Is LifeGoal Home Down Payment Investment ETF (HOM) a Buy, Sell, or Hold?
Enter your email address below for free access to our LifeGoal Home Down Payment Investment ETF (HOM) research center and poll results.
AMEX : HOM
LifeGoal Home Down Payment Investment ETF — Technical Indicators
$8.635 USD
$0.0 (-0.02%)
- Volume
- 490
- Average Volume
- 81
- Market Capitalization
- $1.28M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $8.91
- Year Low
- $8.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
8.61
2023-06-12
Close Price
$8.64
Vol: 490
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.08
Average
8.96
Maximum
9.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-06-12 | 8.61 | $8.64 | 490 |
| 2023-06-09 | 8.61 | $8.65 | 1 |
| 2023-06-08 | 8.62 | $8.65 | 333 |
| 2023-06-07 | 8.62 | $8.65 | 714 |
| 2023-06-06 | 8.63 | $8.67 | 35 |
| 2023-06-05 | 8.63 | $8.63 | 315 |
| 2023-06-02 | 8.63 | $8.64 | 322 |
| 2023-06-01 | 8.64 | $8.60 | 227 |
| 2023-05-31 | 8.65 | $8.55 | 212 |
| 2023-05-30 | 8.66 | $8.55 | 45 |
| 2023-05-26 | 8.66 | $8.52 | — |
| 2023-05-25 | 8.67 | $8.49 | 4606 |
| 2023-05-24 | 8.69 | $8.55 | 73 |
| 2023-05-23 | 8.69 | $8.59 | 32 |
| 2023-05-22 | 8.70 | $8.61 | 12 |
| 2023-05-19 | 8.71 | $8.62 | 22 |
| 2023-05-18 | 8.71 | $8.64 | 145 |
| 2023-05-17 | 8.72 | $8.66 | 101 |
| 2023-05-16 | 8.72 | $8.64 | 2287 |
| 2023-05-15 | 8.73 | $8.70 | 76 |
| 2023-05-12 | 8.73 | $8.70 | 14 |
| 2023-05-11 | 8.73 | $8.74 | 22 |
| 2023-05-10 | 8.73 | $8.74 | 10 |
| 2023-05-09 | 8.73 | $8.72 | 2711 |
| 2023-05-08 | 8.73 | $8.72 | 102 |
| 2023-05-05 | 8.73 | $8.75 | 2605 |
| 2023-05-04 | 8.73 | $8.73 | 1024 |
| 2023-05-03 | 8.73 | $8.75 | 1307 |
| 2023-05-02 | 8.72 | $8.73 | 78 |
| 2023-05-01 | 8.72 | $8.70 | 13 |
| 2023-04-28 | 8.72 | $8.76 | 4370 |
| 2023-04-27 | 8.72 | $8.71 | 4992 |
| 2023-04-26 | 8.71 | $8.70 | 1217 |
| 2023-04-25 | 8.70 | $8.76 | 2291 |
| 2023-04-24 | 8.69 | $8.76 | 10 |
| 2023-04-21 | 8.68 | $8.73 | 15 |
| 2023-04-20 | 8.68 | $8.74 | 419 |
| 2023-04-19 | 8.67 | $8.71 | 801 |
| 2023-04-18 | 8.66 | $8.73 | 123 |
| 2023-04-17 | 8.65 | $8.70 | 193 |
| 2023-04-14 | 8.64 | $8.71 | 107 |
| 2023-04-13 | 8.63 | $8.76 | 60 |
| 2023-04-12 | 8.62 | $8.73 | 429 |
| 2023-04-11 | 8.61 | $8.73 | 935 |
| 2023-04-10 | 8.60 | $8.70 | 623 |
| 2023-04-06 | 8.59 | $8.73 | 52 |
| 2023-04-05 | 8.57 | $8.74 | 164 |
| 2023-04-04 | 8.56 | $8.73 | 76 |
| 2023-04-03 | 8.54 | $8.72 | 283 |
| 2023-03-31 | 8.53 | $8.68 | 506 |
| 2023-03-30 | 8.53 | $8.61 | 173 |
| 2023-03-29 | 8.52 | $8.57 | 16 |
| 2023-03-28 | 8.51 | $8.55 | 252 |
| 2023-03-27 | 8.51 | $8.55 | 403 |
| 2023-03-24 | 8.51 | $8.59 | 60 |
| 2023-03-23 | 8.50 | $8.57 | 193 |
| 2023-03-22 | 8.50 | $8.57 | 16 |
| 2023-03-21 | 8.50 | $8.55 | 14 |
| 2023-03-20 | 8.49 | $8.54 | 125 |
| 2023-03-17 | 8.50 | $8.54 | 114 |
| 2023-03-16 | 8.50 | $8.53 | 25 |
| 2023-03-15 | 8.51 | $8.52 | 202 |
| 2023-03-14 | 8.52 | $8.50 | 7 |
| 2023-03-13 | 8.53 | $8.51 | 2852 |
| 2023-03-10 | 8.54 | $8.45 | 381 |
| 2023-03-09 | 8.55 | $8.43 | 169 |
| 2023-03-08 | 8.56 | $8.46 | 16 |
| 2023-03-07 | 8.58 | $8.46 | 56 |
| 2023-03-06 | 8.59 | $8.52 | 6 |
| 2023-03-03 | 8.61 | $8.55 | 43 |
| 2023-03-02 | 8.62 | $8.46 | 111 |
| 2023-03-01 | 8.65 | $8.45 | 30 |
| 2023-02-28 | 8.66 | $8.50 | 2377 |
| 2023-02-27 | 8.67 | $8.50 | 1574 |
| 2023-02-24 | 8.69 | $8.48 | 150 |
| 2023-02-23 | 8.70 | $8.54 | 129 |
| 2023-02-22 | 8.72 | $8.50 | 204 |
| 2023-02-21 | 8.73 | $8.50 | 430 |
| 2023-02-17 | 8.74 | $8.62 | 98 |
| 2023-02-16 | 8.75 | $8.63 | 156 |
| 2023-02-15 | 8.75 | $8.67 | 922 |
| 2023-02-14 | 8.76 | $8.69 | 122 |
| 2023-02-13 | 8.76 | $8.71 | 1550 |
| 2023-02-10 | 8.76 | $8.66 | 201 |
| 2023-02-09 | 8.76 | $8.68 | 85 |
| 2023-02-08 | 8.76 | $8.73 | 6885 |
| 2023-02-07 | 8.76 | $8.75 | 157 |
| 2023-02-06 | 8.75 | $8.73 | 395 |
| 2023-02-03 | 8.75 | $8.81 | 458 |
| 2023-02-02 | 8.73 | $8.91 | 44 |
| 2023-02-01 | 8.71 | $8.89 | 222 |
| 2023-01-31 | 8.69 | $8.80 | 203 |
| 2023-01-30 | 8.67 | $8.73 | 215 |
| 2023-01-27 | 8.65 | $8.78 | 20 |
| 2023-01-26 | 8.63 | $8.78 | 1026 |
| 2023-01-25 | 8.61 | $8.79 | 278 |
| 2023-01-24 | 8.60 | $8.78 | 11 |
| 2023-01-23 | 8.58 | $8.74 | 2484 |
| 2023-01-20 | 8.57 | $8.73 | 875 |
| 2023-01-19 | 8.55 | $8.71 | 2133 |
| 2023-01-18 | 8.54 | $8.74 | 233 |
| 2023-01-17 | 8.52 | $8.73 | 150 |
| 2023-01-13 | 8.51 | $8.75 | 191 |
| 2023-01-12 | 8.51 | $8.76 | 12 |
| 2023-01-11 | 8.51 | $8.69 | 1014 |
| 2023-01-10 | 8.50 | $8.62 | 219 |
| 2023-01-09 | 8.50 | $8.63 | 1719 |
| 2023-01-06 | 8.50 | $8.61 | 634 |
| 2023-01-05 | 8.50 | $8.47 | 6 |
| 2023-01-04 | 8.50 | $8.51 | 595 |
| 2023-01-03 | 8.51 | $8.44 | 182 |
| 2022-12-30 | 8.52 | $8.40 | 90 |
| 2022-12-29 | 8.53 | $8.44 | 35 |
| 2022-12-28 | 8.54 | $8.36 | 3797 |
| 2022-12-27 | 8.55 | $8.42 | 6212 |
| 2022-12-23 | 8.55 | $8.45 | 575 |
| 2022-12-22 | 8.56 | $8.44 | 6 |
| 2022-12-21 | 8.56 | $8.47 | 20 |
| 2022-12-20 | 8.56 | $8.42 | 30005 |
| 2022-12-19 | 8.56 | $8.43 | 562 |
| 2022-12-16 | 8.56 | $8.48 | 48 |
| 2022-12-15 | 8.56 | $8.53 | 28 |
| 2022-12-14 | 8.56 | $8.67 | 758 |
| 2022-12-13 | 8.55 | $8.68 | 52 |
| 2022-12-12 | 8.54 | $8.60 | 17 |
| 2022-12-09 | 8.53 | $8.57 | 18 |
| 2022-12-08 | 8.53 | $8.61 | 4 |
| 2022-12-07 | 8.50 | $8.61 | 59 |
| 2022-12-06 | 8.48 | $8.55 | 120 |
| 2022-12-05 | 8.46 | $8.57 | 27 |
| 2022-12-02 | 8.44 | $8.68 | 164 |
| 2022-12-01 | 8.41 | $8.67 | 112 |
| 2022-11-30 | 8.38 | $8.60 | 36 |
| 2022-11-29 | 8.36 | $8.49 | 590 |
| 2022-11-28 | 8.34 | $8.49 | 128 |
| 2022-11-25 | 8.32 | $8.55 | 2 |
| 2022-11-23 | 8.30 | $8.54 | 14 |
| 2022-11-22 | 8.29 | $8.51 | 1180 |
| 2022-11-21 | 8.27 | $8.44 | 36 |
| 2022-11-18 | 8.25 | $8.44 | 18 |
| 2022-11-17 | 8.23 | $8.43 | 29 |
| 2022-11-16 | 8.20 | $8.49 | 223 |
| 2022-11-15 | 8.18 | $8.49 | 23281 |
| 2022-11-14 | 8.16 | $8.41 | 229 |
| 2022-11-11 | 8.14 | $8.47 | 825 |
| 2022-11-10 | 8.11 | $8.45 | 998 |
| 2022-11-09 | 8.10 | $8.14 | 224 |
| 2022-11-08 | 8.09 | $8.20 | 285 |
| 2022-11-07 | 8.08 | $8.15 | 98 |
| 2022-11-04 | 8.08 | $8.13 | 23 |
| 2022-11-03 | 8.08 | $8.04 | 518 |
| 2022-11-02 | 8.09 | $8.09 | 45 |
| 2022-11-01 | 8.10 | $8.17 | 371 |
| 2022-10-31 | 8.10 | $8.14 | 170 |
| 2022-10-28 | 8.10 | $8.20 | 494 |
| 2022-10-27 | 8.10 | $8.16 | 481 |
| 2022-10-26 | 8.09 | $8.16 | 399 |
| 2022-10-25 | 8.09 | $8.14 | 4 |
| 2022-10-24 | 8.09 | $8.03 | 140 |
| 2022-10-21 | 8.09 | $8.02 | 122 |
| 2022-10-20 | 8.10 | $7.94 | 804 |
| 2022-10-19 | 8.12 | $7.99 | 200 |
| 2022-10-18 | 8.13 | $8.10 | 14 |
| 2022-10-17 | 8.15 | $8.05 | 1333 |
| 2022-10-14 | 8.17 | $7.99 | 873 |
| 2022-10-13 | 8.19 | $8.08 | 1686 |
| 2022-10-12 | 8.21 | $8.05 | 72 |
| 2022-10-11 | 8.23 | $8.07 | 4 |
| 2022-10-10 | 8.25 | $8.08 | 946 |
| 2022-10-07 | 8.28 | $8.10 | 1350 |
| 2022-10-06 | 8.30 | $8.20 | 1005 |
| 2022-10-05 | 8.32 | $8.24 | 235 |
| 2022-10-04 | 8.34 | $8.30 | 496 |
| 2022-10-03 | 8.35 | $8.18 | 628 |
| 2022-09-30 | 8.37 | $8.05 | 118 |
| 2022-09-29 | 8.39 | $8.09 | 205 |
| 2022-09-28 | 8.41 | $8.19 | 172 |
| 2022-09-27 | 8.44 | $8.02 | 669 |
| 2022-09-26 | 8.47 | $8.07 | 13 |
| 2022-09-23 | 8.50 | $8.19 | 754 |
| 2022-09-22 | 8.53 | $8.26 | 39 |
| 2022-09-21 | 8.55 | $8.35 | 78 |
| 2022-09-20 | 8.57 | $8.37 | 10 |
| 2022-09-19 | 8.59 | $8.45 | 38 |
| 2022-09-16 | 8.61 | $8.43 | 42 |
| 2022-09-15 | 8.63 | $8.44 | 822 |
| 2022-09-14 | 8.66 | $8.49 | 171 |
| 2022-09-13 | 8.68 | $8.49 | 380 |
| 2022-09-12 | 8.70 | $8.65 | 419 |
| 2022-09-09 | 8.72 | $8.62 | 139 |
| 2022-09-08 | 8.73 | $8.57 | 134 |
| 2022-09-07 | 8.75 | $8.57 | 377 |
| 2022-09-06 | 8.76 | $8.47 | 55 |
| 2022-09-02 | 8.78 | $8.54 | 56 |
| 2022-09-01 | 8.79 | $8.54 | 159 |
| 2022-08-31 | 8.80 | $8.57 | 52 |
| 2022-08-30 | 8.82 | $8.62 | 10458 |
| 2022-08-29 | 8.82 | $8.66 | 232 |
| 2022-08-26 | 8.83 | $8.69 | 61 |
| 2022-08-25 | 8.84 | $8.80 | 935 |
| 2022-08-24 | 8.85 | $8.75 | 87 |
| 2022-08-23 | 8.85 | $8.75 | 14 |
| 2022-08-22 | 8.85 | $8.75 | 1312 |
| 2022-08-19 | 8.85 | $8.83 | 39 |
| 2022-08-18 | 8.84 | $8.90 | 191 |
| 2022-08-17 | 8.83 | $8.90 | 27 |
| 2022-08-16 | 8.82 | $8.95 | 106 |
| 2022-08-15 | 8.81 | $8.94 | 4018 |
| 2022-08-12 | 8.79 | $8.94 | 825 |
| 2022-08-11 | 8.77 | $8.87 | 39 |
| 2022-08-10 | 8.76 | $8.88 | 2561 |
| 2022-08-09 | 8.75 | $8.79 | 89 |
| 2022-08-08 | 8.74 | $8.84 | 170 |
| 2022-08-05 | 8.72 | $8.80 | 985 |
| 2022-08-04 | 8.72 | $8.85 | 2669 |
| 2022-08-03 | 8.71 | $8.82 | 1375 |
| 2022-08-02 | 8.69 | $8.77 | 59 |
| 2022-08-01 | 8.69 | $8.88 | 187 |
| 2022-07-29 | 8.68 | $8.87 | 55 |
| 2022-07-28 | 8.66 | $8.84 | 20 |
| 2022-07-27 | 8.65 | $8.79 | 21 |
| 2022-07-26 | 8.64 | $8.72 | 90 |
| 2022-07-25 | 8.64 | $8.75 | 24 |
| 2022-07-22 | 8.63 | $8.76 | 20 |
| 2022-07-21 | 8.63 | $8.73 | 115 |
| 2022-07-20 | 8.62 | $8.66 | 47 |
| 2022-07-19 | 8.61 | $8.67 | 30 |
| 2022-07-18 | 8.60 | $8.60 | 75 |
| 2022-07-15 | 8.60 | $8.62 | 281 |
| 2022-07-14 | 8.60 | $8.57 | 3128 |
| 2022-07-13 | 8.60 | $8.61 | 40 |
| 2022-07-12 | 8.60 | $8.60 | 18 |
| 2022-07-11 | 8.60 | $8.61 | 580 |
| 2022-07-08 | 8.62 | $8.63 | 310 |
| 2022-07-07 | 8.64 | $8.64 | 48 |
| 2022-07-06 | 8.66 | $8.61 | 263 |
| 2022-07-05 | 8.68 | $8.65 | 129 |
| 2022-07-01 | 8.70 | $8.68 | 297 |
| 2022-06-30 | 8.72 | $8.60 | 67 |
| 2022-06-29 | 8.74 | $8.60 | 45 |
| 2022-06-28 | 8.76 | $8.60 | 88 |
| 2022-06-27 | 8.78 | $8.63 | 558 |
| 2022-06-24 | 8.80 | $8.65 | 868 |
| 2022-06-23 | 8.82 | $8.59 | 492 |
| 2022-06-22 | 8.84 | $8.56 | 2754 |
| 2022-06-21 | 8.85 | $8.53 | 1318 |
| 2022-06-17 | 8.87 | $8.51 | 815 |
| 2022-06-16 | 8.89 | $8.52 | 2695 |
| 2022-06-15 | 8.90 | $8.60 | 286 |
| 2022-06-14 | 8.92 | $8.53 | 367 |
| 2022-06-13 | 8.93 | $8.58 | 362 |
| 2022-06-10 | 8.95 | $8.80 | 616 |
| 2022-06-09 | 8.95 | $8.91 | 4136 |
| 2022-06-08 | 8.95 | $8.97 | 191 |
| 2022-06-07 | 8.94 | $9.04 | 3400 |
| 2022-06-06 | 8.93 | $9.01 | 115 |
| 2022-06-03 | 8.93 | $9.02 | 2638 |
| 2022-06-02 | 8.92 | $9.06 | 450 |
| 2022-06-01 | 8.92 | $9.00 | 1645 |
| 2022-05-31 | 8.92 | $9.03 | 2325 |
| 2022-05-27 | 8.92 | $9.09 | 109 |
| 2022-05-26 | 8.92 | $9.04 | 384 |
| 2022-05-25 | 8.92 | $8.99 | 177 |
| 2022-05-24 | 8.92 | $8.93 | 3528 |
| 2022-05-23 | 8.93 | $8.90 | 2123 |
| 2022-05-20 | 8.94 | $8.87 | 2811 |
| 2022-05-19 | 8.95 | $8.85 | 177 |
| 2022-05-18 | 8.96 | $8.81 | 5582 |
| 2022-05-17 | 8.99 | $8.92 | 2114 |
| 2022-05-16 | 9.00 | $8.88 | 300 |
| 2022-05-13 | 9.02 | $8.86 | 110 |
| 2022-05-12 | 9.04 | $8.82 | 41 |
| 2022-05-11 | 9.06 | $8.81 | 791 |
| 2022-05-10 | 9.08 | $8.84 | 191 |
| 2022-05-09 | 9.10 | $8.85 | 227 |
| 2022-05-06 | 9.12 | $8.93 | 126 |
| 2022-05-05 | 9.14 | $8.97 | 604 |
| 2022-05-04 | 9.15 | $9.11 | 218 |
| 2022-05-03 | 9.16 | $8.99 | 117 |
| 2022-05-02 | 9.18 | $8.96 | 475 |
| 2022-04-29 | 9.19 | $8.99 | 363 |
| 2022-04-28 | 9.21 | $9.08 | 100 |
| 2022-04-27 | 9.23 | $9.06 | 1227 |
| 2022-04-26 | 9.24 | $9.07 | 1005 |
| 2022-04-25 | 9.25 | $9.06 | 9496 |
| 2022-04-22 | 9.26 | $9.10 | 2256 |
| 2022-04-21 | 9.27 | $9.19 | 2149 |
| 2022-04-20 | 9.28 | $9.25 | 1745 |
| 2022-04-19 | 9.29 | $9.22 | 150 |
| 2022-04-18 | 9.29 | $9.21 | 161 |
| 2022-04-14 | 9.30 | $9.23 | 453 |
| 2022-04-13 | 9.31 | $9.28 | 216 |
| 2022-04-12 | 9.31 | $9.24 | 15244 |
| 2022-04-11 | 9.31 | $9.22 | 15497 |
| 2022-04-08 | 9.31 | $9.26 | 8023 |
| 2022-04-07 | 9.31 | $9.26 | 1152 |
| 2022-04-06 | 9.31 | $9.26 | 3521 |
| 2022-04-05 | 9.31 | $9.28 | 1592 |
| 2022-04-04 | 9.31 | $9.35 | 4017 |
| 2022-04-01 | 9.31 | $9.32 | 1563 |
| 2022-03-31 | 9.31 | $9.31 | 2834 |
| 2022-03-30 | 9.32 | $9.36 | 1440 |
| 2022-03-29 | 9.32 | $9.37 | 1965 |
| 2022-03-28 | 9.32 | $9.30 | 1132 |
| 2022-03-25 | 9.33 | $9.31 | 1820 |
| 2022-03-24 | 9.33 | $9.32 | 2572 |
| 2022-03-23 | 9.33 | $9.32 | 2174 |
| 2022-03-22 | 9.34 | $9.34 | 9436 |
| 2022-03-21 | 9.34 | $9.34 | 3346 |
| 2022-03-18 | 9.34 | $9.39 | 1937 |
| 2022-03-17 | 9.35 | $9.36 | 2331 |
| 2022-03-16 | 9.35 | $9.29 | 872 |
| 2022-03-15 | 9.36 | $9.23 | 2837 |
| 2022-03-14 | 9.37 | $9.19 | 1032 |
| 2022-03-11 | 9.39 | $9.26 | 3061 |
| 2022-03-10 | 9.40 | $9.30 | 2407 |
| 2022-03-09 | 9.41 | $9.33 | 6408 |
| 2022-03-08 | 9.42 | $9.30 | 1725 |
| 2022-03-07 | 9.43 | $9.31 | 8586 |
| 2022-03-04 | 9.44 | $9.41 | 1256 |
| 2022-03-03 | 9.45 | $9.41 | 3504 |
| 2022-03-02 | 9.46 | $9.41 | 1417 |
| 2022-03-01 | 9.47 | $9.38 | 1171 |
| 2022-02-28 | 9.48 | $9.40 | 1881 |
| 2022-02-25 | 9.48 | $9.42 | 1773 |
| 2022-02-24 | 9.48 | $9.32 | 2294 |
| 2022-02-23 | 9.49 | $9.34 | 1589 |
| 2022-02-22 | 9.50 | $9.39 | 756 |
| 2022-02-18 | 9.51 | $9.45 | 2335 |
| 2022-02-17 | 9.51 | $9.46 | 1440 |
| 2022-02-16 | 9.52 | $9.51 | 615 |
| 2022-02-15 | 9.52 | $9.47 | 567 |
| 2022-02-14 | 9.53 | $9.43 | 927 |
| 2022-02-11 | 9.54 | $9.46 | 2842 |
| 2022-02-10 | 9.56 | $9.48 | 1736 |
| 2022-02-09 | 9.57 | $9.58 | 2511 |
| 2022-02-08 | 9.58 | $9.52 | 1766 |
| 2022-02-07 | 9.59 | $9.49 | 4615 |
| 2022-02-04 | 9.60 | $9.50 | 5833 |
| 2022-02-03 | 9.61 | $9.55 | 5473 |
| 2022-02-02 | 9.62 | $9.61 | 2921 |
| 2022-02-01 | 9.63 | $9.59 | 3477 |
| 2022-01-31 | 9.64 | $9.56 | 455 |
| 2022-01-28 | 9.65 | $9.50 | 1193 |
| 2022-01-27 | 9.67 | $9.45 | 4752 |
| 2022-01-26 | 9.69 | $9.47 | 1161 |
| 2022-01-25 | 9.71 | $9.54 | 8375 |
| 2022-01-24 | 9.73 | $9.57 | 5844 |
| 2022-01-21 | 9.74 | $9.55 | 3593 |
| 2022-01-20 | 9.76 | $9.57 | 7484 |
| 2022-01-19 | 9.77 | $9.61 | 8564 |
| 2022-01-18 | 9.77 | $9.61 | 1156 |
| 2022-01-14 | 9.78 | $9.70 | 7439 |
| 2022-01-13 | 9.79 | $9.74 | 3589 |
| 2022-01-12 | 9.79 | $9.77 | 10459 |
| 2022-01-11 | 9.79 | $9.74 | 8343 |
| 2022-01-10 | 9.80 | $9.68 | 4513 |
| 2022-01-07 | 9.81 | $9.71 | 7777 |
| 2022-01-06 | 9.81 | $9.72 | 3263 |
| 2022-01-05 | 9.82 | $9.75 | 11490 |
| 2022-01-04 | 9.83 | $9.81 | 3039 |
| 2022-01-03 | 9.83 | $9.80 | 12746 |
| 2021-12-31 | 9.83 | $9.85 | 3549 |
| 2021-12-30 | 9.83 | $9.83 | 8778 |
| 2021-12-29 | 9.82 | $9.83 | 100 |
| 2021-12-28 | 9.82 | $9.89 | 232 |
| 2021-12-27 | 9.82 | $9.89 | 1781 |
| 2021-12-23 | 9.81 | $9.84 | 268 |
| 2021-12-22 | 9.81 | $9.83 | 1636 |
| 2021-12-21 | 9.81 | $9.78 | 5695 |
| 2021-12-20 | 9.81 | $9.72 | 1051 |
| 2021-12-17 | 9.82 | $9.77 | 1843 |
| 2021-12-16 | 9.83 | $9.82 | 2837 |
| 2021-12-15 | 9.83 | $9.82 | 11389 |
| 2021-12-14 | 9.84 | $9.77 | 6758 |
| 2021-12-13 | 9.85 | $9.86 | 6704 |
| 2021-12-10 | 9.85 | $9.88 | 2069 |
| 2021-12-09 | 9.85 | $9.86 | 3370 |
| 2021-12-08 | 9.85 | $9.89 | 828 |
| 2021-12-07 | 9.86 | $9.89 | 1710 |
| 2021-12-06 | 9.86 | $9.84 | 3166 |
| 2021-12-03 | 9.86 | $9.81 | 6591 |
| 2021-12-02 | 9.87 | $9.79 | 2540 |
| 2021-12-01 | 9.87 | $9.72 | 13997 |
| 2021-11-30 | 9.88 | $9.74 | 11192 |
| 2021-11-29 | 9.88 | $9.79 | 2382 |
| 2021-11-26 | 9.89 | $9.78 | 1657 |
| 2021-11-24 | 9.89 | $9.84 | 7621 |
| 2021-11-23 | 9.89 | $9.84 | 5793 |
| 2021-11-22 | 9.90 | $9.85 | 18493 |
| 2021-11-19 | 9.90 | $9.90 | 2254 |
| 2021-11-18 | 9.90 | $9.90 | 5162 |
| 2021-11-17 | 9.89 | $9.91 | 4624 |
| 2021-11-16 | 9.89 | $9.91 | 1287 |
| 2021-11-15 | 9.89 | $9.91 | 1056 |
| 2021-11-12 | 9.88 | $9.93 | 2101 |
| 2021-11-11 | 9.88 | $9.91 | 5271 |
| 2021-11-10 | 9.87 | $9.90 | 8925 |
| 2021-11-09 | 9.87 | $9.96 | 1304 |
| 2021-11-08 | 9.85 | $9.94 | 332 |
| 2021-11-05 | 9.84 | $9.93 | 8272 |
| 2021-11-04 | 9.83 | $9.89 | 9850 |
| 2021-11-03 | 9.82 | $9.87 | 868 |
| 2021-11-02 | 9.82 | $9.87 | 622 |
| 2021-11-01 | 9.81 | $9.87 | 360 |
| 2021-10-29 | 9.80 | $9.87 | 626 |
| 2021-10-28 | 9.79 | $9.89 | 626 |
| 2021-10-27 | 9.78 | $9.88 | 314 |
| 2021-10-26 | 9.78 | $9.89 | 511 |
| 2021-10-25 | 9.77 | $9.88 | 1083 |
| 2021-10-22 | 9.76 | $9.86 | 306 |
| 2021-10-21 | 9.76 | $9.84 | 102 |
| 2021-10-20 | 9.76 | $9.86 | 59 |
| 2021-10-19 | 9.76 | $9.83 | 3928 |
| 2021-10-18 | 9.76 | $9.82 | 52 |
| 2021-10-15 | 9.76 | $9.83 | 105 |
| 2021-10-14 | 9.76 | $9.83 | 30 |
| 2021-10-13 | 9.76 | $9.76 | 156 |
| 2021-10-12 | 9.77 | $9.71 | 123 |
| 2021-10-11 | 9.78 | $9.69 | 2121 |
| 2021-10-08 | 9.79 | $9.72 | 542 |
| 2021-10-07 | 9.79 | $9.74 | 101 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
8.63
2023-06-12
Close Price
$8.64
Vol: 490
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.11
Average
8.96
Maximum
9.89
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-06-12 | 8.63 | $8.64 | 490 |
| 2023-06-09 | 8.63 | $8.65 | 1 |
| 2023-06-08 | 8.63 | $8.65 | 333 |
| 2023-06-07 | 8.62 | $8.65 | 714 |
| 2023-06-06 | 8.62 | $8.67 | 35 |
| 2023-06-05 | 8.62 | $8.63 | 315 |
| 2023-06-02 | 8.62 | $8.64 | 322 |
| 2023-06-01 | 8.62 | $8.60 | 227 |
| 2023-05-31 | 8.62 | $8.55 | 212 |
| 2023-05-30 | 8.63 | $8.55 | 45 |
| 2023-05-26 | 8.63 | $8.52 | — |
| 2023-05-25 | 8.65 | $8.49 | 4606 |
| 2023-05-24 | 8.66 | $8.55 | 73 |
| 2023-05-23 | 8.67 | $8.59 | 32 |
| 2023-05-22 | 8.68 | $8.61 | 12 |
| 2023-05-19 | 8.69 | $8.62 | 22 |
| 2023-05-18 | 8.70 | $8.64 | 145 |
| 2023-05-17 | 8.70 | $8.66 | 101 |
| 2023-05-16 | 8.71 | $8.64 | 2287 |
| 2023-05-15 | 8.71 | $8.70 | 76 |
| 2023-05-12 | 8.72 | $8.70 | 14 |
| 2023-05-11 | 8.72 | $8.74 | 22 |
| 2023-05-10 | 8.72 | $8.74 | 10 |
| 2023-05-09 | 8.71 | $8.72 | 2711 |
| 2023-05-08 | 8.71 | $8.72 | 102 |
| 2023-05-05 | 8.71 | $8.75 | 2605 |
| 2023-05-04 | 8.71 | $8.73 | 1024 |
| 2023-05-03 | 8.71 | $8.75 | 1307 |
| 2023-05-02 | 8.71 | $8.73 | 78 |
| 2023-05-01 | 8.70 | $8.70 | 13 |
| 2023-04-28 | 8.70 | $8.76 | 4370 |
| 2023-04-27 | 8.70 | $8.71 | 4992 |
| 2023-04-26 | 8.70 | $8.70 | 1217 |
| 2023-04-25 | 8.70 | $8.76 | 2291 |
| 2023-04-24 | 8.69 | $8.76 | 10 |
| 2023-04-21 | 8.68 | $8.73 | 15 |
| 2023-04-20 | 8.68 | $8.74 | 419 |
| 2023-04-19 | 8.67 | $8.71 | 801 |
| 2023-04-18 | 8.67 | $8.73 | 123 |
| 2023-04-17 | 8.66 | $8.70 | 193 |
| 2023-04-14 | 8.66 | $8.71 | 107 |
| 2023-04-13 | 8.65 | $8.76 | 60 |
| 2023-04-12 | 8.64 | $8.73 | 429 |
| 2023-04-11 | 8.63 | $8.73 | 935 |
| 2023-04-10 | 8.63 | $8.70 | 623 |
| 2023-04-06 | 8.62 | $8.73 | 52 |
| 2023-04-05 | 8.61 | $8.74 | 164 |
| 2023-04-04 | 8.59 | $8.73 | 76 |
| 2023-04-03 | 8.58 | $8.72 | 283 |
| 2023-03-31 | 8.56 | $8.68 | 506 |
| 2023-03-30 | 8.55 | $8.61 | 173 |
| 2023-03-29 | 8.55 | $8.57 | 16 |
| 2023-03-28 | 8.54 | $8.55 | 252 |
| 2023-03-27 | 8.54 | $8.55 | 403 |
| 2023-03-24 | 8.54 | $8.59 | 60 |
| 2023-03-23 | 8.54 | $8.57 | 193 |
| 2023-03-22 | 8.53 | $8.57 | 16 |
| 2023-03-21 | 8.53 | $8.55 | 14 |
| 2023-03-20 | 8.53 | $8.54 | 125 |
| 2023-03-17 | 8.53 | $8.54 | 114 |
| 2023-03-16 | 8.53 | $8.53 | 25 |
| 2023-03-15 | 8.52 | $8.52 | 202 |
| 2023-03-14 | 8.53 | $8.50 | 7 |
| 2023-03-13 | 8.53 | $8.51 | 2852 |
| 2023-03-10 | 8.53 | $8.45 | 381 |
| 2023-03-09 | 8.54 | $8.43 | 169 |
| 2023-03-08 | 8.55 | $8.46 | 16 |
| 2023-03-07 | 8.56 | $8.46 | 56 |
| 2023-03-06 | 8.57 | $8.52 | 6 |
| 2023-03-03 | 8.58 | $8.55 | 43 |
| 2023-03-02 | 8.58 | $8.46 | 111 |
| 2023-03-01 | 8.59 | $8.45 | 30 |
| 2023-02-28 | 8.61 | $8.50 | 2377 |
| 2023-02-27 | 8.62 | $8.50 | 1574 |
| 2023-02-24 | 8.63 | $8.48 | 150 |
| 2023-02-23 | 8.65 | $8.54 | 129 |
| 2023-02-22 | 8.66 | $8.50 | 204 |
| 2023-02-21 | 8.68 | $8.50 | 430 |
| 2023-02-17 | 8.70 | $8.62 | 98 |
| 2023-02-16 | 8.71 | $8.63 | 156 |
| 2023-02-15 | 8.72 | $8.67 | 922 |
| 2023-02-14 | 8.72 | $8.69 | 122 |
| 2023-02-13 | 8.72 | $8.71 | 1550 |
| 2023-02-10 | 8.73 | $8.66 | 201 |
| 2023-02-09 | 8.73 | $8.68 | 85 |
| 2023-02-08 | 8.74 | $8.73 | 6885 |
| 2023-02-07 | 8.74 | $8.75 | 157 |
| 2023-02-06 | 8.74 | $8.73 | 395 |
| 2023-02-03 | 8.74 | $8.81 | 458 |
| 2023-02-02 | 8.73 | $8.91 | 44 |
| 2023-02-01 | 8.71 | $8.89 | 222 |
| 2023-01-31 | 8.69 | $8.80 | 203 |
| 2023-01-30 | 8.68 | $8.73 | 215 |
| 2023-01-27 | 8.68 | $8.78 | 20 |
| 2023-01-26 | 8.67 | $8.78 | 1026 |
| 2023-01-25 | 8.66 | $8.79 | 278 |
| 2023-01-24 | 8.64 | $8.78 | 11 |
| 2023-01-23 | 8.63 | $8.74 | 2484 |
| 2023-01-20 | 8.62 | $8.73 | 875 |
| 2023-01-19 | 8.61 | $8.71 | 2133 |
| 2023-01-18 | 8.60 | $8.74 | 233 |
| 2023-01-17 | 8.58 | $8.73 | 150 |
| 2023-01-13 | 8.57 | $8.75 | 191 |
| 2023-01-12 | 8.55 | $8.76 | 12 |
| 2023-01-11 | 8.52 | $8.69 | 1014 |
| 2023-01-10 | 8.51 | $8.62 | 219 |
| 2023-01-09 | 8.50 | $8.63 | 1719 |
| 2023-01-06 | 8.48 | $8.61 | 634 |
| 2023-01-05 | 8.47 | $8.47 | 6 |
| 2023-01-04 | 8.47 | $8.51 | 595 |
| 2023-01-03 | 8.47 | $8.44 | 182 |
| 2022-12-30 | 8.47 | $8.40 | 90 |
| 2022-12-29 | 8.48 | $8.44 | 35 |
| 2022-12-28 | 8.48 | $8.36 | 3797 |
| 2022-12-27 | 8.49 | $8.42 | 6212 |
| 2022-12-23 | 8.50 | $8.45 | 575 |
| 2022-12-22 | 8.51 | $8.44 | 6 |
| 2022-12-21 | 8.51 | $8.47 | 20 |
| 2022-12-20 | 8.52 | $8.42 | 30005 |
| 2022-12-19 | 8.53 | $8.43 | 562 |
| 2022-12-16 | 8.54 | $8.48 | 48 |
| 2022-12-15 | 8.54 | $8.53 | 28 |
| 2022-12-14 | 8.54 | $8.67 | 758 |
| 2022-12-13 | 8.53 | $8.68 | 52 |
| 2022-12-12 | 8.52 | $8.60 | 17 |
| 2022-12-09 | 8.51 | $8.57 | 18 |
| 2022-12-08 | 8.50 | $8.61 | 4 |
| 2022-12-07 | 8.49 | $8.61 | 59 |
| 2022-12-06 | 8.48 | $8.55 | 120 |
| 2022-12-05 | 8.47 | $8.57 | 27 |
| 2022-12-02 | 8.46 | $8.68 | 164 |
| 2022-12-01 | 8.43 | $8.67 | 112 |
| 2022-11-30 | 8.41 | $8.60 | 36 |
| 2022-11-29 | 8.39 | $8.49 | 590 |
| 2022-11-28 | 8.38 | $8.49 | 128 |
| 2022-11-25 | 8.37 | $8.55 | 2 |
| 2022-11-23 | 8.35 | $8.54 | 14 |
| 2022-11-22 | 8.33 | $8.51 | 1180 |
| 2022-11-21 | 8.31 | $8.44 | 36 |
| 2022-11-18 | 8.30 | $8.44 | 18 |
| 2022-11-17 | 8.28 | $8.43 | 29 |
| 2022-11-16 | 8.26 | $8.49 | 223 |
| 2022-11-15 | 8.24 | $8.49 | 23281 |
| 2022-11-14 | 8.21 | $8.41 | 229 |
| 2022-11-11 | 8.19 | $8.47 | 825 |
| 2022-11-10 | 8.16 | $8.45 | 998 |
| 2022-11-09 | 8.13 | $8.14 | 224 |
| 2022-11-08 | 8.13 | $8.20 | 285 |
| 2022-11-07 | 8.13 | $8.15 | 98 |
| 2022-11-04 | 8.12 | $8.13 | 23 |
| 2022-11-03 | 8.12 | $8.04 | 518 |
| 2022-11-02 | 8.13 | $8.09 | 45 |
| 2022-11-01 | 8.13 | $8.17 | 371 |
| 2022-10-31 | 8.13 | $8.14 | 170 |
| 2022-10-28 | 8.13 | $8.20 | 494 |
| 2022-10-27 | 8.12 | $8.16 | 481 |
| 2022-10-26 | 8.12 | $8.16 | 399 |
| 2022-10-25 | 8.11 | $8.14 | 4 |
| 2022-10-24 | 8.11 | $8.03 | 140 |
| 2022-10-21 | 8.12 | $8.02 | 122 |
| 2022-10-20 | 8.13 | $7.94 | 804 |
| 2022-10-19 | 8.15 | $7.99 | 200 |
| 2022-10-18 | 8.17 | $8.10 | 14 |
| 2022-10-17 | 8.17 | $8.05 | 1333 |
| 2022-10-14 | 8.19 | $7.99 | 873 |
| 2022-10-13 | 8.21 | $8.08 | 1686 |
| 2022-10-12 | 8.22 | $8.05 | 72 |
| 2022-10-11 | 8.24 | $8.07 | 4 |
| 2022-10-10 | 8.26 | $8.08 | 946 |
| 2022-10-07 | 8.28 | $8.10 | 1350 |
| 2022-10-06 | 8.30 | $8.20 | 1005 |
| 2022-10-05 | 8.31 | $8.24 | 235 |
| 2022-10-04 | 8.31 | $8.30 | 496 |
| 2022-10-03 | 8.31 | $8.18 | 628 |
| 2022-09-30 | 8.33 | $8.05 | 118 |
| 2022-09-29 | 8.36 | $8.09 | 205 |
| 2022-09-28 | 8.38 | $8.19 | 172 |
| 2022-09-27 | 8.40 | $8.02 | 669 |
| 2022-09-26 | 8.44 | $8.07 | 13 |
| 2022-09-23 | 8.48 | $8.19 | 754 |
| 2022-09-22 | 8.51 | $8.26 | 39 |
| 2022-09-21 | 8.54 | $8.35 | 78 |
| 2022-09-20 | 8.56 | $8.37 | 10 |
| 2022-09-19 | 8.58 | $8.45 | 38 |
| 2022-09-16 | 8.60 | $8.43 | 42 |
| 2022-09-15 | 8.61 | $8.44 | 822 |
| 2022-09-14 | 8.63 | $8.49 | 171 |
| 2022-09-13 | 8.65 | $8.49 | 380 |
| 2022-09-12 | 8.66 | $8.65 | 419 |
| 2022-09-09 | 8.66 | $8.62 | 139 |
| 2022-09-08 | 8.67 | $8.57 | 134 |
| 2022-09-07 | 8.68 | $8.57 | 377 |
| 2022-09-06 | 8.69 | $8.47 | 55 |
| 2022-09-02 | 8.71 | $8.54 | 56 |
| 2022-09-01 | 8.73 | $8.54 | 159 |
| 2022-08-31 | 8.75 | $8.57 | 52 |
| 2022-08-30 | 8.77 | $8.62 | 10458 |
| 2022-08-29 | 8.79 | $8.66 | 232 |
| 2022-08-26 | 8.80 | $8.69 | 61 |
| 2022-08-25 | 8.81 | $8.80 | 935 |
| 2022-08-24 | 8.82 | $8.75 | 87 |
| 2022-08-23 | 8.82 | $8.75 | 14 |
| 2022-08-22 | 8.83 | $8.75 | 1312 |
| 2022-08-19 | 8.84 | $8.83 | 39 |
| 2022-08-18 | 8.84 | $8.90 | 191 |
| 2022-08-17 | 8.83 | $8.90 | 27 |
| 2022-08-16 | 8.83 | $8.95 | 106 |
| 2022-08-15 | 8.81 | $8.94 | 4018 |
| 2022-08-12 | 8.80 | $8.94 | 825 |
| 2022-08-11 | 8.79 | $8.87 | 39 |
| 2022-08-10 | 8.78 | $8.88 | 2561 |
| 2022-08-09 | 8.77 | $8.79 | 89 |
| 2022-08-08 | 8.76 | $8.84 | 170 |
| 2022-08-05 | 8.76 | $8.80 | 985 |
| 2022-08-04 | 8.75 | $8.85 | 2669 |
| 2022-08-03 | 8.74 | $8.82 | 1375 |
| 2022-08-02 | 8.73 | $8.77 | 59 |
| 2022-08-01 | 8.73 | $8.88 | 187 |
| 2022-07-29 | 8.71 | $8.87 | 55 |
| 2022-07-28 | 8.70 | $8.84 | 20 |
| 2022-07-27 | 8.68 | $8.79 | 21 |
| 2022-07-26 | 8.67 | $8.72 | 90 |
| 2022-07-25 | 8.67 | $8.75 | 24 |
| 2022-07-22 | 8.66 | $8.76 | 20 |
| 2022-07-21 | 8.65 | $8.73 | 115 |
| 2022-07-20 | 8.64 | $8.66 | 47 |
| 2022-07-19 | 8.64 | $8.67 | 30 |
| 2022-07-18 | 8.64 | $8.60 | 75 |
| 2022-07-15 | 8.64 | $8.62 | 281 |
| 2022-07-14 | 8.64 | $8.57 | 3128 |
| 2022-07-13 | 8.65 | $8.61 | 40 |
| 2022-07-12 | 8.66 | $8.60 | 18 |
| 2022-07-11 | 8.66 | $8.61 | 580 |
| 2022-07-08 | 8.67 | $8.63 | 310 |
| 2022-07-07 | 8.67 | $8.64 | 48 |
| 2022-07-06 | 8.68 | $8.61 | 263 |
| 2022-07-05 | 8.68 | $8.65 | 129 |
| 2022-07-01 | 8.69 | $8.68 | 297 |
| 2022-06-30 | 8.69 | $8.60 | 67 |
| 2022-06-29 | 8.70 | $8.60 | 45 |
| 2022-06-28 | 8.71 | $8.60 | 88 |
| 2022-06-27 | 8.72 | $8.63 | 558 |
| 2022-06-24 | 8.73 | $8.65 | 868 |
| 2022-06-23 | 8.74 | $8.59 | 492 |
| 2022-06-22 | 8.75 | $8.56 | 2754 |
| 2022-06-21 | 8.77 | $8.53 | 1318 |
| 2022-06-17 | 8.80 | $8.51 | 815 |
| 2022-06-16 | 8.83 | $8.52 | 2695 |
| 2022-06-15 | 8.86 | $8.60 | 286 |
| 2022-06-14 | 8.89 | $8.53 | 367 |
| 2022-06-13 | 8.93 | $8.58 | 362 |
| 2022-06-10 | 8.97 | $8.80 | 616 |
| 2022-06-09 | 8.98 | $8.91 | 4136 |
| 2022-06-08 | 8.99 | $8.97 | 191 |
| 2022-06-07 | 8.99 | $9.04 | 3400 |
| 2022-06-06 | 8.99 | $9.01 | 115 |
| 2022-06-03 | 8.99 | $9.02 | 2638 |
| 2022-06-02 | 8.98 | $9.06 | 450 |
| 2022-06-01 | 8.97 | $9.00 | 1645 |
| 2022-05-31 | 8.97 | $9.03 | 2325 |
| 2022-05-27 | 8.97 | $9.09 | 109 |
| 2022-05-26 | 8.95 | $9.04 | 384 |
| 2022-05-25 | 8.94 | $8.99 | 177 |
| 2022-05-24 | 8.94 | $8.93 | 3528 |
| 2022-05-23 | 8.94 | $8.90 | 2123 |
| 2022-05-20 | 8.94 | $8.87 | 2811 |
| 2022-05-19 | 8.95 | $8.85 | 177 |
| 2022-05-18 | 8.96 | $8.81 | 5582 |
| 2022-05-17 | 8.98 | $8.92 | 2114 |
| 2022-05-16 | 8.98 | $8.88 | 300 |
| 2022-05-13 | 9.00 | $8.86 | 110 |
| 2022-05-12 | 9.01 | $8.82 | 41 |
| 2022-05-11 | 9.03 | $8.81 | 791 |
| 2022-05-10 | 9.05 | $8.84 | 191 |
| 2022-05-09 | 9.07 | $8.85 | 227 |
| 2022-05-06 | 9.10 | $8.93 | 126 |
| 2022-05-05 | 9.12 | $8.97 | 604 |
| 2022-05-04 | 9.13 | $9.11 | 218 |
| 2022-05-03 | 9.13 | $8.99 | 117 |
| 2022-05-02 | 9.15 | $8.96 | 475 |
| 2022-04-29 | 9.17 | $8.99 | 363 |
| 2022-04-28 | 9.19 | $9.08 | 100 |
| 2022-04-27 | 9.20 | $9.06 | 1227 |
| 2022-04-26 | 9.22 | $9.07 | 1005 |
| 2022-04-25 | 9.23 | $9.06 | 9496 |
| 2022-04-22 | 9.25 | $9.10 | 2256 |
| 2022-04-21 | 9.26 | $9.19 | 2149 |
| 2022-04-20 | 9.27 | $9.25 | 1745 |
| 2022-04-19 | 9.28 | $9.22 | 150 |
| 2022-04-18 | 9.28 | $9.21 | 161 |
| 2022-04-14 | 9.29 | $9.23 | 453 |
| 2022-04-13 | 9.29 | $9.28 | 216 |
| 2022-04-12 | 9.30 | $9.24 | 15244 |
| 2022-04-11 | 9.30 | $9.22 | 15497 |
| 2022-04-08 | 9.31 | $9.26 | 8023 |
| 2022-04-07 | 9.32 | $9.26 | 1152 |
| 2022-04-06 | 9.32 | $9.26 | 3521 |
| 2022-04-05 | 9.33 | $9.28 | 1592 |
| 2022-04-04 | 9.34 | $9.35 | 4017 |
| 2022-04-01 | 9.34 | $9.32 | 1563 |
| 2022-03-31 | 9.34 | $9.31 | 2834 |
| 2022-03-30 | 9.34 | $9.36 | 1440 |
| 2022-03-29 | 9.34 | $9.37 | 1965 |
| 2022-03-28 | 9.34 | $9.30 | 1132 |
| 2022-03-25 | 9.34 | $9.31 | 1820 |
| 2022-03-24 | 9.34 | $9.32 | 2572 |
| 2022-03-23 | 9.35 | $9.32 | 2174 |
| 2022-03-22 | 9.35 | $9.34 | 9436 |
| 2022-03-21 | 9.35 | $9.34 | 3346 |
| 2022-03-18 | 9.35 | $9.39 | 1937 |
| 2022-03-17 | 9.35 | $9.36 | 2331 |
| 2022-03-16 | 9.35 | $9.29 | 872 |
| 2022-03-15 | 9.35 | $9.23 | 2837 |
| 2022-03-14 | 9.37 | $9.19 | 1032 |
| 2022-03-11 | 9.39 | $9.26 | 3061 |
| 2022-03-10 | 9.40 | $9.30 | 2407 |
| 2022-03-09 | 9.41 | $9.33 | 6408 |
| 2022-03-08 | 9.42 | $9.30 | 1725 |
| 2022-03-07 | 9.43 | $9.31 | 8586 |
| 2022-03-04 | 9.44 | $9.41 | 1256 |
| 2022-03-03 | 9.45 | $9.41 | 3504 |
| 2022-03-02 | 9.45 | $9.41 | 1417 |
| 2022-03-01 | 9.46 | $9.38 | 1171 |
| 2022-02-28 | 9.46 | $9.40 | 1881 |
| 2022-02-25 | 9.47 | $9.42 | 1773 |
| 2022-02-24 | 9.48 | $9.32 | 2294 |
| 2022-02-23 | 9.49 | $9.34 | 1589 |
| 2022-02-22 | 9.51 | $9.39 | 756 |
| 2022-02-18 | 9.52 | $9.45 | 2335 |
| 2022-02-17 | 9.53 | $9.46 | 1440 |
| 2022-02-16 | 9.54 | $9.51 | 615 |
| 2022-02-15 | 9.54 | $9.47 | 567 |
| 2022-02-14 | 9.55 | $9.43 | 927 |
| 2022-02-11 | 9.56 | $9.46 | 2842 |
| 2022-02-10 | 9.57 | $9.48 | 1736 |
| 2022-02-09 | 9.58 | $9.58 | 2511 |
| 2022-02-08 | 9.58 | $9.52 | 1766 |
| 2022-02-07 | 9.59 | $9.49 | 4615 |
| 2022-02-04 | 9.60 | $9.50 | 5833 |
| 2022-02-03 | 9.61 | $9.55 | 5473 |
| 2022-02-02 | 9.62 | $9.61 | 2921 |
| 2022-02-01 | 9.62 | $9.59 | 3477 |
| 2022-01-31 | 9.62 | $9.56 | 455 |
| 2022-01-28 | 9.63 | $9.50 | 1193 |
| 2022-01-27 | 9.64 | $9.45 | 4752 |
| 2022-01-26 | 9.66 | $9.47 | 1161 |
| 2022-01-25 | 9.68 | $9.54 | 8375 |
| 2022-01-24 | 9.69 | $9.57 | 5844 |
| 2022-01-21 | 9.71 | $9.55 | 3593 |
| 2022-01-20 | 9.72 | $9.57 | 7484 |
| 2022-01-19 | 9.74 | $9.61 | 8564 |
| 2022-01-18 | 9.76 | $9.61 | 1156 |
| 2022-01-14 | 9.77 | $9.70 | 7439 |
| 2022-01-13 | 9.78 | $9.74 | 3589 |
| 2022-01-12 | 9.78 | $9.77 | 10459 |
| 2022-01-11 | 9.78 | $9.74 | 8343 |
| 2022-01-10 | 9.79 | $9.68 | 4513 |
| 2022-01-07 | 9.80 | $9.71 | 7777 |
| 2022-01-06 | 9.81 | $9.72 | 3263 |
| 2022-01-05 | 9.82 | $9.75 | 11490 |
| 2022-01-04 | 9.83 | $9.81 | 3039 |
| 2022-01-03 | 9.83 | $9.80 | 12746 |
| 2021-12-31 | 9.83 | $9.85 | 3549 |
| 2021-12-30 | 9.83 | $9.83 | 8778 |
| 2021-12-29 | 9.83 | $9.83 | 100 |
| 2021-12-28 | 9.83 | $9.89 | 232 |
| 2021-12-27 | 9.83 | $9.89 | 1781 |
| 2021-12-23 | 9.82 | $9.84 | 268 |
| 2021-12-22 | 9.82 | $9.83 | 1636 |
| 2021-12-21 | 9.82 | $9.78 | 5695 |
| 2021-12-20 | 9.82 | $9.72 | 1051 |
| 2021-12-17 | 9.83 | $9.77 | 1843 |
| 2021-12-16 | 9.84 | $9.82 | 2837 |
| 2021-12-15 | 9.84 | $9.82 | 11389 |
| 2021-12-14 | 9.84 | $9.77 | 6758 |
| 2021-12-13 | 9.85 | $9.86 | 6704 |
| 2021-12-10 | 9.85 | $9.88 | 2069 |
| 2021-12-09 | 9.84 | $9.86 | 3370 |
| 2021-12-08 | 9.84 | $9.89 | 828 |
| 2021-12-07 | 9.84 | $9.89 | 1710 |
| 2021-12-06 | 9.83 | $9.84 | 3166 |
| 2021-12-03 | 9.83 | $9.81 | 6591 |
| 2021-12-02 | 9.83 | $9.79 | 2540 |
| 2021-12-01 | 9.84 | $9.72 | 13997 |
| 2021-11-30 | 9.85 | $9.74 | 11192 |
| 2021-11-29 | 9.86 | $9.79 | 2382 |
| 2021-11-26 | 9.87 | $9.78 | 1657 |
| 2021-11-24 | 9.88 | $9.84 | 7621 |
| 2021-11-23 | 9.88 | $9.84 | 5793 |
| 2021-11-22 | 9.89 | $9.85 | 18493 |
| 2021-11-19 | 9.89 | $9.90 | 2254 |
| 2021-11-18 | 9.89 | $9.90 | 5162 |
| 2021-11-17 | 9.89 | $9.91 | 4624 |
| 2021-11-16 | 9.89 | $9.91 | 1287 |
| 2021-11-15 | 9.88 | $9.91 | 1056 |
| 2021-11-12 | 9.88 | $9.93 | 2101 |
| 2021-11-11 | 9.88 | $9.91 | 5271 |
| 2021-11-10 | 9.87 | $9.90 | 8925 |
| 2021-11-09 | 9.87 | $9.96 | 1304 |
| 2021-11-08 | 9.86 | $9.94 | 332 |
| 2021-11-05 | 9.85 | $9.93 | 8272 |
| 2021-11-04 | 9.85 | $9.89 | 9850 |
| 2021-11-03 | 9.84 | $9.87 | 868 |
| 2021-11-02 | 9.84 | $9.87 | 622 |
| 2021-11-01 | 9.83 | $9.87 | 360 |
| 2021-10-29 | 9.83 | $9.87 | 626 |
| 2021-10-28 | 9.83 | $9.89 | 626 |
| 2021-10-27 | 9.82 | $9.88 | 314 |
| 2021-10-26 | 9.82 | $9.89 | 511 |
| 2021-10-25 | 9.81 | $9.88 | 1083 |
| 2021-10-22 | 9.80 | $9.86 | 306 |
| 2021-10-21 | 9.80 | $9.84 | 102 |
| 2021-10-20 | 9.79 | $9.86 | 59 |
| 2021-10-19 | 9.78 | $9.83 | 3928 |
| 2021-10-18 | 9.78 | $9.82 | 52 |
| 2021-10-15 | 9.78 | $9.83 | 105 |
| 2021-10-14 | 9.77 | $9.83 | 30 |
| 2021-10-13 | 9.76 | $9.76 | 156 |
| 2021-10-12 | 9.76 | $9.71 | 123 |
| 2021-10-11 | 9.77 | $9.69 | 2121 |
| 2021-10-08 | 9.78 | $9.72 | 542 |
| 2021-10-07 | 9.78 | $9.74 | 101 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
8.61
2023-06-12
Close Price
$8.64
Vol: 490
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.06
Average
8.95
Maximum
9.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-06-12 | 8.61 | $8.64 | 490 |
| 2023-06-09 | 8.61 | $8.65 | 1 |
| 2023-06-08 | 8.61 | $8.65 | 333 |
| 2023-06-07 | 8.60 | $8.65 | 714 |
| 2023-06-06 | 8.60 | $8.67 | 35 |
| 2023-06-05 | 8.60 | $8.63 | 315 |
| 2023-06-02 | 8.60 | $8.64 | 322 |
| 2023-06-01 | 8.60 | $8.60 | 227 |
| 2023-05-31 | 8.60 | $8.55 | 212 |
| 2023-05-30 | 8.62 | $8.55 | 45 |
| 2023-05-26 | 8.63 | $8.52 | — |
| 2023-05-25 | 8.64 | $8.49 | 4606 |
| 2023-05-24 | 8.66 | $8.55 | 73 |
| 2023-05-23 | 8.67 | $8.59 | 32 |
| 2023-05-22 | 8.68 | $8.61 | 12 |
| 2023-05-19 | 8.69 | $8.62 | 22 |
| 2023-05-18 | 8.70 | $8.64 | 145 |
| 2023-05-17 | 8.71 | $8.66 | 101 |
| 2023-05-16 | 8.71 | $8.64 | 2287 |
| 2023-05-15 | 8.72 | $8.70 | 76 |
| 2023-05-12 | 8.73 | $8.70 | 14 |
| 2023-05-11 | 8.73 | $8.74 | 22 |
| 2023-05-10 | 8.73 | $8.74 | 10 |
| 2023-05-09 | 8.73 | $8.72 | 2711 |
| 2023-05-08 | 8.73 | $8.72 | 102 |
| 2023-05-05 | 8.73 | $8.75 | 2605 |
| 2023-05-04 | 8.73 | $8.73 | 1024 |
| 2023-05-03 | 8.73 | $8.75 | 1307 |
| 2023-05-02 | 8.72 | $8.73 | 78 |
| 2023-05-01 | 8.72 | $8.70 | 13 |
| 2023-04-28 | 8.73 | $8.76 | 4370 |
| 2023-04-27 | 8.72 | $8.71 | 4992 |
| 2023-04-26 | 8.72 | $8.70 | 1217 |
| 2023-04-25 | 8.72 | $8.76 | 2291 |
| 2023-04-24 | 8.72 | $8.76 | 10 |
| 2023-04-21 | 8.71 | $8.73 | 15 |
| 2023-04-20 | 8.71 | $8.74 | 419 |
| 2023-04-19 | 8.70 | $8.71 | 801 |
| 2023-04-18 | 8.69 | $8.73 | 123 |
| 2023-04-17 | 8.69 | $8.70 | 193 |
| 2023-04-14 | 8.68 | $8.71 | 107 |
| 2023-04-13 | 8.67 | $8.76 | 60 |
| 2023-04-12 | 8.66 | $8.73 | 429 |
| 2023-04-11 | 8.65 | $8.73 | 935 |
| 2023-04-10 | 8.64 | $8.70 | 623 |
| 2023-04-06 | 8.63 | $8.73 | 52 |
| 2023-04-05 | 8.61 | $8.74 | 164 |
| 2023-04-04 | 8.60 | $8.73 | 76 |
| 2023-04-03 | 8.58 | $8.72 | 283 |
| 2023-03-31 | 8.56 | $8.68 | 506 |
| 2023-03-30 | 8.55 | $8.61 | 173 |
| 2023-03-29 | 8.54 | $8.57 | 16 |
| 2023-03-28 | 8.53 | $8.55 | 252 |
| 2023-03-27 | 8.53 | $8.55 | 403 |
| 2023-03-24 | 8.53 | $8.59 | 60 |
| 2023-03-23 | 8.52 | $8.57 | 193 |
| 2023-03-22 | 8.51 | $8.57 | 16 |
| 2023-03-21 | 8.50 | $8.55 | 14 |
| 2023-03-20 | 8.50 | $8.54 | 125 |
| 2023-03-17 | 8.49 | $8.54 | 114 |
| 2023-03-16 | 8.49 | $8.53 | 25 |
| 2023-03-15 | 8.49 | $8.52 | 202 |
| 2023-03-14 | 8.49 | $8.50 | 7 |
| 2023-03-13 | 8.49 | $8.51 | 2852 |
| 2023-03-10 | 8.49 | $8.45 | 381 |
| 2023-03-09 | 8.50 | $8.43 | 169 |
| 2023-03-08 | 8.52 | $8.46 | 16 |
| 2023-03-07 | 8.53 | $8.46 | 56 |
| 2023-03-06 | 8.54 | $8.52 | 6 |
| 2023-03-03 | 8.55 | $8.55 | 43 |
| 2023-03-02 | 8.56 | $8.46 | 111 |
| 2023-03-01 | 8.57 | $8.45 | 30 |
| 2023-02-28 | 8.60 | $8.50 | 2377 |
| 2023-02-27 | 8.61 | $8.50 | 1574 |
| 2023-02-24 | 8.63 | $8.48 | 150 |
| 2023-02-23 | 8.65 | $8.54 | 129 |
| 2023-02-22 | 8.67 | $8.50 | 204 |
| 2023-02-21 | 8.69 | $8.50 | 430 |
| 2023-02-17 | 8.72 | $8.62 | 98 |
| 2023-02-16 | 8.73 | $8.63 | 156 |
| 2023-02-15 | 8.74 | $8.67 | 922 |
| 2023-02-14 | 8.75 | $8.69 | 122 |
| 2023-02-13 | 8.75 | $8.71 | 1550 |
| 2023-02-10 | 8.76 | $8.66 | 201 |
| 2023-02-09 | 8.77 | $8.68 | 85 |
| 2023-02-08 | 8.78 | $8.73 | 6885 |
| 2023-02-07 | 8.78 | $8.75 | 157 |
| 2023-02-06 | 8.78 | $8.73 | 395 |
| 2023-02-03 | 8.78 | $8.81 | 458 |
| 2023-02-02 | 8.77 | $8.91 | 44 |
| 2023-02-01 | 8.75 | $8.89 | 222 |
| 2023-01-31 | 8.74 | $8.80 | 203 |
| 2023-01-30 | 8.72 | $8.73 | 215 |
| 2023-01-27 | 8.72 | $8.78 | 20 |
| 2023-01-26 | 8.70 | $8.78 | 1026 |
| 2023-01-25 | 8.69 | $8.79 | 278 |
| 2023-01-24 | 8.67 | $8.78 | 11 |
| 2023-01-23 | 8.65 | $8.74 | 2484 |
| 2023-01-20 | 8.63 | $8.73 | 875 |
| 2023-01-19 | 8.62 | $8.71 | 2133 |
| 2023-01-18 | 8.60 | $8.74 | 233 |
| 2023-01-17 | 8.58 | $8.73 | 150 |
| 2023-01-13 | 8.56 | $8.75 | 191 |
| 2023-01-12 | 8.54 | $8.76 | 12 |
| 2023-01-11 | 8.51 | $8.69 | 1014 |
| 2023-01-10 | 8.50 | $8.62 | 219 |
| 2023-01-09 | 8.48 | $8.63 | 1719 |
| 2023-01-06 | 8.47 | $8.61 | 634 |
| 2023-01-05 | 8.46 | $8.47 | 6 |
| 2023-01-04 | 8.47 | $8.51 | 595 |
| 2023-01-03 | 8.47 | $8.44 | 182 |
| 2022-12-30 | 8.47 | $8.40 | 90 |
| 2022-12-29 | 8.49 | $8.44 | 35 |
| 2022-12-28 | 8.50 | $8.36 | 3797 |
| 2022-12-27 | 8.51 | $8.42 | 6212 |
| 2022-12-23 | 8.53 | $8.45 | 575 |
| 2022-12-22 | 8.54 | $8.44 | 6 |
| 2022-12-21 | 8.55 | $8.47 | 20 |
| 2022-12-20 | 8.56 | $8.42 | 30005 |
| 2022-12-19 | 8.57 | $8.43 | 562 |
| 2022-12-16 | 8.58 | $8.48 | 48 |
| 2022-12-15 | 8.59 | $8.53 | 28 |
| 2022-12-14 | 8.59 | $8.67 | 758 |
| 2022-12-13 | 8.58 | $8.68 | 52 |
| 2022-12-12 | 8.57 | $8.60 | 17 |
| 2022-12-09 | 8.56 | $8.57 | 18 |
| 2022-12-08 | 8.56 | $8.61 | 4 |
| 2022-12-07 | 8.55 | $8.61 | 59 |
| 2022-12-06 | 8.54 | $8.55 | 120 |
| 2022-12-05 | 8.53 | $8.57 | 27 |
| 2022-12-02 | 8.52 | $8.68 | 164 |
| 2022-12-01 | 8.49 | $8.67 | 112 |
| 2022-11-30 | 8.46 | $8.60 | 36 |
| 2022-11-29 | 8.44 | $8.49 | 590 |
| 2022-11-28 | 8.42 | $8.49 | 128 |
| 2022-11-25 | 8.41 | $8.55 | 2 |
| 2022-11-23 | 8.38 | $8.54 | 14 |
| 2022-11-22 | 8.36 | $8.51 | 1180 |
| 2022-11-21 | 8.34 | $8.44 | 36 |
| 2022-11-18 | 8.32 | $8.44 | 18 |
| 2022-11-17 | 8.30 | $8.43 | 29 |
| 2022-11-16 | 8.28 | $8.49 | 223 |
| 2022-11-15 | 8.25 | $8.49 | 23281 |
| 2022-11-14 | 8.21 | $8.41 | 229 |
| 2022-11-11 | 8.19 | $8.47 | 825 |
| 2022-11-10 | 8.15 | $8.45 | 998 |
| 2022-11-09 | 8.12 | $8.14 | 224 |
| 2022-11-08 | 8.12 | $8.20 | 285 |
| 2022-11-07 | 8.10 | $8.15 | 98 |
| 2022-11-04 | 8.10 | $8.13 | 23 |
| 2022-11-03 | 8.09 | $8.04 | 518 |
| 2022-11-02 | 8.10 | $8.09 | 45 |
| 2022-11-01 | 8.10 | $8.17 | 371 |
| 2022-10-31 | 8.09 | $8.14 | 170 |
| 2022-10-28 | 8.09 | $8.20 | 494 |
| 2022-10-27 | 8.08 | $8.16 | 481 |
| 2022-10-26 | 8.07 | $8.16 | 399 |
| 2022-10-25 | 8.07 | $8.14 | 4 |
| 2022-10-24 | 8.06 | $8.03 | 140 |
| 2022-10-21 | 8.07 | $8.02 | 122 |
| 2022-10-20 | 8.07 | $7.94 | 804 |
| 2022-10-19 | 8.09 | $7.99 | 200 |
| 2022-10-18 | 8.11 | $8.10 | 14 |
| 2022-10-17 | 8.11 | $8.05 | 1333 |
| 2022-10-14 | 8.12 | $7.99 | 873 |
| 2022-10-13 | 8.14 | $8.08 | 1686 |
| 2022-10-12 | 8.15 | $8.05 | 72 |
| 2022-10-11 | 8.17 | $8.07 | 4 |
| 2022-10-10 | 8.19 | $8.08 | 946 |
| 2022-10-07 | 8.21 | $8.10 | 1350 |
| 2022-10-06 | 8.22 | $8.20 | 1005 |
| 2022-10-05 | 8.24 | $8.24 | 235 |
| 2022-10-04 | 8.25 | $8.30 | 496 |
| 2022-10-03 | 8.25 | $8.18 | 628 |
| 2022-09-30 | 8.27 | $8.05 | 118 |
| 2022-09-29 | 8.30 | $8.09 | 205 |
| 2022-09-28 | 8.33 | $8.19 | 172 |
| 2022-09-27 | 8.35 | $8.02 | 669 |
| 2022-09-26 | 8.40 | $8.07 | 13 |
| 2022-09-23 | 8.44 | $8.19 | 754 |
| 2022-09-22 | 8.47 | $8.26 | 39 |
| 2022-09-21 | 8.50 | $8.35 | 78 |
| 2022-09-20 | 8.52 | $8.37 | 10 |
| 2022-09-19 | 8.54 | $8.45 | 38 |
| 2022-09-16 | 8.55 | $8.43 | 42 |
| 2022-09-15 | 8.57 | $8.44 | 822 |
| 2022-09-14 | 8.59 | $8.49 | 171 |
| 2022-09-13 | 8.61 | $8.49 | 380 |
| 2022-09-12 | 8.63 | $8.65 | 419 |
| 2022-09-09 | 8.64 | $8.62 | 139 |
| 2022-09-08 | 8.65 | $8.57 | 134 |
| 2022-09-07 | 8.67 | $8.57 | 377 |
| 2022-09-06 | 8.69 | $8.47 | 55 |
| 2022-09-02 | 8.71 | $8.54 | 56 |
| 2022-09-01 | 8.74 | $8.54 | 159 |
| 2022-08-31 | 8.76 | $8.57 | 52 |
| 2022-08-30 | 8.79 | $8.62 | 10458 |
| 2022-08-29 | 8.81 | $8.66 | 232 |
| 2022-08-26 | 8.82 | $8.69 | 61 |
| 2022-08-25 | 8.84 | $8.80 | 935 |
| 2022-08-24 | 8.84 | $8.75 | 87 |
| 2022-08-23 | 8.85 | $8.75 | 14 |
| 2022-08-22 | 8.86 | $8.75 | 1312 |
| 2022-08-19 | 8.87 | $8.83 | 39 |
| 2022-08-18 | 8.87 | $8.90 | 191 |
| 2022-08-17 | 8.86 | $8.90 | 27 |
| 2022-08-16 | 8.86 | $8.95 | 106 |
| 2022-08-15 | 8.84 | $8.94 | 4018 |
| 2022-08-12 | 8.83 | $8.94 | 825 |
| 2022-08-11 | 8.81 | $8.87 | 39 |
| 2022-08-10 | 8.80 | $8.88 | 2561 |
| 2022-08-09 | 8.79 | $8.79 | 89 |
| 2022-08-08 | 8.78 | $8.84 | 170 |
| 2022-08-05 | 8.77 | $8.80 | 985 |
| 2022-08-04 | 8.77 | $8.85 | 2669 |
| 2022-08-03 | 8.75 | $8.82 | 1375 |
| 2022-08-02 | 8.74 | $8.77 | 59 |
| 2022-08-01 | 8.73 | $8.88 | 187 |
| 2022-07-29 | 8.71 | $8.87 | 55 |
| 2022-07-28 | 8.69 | $8.84 | 20 |
| 2022-07-27 | 8.68 | $8.79 | 21 |
| 2022-07-26 | 8.66 | $8.72 | 90 |
| 2022-07-25 | 8.66 | $8.75 | 24 |
| 2022-07-22 | 8.64 | $8.76 | 20 |
| 2022-07-21 | 8.63 | $8.73 | 115 |
| 2022-07-20 | 8.62 | $8.66 | 47 |
| 2022-07-19 | 8.62 | $8.67 | 30 |
| 2022-07-18 | 8.61 | $8.60 | 75 |
| 2022-07-15 | 8.61 | $8.62 | 281 |
| 2022-07-14 | 8.61 | $8.57 | 3128 |
| 2022-07-13 | 8.61 | $8.61 | 40 |
| 2022-07-12 | 8.61 | $8.60 | 18 |
| 2022-07-11 | 8.61 | $8.61 | 580 |
| 2022-07-08 | 8.61 | $8.63 | 310 |
| 2022-07-07 | 8.61 | $8.64 | 48 |
| 2022-07-06 | 8.61 | $8.61 | 263 |
| 2022-07-05 | 8.62 | $8.65 | 129 |
| 2022-07-01 | 8.63 | $8.68 | 297 |
| 2022-06-30 | 8.63 | $8.60 | 67 |
| 2022-06-29 | 8.64 | $8.60 | 45 |
| 2022-06-28 | 8.66 | $8.60 | 88 |
| 2022-06-27 | 8.68 | $8.63 | 558 |
| 2022-06-24 | 8.69 | $8.65 | 868 |
| 2022-06-23 | 8.71 | $8.59 | 492 |
| 2022-06-22 | 8.73 | $8.56 | 2754 |
| 2022-06-21 | 8.76 | $8.53 | 1318 |
| 2022-06-17 | 8.79 | $8.51 | 815 |
| 2022-06-16 | 8.83 | $8.52 | 2695 |
| 2022-06-15 | 8.86 | $8.60 | 286 |
| 2022-06-14 | 8.89 | $8.53 | 367 |
| 2022-06-13 | 8.93 | $8.58 | 362 |
| 2022-06-10 | 8.97 | $8.80 | 616 |
| 2022-06-09 | 8.98 | $8.91 | 4136 |
| 2022-06-08 | 8.99 | $8.97 | 191 |
| 2022-06-07 | 8.98 | $9.04 | 3400 |
| 2022-06-06 | 8.97 | $9.01 | 115 |
| 2022-06-03 | 8.96 | $9.02 | 2638 |
| 2022-06-02 | 8.95 | $9.06 | 450 |
| 2022-06-01 | 8.94 | $9.00 | 1645 |
| 2022-05-31 | 8.93 | $9.03 | 2325 |
| 2022-05-27 | 8.92 | $9.09 | 109 |
| 2022-05-26 | 8.91 | $9.04 | 384 |
| 2022-05-25 | 8.89 | $8.99 | 177 |
| 2022-05-24 | 8.89 | $8.93 | 3528 |
| 2022-05-23 | 8.89 | $8.90 | 2123 |
| 2022-05-20 | 8.89 | $8.87 | 2811 |
| 2022-05-19 | 8.90 | $8.85 | 177 |
| 2022-05-18 | 8.91 | $8.81 | 5582 |
| 2022-05-17 | 8.93 | $8.92 | 2114 |
| 2022-05-16 | 8.93 | $8.88 | 300 |
| 2022-05-13 | 8.95 | $8.86 | 110 |
| 2022-05-12 | 8.96 | $8.82 | 41 |
| 2022-05-11 | 8.99 | $8.81 | 791 |
| 2022-05-10 | 9.01 | $8.84 | 191 |
| 2022-05-09 | 9.04 | $8.85 | 227 |
| 2022-05-06 | 9.06 | $8.93 | 126 |
| 2022-05-05 | 9.08 | $8.97 | 604 |
| 2022-05-04 | 9.10 | $9.11 | 218 |
| 2022-05-03 | 9.11 | $8.99 | 117 |
| 2022-05-02 | 9.12 | $8.96 | 475 |
| 2022-04-29 | 9.15 | $8.99 | 363 |
| 2022-04-28 | 9.17 | $9.08 | 100 |
| 2022-04-27 | 9.18 | $9.06 | 1227 |
| 2022-04-26 | 9.20 | $9.07 | 1005 |
| 2022-04-25 | 9.22 | $9.06 | 9496 |
| 2022-04-22 | 9.24 | $9.10 | 2256 |
| 2022-04-21 | 9.25 | $9.19 | 2149 |
| 2022-04-20 | 9.26 | $9.25 | 1745 |
| 2022-04-19 | 9.26 | $9.22 | 150 |
| 2022-04-18 | 9.27 | $9.21 | 161 |
| 2022-04-14 | 9.28 | $9.23 | 453 |
| 2022-04-13 | 9.29 | $9.28 | 216 |
| 2022-04-12 | 9.29 | $9.24 | 15244 |
| 2022-04-11 | 9.30 | $9.22 | 15497 |
| 2022-04-08 | 9.31 | $9.26 | 8023 |
| 2022-04-07 | 9.31 | $9.26 | 1152 |
| 2022-04-06 | 9.31 | $9.26 | 3521 |
| 2022-04-05 | 9.32 | $9.28 | 1592 |
| 2022-04-04 | 9.32 | $9.35 | 4017 |
| 2022-04-01 | 9.32 | $9.32 | 1563 |
| 2022-03-31 | 9.32 | $9.31 | 2834 |
| 2022-03-30 | 9.32 | $9.36 | 1440 |
| 2022-03-29 | 9.32 | $9.37 | 1965 |
| 2022-03-28 | 9.31 | $9.30 | 1132 |
| 2022-03-25 | 9.32 | $9.31 | 1820 |
| 2022-03-24 | 9.32 | $9.32 | 2572 |
| 2022-03-23 | 9.32 | $9.32 | 2174 |
| 2022-03-22 | 9.32 | $9.34 | 9436 |
| 2022-03-21 | 9.32 | $9.34 | 3346 |
| 2022-03-18 | 9.32 | $9.39 | 1937 |
| 2022-03-17 | 9.32 | $9.36 | 2331 |
| 2022-03-16 | 9.32 | $9.29 | 872 |
| 2022-03-15 | 9.32 | $9.23 | 2837 |
| 2022-03-14 | 9.34 | $9.19 | 1032 |
| 2022-03-11 | 9.36 | $9.26 | 3061 |
| 2022-03-10 | 9.37 | $9.30 | 2407 |
| 2022-03-09 | 9.38 | $9.33 | 6408 |
| 2022-03-08 | 9.39 | $9.30 | 1725 |
| 2022-03-07 | 9.40 | $9.31 | 8586 |
| 2022-03-04 | 9.42 | $9.41 | 1256 |
| 2022-03-03 | 9.42 | $9.41 | 3504 |
| 2022-03-02 | 9.42 | $9.41 | 1417 |
| 2022-03-01 | 9.43 | $9.38 | 1171 |
| 2022-02-28 | 9.44 | $9.40 | 1881 |
| 2022-02-25 | 9.45 | $9.42 | 1773 |
| 2022-02-24 | 9.45 | $9.32 | 2294 |
| 2022-02-23 | 9.47 | $9.34 | 1589 |
| 2022-02-22 | 9.48 | $9.39 | 756 |
| 2022-02-18 | 9.49 | $9.45 | 2335 |
| 2022-02-17 | 9.50 | $9.46 | 1440 |
| 2022-02-16 | 9.51 | $9.51 | 615 |
| 2022-02-15 | 9.51 | $9.47 | 567 |
| 2022-02-14 | 9.51 | $9.43 | 927 |
| 2022-02-11 | 9.53 | $9.46 | 2842 |
| 2022-02-10 | 9.53 | $9.48 | 1736 |
| 2022-02-09 | 9.54 | $9.58 | 2511 |
| 2022-02-08 | 9.54 | $9.52 | 1766 |
| 2022-02-07 | 9.55 | $9.49 | 4615 |
| 2022-02-04 | 9.56 | $9.50 | 5833 |
| 2022-02-03 | 9.57 | $9.55 | 5473 |
| 2022-02-02 | 9.58 | $9.61 | 2921 |
| 2022-02-01 | 9.58 | $9.59 | 3477 |
| 2022-01-31 | 9.59 | $9.56 | 455 |
| 2022-01-28 | 9.59 | $9.50 | 1193 |
| 2022-01-27 | 9.61 | $9.45 | 4752 |
| 2022-01-26 | 9.63 | $9.47 | 1161 |
| 2022-01-25 | 9.66 | $9.54 | 8375 |
| 2022-01-24 | 9.68 | $9.57 | 5844 |
| 2022-01-21 | 9.69 | $9.55 | 3593 |
| 2022-01-20 | 9.71 | $9.57 | 7484 |
| 2022-01-19 | 9.73 | $9.61 | 8564 |
| 2022-01-18 | 9.75 | $9.61 | 1156 |
| 2022-01-14 | 9.76 | $9.70 | 7439 |
| 2022-01-13 | 9.77 | $9.74 | 3589 |
| 2022-01-12 | 9.78 | $9.77 | 10459 |
| 2022-01-11 | 9.78 | $9.74 | 8343 |
| 2022-01-10 | 9.78 | $9.68 | 4513 |
| 2022-01-07 | 9.80 | $9.71 | 7777 |
| 2022-01-06 | 9.81 | $9.72 | 3263 |
| 2022-01-05 | 9.82 | $9.75 | 11490 |
| 2022-01-04 | 9.82 | $9.81 | 3039 |
| 2022-01-03 | 9.83 | $9.80 | 12746 |
| 2021-12-31 | 9.83 | $9.85 | 3549 |
| 2021-12-30 | 9.83 | $9.83 | 8778 |
| 2021-12-29 | 9.83 | $9.83 | 100 |
| 2021-12-28 | 9.83 | $9.89 | 232 |
| 2021-12-27 | 9.82 | $9.89 | 1781 |
| 2021-12-23 | 9.81 | $9.84 | 268 |
| 2021-12-22 | 9.81 | $9.83 | 1636 |
| 2021-12-21 | 9.81 | $9.78 | 5695 |
| 2021-12-20 | 9.81 | $9.72 | 1051 |
| 2021-12-17 | 9.82 | $9.77 | 1843 |
| 2021-12-16 | 9.83 | $9.82 | 2837 |
| 2021-12-15 | 9.83 | $9.82 | 11389 |
| 2021-12-14 | 9.83 | $9.77 | 6758 |
| 2021-12-13 | 9.84 | $9.86 | 6704 |
| 2021-12-10 | 9.84 | $9.88 | 2069 |
| 2021-12-09 | 9.83 | $9.86 | 3370 |
| 2021-12-08 | 9.83 | $9.89 | 828 |
| 2021-12-07 | 9.83 | $9.89 | 1710 |
| 2021-12-06 | 9.83 | $9.84 | 3166 |
| 2021-12-03 | 9.83 | $9.81 | 6591 |
| 2021-12-02 | 9.83 | $9.79 | 2540 |
| 2021-12-01 | 9.84 | $9.72 | 13997 |
| 2021-11-30 | 9.86 | $9.74 | 11192 |
| 2021-11-29 | 9.87 | $9.79 | 2382 |
| 2021-11-26 | 9.88 | $9.78 | 1657 |
| 2021-11-24 | 9.89 | $9.84 | 7621 |
| 2021-11-23 | 9.89 | $9.84 | 5793 |
| 2021-11-22 | 9.90 | $9.85 | 18493 |
| 2021-11-19 | 9.90 | $9.90 | 2254 |
| 2021-11-18 | 9.90 | $9.90 | 5162 |
| 2021-11-17 | 9.90 | $9.91 | 4624 |
| 2021-11-16 | 9.90 | $9.91 | 1287 |
| 2021-11-15 | 9.90 | $9.91 | 1056 |
| 2021-11-12 | 9.90 | $9.93 | 2101 |
| 2021-11-11 | 9.89 | $9.91 | 5271 |
| 2021-11-10 | 9.89 | $9.90 | 8925 |
| 2021-11-09 | 9.89 | $9.96 | 1304 |
| 2021-11-08 | 9.88 | $9.94 | 332 |
| 2021-11-05 | 9.87 | $9.93 | 8272 |
| 2021-11-04 | 9.86 | $9.89 | 9850 |
| 2021-11-03 | 9.85 | $9.87 | 868 |
| 2021-11-02 | 9.85 | $9.87 | 622 |
| 2021-11-01 | 9.84 | $9.87 | 360 |
| 2021-10-29 | 9.84 | $9.87 | 626 |
| 2021-10-28 | 9.83 | $9.89 | 626 |
| 2021-10-27 | 9.82 | $9.88 | 314 |
| 2021-10-26 | 9.81 | $9.89 | 511 |
| 2021-10-25 | 9.80 | $9.88 | 1083 |
| 2021-10-22 | 9.79 | $9.86 | 306 |
| 2021-10-21 | 9.78 | $9.84 | 102 |
| 2021-10-20 | 9.77 | $9.86 | 59 |
| 2021-10-19 | 9.76 | $9.83 | 3928 |
| 2021-10-18 | 9.76 | $9.82 | 52 |
| 2021-10-15 | 9.75 | $9.83 | 105 |
| 2021-10-14 | 9.74 | $9.83 | 30 |
| 2021-10-13 | 9.74 | $9.76 | 156 |
| 2021-10-12 | 9.74 | $9.71 | 123 |
| 2021-10-11 | 9.74 | $9.69 | 2121 |
| 2021-10-08 | 9.75 | $9.72 | 542 |
| 2021-10-07 | 9.76 | $9.74 | 101 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.61
2023-06-12
Close Price
$8.64
Vol: 490
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.97
Average
8.93
Maximum
9.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-06-12 | 8.61 | $8.64 | 490 |
| 2023-06-09 | 8.61 | $8.65 | 1 |
| 2023-06-08 | 8.61 | $8.65 | 333 |
| 2023-06-07 | 8.60 | $8.65 | 714 |
| 2023-06-06 | 8.59 | $8.67 | 35 |
| 2023-06-05 | 8.58 | $8.63 | 315 |
| 2023-06-02 | 8.58 | $8.64 | 322 |
| 2023-06-01 | 8.57 | $8.60 | 227 |
| 2023-05-31 | 8.57 | $8.55 | 212 |
| 2023-05-30 | 8.58 | $8.55 | 45 |
| 2023-05-26 | 8.59 | $8.52 | — |
| 2023-05-25 | 8.60 | $8.49 | 4606 |
| 2023-05-24 | 8.63 | $8.55 | 73 |
| 2023-05-23 | 8.65 | $8.59 | 32 |
| 2023-05-22 | 8.67 | $8.61 | 12 |
| 2023-05-19 | 8.68 | $8.62 | 22 |
| 2023-05-18 | 8.70 | $8.64 | 145 |
| 2023-05-17 | 8.71 | $8.66 | 101 |
| 2023-05-16 | 8.72 | $8.64 | 2287 |
| 2023-05-15 | 8.73 | $8.70 | 76 |
| 2023-05-12 | 8.74 | $8.70 | 14 |
| 2023-05-11 | 8.75 | $8.74 | 22 |
| 2023-05-10 | 8.75 | $8.74 | 10 |
| 2023-05-09 | 8.75 | $8.72 | 2711 |
| 2023-05-08 | 8.75 | $8.72 | 102 |
| 2023-05-05 | 8.75 | $8.75 | 2605 |
| 2023-05-04 | 8.75 | $8.73 | 1024 |
| 2023-05-03 | 8.75 | $8.75 | 1307 |
| 2023-05-02 | 8.75 | $8.73 | 78 |
| 2023-05-01 | 8.75 | $8.70 | 13 |
| 2023-04-28 | 8.75 | $8.76 | 4370 |
| 2023-04-27 | 8.74 | $8.71 | 4992 |
| 2023-04-26 | 8.75 | $8.70 | 1217 |
| 2023-04-25 | 8.75 | $8.76 | 2291 |
| 2023-04-24 | 8.75 | $8.76 | 10 |
| 2023-04-21 | 8.74 | $8.73 | 15 |
| 2023-04-20 | 8.73 | $8.74 | 419 |
| 2023-04-19 | 8.73 | $8.71 | 801 |
| 2023-04-18 | 8.73 | $8.73 | 123 |
| 2023-04-17 | 8.72 | $8.70 | 193 |
| 2023-04-14 | 8.72 | $8.71 | 107 |
| 2023-04-13 | 8.71 | $8.76 | 60 |
| 2023-04-12 | 8.70 | $8.73 | 429 |
| 2023-04-11 | 8.69 | $8.73 | 935 |
| 2023-04-10 | 8.67 | $8.70 | 623 |
| 2023-04-06 | 8.67 | $8.73 | 52 |
| 2023-04-05 | 8.65 | $8.74 | 164 |
| 2023-04-04 | 8.62 | $8.73 | 76 |
| 2023-04-03 | 8.60 | $8.72 | 283 |
| 2023-03-31 | 8.57 | $8.68 | 506 |
| 2023-03-30 | 8.55 | $8.61 | 173 |
| 2023-03-29 | 8.54 | $8.57 | 16 |
| 2023-03-28 | 8.53 | $8.55 | 252 |
| 2023-03-27 | 8.53 | $8.55 | 403 |
| 2023-03-24 | 8.53 | $8.59 | 60 |
| 2023-03-23 | 8.52 | $8.57 | 193 |
| 2023-03-22 | 8.51 | $8.57 | 16 |
| 2023-03-21 | 8.49 | $8.55 | 14 |
| 2023-03-20 | 8.49 | $8.54 | 125 |
| 2023-03-17 | 8.48 | $8.54 | 114 |
| 2023-03-16 | 8.47 | $8.53 | 25 |
| 2023-03-15 | 8.46 | $8.52 | 202 |
| 2023-03-14 | 8.46 | $8.50 | 7 |
| 2023-03-13 | 8.46 | $8.51 | 2852 |
| 2023-03-10 | 8.45 | $8.45 | 381 |
| 2023-03-09 | 8.46 | $8.43 | 169 |
| 2023-03-08 | 8.48 | $8.46 | 16 |
| 2023-03-07 | 8.49 | $8.46 | 56 |
| 2023-03-06 | 8.50 | $8.52 | 6 |
| 2023-03-03 | 8.51 | $8.55 | 43 |
| 2023-03-02 | 8.51 | $8.46 | 111 |
| 2023-03-01 | 8.53 | $8.45 | 30 |
| 2023-02-28 | 8.55 | $8.50 | 2377 |
| 2023-02-27 | 8.57 | $8.50 | 1574 |
| 2023-02-24 | 8.59 | $8.48 | 150 |
| 2023-02-23 | 8.62 | $8.54 | 129 |
| 2023-02-22 | 8.64 | $8.50 | 204 |
| 2023-02-21 | 8.67 | $8.50 | 430 |
| 2023-02-17 | 8.71 | $8.62 | 98 |
| 2023-02-16 | 8.73 | $8.63 | 156 |
| 2023-02-15 | 8.75 | $8.67 | 922 |
| 2023-02-14 | 8.76 | $8.69 | 122 |
| 2023-02-13 | 8.77 | $8.71 | 1550 |
| 2023-02-10 | 8.78 | $8.66 | 201 |
| 2023-02-09 | 8.80 | $8.68 | 85 |
| 2023-02-08 | 8.81 | $8.73 | 6885 |
| 2023-02-07 | 8.83 | $8.75 | 157 |
| 2023-02-06 | 8.83 | $8.73 | 395 |
| 2023-02-03 | 8.84 | $8.81 | 458 |
| 2023-02-02 | 8.84 | $8.91 | 44 |
| 2023-02-01 | 8.81 | $8.89 | 222 |
| 2023-01-31 | 8.79 | $8.80 | 203 |
| 2023-01-30 | 8.78 | $8.73 | 215 |
| 2023-01-27 | 8.78 | $8.78 | 20 |
| 2023-01-26 | 8.77 | $8.78 | 1026 |
| 2023-01-25 | 8.75 | $8.79 | 278 |
| 2023-01-24 | 8.74 | $8.78 | 11 |
| 2023-01-23 | 8.72 | $8.74 | 2484 |
| 2023-01-20 | 8.70 | $8.73 | 875 |
| 2023-01-19 | 8.69 | $8.71 | 2133 |
| 2023-01-18 | 8.68 | $8.74 | 233 |
| 2023-01-17 | 8.66 | $8.73 | 150 |
| 2023-01-13 | 8.64 | $8.75 | 191 |
| 2023-01-12 | 8.60 | $8.76 | 12 |
| 2023-01-11 | 8.57 | $8.69 | 1014 |
| 2023-01-10 | 8.54 | $8.62 | 219 |
| 2023-01-09 | 8.52 | $8.63 | 1719 |
| 2023-01-06 | 8.49 | $8.61 | 634 |
| 2023-01-05 | 8.47 | $8.47 | 6 |
| 2023-01-04 | 8.47 | $8.51 | 595 |
| 2023-01-03 | 8.46 | $8.44 | 182 |
| 2022-12-30 | 8.46 | $8.40 | 90 |
| 2022-12-29 | 8.48 | $8.44 | 35 |
| 2022-12-28 | 8.49 | $8.36 | 3797 |
| 2022-12-27 | 8.51 | $8.42 | 6212 |
| 2022-12-23 | 8.53 | $8.45 | 575 |
| 2022-12-22 | 8.54 | $8.44 | 6 |
| 2022-12-21 | 8.56 | $8.47 | 20 |
| 2022-12-20 | 8.57 | $8.42 | 30005 |
| 2022-12-19 | 8.60 | $8.43 | 562 |
| 2022-12-16 | 8.63 | $8.48 | 48 |
| 2022-12-15 | 8.65 | $8.53 | 28 |
| 2022-12-14 | 8.67 | $8.67 | 758 |
| 2022-12-13 | 8.65 | $8.68 | 52 |
| 2022-12-12 | 8.63 | $8.60 | 17 |
| 2022-12-09 | 8.63 | $8.57 | 18 |
| 2022-12-08 | 8.63 | $8.61 | 4 |
| 2022-12-07 | 8.62 | $8.61 | 59 |
| 2022-12-06 | 8.61 | $8.55 | 120 |
| 2022-12-05 | 8.61 | $8.57 | 27 |
| 2022-12-02 | 8.60 | $8.68 | 164 |
| 2022-12-01 | 8.57 | $8.67 | 112 |
| 2022-11-30 | 8.53 | $8.60 | 36 |
| 2022-11-29 | 8.50 | $8.49 | 590 |
| 2022-11-28 | 8.49 | $8.49 | 128 |
| 2022-11-25 | 8.48 | $8.55 | 2 |
| 2022-11-23 | 8.46 | $8.54 | 14 |
| 2022-11-22 | 8.43 | $8.51 | 1180 |
| 2022-11-21 | 8.40 | $8.44 | 36 |
| 2022-11-18 | 8.39 | $8.44 | 18 |
| 2022-11-17 | 8.36 | $8.43 | 29 |
| 2022-11-16 | 8.34 | $8.49 | 223 |
| 2022-11-15 | 8.30 | $8.49 | 23281 |
| 2022-11-14 | 8.25 | $8.41 | 229 |
| 2022-11-11 | 8.22 | $8.47 | 825 |
| 2022-11-10 | 8.16 | $8.45 | 998 |
| 2022-11-09 | 8.10 | $8.14 | 224 |
| 2022-11-08 | 8.09 | $8.20 | 285 |
| 2022-11-07 | 8.08 | $8.15 | 98 |
| 2022-11-04 | 8.07 | $8.13 | 23 |
| 2022-11-03 | 8.06 | $8.04 | 518 |
| 2022-11-02 | 8.07 | $8.09 | 45 |
| 2022-11-01 | 8.07 | $8.17 | 371 |
| 2022-10-31 | 8.06 | $8.14 | 170 |
| 2022-10-28 | 8.05 | $8.20 | 494 |
| 2022-10-27 | 8.02 | $8.16 | 481 |
| 2022-10-26 | 8.01 | $8.16 | 399 |
| 2022-10-25 | 7.98 | $8.14 | 4 |
| 2022-10-24 | 7.97 | $8.03 | 140 |
| 2022-10-21 | 7.97 | $8.02 | 122 |
| 2022-10-20 | 7.97 | $7.94 | 804 |
| 2022-10-19 | 8.00 | $7.99 | 200 |
| 2022-10-18 | 8.01 | $8.10 | 14 |
| 2022-10-17 | 8.01 | $8.05 | 1333 |
| 2022-10-14 | 8.02 | $7.99 | 873 |
| 2022-10-13 | 8.05 | $8.08 | 1686 |
| 2022-10-12 | 8.06 | $8.05 | 72 |
| 2022-10-11 | 8.07 | $8.07 | 4 |
| 2022-10-10 | 8.09 | $8.08 | 946 |
| 2022-10-07 | 8.11 | $8.10 | 1350 |
| 2022-10-06 | 8.13 | $8.20 | 1005 |
| 2022-10-05 | 8.14 | $8.24 | 235 |
| 2022-10-04 | 8.13 | $8.30 | 496 |
| 2022-10-03 | 8.12 | $8.18 | 628 |
| 2022-09-30 | 8.12 | $8.05 | 118 |
| 2022-09-29 | 8.16 | $8.09 | 205 |
| 2022-09-28 | 8.19 | $8.19 | 172 |
| 2022-09-27 | 8.22 | $8.02 | 669 |
| 2022-09-26 | 8.28 | $8.07 | 13 |
| 2022-09-23 | 8.34 | $8.19 | 754 |
| 2022-09-22 | 8.38 | $8.26 | 39 |
| 2022-09-21 | 8.42 | $8.35 | 78 |
| 2022-09-20 | 8.45 | $8.37 | 10 |
| 2022-09-19 | 8.48 | $8.45 | 38 |
| 2022-09-16 | 8.49 | $8.43 | 42 |
| 2022-09-15 | 8.52 | $8.44 | 822 |
| 2022-09-14 | 8.55 | $8.49 | 171 |
| 2022-09-13 | 8.57 | $8.49 | 380 |
| 2022-09-12 | 8.59 | $8.65 | 419 |
| 2022-09-09 | 8.59 | $8.62 | 139 |
| 2022-09-08 | 8.59 | $8.57 | 134 |
| 2022-09-07 | 8.60 | $8.57 | 377 |
| 2022-09-06 | 8.62 | $8.47 | 55 |
| 2022-09-02 | 8.65 | $8.54 | 56 |
| 2022-09-01 | 8.68 | $8.54 | 159 |
| 2022-08-31 | 8.72 | $8.57 | 52 |
| 2022-08-30 | 8.76 | $8.62 | 10458 |
| 2022-08-29 | 8.79 | $8.66 | 232 |
| 2022-08-26 | 8.81 | $8.69 | 61 |
| 2022-08-25 | 8.84 | $8.80 | 935 |
| 2022-08-24 | 8.84 | $8.75 | 87 |
| 2022-08-23 | 8.86 | $8.75 | 14 |
| 2022-08-22 | 8.88 | $8.75 | 1312 |
| 2022-08-19 | 8.90 | $8.83 | 39 |
| 2022-08-18 | 8.91 | $8.90 | 191 |
| 2022-08-17 | 8.91 | $8.90 | 27 |
| 2022-08-16 | 8.90 | $8.95 | 106 |
| 2022-08-15 | 8.88 | $8.94 | 4018 |
| 2022-08-12 | 8.86 | $8.94 | 825 |
| 2022-08-11 | 8.84 | $8.87 | 39 |
| 2022-08-10 | 8.83 | $8.88 | 2561 |
| 2022-08-09 | 8.81 | $8.79 | 89 |
| 2022-08-08 | 8.81 | $8.84 | 170 |
| 2022-08-05 | 8.80 | $8.80 | 985 |
| 2022-08-04 | 8.80 | $8.85 | 2669 |
| 2022-08-03 | 8.78 | $8.82 | 1375 |
| 2022-08-02 | 8.77 | $8.77 | 59 |
| 2022-08-01 | 8.77 | $8.88 | 187 |
| 2022-07-29 | 8.74 | $8.87 | 55 |
| 2022-07-28 | 8.71 | $8.84 | 20 |
| 2022-07-27 | 8.68 | $8.79 | 21 |
| 2022-07-26 | 8.66 | $8.72 | 90 |
| 2022-07-25 | 8.65 | $8.75 | 24 |
| 2022-07-22 | 8.63 | $8.76 | 20 |
| 2022-07-21 | 8.61 | $8.73 | 115 |
| 2022-07-20 | 8.59 | $8.66 | 47 |
| 2022-07-19 | 8.58 | $8.67 | 30 |
| 2022-07-18 | 8.57 | $8.60 | 75 |
| 2022-07-15 | 8.56 | $8.62 | 281 |
| 2022-07-14 | 8.56 | $8.57 | 3128 |
| 2022-07-13 | 8.57 | $8.61 | 40 |
| 2022-07-12 | 8.57 | $8.60 | 18 |
| 2022-07-11 | 8.57 | $8.61 | 580 |
| 2022-07-08 | 8.57 | $8.63 | 310 |
| 2022-07-07 | 8.57 | $8.64 | 48 |
| 2022-07-06 | 8.57 | $8.61 | 263 |
| 2022-07-05 | 8.57 | $8.65 | 129 |
| 2022-07-01 | 8.57 | $8.68 | 297 |
| 2022-06-30 | 8.56 | $8.60 | 67 |
| 2022-06-29 | 8.56 | $8.60 | 45 |
| 2022-06-28 | 8.57 | $8.60 | 88 |
| 2022-06-27 | 8.58 | $8.63 | 558 |
| 2022-06-24 | 8.58 | $8.65 | 868 |
| 2022-06-23 | 8.58 | $8.59 | 492 |
| 2022-06-22 | 8.60 | $8.56 | 2754 |
| 2022-06-21 | 8.62 | $8.53 | 1318 |
| 2022-06-17 | 8.66 | $8.51 | 815 |
| 2022-06-16 | 8.70 | $8.52 | 2695 |
| 2022-06-15 | 8.76 | $8.60 | 286 |
| 2022-06-14 | 8.80 | $8.53 | 367 |
| 2022-06-13 | 8.87 | $8.58 | 362 |
| 2022-06-10 | 8.93 | $8.80 | 616 |
| 2022-06-09 | 8.96 | $8.91 | 4136 |
| 2022-06-08 | 8.98 | $8.97 | 191 |
| 2022-06-07 | 8.98 | $9.04 | 3400 |
| 2022-06-06 | 8.97 | $9.01 | 115 |
| 2022-06-03 | 8.97 | $9.02 | 2638 |
| 2022-06-02 | 8.96 | $9.06 | 450 |
| 2022-06-01 | 8.94 | $9.00 | 1645 |
| 2022-05-31 | 8.93 | $9.03 | 2325 |
| 2022-05-27 | 8.91 | $9.09 | 109 |
| 2022-05-26 | 8.88 | $9.04 | 384 |
| 2022-05-25 | 8.85 | $8.99 | 177 |
| 2022-05-24 | 8.83 | $8.93 | 3528 |
| 2022-05-23 | 8.82 | $8.90 | 2123 |
| 2022-05-20 | 8.82 | $8.87 | 2811 |
| 2022-05-19 | 8.82 | $8.85 | 177 |
| 2022-05-18 | 8.83 | $8.81 | 5582 |
| 2022-05-17 | 8.85 | $8.92 | 2114 |
| 2022-05-16 | 8.85 | $8.88 | 300 |
| 2022-05-13 | 8.85 | $8.86 | 110 |
| 2022-05-12 | 8.87 | $8.82 | 41 |
| 2022-05-11 | 8.89 | $8.81 | 791 |
| 2022-05-10 | 8.92 | $8.84 | 191 |
| 2022-05-09 | 8.95 | $8.85 | 227 |
| 2022-05-06 | 8.99 | $8.93 | 126 |
| 2022-05-05 | 9.01 | $8.97 | 604 |
| 2022-05-04 | 9.03 | $9.11 | 218 |
| 2022-05-03 | 9.03 | $8.99 | 117 |
| 2022-05-02 | 9.05 | $8.96 | 475 |
| 2022-04-29 | 9.07 | $8.99 | 363 |
| 2022-04-28 | 9.10 | $9.08 | 100 |
| 2022-04-27 | 9.12 | $9.06 | 1227 |
| 2022-04-26 | 9.14 | $9.07 | 1005 |
| 2022-04-25 | 9.16 | $9.06 | 9496 |
| 2022-04-22 | 9.19 | $9.10 | 2256 |
| 2022-04-21 | 9.22 | $9.19 | 2149 |
| 2022-04-20 | 9.23 | $9.25 | 1745 |
| 2022-04-19 | 9.23 | $9.22 | 150 |
| 2022-04-18 | 9.23 | $9.21 | 161 |
| 2022-04-14 | 9.24 | $9.23 | 453 |
| 2022-04-13 | 9.25 | $9.28 | 216 |
| 2022-04-12 | 9.25 | $9.24 | 15244 |
| 2022-04-11 | 9.26 | $9.22 | 15497 |
| 2022-04-08 | 9.27 | $9.26 | 8023 |
| 2022-04-07 | 9.28 | $9.26 | 1152 |
| 2022-04-06 | 9.29 | $9.26 | 3521 |
| 2022-04-05 | 9.30 | $9.28 | 1592 |
| 2022-04-04 | 9.31 | $9.35 | 4017 |
| 2022-04-01 | 9.30 | $9.32 | 1563 |
| 2022-03-31 | 9.30 | $9.31 | 2834 |
| 2022-03-30 | 9.30 | $9.36 | 1440 |
| 2022-03-29 | 9.29 | $9.37 | 1965 |
| 2022-03-28 | 9.28 | $9.30 | 1132 |
| 2022-03-25 | 9.28 | $9.31 | 1820 |
| 2022-03-24 | 9.29 | $9.32 | 2572 |
| 2022-03-23 | 9.29 | $9.32 | 2174 |
| 2022-03-22 | 9.29 | $9.34 | 9436 |
| 2022-03-21 | 9.28 | $9.34 | 3346 |
| 2022-03-18 | 9.28 | $9.39 | 1937 |
| 2022-03-17 | 9.26 | $9.36 | 2331 |
| 2022-03-16 | 9.25 | $9.29 | 872 |
| 2022-03-15 | 9.25 | $9.23 | 2837 |
| 2022-03-14 | 9.27 | $9.19 | 1032 |
| 2022-03-11 | 9.30 | $9.26 | 3061 |
| 2022-03-10 | 9.31 | $9.30 | 2407 |
| 2022-03-09 | 9.33 | $9.33 | 6408 |
| 2022-03-08 | 9.34 | $9.30 | 1725 |
| 2022-03-07 | 9.35 | $9.31 | 8586 |
| 2022-03-04 | 9.37 | $9.41 | 1256 |
| 2022-03-03 | 9.37 | $9.41 | 3504 |
| 2022-03-02 | 9.37 | $9.41 | 1417 |
| 2022-03-01 | 9.37 | $9.38 | 1171 |
| 2022-02-28 | 9.38 | $9.40 | 1881 |
| 2022-02-25 | 9.38 | $9.42 | 1773 |
| 2022-02-24 | 9.38 | $9.32 | 2294 |
| 2022-02-23 | 9.40 | $9.34 | 1589 |
| 2022-02-22 | 9.43 | $9.39 | 756 |
| 2022-02-18 | 9.44 | $9.45 | 2335 |
| 2022-02-17 | 9.45 | $9.46 | 1440 |
| 2022-02-16 | 9.46 | $9.51 | 615 |
| 2022-02-15 | 9.46 | $9.47 | 567 |
| 2022-02-14 | 9.46 | $9.43 | 927 |
| 2022-02-11 | 9.48 | $9.46 | 2842 |
| 2022-02-10 | 9.49 | $9.48 | 1736 |
| 2022-02-09 | 9.50 | $9.58 | 2511 |
| 2022-02-08 | 9.50 | $9.52 | 1766 |
| 2022-02-07 | 9.50 | $9.49 | 4615 |
| 2022-02-04 | 9.51 | $9.50 | 5833 |
| 2022-02-03 | 9.52 | $9.55 | 5473 |
| 2022-02-02 | 9.53 | $9.61 | 2921 |
| 2022-02-01 | 9.52 | $9.59 | 3477 |
| 2022-01-31 | 9.52 | $9.56 | 455 |
| 2022-01-28 | 9.52 | $9.50 | 1193 |
| 2022-01-27 | 9.53 | $9.45 | 4752 |
| 2022-01-26 | 9.56 | $9.47 | 1161 |
| 2022-01-25 | 9.59 | $9.54 | 8375 |
| 2022-01-24 | 9.61 | $9.57 | 5844 |
| 2022-01-21 | 9.63 | $9.55 | 3593 |
| 2022-01-20 | 9.66 | $9.57 | 7484 |
| 2022-01-19 | 9.69 | $9.61 | 8564 |
| 2022-01-18 | 9.71 | $9.61 | 1156 |
| 2022-01-14 | 9.73 | $9.70 | 7439 |
| 2022-01-13 | 9.74 | $9.74 | 3589 |
| 2022-01-12 | 9.75 | $9.77 | 10459 |
| 2022-01-11 | 9.75 | $9.74 | 8343 |
| 2022-01-10 | 9.75 | $9.68 | 4513 |
| 2022-01-07 | 9.77 | $9.71 | 7777 |
| 2022-01-06 | 9.79 | $9.72 | 3263 |
| 2022-01-05 | 9.81 | $9.75 | 11490 |
| 2022-01-04 | 9.82 | $9.81 | 3039 |
| 2022-01-03 | 9.82 | $9.80 | 12746 |
| 2021-12-31 | 9.83 | $9.85 | 3549 |
| 2021-12-30 | 9.83 | $9.83 | 8778 |
| 2021-12-29 | 9.83 | $9.83 | 100 |
| 2021-12-28 | 9.83 | $9.89 | 232 |
| 2021-12-27 | 9.82 | $9.89 | 1781 |
| 2021-12-23 | 9.80 | $9.84 | 268 |
| 2021-12-22 | 9.80 | $9.83 | 1636 |
| 2021-12-21 | 9.79 | $9.78 | 5695 |
| 2021-12-20 | 9.80 | $9.72 | 1051 |
| 2021-12-17 | 9.81 | $9.77 | 1843 |
| 2021-12-16 | 9.83 | $9.82 | 2837 |
| 2021-12-15 | 9.83 | $9.82 | 11389 |
| 2021-12-14 | 9.83 | $9.77 | 6758 |
| 2021-12-13 | 9.85 | $9.86 | 6704 |
| 2021-12-10 | 9.84 | $9.88 | 2069 |
| 2021-12-09 | 9.84 | $9.86 | 3370 |
| 2021-12-08 | 9.83 | $9.89 | 828 |
| 2021-12-07 | 9.82 | $9.89 | 1710 |
| 2021-12-06 | 9.81 | $9.84 | 3166 |
| 2021-12-03 | 9.81 | $9.81 | 6591 |
| 2021-12-02 | 9.81 | $9.79 | 2540 |
| 2021-12-01 | 9.81 | $9.72 | 13997 |
| 2021-11-30 | 9.83 | $9.74 | 11192 |
| 2021-11-29 | 9.86 | $9.79 | 2382 |
| 2021-11-26 | 9.87 | $9.78 | 1657 |
| 2021-11-24 | 9.89 | $9.84 | 7621 |
| 2021-11-23 | 9.90 | $9.84 | 5793 |
| 2021-11-22 | 9.91 | $9.85 | 18493 |
| 2021-11-19 | 9.92 | $9.90 | 2254 |
| 2021-11-18 | 9.92 | $9.90 | 5162 |
| 2021-11-17 | 9.92 | $9.91 | 4624 |
| 2021-11-16 | 9.92 | $9.91 | 1287 |
| 2021-11-15 | 9.92 | $9.91 | 1056 |
| 2021-11-12 | 9.92 | $9.93 | 2101 |
| 2021-11-11 | 9.91 | $9.91 | 5271 |
| 2021-11-10 | 9.91 | $9.90 | 8925 |
| 2021-11-09 | 9.91 | $9.96 | 1304 |
| 2021-11-08 | 9.89 | $9.94 | 332 |
| 2021-11-05 | 9.88 | $9.93 | 8272 |
| 2021-11-04 | 9.87 | $9.89 | 9850 |
| 2021-11-03 | 9.86 | $9.87 | 868 |
| 2021-11-02 | 9.86 | $9.87 | 622 |
| 2021-11-01 | 9.86 | $9.87 | 360 |
| 2021-10-29 | 9.85 | $9.87 | 626 |
| 2021-10-28 | 9.85 | $9.89 | 626 |
| 2021-10-27 | 9.84 | $9.88 | 314 |
| 2021-10-26 | 9.83 | $9.89 | 511 |
| 2021-10-25 | 9.81 | $9.88 | 1083 |
| 2021-10-22 | 9.80 | $9.86 | 306 |
| 2021-10-21 | 9.78 | $9.84 | 102 |
| 2021-10-20 | 9.77 | $9.86 | 59 |
| 2021-10-19 | 9.76 | $9.83 | 3928 |
| 2021-10-18 | 9.75 | $9.82 | 52 |
| 2021-10-15 | 9.74 | $9.83 | 105 |
| 2021-10-14 | 9.72 | $9.83 | 30 |
| 2021-10-13 | 9.70 | $9.76 | 156 |
| 2021-10-12 | 9.70 | $9.71 | 123 |
| 2021-10-11 | 9.70 | $9.69 | 2121 |
| 2021-10-08 | 9.71 | $9.72 | 542 |
| 2021-10-07 | 9.72 | $9.74 | 101 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.62
2023-06-12
Close Price
$8.64
Vol: 490
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.97
Average
8.93
Maximum
9.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-06-12 | 8.62 | $8.64 | 490 |
| 2023-06-09 | 8.61 | $8.65 | 1 |
| 2023-06-08 | 8.60 | $8.65 | 333 |
| 2023-06-07 | 8.59 | $8.65 | 714 |
| 2023-06-06 | 8.58 | $8.67 | 35 |
| 2023-06-05 | 8.56 | $8.63 | 315 |
| 2023-06-02 | 8.55 | $8.64 | 322 |
| 2023-06-01 | 8.53 | $8.60 | 227 |
| 2023-05-31 | 8.52 | $8.55 | 212 |
| 2023-05-30 | 8.53 | $8.55 | 45 |
| 2023-05-26 | 8.54 | $8.52 | — |
| 2023-05-25 | 8.56 | $8.49 | 4606 |
| 2023-05-24 | 8.59 | $8.55 | 73 |
| 2023-05-23 | 8.62 | $8.59 | 32 |
| 2023-05-22 | 8.64 | $8.61 | 12 |
| 2023-05-19 | 8.65 | $8.62 | 22 |
| 2023-05-18 | 8.67 | $8.64 | 145 |
| 2023-05-17 | 8.68 | $8.66 | 101 |
| 2023-05-16 | 8.70 | $8.64 | 2287 |
| 2023-05-15 | 8.72 | $8.70 | 76 |
| 2023-05-12 | 8.73 | $8.70 | 14 |
| 2023-05-11 | 8.74 | $8.74 | 22 |
| 2023-05-10 | 8.74 | $8.74 | 10 |
| 2023-05-09 | 8.74 | $8.72 | 2711 |
| 2023-05-08 | 8.74 | $8.72 | 102 |
| 2023-05-05 | 8.75 | $8.75 | 2605 |
| 2023-05-04 | 8.75 | $8.73 | 1024 |
| 2023-05-03 | 8.75 | $8.75 | 1307 |
| 2023-05-02 | 8.74 | $8.73 | 78 |
| 2023-05-01 | 8.75 | $8.70 | 13 |
| 2023-04-28 | 8.76 | $8.76 | 4370 |
| 2023-04-27 | 8.75 | $8.71 | 4992 |
| 2023-04-26 | 8.76 | $8.70 | 1217 |
| 2023-04-25 | 8.77 | $8.76 | 2291 |
| 2023-04-24 | 8.76 | $8.76 | 10 |
| 2023-04-21 | 8.76 | $8.73 | 15 |
| 2023-04-20 | 8.76 | $8.74 | 419 |
| 2023-04-19 | 8.76 | $8.71 | 801 |
| 2023-04-18 | 8.76 | $8.73 | 123 |
| 2023-04-17 | 8.75 | $8.70 | 193 |
| 2023-04-14 | 8.76 | $8.71 | 107 |
| 2023-04-13 | 8.76 | $8.76 | 60 |
| 2023-04-12 | 8.74 | $8.73 | 429 |
| 2023-04-11 | 8.74 | $8.73 | 935 |
| 2023-04-10 | 8.72 | $8.70 | 623 |
| 2023-04-06 | 8.72 | $8.73 | 52 |
| 2023-04-05 | 8.70 | $8.74 | 164 |
| 2023-04-04 | 8.67 | $8.73 | 76 |
| 2023-04-03 | 8.64 | $8.72 | 283 |
| 2023-03-31 | 8.61 | $8.68 | 506 |
| 2023-03-30 | 8.57 | $8.61 | 173 |
| 2023-03-29 | 8.56 | $8.57 | 16 |
| 2023-03-28 | 8.55 | $8.55 | 252 |
| 2023-03-27 | 8.55 | $8.55 | 403 |
| 2023-03-24 | 8.55 | $8.59 | 60 |
| 2023-03-23 | 8.53 | $8.57 | 193 |
| 2023-03-22 | 8.52 | $8.57 | 16 |
| 2023-03-21 | 8.50 | $8.55 | 14 |
| 2023-03-20 | 8.49 | $8.54 | 125 |
| 2023-03-17 | 8.47 | $8.54 | 114 |
| 2023-03-16 | 8.46 | $8.53 | 25 |
| 2023-03-15 | 8.45 | $8.52 | 202 |
| 2023-03-14 | 8.43 | $8.50 | 7 |
| 2023-03-13 | 8.42 | $8.51 | 2852 |
| 2023-03-10 | 8.41 | $8.45 | 381 |
| 2023-03-09 | 8.41 | $8.43 | 169 |
| 2023-03-08 | 8.43 | $8.46 | 16 |
| 2023-03-07 | 8.44 | $8.46 | 56 |
| 2023-03-06 | 8.45 | $8.52 | 6 |
| 2023-03-03 | 8.45 | $8.55 | 43 |
| 2023-03-02 | 8.44 | $8.46 | 111 |
| 2023-03-01 | 8.45 | $8.45 | 30 |
| 2023-02-28 | 8.48 | $8.50 | 2377 |
| 2023-02-27 | 8.50 | $8.50 | 1574 |
| 2023-02-24 | 8.52 | $8.48 | 150 |
| 2023-02-23 | 8.55 | $8.54 | 129 |
| 2023-02-22 | 8.57 | $8.50 | 204 |
| 2023-02-21 | 8.61 | $8.50 | 430 |
| 2023-02-17 | 8.66 | $8.62 | 98 |
| 2023-02-16 | 8.68 | $8.63 | 156 |
| 2023-02-15 | 8.71 | $8.67 | 922 |
| 2023-02-14 | 8.73 | $8.69 | 122 |
| 2023-02-13 | 8.74 | $8.71 | 1550 |
| 2023-02-10 | 8.75 | $8.66 | 201 |
| 2023-02-09 | 8.78 | $8.68 | 85 |
| 2023-02-08 | 8.81 | $8.73 | 6885 |
| 2023-02-07 | 8.83 | $8.75 | 157 |
| 2023-02-06 | 8.84 | $8.73 | 395 |
| 2023-02-03 | 8.87 | $8.81 | 458 |
| 2023-02-02 | 8.87 | $8.91 | 44 |
| 2023-02-01 | 8.84 | $8.89 | 222 |
| 2023-01-31 | 8.81 | $8.80 | 203 |
| 2023-01-30 | 8.80 | $8.73 | 215 |
| 2023-01-27 | 8.80 | $8.78 | 20 |
| 2023-01-26 | 8.80 | $8.78 | 1026 |
| 2023-01-25 | 8.79 | $8.79 | 278 |
| 2023-01-24 | 8.77 | $8.78 | 11 |
| 2023-01-23 | 8.75 | $8.74 | 2484 |
| 2023-01-20 | 8.74 | $8.73 | 875 |
| 2023-01-19 | 8.72 | $8.71 | 2133 |
| 2023-01-18 | 8.72 | $8.74 | 233 |
| 2023-01-17 | 8.69 | $8.73 | 150 |
| 2023-01-13 | 8.67 | $8.75 | 191 |
| 2023-01-12 | 8.62 | $8.76 | 12 |
| 2023-01-11 | 8.57 | $8.69 | 1014 |
| 2023-01-10 | 8.53 | $8.62 | 219 |
| 2023-01-09 | 8.50 | $8.63 | 1719 |
| 2023-01-06 | 8.46 | $8.61 | 634 |
| 2023-01-05 | 8.42 | $8.47 | 6 |
| 2023-01-04 | 8.42 | $8.51 | 595 |
| 2023-01-03 | 8.40 | $8.44 | 182 |
| 2022-12-30 | 8.40 | $8.40 | 90 |
| 2022-12-29 | 8.42 | $8.44 | 35 |
| 2022-12-28 | 8.43 | $8.36 | 3797 |
| 2022-12-27 | 8.46 | $8.42 | 6212 |
| 2022-12-23 | 8.48 | $8.45 | 575 |
| 2022-12-22 | 8.50 | $8.44 | 6 |
| 2022-12-21 | 8.52 | $8.47 | 20 |
| 2022-12-20 | 8.54 | $8.42 | 30005 |
| 2022-12-19 | 8.58 | $8.43 | 562 |
| 2022-12-16 | 8.62 | $8.48 | 48 |
| 2022-12-15 | 8.66 | $8.53 | 28 |
| 2022-12-14 | 8.69 | $8.67 | 758 |
| 2022-12-13 | 8.68 | $8.68 | 52 |
| 2022-12-12 | 8.66 | $8.60 | 17 |
| 2022-12-09 | 8.66 | $8.57 | 18 |
| 2022-12-08 | 8.67 | $8.61 | 4 |
| 2022-12-07 | 8.67 | $8.61 | 59 |
| 2022-12-06 | 8.66 | $8.55 | 120 |
| 2022-12-05 | 8.67 | $8.57 | 27 |
| 2022-12-02 | 8.68 | $8.68 | 164 |
| 2022-12-01 | 8.64 | $8.67 | 112 |
| 2022-11-30 | 8.60 | $8.60 | 36 |
| 2022-11-29 | 8.58 | $8.49 | 590 |
| 2022-11-28 | 8.58 | $8.49 | 128 |
| 2022-11-25 | 8.58 | $8.55 | 2 |
| 2022-11-23 | 8.55 | $8.54 | 14 |
| 2022-11-22 | 8.53 | $8.51 | 1180 |
| 2022-11-21 | 8.50 | $8.44 | 36 |
| 2022-11-18 | 8.49 | $8.44 | 18 |
| 2022-11-17 | 8.47 | $8.43 | 29 |
| 2022-11-16 | 8.45 | $8.49 | 223 |
| 2022-11-15 | 8.41 | $8.49 | 23281 |
| 2022-11-14 | 8.36 | $8.41 | 229 |
| 2022-11-11 | 8.31 | $8.47 | 825 |
| 2022-11-10 | 8.24 | $8.45 | 998 |
| 2022-11-09 | 8.16 | $8.14 | 224 |
| 2022-11-08 | 8.15 | $8.20 | 285 |
| 2022-11-07 | 8.13 | $8.15 | 98 |
| 2022-11-04 | 8.12 | $8.13 | 23 |
| 2022-11-03 | 8.11 | $8.04 | 518 |
| 2022-11-02 | 8.13 | $8.09 | 45 |
| 2022-11-01 | 8.13 | $8.17 | 371 |
| 2022-10-31 | 8.11 | $8.14 | 170 |
| 2022-10-28 | 8.10 | $8.20 | 494 |
| 2022-10-27 | 8.07 | $8.16 | 481 |
| 2022-10-26 | 8.04 | $8.16 | 399 |
| 2022-10-25 | 8.01 | $8.14 | 4 |
| 2022-10-24 | 7.97 | $8.03 | 140 |
| 2022-10-21 | 7.97 | $8.02 | 122 |
| 2022-10-20 | 7.97 | $7.94 | 804 |
| 2022-10-19 | 8.00 | $7.99 | 200 |
| 2022-10-18 | 8.01 | $8.10 | 14 |
| 2022-10-17 | 8.00 | $8.05 | 1333 |
| 2022-10-14 | 8.01 | $7.99 | 873 |
| 2022-10-13 | 8.03 | $8.08 | 1686 |
| 2022-10-12 | 8.04 | $8.05 | 72 |
| 2022-10-11 | 8.05 | $8.07 | 4 |
| 2022-10-10 | 8.07 | $8.08 | 946 |
| 2022-10-07 | 8.09 | $8.10 | 1350 |
| 2022-10-06 | 8.11 | $8.20 | 1005 |
| 2022-10-05 | 8.11 | $8.24 | 235 |
| 2022-10-04 | 8.09 | $8.30 | 496 |
| 2022-10-03 | 8.05 | $8.18 | 628 |
| 2022-09-30 | 8.04 | $8.05 | 118 |
| 2022-09-29 | 8.08 | $8.09 | 205 |
| 2022-09-28 | 8.11 | $8.19 | 172 |
| 2022-09-27 | 8.12 | $8.02 | 669 |
| 2022-09-26 | 8.19 | $8.07 | 13 |
| 2022-09-23 | 8.27 | $8.19 | 754 |
| 2022-09-22 | 8.32 | $8.26 | 39 |
| 2022-09-21 | 8.37 | $8.35 | 78 |
| 2022-09-20 | 8.40 | $8.37 | 10 |
| 2022-09-19 | 8.43 | $8.45 | 38 |
| 2022-09-16 | 8.44 | $8.43 | 42 |
| 2022-09-15 | 8.47 | $8.44 | 822 |
| 2022-09-14 | 8.50 | $8.49 | 171 |
| 2022-09-13 | 8.52 | $8.49 | 380 |
| 2022-09-12 | 8.55 | $8.65 | 419 |
| 2022-09-09 | 8.53 | $8.62 | 139 |
| 2022-09-08 | 8.52 | $8.57 | 134 |
| 2022-09-07 | 8.53 | $8.57 | 377 |
| 2022-09-06 | 8.54 | $8.47 | 55 |
| 2022-09-02 | 8.59 | $8.54 | 56 |
| 2022-09-01 | 8.62 | $8.54 | 159 |
| 2022-08-31 | 8.67 | $8.57 | 52 |
| 2022-08-30 | 8.71 | $8.62 | 10458 |
| 2022-08-29 | 8.75 | $8.66 | 232 |
| 2022-08-26 | 8.79 | $8.69 | 61 |
| 2022-08-25 | 8.83 | $8.80 | 935 |
| 2022-08-24 | 8.84 | $8.75 | 87 |
| 2022-08-23 | 8.86 | $8.75 | 14 |
| 2022-08-22 | 8.89 | $8.75 | 1312 |
| 2022-08-19 | 8.93 | $8.83 | 39 |
| 2022-08-18 | 8.95 | $8.90 | 191 |
| 2022-08-17 | 8.95 | $8.90 | 27 |
| 2022-08-16 | 8.95 | $8.95 | 106 |
| 2022-08-15 | 8.93 | $8.94 | 4018 |
| 2022-08-12 | 8.91 | $8.94 | 825 |
| 2022-08-11 | 8.89 | $8.87 | 39 |
| 2022-08-10 | 8.88 | $8.88 | 2561 |
| 2022-08-09 | 8.86 | $8.79 | 89 |
| 2022-08-08 | 8.87 | $8.84 | 170 |
| 2022-08-05 | 8.86 | $8.80 | 985 |
| 2022-08-04 | 8.86 | $8.85 | 2669 |
| 2022-08-03 | 8.85 | $8.82 | 1375 |
| 2022-08-02 | 8.84 | $8.77 | 59 |
| 2022-08-01 | 8.84 | $8.88 | 187 |
| 2022-07-29 | 8.81 | $8.87 | 55 |
| 2022-07-28 | 8.78 | $8.84 | 20 |
| 2022-07-27 | 8.74 | $8.79 | 21 |
| 2022-07-26 | 8.72 | $8.72 | 90 |
| 2022-07-25 | 8.71 | $8.75 | 24 |
| 2022-07-22 | 8.68 | $8.76 | 20 |
| 2022-07-21 | 8.65 | $8.73 | 115 |
| 2022-07-20 | 8.62 | $8.66 | 47 |
| 2022-07-19 | 8.61 | $8.67 | 30 |
| 2022-07-18 | 8.59 | $8.60 | 75 |
| 2022-07-15 | 8.59 | $8.62 | 281 |
| 2022-07-14 | 8.58 | $8.57 | 3128 |
| 2022-07-13 | 8.59 | $8.61 | 40 |
| 2022-07-12 | 8.59 | $8.60 | 18 |
| 2022-07-11 | 8.59 | $8.61 | 580 |
| 2022-07-08 | 8.59 | $8.63 | 310 |
| 2022-07-07 | 8.58 | $8.64 | 48 |
| 2022-07-06 | 8.57 | $8.61 | 263 |
| 2022-07-05 | 8.57 | $8.65 | 129 |
| 2022-07-01 | 8.56 | $8.68 | 297 |
| 2022-06-30 | 8.54 | $8.60 | 67 |
| 2022-06-29 | 8.54 | $8.60 | 45 |
| 2022-06-28 | 8.54 | $8.60 | 88 |
| 2022-06-27 | 8.54 | $8.63 | 558 |
| 2022-06-24 | 8.54 | $8.65 | 868 |
| 2022-06-23 | 8.53 | $8.59 | 492 |
| 2022-06-22 | 8.53 | $8.56 | 2754 |
| 2022-06-21 | 8.55 | $8.53 | 1318 |
| 2022-06-17 | 8.59 | $8.51 | 815 |
| 2022-06-16 | 8.65 | $8.52 | 2695 |
| 2022-06-15 | 8.71 | $8.60 | 286 |
| 2022-06-14 | 8.77 | $8.53 | 367 |
| 2022-06-13 | 8.86 | $8.58 | 362 |
| 2022-06-10 | 8.96 | $8.80 | 616 |
| 2022-06-09 | 9.00 | $8.91 | 4136 |
| 2022-06-08 | 9.03 | $8.97 | 191 |
| 2022-06-07 | 9.04 | $9.04 | 3400 |
| 2022-06-06 | 9.03 | $9.01 | 115 |
| 2022-06-03 | 9.02 | $9.02 | 2638 |
| 2022-06-02 | 9.01 | $9.06 | 450 |
| 2022-06-01 | 8.99 | $9.00 | 1645 |
| 2022-05-31 | 8.98 | $9.03 | 2325 |
| 2022-05-27 | 8.96 | $9.09 | 109 |
| 2022-05-26 | 8.91 | $9.04 | 384 |
| 2022-05-25 | 8.87 | $8.99 | 177 |
| 2022-05-24 | 8.84 | $8.93 | 3528 |
| 2022-05-23 | 8.82 | $8.90 | 2123 |
| 2022-05-20 | 8.81 | $8.87 | 2811 |
| 2022-05-19 | 8.80 | $8.85 | 177 |
| 2022-05-18 | 8.81 | $8.81 | 5582 |
| 2022-05-17 | 8.82 | $8.92 | 2114 |
| 2022-05-16 | 8.81 | $8.88 | 300 |
| 2022-05-13 | 8.81 | $8.86 | 110 |
| 2022-05-12 | 8.82 | $8.82 | 41 |
| 2022-05-11 | 8.84 | $8.81 | 791 |
| 2022-05-10 | 8.88 | $8.84 | 191 |
| 2022-05-09 | 8.92 | $8.85 | 227 |
| 2022-05-06 | 8.96 | $8.93 | 126 |
| 2022-05-05 | 8.98 | $8.97 | 604 |
| 2022-05-04 | 9.01 | $9.11 | 218 |
| 2022-05-03 | 8.99 | $8.99 | 117 |
| 2022-05-02 | 9.01 | $8.96 | 475 |
| 2022-04-29 | 9.04 | $8.99 | 363 |
| 2022-04-28 | 9.08 | $9.08 | 100 |
| 2022-04-27 | 9.09 | $9.06 | 1227 |
| 2022-04-26 | 9.12 | $9.07 | 1005 |
| 2022-04-25 | 9.15 | $9.06 | 9496 |
| 2022-04-22 | 9.18 | $9.10 | 2256 |
| 2022-04-21 | 9.22 | $9.19 | 2149 |
| 2022-04-20 | 9.23 | $9.25 | 1745 |
| 2022-04-19 | 9.23 | $9.22 | 150 |
| 2022-04-18 | 9.24 | $9.21 | 161 |
| 2022-04-14 | 9.25 | $9.23 | 453 |
| 2022-04-13 | 9.26 | $9.28 | 216 |
| 2022-04-12 | 9.26 | $9.24 | 15244 |
| 2022-04-11 | 9.27 | $9.22 | 15497 |
| 2022-04-08 | 9.28 | $9.26 | 8023 |
| 2022-04-07 | 9.29 | $9.26 | 1152 |
| 2022-04-06 | 9.30 | $9.26 | 3521 |
| 2022-04-05 | 9.32 | $9.28 | 1592 |
| 2022-04-04 | 9.33 | $9.35 | 4017 |
| 2022-04-01 | 9.33 | $9.32 | 1563 |
| 2022-03-31 | 9.33 | $9.31 | 2834 |
| 2022-03-30 | 9.33 | $9.36 | 1440 |
| 2022-03-29 | 9.32 | $9.37 | 1965 |
| 2022-03-28 | 9.30 | $9.30 | 1132 |
| 2022-03-25 | 9.31 | $9.31 | 1820 |
| 2022-03-24 | 9.31 | $9.32 | 2572 |
| 2022-03-23 | 9.31 | $9.32 | 2174 |
| 2022-03-22 | 9.30 | $9.34 | 9436 |
| 2022-03-21 | 9.30 | $9.34 | 3346 |
| 2022-03-18 | 9.29 | $9.39 | 1937 |
| 2022-03-17 | 9.26 | $9.36 | 2331 |
| 2022-03-16 | 9.24 | $9.29 | 872 |
| 2022-03-15 | 9.24 | $9.23 | 2837 |
| 2022-03-14 | 9.26 | $9.19 | 1032 |
| 2022-03-11 | 9.29 | $9.26 | 3061 |
| 2022-03-10 | 9.31 | $9.30 | 2407 |
| 2022-03-09 | 9.33 | $9.33 | 6408 |
| 2022-03-08 | 9.33 | $9.30 | 1725 |
| 2022-03-07 | 9.35 | $9.31 | 8586 |
| 2022-03-04 | 9.38 | $9.41 | 1256 |
| 2022-03-03 | 9.37 | $9.41 | 3504 |
| 2022-03-02 | 9.37 | $9.41 | 1417 |
| 2022-03-01 | 9.37 | $9.38 | 1171 |
| 2022-02-28 | 9.37 | $9.40 | 1881 |
| 2022-02-25 | 9.37 | $9.42 | 1773 |
| 2022-02-24 | 9.37 | $9.32 | 2294 |
| 2022-02-23 | 9.40 | $9.34 | 1589 |
| 2022-02-22 | 9.42 | $9.39 | 756 |
| 2022-02-18 | 9.44 | $9.45 | 2335 |
| 2022-02-17 | 9.45 | $9.46 | 1440 |
| 2022-02-16 | 9.46 | $9.51 | 615 |
| 2022-02-15 | 9.45 | $9.47 | 567 |
| 2022-02-14 | 9.46 | $9.43 | 927 |
| 2022-02-11 | 9.47 | $9.46 | 2842 |
| 2022-02-10 | 9.49 | $9.48 | 1736 |
| 2022-02-09 | 9.50 | $9.58 | 2511 |
| 2022-02-08 | 9.48 | $9.52 | 1766 |
| 2022-02-07 | 9.49 | $9.49 | 4615 |
| 2022-02-04 | 9.50 | $9.50 | 5833 |
| 2022-02-03 | 9.51 | $9.55 | 5473 |
| 2022-02-02 | 9.51 | $9.61 | 2921 |
| 2022-02-01 | 9.49 | $9.59 | 3477 |
| 2022-01-31 | 9.48 | $9.56 | 455 |
| 2022-01-28 | 9.47 | $9.50 | 1193 |
| 2022-01-27 | 9.48 | $9.45 | 4752 |
| 2022-01-26 | 9.52 | $9.47 | 1161 |
| 2022-01-25 | 9.55 | $9.54 | 8375 |
| 2022-01-24 | 9.57 | $9.57 | 5844 |
| 2022-01-21 | 9.59 | $9.55 | 3593 |
| 2022-01-20 | 9.62 | $9.57 | 7484 |
| 2022-01-19 | 9.66 | $9.61 | 8564 |
| 2022-01-18 | 9.68 | $9.61 | 1156 |
| 2022-01-14 | 9.72 | $9.70 | 7439 |
| 2022-01-13 | 9.73 | $9.74 | 3589 |
| 2022-01-12 | 9.73 | $9.77 | 10459 |
| 2022-01-11 | 9.73 | $9.74 | 8343 |
| 2022-01-10 | 9.73 | $9.68 | 4513 |
| 2022-01-07 | 9.76 | $9.71 | 7777 |
| 2022-01-06 | 9.78 | $9.72 | 3263 |
| 2022-01-05 | 9.80 | $9.75 | 11490 |
| 2022-01-04 | 9.82 | $9.81 | 3039 |
| 2022-01-03 | 9.83 | $9.80 | 12746 |
| 2021-12-31 | 9.84 | $9.85 | 3549 |
| 2021-12-30 | 9.83 | $9.83 | 8778 |
| 2021-12-29 | 9.83 | $9.83 | 100 |
| 2021-12-28 | 9.83 | $9.89 | 232 |
| 2021-12-27 | 9.82 | $9.89 | 1781 |
| 2021-12-23 | 9.80 | $9.84 | 268 |
| 2021-12-22 | 9.78 | $9.83 | 1636 |
| 2021-12-21 | 9.78 | $9.78 | 5695 |
| 2021-12-20 | 9.78 | $9.72 | 1051 |
| 2021-12-17 | 9.80 | $9.77 | 1843 |
| 2021-12-16 | 9.82 | $9.82 | 2837 |
| 2021-12-15 | 9.82 | $9.82 | 11389 |
| 2021-12-14 | 9.83 | $9.77 | 6758 |
| 2021-12-13 | 9.85 | $9.86 | 6704 |
| 2021-12-10 | 9.84 | $9.88 | 2069 |
| 2021-12-09 | 9.83 | $9.86 | 3370 |
| 2021-12-08 | 9.83 | $9.89 | 828 |
| 2021-12-07 | 9.81 | $9.89 | 1710 |
| 2021-12-06 | 9.79 | $9.84 | 3166 |
| 2021-12-03 | 9.78 | $9.81 | 6591 |
| 2021-12-02 | 9.77 | $9.79 | 2540 |
| 2021-12-01 | 9.78 | $9.72 | 13997 |
| 2021-11-30 | 9.81 | $9.74 | 11192 |
| 2021-11-29 | 9.83 | $9.79 | 2382 |
| 2021-11-26 | 9.85 | $9.78 | 1657 |
| 2021-11-24 | 9.88 | $9.84 | 7621 |
| 2021-11-23 | 9.89 | $9.84 | 5793 |
| 2021-11-22 | 9.91 | $9.85 | 18493 |
| 2021-11-19 | 9.93 | $9.90 | 2254 |
| 2021-11-18 | 9.93 | $9.90 | 5162 |
| 2021-11-17 | 9.93 | $9.91 | 4624 |
| 2021-11-16 | 9.94 | $9.91 | 1287 |
| 2021-11-15 | 9.94 | $9.91 | 1056 |
| 2021-11-12 | 9.94 | $9.93 | 2101 |
| 2021-11-11 | 9.94 | $9.91 | 5271 |
| 2021-11-10 | 9.94 | $9.90 | 8925 |
| 2021-11-09 | 9.94 | $9.96 | 1304 |
| 2021-11-08 | 9.93 | $9.94 | 332 |
| 2021-11-05 | 9.91 | $9.93 | 8272 |
| 2021-11-04 | 9.90 | $9.89 | 9850 |
| 2021-11-03 | 9.89 | $9.87 | 868 |
| 2021-11-02 | 9.89 | $9.87 | 622 |
| 2021-11-01 | 9.89 | $9.87 | 360 |
| 2021-10-29 | 9.89 | $9.87 | 626 |
| 2021-10-28 | 9.88 | $9.89 | 626 |
| 2021-10-27 | 9.87 | $9.88 | 314 |
| 2021-10-26 | 9.86 | $9.89 | 511 |
| 2021-10-25 | 9.85 | $9.88 | 1083 |
| 2021-10-22 | 9.83 | $9.86 | 306 |
| 2021-10-21 | 9.81 | $9.84 | 102 |
| 2021-10-20 | 9.80 | $9.86 | 59 |
| 2021-10-19 | 9.78 | $9.83 | 3928 |
| 2021-10-18 | 9.76 | $9.82 | 52 |
| 2021-10-15 | 9.75 | $9.83 | 105 |
| 2021-10-14 | 9.72 | $9.83 | 30 |
| 2021-10-13 | 9.70 | $9.76 | 156 |
| 2021-10-12 | 9.68 | $9.71 | 123 |
| 2021-10-11 | 9.68 | $9.69 | 2121 |
| 2021-10-08 | 9.69 | $9.72 | 542 |
| 2021-10-07 | 9.69 | $9.74 | 101 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.47
2023-06-12
Close Price
$8.64
Vol: 490
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.25
Average
46.14
Maximum
66.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-06-12 | 49.47 | $8.64 | 490 |
| 2023-06-09 | 50.54 | $8.65 | 1 |
| 2023-06-08 | 50.54 | $8.65 | 333 |
| 2023-06-07 | 50.54 | $8.65 | 714 |
| 2023-06-06 | 52.48 | $8.67 | 35 |
| 2023-06-05 | 48.74 | $8.63 | 315 |
| 2023-06-02 | 49.67 | $8.64 | 322 |
| 2023-06-01 | 45.74 | $8.60 | 227 |
| 2023-05-31 | 40.20 | $8.55 | 212 |
| 2023-05-30 | 40.59 | $8.55 | 45 |
| 2023-05-26 | 37.58 | $8.52 | — |
| 2023-05-25 | 33.30 | $8.49 | 4606 |
| 2023-05-24 | 37.58 | $8.55 | 73 |
| 2023-05-23 | 41.10 | $8.59 | 32 |
| 2023-05-22 | 42.23 | $8.61 | 12 |
| 2023-05-19 | 43.69 | $8.62 | 22 |
| 2023-05-18 | 45.86 | $8.64 | 145 |
| 2023-05-17 | 47.31 | $8.66 | 101 |
| 2023-05-16 | 44.58 | $8.64 | 2287 |
| 2023-05-15 | 50.66 | $8.70 | 76 |
| 2023-05-12 | 50.56 | $8.70 | 14 |
| 2023-05-11 | 55.02 | $8.74 | 22 |
| 2023-05-10 | 55.45 | $8.74 | 10 |
| 2023-05-09 | 53.22 | $8.72 | 2711 |
| 2023-05-08 | 53.22 | $8.72 | 102 |
| 2023-05-05 | 56.44 | $8.75 | 2605 |
| 2023-05-04 | 55.26 | $8.73 | 1024 |
| 2023-05-03 | 56.79 | $8.75 | 1307 |
| 2023-05-02 | 55.10 | $8.73 | 78 |
| 2023-05-01 | 52.54 | $8.70 | 13 |
| 2023-04-28 | 59.49 | $8.76 | 4370 |
| 2023-04-27 | 55.16 | $8.71 | 4992 |
| 2023-04-26 | 54.05 | $8.70 | 1217 |
| 2023-04-25 | 60.94 | $8.76 | 2291 |
| 2023-04-24 | 60.94 | $8.76 | 10 |
| 2023-04-21 | 58.42 | $8.73 | 15 |
| 2023-04-20 | 59.64 | $8.74 | 419 |
| 2023-04-19 | 57.95 | $8.71 | 801 |
| 2023-04-18 | 59.17 | $8.73 | 123 |
| 2023-04-17 | 57.16 | $8.70 | 193 |
| 2023-04-14 | 57.63 | $8.71 | 107 |
| 2023-04-13 | 63.40 | $8.76 | 60 |
| 2023-04-12 | 61.20 | $8.73 | 429 |
| 2023-04-11 | 61.19 | $8.73 | 935 |
| 2023-04-10 | 58.99 | $8.70 | 623 |
| 2023-04-06 | 62.42 | $8.73 | 52 |
| 2023-04-05 | 63.52 | $8.74 | 164 |
| 2023-04-04 | 62.86 | $8.73 | 76 |
| 2023-04-03 | 62.53 | $8.72 | 283 |
| 2023-03-31 | 59.88 | $8.68 | 506 |
| 2023-03-30 | 54.57 | $8.61 | 173 |
| 2023-03-29 | 51.30 | $8.57 | 16 |
| 2023-03-28 | 48.71 | $8.55 | 252 |
| 2023-03-27 | 48.70 | $8.55 | 403 |
| 2023-03-24 | 52.36 | $8.59 | 60 |
| 2023-03-23 | 51.43 | $8.57 | 193 |
| 2023-03-22 | 51.31 | $8.57 | 16 |
| 2023-03-21 | 49.48 | $8.55 | 14 |
| 2023-03-20 | 48.83 | $8.54 | 125 |
| 2023-03-17 | 48.84 | $8.54 | 114 |
| 2023-03-16 | 47.67 | $8.53 | 25 |
| 2023-03-15 | 47.39 | $8.52 | 202 |
| 2023-03-14 | 45.45 | $8.50 | 7 |
| 2023-03-13 | 45.96 | $8.51 | 2852 |
| 2023-03-10 | 41.90 | $8.45 | 381 |
| 2023-03-09 | 39.77 | $8.43 | 169 |
| 2023-03-08 | 41.32 | $8.46 | 16 |
| 2023-03-07 | 41.32 | $8.46 | 56 |
| 2023-03-06 | 44.83 | $8.52 | 6 |
| 2023-03-03 | 46.37 | $8.55 | 43 |
| 2023-03-02 | 39.62 | $8.46 | 111 |
| 2023-03-01 | 38.80 | $8.45 | 30 |
| 2023-02-28 | 41.45 | $8.50 | 2377 |
| 2023-02-27 | 41.45 | $8.50 | 1574 |
| 2023-02-24 | 39.97 | $8.48 | 150 |
| 2023-02-23 | 43.08 | $8.54 | 129 |
| 2023-02-22 | 40.65 | $8.50 | 204 |
| 2023-02-21 | 40.36 | $8.50 | 430 |
| 2023-02-17 | 46.73 | $8.62 | 98 |
| 2023-02-16 | 47.34 | $8.63 | 156 |
| 2023-02-15 | 49.98 | $8.67 | 922 |
| 2023-02-14 | 51.25 | $8.69 | 122 |
| 2023-02-13 | 52.77 | $8.71 | 1550 |
| 2023-02-10 | 49.99 | $8.66 | 201 |
| 2023-02-09 | 50.62 | $8.68 | 85 |
| 2023-02-08 | 53.66 | $8.73 | 6885 |
| 2023-02-07 | 55.04 | $8.75 | 157 |
| 2023-02-06 | 54.42 | $8.73 | 395 |
| 2023-02-03 | 58.87 | $8.81 | 458 |
| 2023-02-02 | 66.99 | $8.91 | 44 |
| 2023-02-01 | 65.80 | $8.89 | 222 |
| 2023-01-31 | 61.85 | $8.80 | 203 |
| 2023-01-30 | 58.06 | $8.73 | 215 |
| 2023-01-27 | 62.16 | $8.78 | 20 |
| 2023-01-26 | 62.85 | $8.78 | 1026 |
| 2023-01-25 | 62.98 | $8.79 | 278 |
| 2023-01-24 | 62.50 | $8.78 | 11 |
| 2023-01-23 | 60.91 | $8.74 | 2484 |
| 2023-01-20 | 60.22 | $8.73 | 875 |
| 2023-01-19 | 59.31 | $8.71 | 2133 |
| 2023-01-18 | 61.48 | $8.74 | 233 |
| 2023-01-17 | 60.96 | $8.73 | 150 |
| 2023-01-13 | 62.88 | $8.75 | 191 |
| 2023-01-12 | 63.04 | $8.76 | 12 |
| 2023-01-11 | 60.34 | $8.69 | 1014 |
| 2023-01-10 | 57.37 | $8.62 | 219 |
| 2023-01-09 | 57.94 | $8.63 | 1719 |
| 2023-01-06 | 57.12 | $8.61 | 634 |
| 2023-01-05 | 50.72 | $8.47 | 6 |
| 2023-01-04 | 53.02 | $8.51 | 595 |
| 2023-01-03 | 49.30 | $8.44 | 182 |
| 2022-12-30 | 47.13 | $8.40 | 90 |
| 2022-12-29 | 49.15 | $8.44 | 35 |
| 2022-12-28 | 45.25 | $8.36 | 3797 |
| 2022-12-27 | 48.24 | $8.42 | 6212 |
| 2022-12-23 | 49.46 | $8.45 | 575 |
| 2022-12-22 | 48.80 | $8.44 | 6 |
| 2022-12-21 | 50.75 | $8.47 | 20 |
| 2022-12-20 | 47.96 | $8.42 | 30005 |
| 2022-12-19 | 48.23 | $8.43 | 562 |
| 2022-12-16 | 50.96 | $8.48 | 48 |
| 2022-12-15 | 53.06 | $8.53 | 28 |
| 2022-12-14 | 61.51 | $8.67 | 758 |
| 2022-12-13 | 61.62 | $8.68 | 52 |
| 2022-12-12 | 58.37 | $8.60 | 17 |
| 2022-12-09 | 57.33 | $8.57 | 18 |
| 2022-12-08 | 59.90 | $8.61 | 4 |
| 2022-12-07 | 59.72 | $8.61 | 59 |
| 2022-12-06 | 57.25 | $8.55 | 120 |
| 2022-12-05 | 58.59 | $8.57 | 27 |
| 2022-12-02 | 65.03 | $8.68 | 164 |
| 2022-12-01 | 64.80 | $8.67 | 112 |
| 2022-11-30 | 62.36 | $8.60 | 36 |
| 2022-11-29 | 57.91 | $8.49 | 590 |
| 2022-11-28 | 57.73 | $8.49 | 128 |
| 2022-11-25 | 61.37 | $8.55 | 2 |
| 2022-11-23 | 60.95 | $8.54 | 14 |
| 2022-11-22 | 59.99 | $8.51 | 1180 |
| 2022-11-21 | 57.34 | $8.44 | 36 |
| 2022-11-18 | 57.29 | $8.44 | 18 |
| 2022-11-17 | 57.13 | $8.43 | 29 |
| 2022-11-16 | 59.84 | $8.49 | 223 |
| 2022-11-15 | 59.80 | $8.49 | 23281 |
| 2022-11-14 | 57.36 | $8.41 | 229 |
| 2022-11-11 | 60.12 | $8.47 | 825 |
| 2022-11-10 | 59.29 | $8.45 | 998 |
| 2022-11-09 | 47.36 | $8.14 | 224 |
| 2022-11-08 | 49.71 | $8.20 | 285 |
| 2022-11-07 | 47.52 | $8.15 | 98 |
| 2022-11-04 | 46.68 | $8.13 | 23 |
| 2022-11-03 | 41.85 | $8.04 | 518 |
| 2022-11-02 | 43.79 | $8.09 | 45 |
| 2022-11-01 | 47.32 | $8.17 | 371 |
| 2022-10-31 | 46.04 | $8.14 | 170 |
| 2022-10-28 | 48.26 | $8.20 | 494 |
| 2022-10-27 | 46.38 | $8.16 | 481 |
| 2022-10-26 | 46.73 | $8.16 | 399 |
| 2022-10-25 | 45.45 | $8.14 | 4 |
| 2022-10-24 | 40.27 | $8.03 | 140 |
| 2022-10-21 | 39.66 | $8.02 | 122 |
| 2022-10-20 | 35.13 | $7.94 | 804 |
| 2022-10-19 | 36.83 | $7.99 | 200 |
| 2022-10-18 | 40.57 | $8.10 | 14 |
| 2022-10-17 | 37.98 | $8.05 | 1333 |
| 2022-10-14 | 34.33 | $7.99 | 873 |
| 2022-10-13 | 37.30 | $8.08 | 1686 |
| 2022-10-12 | 35.70 | $8.05 | 72 |
| 2022-10-11 | 36.16 | $8.07 | 4 |
| 2022-10-10 | 36.50 | $8.08 | 946 |
| 2022-10-07 | 37.28 | $8.10 | 1350 |
| 2022-10-06 | 40.17 | $8.20 | 1005 |
| 2022-10-05 | 41.80 | $8.24 | 235 |
| 2022-10-04 | 43.59 | $8.30 | 496 |
| 2022-10-03 | 38.23 | $8.18 | 628 |
| 2022-09-30 | 30.51 | $8.05 | 118 |
| 2022-09-29 | 31.77 | $8.09 | 205 |
| 2022-09-28 | 34.62 | $8.19 | 172 |
| 2022-09-27 | 23.25 | $8.02 | 669 |
| 2022-09-26 | 24.49 | $8.07 | 13 |
| 2022-09-23 | 27.63 | $8.19 | 754 |
| 2022-09-22 | 30.08 | $8.26 | 39 |
| 2022-09-21 | 33.22 | $8.35 | 78 |
| 2022-09-20 | 34.18 | $8.37 | 10 |
| 2022-09-19 | 37.22 | $8.45 | 38 |
| 2022-09-16 | 36.06 | $8.43 | 42 |
| 2022-09-15 | 36.48 | $8.44 | 822 |
| 2022-09-14 | 38.45 | $8.49 | 171 |
| 2022-09-13 | 38.69 | $8.49 | 380 |
| 2022-09-12 | 46.21 | $8.65 | 419 |
| 2022-09-09 | 44.37 | $8.62 | 139 |
| 2022-09-08 | 40.62 | $8.57 | 134 |
| 2022-09-07 | 40.68 | $8.57 | 377 |
| 2022-09-06 | 33.35 | $8.47 | 55 |
| 2022-09-02 | 36.50 | $8.54 | 56 |
| 2022-09-01 | 36.41 | $8.54 | 159 |
| 2022-08-31 | 37.80 | $8.57 | 52 |
| 2022-08-30 | 39.94 | $8.62 | 10458 |
| 2022-08-29 | 41.82 | $8.66 | 232 |
| 2022-08-26 | 43.61 | $8.69 | 61 |
| 2022-08-25 | 50.00 | $8.80 | 935 |
| 2022-08-24 | 46.61 | $8.75 | 87 |
| 2022-08-23 | 46.68 | $8.75 | 14 |
| 2022-08-22 | 46.88 | $8.75 | 1312 |
| 2022-08-19 | 51.08 | $8.83 | 39 |
| 2022-08-18 | 56.16 | $8.90 | 191 |
| 2022-08-17 | 55.88 | $8.90 | 27 |
| 2022-08-16 | 60.21 | $8.95 | 106 |
| 2022-08-15 | 59.48 | $8.94 | 4018 |
| 2022-08-12 | 59.48 | $8.94 | 825 |
| 2022-08-11 | 56.14 | $8.87 | 39 |
| 2022-08-10 | 56.81 | $8.88 | 2561 |
| 2022-08-09 | 51.78 | $8.79 | 89 |
| 2022-08-08 | 54.72 | $8.84 | 170 |
| 2022-08-05 | 52.45 | $8.80 | 985 |
| 2022-08-04 | 56.11 | $8.85 | 2669 |
| 2022-08-03 | 54.47 | $8.82 | 1375 |
| 2022-08-02 | 51.76 | $8.77 | 59 |
| 2022-08-01 | 59.23 | $8.88 | 187 |
| 2022-07-29 | 58.66 | $8.87 | 55 |
| 2022-07-28 | 56.90 | $8.84 | 20 |
| 2022-07-27 | 54.14 | $8.79 | 21 |
| 2022-07-26 | 49.60 | $8.72 | 90 |
| 2022-07-25 | 51.99 | $8.75 | 24 |
| 2022-07-22 | 52.71 | $8.76 | 20 |
| 2022-07-21 | 50.50 | $8.73 | 115 |
| 2022-07-20 | 45.76 | $8.66 | 47 |
| 2022-07-19 | 46.47 | $8.67 | 30 |
| 2022-07-18 | 41.91 | $8.60 | 75 |
| 2022-07-15 | 42.72 | $8.62 | 281 |
| 2022-07-14 | 38.71 | $8.57 | 3128 |
| 2022-07-13 | 41.22 | $8.61 | 40 |
| 2022-07-12 | 40.02 | $8.60 | 18 |
| 2022-07-11 | 40.52 | $8.61 | 580 |
| 2022-07-08 | 41.31 | $8.63 | 310 |
| 2022-07-07 | 41.80 | $8.64 | 48 |
| 2022-07-06 | 39.91 | $8.61 | 263 |
| 2022-07-05 | 41.68 | $8.65 | 129 |
| 2022-07-01 | 43.30 | $8.68 | 297 |
| 2022-06-30 | 37.62 | $8.60 | 67 |
| 2022-06-29 | 37.88 | $8.60 | 45 |
| 2022-06-28 | 37.44 | $8.60 | 88 |
| 2022-06-27 | 38.89 | $8.63 | 558 |
| 2022-06-24 | 39.69 | $8.65 | 868 |
| 2022-06-23 | 35.67 | $8.59 | 492 |
| 2022-06-22 | 34.16 | $8.56 | 2754 |
| 2022-06-21 | 31.99 | $8.53 | 1318 |
| 2022-06-17 | 30.63 | $8.51 | 815 |
| 2022-06-16 | 30.76 | $8.52 | 2695 |
| 2022-06-15 | 33.38 | $8.60 | 286 |
| 2022-06-14 | 28.77 | $8.53 | 367 |
| 2022-06-13 | 29.96 | $8.58 | 362 |
| 2022-06-10 | 37.42 | $8.80 | 616 |
| 2022-06-09 | 42.51 | $8.91 | 4136 |
| 2022-06-08 | 46.01 | $8.97 | 191 |
| 2022-06-07 | 49.87 | $9.04 | 3400 |
| 2022-06-06 | 48.44 | $9.01 | 115 |
| 2022-06-03 | 49.15 | $9.02 | 2638 |
| 2022-06-02 | 51.18 | $9.06 | 450 |
| 2022-06-01 | 47.33 | $9.00 | 1645 |
| 2022-05-31 | 49.64 | $9.03 | 2325 |
| 2022-05-27 | 53.42 | $9.09 | 109 |
| 2022-05-26 | 50.27 | $9.04 | 384 |
| 2022-05-25 | 46.54 | $8.99 | 177 |
| 2022-05-24 | 42.27 | $8.93 | 3528 |
| 2022-05-23 | 40.30 | $8.90 | 2123 |
| 2022-05-20 | 38.01 | $8.87 | 2811 |
| 2022-05-19 | 36.57 | $8.85 | 177 |
| 2022-05-18 | 33.51 | $8.81 | 5582 |
| 2022-05-17 | 38.13 | $8.92 | 2114 |
| 2022-05-16 | 35.28 | $8.88 | 300 |
| 2022-05-13 | 33.74 | $8.86 | 110 |
| 2022-05-12 | 29.93 | $8.82 | 41 |
| 2022-05-11 | 29.25 | $8.81 | 791 |
| 2022-05-10 | 30.09 | $8.84 | 191 |
| 2022-05-09 | 30.75 | $8.85 | 227 |
| 2022-05-06 | 33.57 | $8.93 | 126 |
| 2022-05-05 | 35.19 | $8.97 | 604 |
| 2022-05-04 | 42.17 | $9.11 | 218 |
| 2022-05-03 | 31.80 | $8.99 | 117 |
| 2022-05-02 | 28.35 | $8.96 | 475 |
| 2022-04-29 | 29.44 | $8.99 | 363 |
| 2022-04-28 | 34.02 | $9.08 | 100 |
| 2022-04-27 | 32.01 | $9.06 | 1227 |
| 2022-04-26 | 32.40 | $9.07 | 1005 |
| 2022-04-25 | 31.99 | $9.06 | 9496 |
| 2022-04-22 | 34.14 | $9.10 | 2256 |
| 2022-04-21 | 39.42 | $9.19 | 2149 |
| 2022-04-20 | 43.00 | $9.25 | 1745 |
| 2022-04-19 | 39.95 | $9.22 | 150 |
| 2022-04-18 | 39.34 | $9.21 | 161 |
| 2022-04-14 | 41.06 | $9.23 | 453 |
| 2022-04-13 | 43.90 | $9.28 | 216 |
| 2022-04-12 | 39.97 | $9.24 | 15244 |
| 2022-04-11 | 38.74 | $9.22 | 15497 |
| 2022-04-08 | 41.10 | $9.26 | 8023 |
| 2022-04-07 | 40.76 | $9.26 | 1152 |
| 2022-04-06 | 40.76 | $9.26 | 3521 |
| 2022-04-05 | 42.00 | $9.28 | 1592 |
| 2022-04-04 | 46.73 | $9.35 | 4017 |
| 2022-04-01 | 45.00 | $9.32 | 1563 |
| 2022-03-31 | 43.71 | $9.31 | 2834 |
| 2022-03-30 | 47.38 | $9.36 | 1440 |
| 2022-03-29 | 47.57 | $9.37 | 1965 |
| 2022-03-28 | 42.06 | $9.30 | 1132 |
| 2022-03-25 | 42.47 | $9.31 | 1820 |
| 2022-03-24 | 43.11 | $9.32 | 2572 |
| 2022-03-23 | 43.23 | $9.32 | 2174 |
| 2022-03-22 | 44.46 | $9.34 | 9436 |
| 2022-03-21 | 44.23 | $9.34 | 3346 |
| 2022-03-18 | 47.45 | $9.39 | 1937 |
| 2022-03-17 | 45.07 | $9.36 | 2331 |
| 2022-03-16 | 40.16 | $9.29 | 872 |
| 2022-03-15 | 34.82 | $9.23 | 2837 |
| 2022-03-14 | 31.50 | $9.19 | 1032 |
| 2022-03-11 | 34.70 | $9.26 | 3061 |
| 2022-03-10 | 36.53 | $9.30 | 2407 |
| 2022-03-09 | 38.35 | $9.33 | 6408 |
| 2022-03-08 | 35.41 | $9.30 | 1725 |
| 2022-03-07 | 36.16 | $9.31 | 8586 |
| 2022-03-04 | 41.55 | $9.41 | 1256 |
| 2022-03-03 | 41.34 | $9.41 | 3504 |
| 2022-03-02 | 41.50 | $9.41 | 1417 |
| 2022-03-01 | 39.27 | $9.38 | 1171 |
| 2022-02-28 | 40.31 | $9.40 | 1881 |
| 2022-02-25 | 41.36 | $9.42 | 1773 |
| 2022-02-24 | 33.34 | $9.32 | 2294 |
| 2022-02-23 | 34.14 | $9.34 | 1589 |
| 2022-02-22 | 36.59 | $9.39 | 756 |
| 2022-02-18 | 39.38 | $9.45 | 2335 |
| 2022-02-17 | 39.93 | $9.46 | 1440 |
| 2022-02-16 | 42.74 | $9.51 | 615 |
| 2022-02-15 | 39.79 | $9.47 | 567 |
| 2022-02-14 | 36.53 | $9.43 | 927 |
| 2022-02-11 | 38.06 | $9.46 | 2842 |
| 2022-02-10 | 39.33 | $9.48 | 1736 |
| 2022-02-09 | 44.59 | $9.58 | 2511 |
| 2022-02-08 | 39.63 | $9.52 | 1766 |
| 2022-02-07 | 37.52 | $9.49 | 4615 |
| 2022-02-04 | 37.62 | $9.50 | 5833 |
| 2022-02-03 | 40.41 | $9.55 | 5473 |
| 2022-02-02 | 44.47 | $9.61 | 2921 |
| 2022-02-01 | 42.25 | $9.59 | 3477 |
| 2022-01-31 | 40.21 | $9.56 | 455 |
| 2022-01-28 | 34.06 | $9.50 | 1193 |
| 2022-01-27 | 28.87 | $9.45 | 4752 |
| 2022-01-26 | 29.79 | $9.47 | 1161 |
| 2022-01-25 | 33.46 | $9.54 | 8375 |
| 2022-01-24 | 35.13 | $9.57 | 5844 |
| 2022-01-21 | 32.59 | $9.55 | 3593 |
| 2022-01-20 | 33.61 | $9.57 | 7484 |
| 2022-01-19 | 35.83 | $9.61 | 8564 |
| 2022-01-18 | 35.90 | $9.61 | 1156 |
| 2022-01-14 | 41.77 | $9.70 | 7439 |
| 2022-01-13 | 44.60 | $9.74 | 3589 |
| 2022-01-12 | 46.36 | $9.77 | 10459 |
| 2022-01-11 | 43.65 | $9.74 | 8343 |
| 2022-01-10 | 38.31 | $9.68 | 4513 |
| 2022-01-07 | 39.84 | $9.71 | 7777 |
| 2022-01-06 | 41.07 | $9.72 | 3263 |
| 2022-01-05 | 42.69 | $9.75 | 11490 |
| 2022-01-04 | 47.71 | $9.81 | 3039 |
| 2022-01-03 | 46.22 | $9.80 | 12746 |
| 2021-12-31 | 50.45 | $9.85 | 3549 |
| 2021-12-30 | 49.18 | $9.83 | 8778 |
| 2021-12-29 | 49.13 | $9.83 | 100 |
| 2021-12-28 | 53.90 | $9.89 | 232 |
| 2021-12-27 | 53.90 | $9.89 | 1781 |
| 2021-12-23 | 50.69 | $9.84 | 268 |
| 2021-12-22 | 49.11 | $9.83 | 1636 |
| 2021-12-21 | 45.14 | $9.78 | 5695 |
| 2021-12-20 | 39.26 | $9.72 | 1051 |
| 2021-12-17 | 42.93 | $9.77 | 1843 |
| 2021-12-16 | 46.78 | $9.82 | 2837 |
| 2021-12-15 | 46.67 | $9.82 | 11389 |
| 2021-12-14 | 41.94 | $9.77 | 6758 |
| 2021-12-13 | 50.31 | $9.86 | 6704 |
| 2021-12-10 | 52.52 | $9.88 | 2069 |
| 2021-12-09 | 50.20 | $9.86 | 3370 |
| 2021-12-08 | 54.09 | $9.89 | 828 |
| 2021-12-07 | 53.75 | $9.89 | 1710 |
| 2021-12-06 | 48.55 | $9.84 | 3166 |
| 2021-12-03 | 45.62 | $9.81 | 6591 |
| 2021-12-02 | 42.81 | $9.79 | 2540 |
| 2021-12-01 | 32.95 | $9.72 | 13997 |
| 2021-11-30 | 34.62 | $9.74 | 11192 |
| 2021-11-29 | 39.59 | $9.79 | 2382 |
| 2021-11-26 | 36.70 | $9.78 | 1657 |
| 2021-11-24 | 43.72 | $9.84 | 7621 |
| 2021-11-23 | 43.28 | $9.84 | 5793 |
| 2021-11-22 | 45.07 | $9.85 | 18493 |
| 2021-11-19 | 51.11 | $9.90 | 2254 |
| 2021-11-18 | 51.88 | $9.90 | 5162 |
| 2021-11-17 | 52.62 | $9.91 | 4624 |
| 2021-11-16 | 52.62 | $9.91 | 1287 |
| 2021-11-15 | 52.62 | $9.91 | 1056 |
| 2021-11-12 | 55.94 | $9.93 | 2101 |
| 2021-11-11 | 53.75 | $9.91 | 5271 |
| 2021-11-10 | 52.57 | $9.90 | 8925 |
| 2021-11-09 | 60.66 | $9.96 | 1304 |
| 2021-11-08 | 58.44 | $9.94 | 332 |
| 2021-11-05 | 57.31 | $9.93 | 8272 |
| 2021-11-04 | 52.57 | $9.89 | 9850 |
| 2021-11-03 | 51.00 | $9.87 | 868 |
| 2021-11-02 | 50.34 | $9.87 | 622 |
| 2021-11-01 | 49.69 | $9.87 | 360 |
| 2021-10-29 | 49.84 | $9.87 | 626 |
| 2021-10-28 | 52.17 | $9.89 | 626 |
| 2021-10-27 | 51.37 | $9.88 | 314 |
| 2021-10-26 | 52.20 | $9.89 | 511 |
| 2021-10-25 | 51.97 | $9.88 | 1083 |
| 2021-10-22 | 49.55 | $9.86 | 306 |
| 2021-10-21 | 47.09 | $9.84 | 102 |
| 2021-10-20 | 48.84 | $9.86 | 59 |
| 2021-10-19 | 45.55 | $9.83 | 3928 |
| 2021-10-18 | 44.52 | $9.82 | 52 |
| 2021-10-15 | 45.97 | $9.83 | 105 |
| 2021-10-14 | 45.17 | $9.83 | 30 |
| 2021-10-13 | 37.41 | $9.76 | 156 |
| 2021-10-12 | 30.89 | $9.71 | 123 |
| 2021-10-11 | 27.64 | $9.69 | 2121 |
| 2021-10-08 | 29.27 | $9.72 | 542 |
| 2021-10-07 | 30.71 | $9.74 | 101 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-29.52
2023-06-12
Close Price
$8.64
Vol: 490
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.26
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-06-12 | -29.52 | $8.64 | 490 |
| 2023-06-09 | -24.67 | $8.65 | 1 |
| 2023-06-08 | -36.67 | $8.65 | 333 |
| 2023-06-07 | -37.62 | $8.65 | 714 |
| 2023-06-06 | -29.59 | $8.67 | 35 |
| 2023-06-05 | -45.64 | $8.63 | 315 |
| 2023-06-02 | -43.07 | $8.64 | 322 |
| 2023-06-01 | -58.73 | $8.60 | 227 |
| 2023-05-31 | -80.24 | $8.55 | 212 |
| 2023-05-30 | -78.46 | $8.55 | 45 |
| 2023-05-26 | -87.70 | $8.52 | — |
| 2023-05-25 | -100.00 | $8.49 | 4606 |
| 2023-05-24 | -100.00 | $8.55 | 73 |
| 2023-05-23 | -100.00 | $8.59 | 32 |
| 2023-05-22 | -100.00 | $8.61 | 12 |
| 2023-05-19 | -100.00 | $8.62 | 22 |
| 2023-05-18 | -89.50 | $8.64 | 145 |
| 2023-05-17 | -81.48 | $8.66 | 101 |
| 2023-05-16 | -100.00 | $8.64 | 2287 |
| 2023-05-15 | -82.33 | $8.70 | 76 |
| 2023-05-12 | -83.33 | $8.70 | 14 |
| 2023-05-11 | -38.89 | $8.74 | 22 |
| 2023-05-10 | -34.78 | $8.74 | 10 |
| 2023-05-09 | -61.11 | $8.72 | 2711 |
| 2023-05-08 | -61.11 | $8.72 | 102 |
| 2023-05-05 | -27.78 | $8.75 | 2605 |
| 2023-05-04 | -43.11 | $8.73 | 1024 |
| 2023-05-03 | -27.00 | $8.75 | 1307 |
| 2023-05-02 | -44.10 | $8.73 | 78 |
| 2023-05-01 | -81.37 | $8.70 | 13 |
| 2023-04-28 | -0.66 | $8.76 | 4370 |
| 2023-04-27 | -31.46 | $8.71 | 4992 |
| 2023-04-26 | -33.23 | $8.70 | 1217 |
| 2023-04-25 | -2.55 | $8.76 | 2291 |
| 2023-04-24 | 0.00 | $8.76 | 10 |
| 2023-04-21 | -14.29 | $8.73 | 15 |
| 2023-04-20 | -9.52 | $8.74 | 419 |
| 2023-04-19 | -19.14 | $8.71 | 801 |
| 2023-04-18 | -14.14 | $8.73 | 123 |
| 2023-04-17 | -25.61 | $8.70 | 193 |
| 2023-04-14 | -23.58 | $8.71 | 107 |
| 2023-04-13 | 0.00 | $8.76 | 60 |
| 2023-04-12 | -6.48 | $8.73 | 429 |
| 2023-04-11 | -6.21 | $8.73 | 935 |
| 2023-04-10 | -13.86 | $8.70 | 623 |
| 2023-04-06 | -3.19 | $8.73 | 52 |
| 2023-04-05 | 0.00 | $8.74 | 164 |
| 2023-04-04 | 0.00 | $8.73 | 76 |
| 2023-04-03 | 0.00 | $8.72 | 283 |
| 2023-03-31 | -0.08 | $8.68 | 506 |
| 2023-03-30 | 0.00 | $8.61 | 173 |
| 2023-03-29 | -7.81 | $8.57 | 16 |
| 2023-03-28 | -25.19 | $8.55 | 252 |
| 2023-03-27 | -25.25 | $8.55 | 403 |
| 2023-03-24 | 0.00 | $8.59 | 60 |
| 2023-03-23 | 0.00 | $8.57 | 193 |
| 2023-03-22 | 0.00 | $8.57 | 16 |
| 2023-03-21 | 0.00 | $8.55 | 14 |
| 2023-03-20 | -12.72 | $8.54 | 125 |
| 2023-03-17 | -38.05 | $8.54 | 114 |
| 2023-03-16 | -48.77 | $8.53 | 25 |
| 2023-03-15 | -59.79 | $8.52 | 202 |
| 2023-03-14 | -74.55 | $8.50 | 7 |
| 2023-03-13 | -71.86 | $8.51 | 2852 |
| 2023-03-10 | -90.69 | $8.45 | 381 |
| 2023-03-09 | -100.00 | $8.43 | 169 |
| 2023-03-08 | -96.43 | $8.46 | 16 |
| 2023-03-07 | -96.69 | $8.46 | 56 |
| 2023-03-06 | -75.55 | $8.52 | 6 |
| 2023-03-03 | -74.59 | $8.55 | 43 |
| 2023-03-02 | -97.87 | $8.46 | 111 |
| 2023-03-01 | -100.00 | $8.45 | 30 |
| 2023-02-28 | -93.33 | $8.50 | 2377 |
| 2023-02-27 | -93.33 | $8.50 | 1574 |
| 2023-02-24 | -97.78 | $8.48 | 150 |
| 2023-02-23 | -91.06 | $8.54 | 129 |
| 2023-02-22 | -99.02 | $8.50 | 204 |
| 2023-02-21 | -100.00 | $8.50 | 430 |
| 2023-02-17 | -100.00 | $8.62 | 98 |
| 2023-02-16 | -100.00 | $8.63 | 156 |
| 2023-02-15 | -96.82 | $8.67 | 922 |
| 2023-02-14 | -90.64 | $8.69 | 122 |
| 2023-02-13 | -81.08 | $8.71 | 1550 |
| 2023-02-10 | -100.00 | $8.66 | 201 |
| 2023-02-09 | -100.00 | $8.68 | 85 |
| 2023-02-08 | -73.44 | $8.73 | 6885 |
| 2023-02-07 | -51.71 | $8.75 | 157 |
| 2023-02-06 | -55.41 | $8.73 | 395 |
| 2023-02-03 | -33.70 | $8.81 | 458 |
| 2023-02-02 | 0.00 | $8.91 | 44 |
| 2023-02-01 | 0.00 | $8.89 | 222 |
| 2023-01-31 | 0.00 | $8.80 | 203 |
| 2023-01-30 | -15.52 | $8.73 | 215 |
| 2023-01-27 | -2.54 | $8.78 | 20 |
| 2023-01-26 | -0.40 | $8.78 | 1026 |
| 2023-01-25 | 0.00 | $8.79 | 278 |
| 2023-01-24 | 0.00 | $8.78 | 11 |
| 2023-01-23 | -4.41 | $8.74 | 2484 |
| 2023-01-20 | -8.23 | $8.73 | 875 |
| 2023-01-19 | -13.33 | $8.71 | 2133 |
| 2023-01-18 | -5.05 | $8.74 | 233 |
| 2023-01-17 | -8.23 | $8.73 | 150 |
| 2023-01-13 | -0.66 | $8.75 | 191 |
| 2023-01-12 | 0.00 | $8.76 | 12 |
| 2023-01-11 | -1.11 | $8.69 | 1014 |
| 2023-01-10 | -23.01 | $8.62 | 219 |
| 2023-01-09 | -19.99 | $8.63 | 1719 |
| 2023-01-06 | -26.15 | $8.61 | 634 |
| 2023-01-05 | -69.18 | $8.47 | 6 |
| 2023-01-04 | -56.01 | $8.51 | 595 |
| 2023-01-03 | -78.44 | $8.44 | 182 |
| 2022-12-30 | -90.68 | $8.40 | 90 |
| 2022-12-29 | -78.35 | $8.44 | 35 |
| 2022-12-28 | -100.00 | $8.36 | 3797 |
| 2022-12-27 | -96.40 | $8.42 | 6212 |
| 2022-12-23 | -87.89 | $8.45 | 575 |
| 2022-12-22 | -92.47 | $8.44 | 6 |
| 2022-12-21 | -78.25 | $8.47 | 20 |
| 2022-12-20 | -98.33 | $8.42 | 30005 |
| 2022-12-19 | -100.00 | $8.43 | 562 |
| 2022-12-16 | -82.48 | $8.48 | 48 |
| 2022-12-15 | -64.49 | $8.53 | 28 |
| 2022-12-14 | -6.34 | $8.67 | 758 |
| 2022-12-13 | -2.51 | $8.68 | 52 |
| 2022-12-12 | -32.47 | $8.60 | 17 |
| 2022-12-09 | -41.61 | $8.57 | 18 |
| 2022-12-08 | -22.93 | $8.61 | 4 |
| 2022-12-07 | -13.35 | $8.61 | 59 |
| 2022-12-06 | -25.01 | $8.55 | 120 |
| 2022-12-05 | -20.41 | $8.57 | 27 |
| 2022-12-02 | 0.00 | $8.68 | 164 |
| 2022-12-01 | 0.00 | $8.67 | 112 |
| 2022-11-30 | 0.00 | $8.60 | 36 |
| 2022-11-29 | -11.17 | $8.49 | 590 |
| 2022-11-28 | -11.96 | $8.49 | 128 |
| 2022-11-25 | 0.00 | $8.55 | 2 |
| 2022-11-23 | 0.00 | $8.54 | 14 |
| 2022-11-22 | 0.00 | $8.51 | 1180 |
| 2022-11-21 | -10.63 | $8.44 | 36 |
| 2022-11-18 | -10.95 | $8.44 | 18 |
| 2022-11-17 | -10.72 | $8.43 | 29 |
| 2022-11-16 | 0.00 | $8.49 | 223 |
| 2022-11-15 | -0.16 | $8.49 | 23281 |
| 2022-11-14 | -13.57 | $8.41 | 229 |
| 2022-11-11 | -2.88 | $8.47 | 825 |
| 2022-11-10 | -0.47 | $8.45 | 998 |
| 2022-11-09 | -27.69 | $8.14 | 224 |
| 2022-11-08 | -9.97 | $8.20 | 285 |
| 2022-11-07 | -21.66 | $8.15 | 98 |
| 2022-11-04 | -27.95 | $8.13 | 23 |
| 2022-11-03 | -62.34 | $8.04 | 518 |
| 2022-11-02 | -47.59 | $8.09 | 45 |
| 2022-11-01 | -23.83 | $8.17 | 371 |
| 2022-10-31 | -42.22 | $8.14 | 170 |
| 2022-10-28 | -28.17 | $8.20 | 494 |
| 2022-10-27 | -38.93 | $8.16 | 481 |
| 2022-10-26 | -36.59 | $8.16 | 399 |
| 2022-10-25 | -44.26 | $8.14 | 4 |
| 2022-10-24 | -73.29 | $8.03 | 140 |
| 2022-10-21 | -76.55 | $8.02 | 122 |
| 2022-10-20 | -100.00 | $7.94 | 804 |
| 2022-10-19 | -95.29 | $7.99 | 200 |
| 2022-10-18 | -69.04 | $8.10 | 14 |
| 2022-10-17 | -83.36 | $8.05 | 1333 |
| 2022-10-14 | -100.00 | $7.99 | 873 |
| 2022-10-13 | -86.19 | $8.08 | 1686 |
| 2022-10-12 | -92.94 | $8.05 | 72 |
| 2022-10-11 | -90.23 | $8.07 | 4 |
| 2022-10-10 | -89.30 | $8.08 | 946 |
| 2022-10-07 | -86.87 | $8.10 | 1350 |
| 2022-10-06 | -72.26 | $8.20 | 1005 |
| 2022-10-05 | -64.54 | $8.24 | 235 |
| 2022-10-04 | -56.30 | $8.30 | 496 |
| 2022-10-03 | -73.87 | $8.18 | 628 |
| 2022-09-30 | -95.48 | $8.05 | 118 |
| 2022-09-29 | -88.29 | $8.09 | 205 |
| 2022-09-28 | -73.12 | $8.19 | 172 |
| 2022-09-27 | -99.46 | $8.02 | 669 |
| 2022-09-26 | -100.00 | $8.07 | 13 |
| 2022-09-23 | -100.00 | $8.19 | 754 |
| 2022-09-22 | -100.00 | $8.26 | 39 |
| 2022-09-21 | -100.00 | $8.35 | 78 |
| 2022-09-20 | -100.00 | $8.37 | 10 |
| 2022-09-19 | -95.84 | $8.45 | 38 |
| 2022-09-16 | -100.00 | $8.43 | 42 |
| 2022-09-15 | -100.00 | $8.44 | 822 |
| 2022-09-14 | -96.03 | $8.49 | 171 |
| 2022-09-13 | -95.28 | $8.49 | 380 |
| 2022-09-12 | -63.28 | $8.65 | 419 |
| 2022-09-09 | -69.01 | $8.62 | 139 |
| 2022-09-08 | -80.16 | $8.57 | 134 |
| 2022-09-07 | -79.88 | $8.57 | 377 |
| 2022-09-06 | -100.00 | $8.47 | 55 |
| 2022-09-02 | -97.32 | $8.54 | 56 |
| 2022-09-01 | -97.57 | $8.54 | 159 |
| 2022-08-31 | -100.00 | $8.57 | 52 |
| 2022-08-30 | -98.34 | $8.62 | 10458 |
| 2022-08-29 | -100.00 | $8.66 | 232 |
| 2022-08-26 | -100.00 | $8.69 | 61 |
| 2022-08-25 | -72.05 | $8.80 | 935 |
| 2022-08-24 | -100.00 | $8.75 | 87 |
| 2022-08-23 | -100.00 | $8.75 | 14 |
| 2022-08-22 | -83.56 | $8.75 | 1312 |
| 2022-08-19 | -54.11 | $8.83 | 39 |
| 2022-08-18 | -22.82 | $8.90 | 191 |
| 2022-08-17 | -24.91 | $8.90 | 27 |
| 2022-08-16 | 0.00 | $8.95 | 106 |
| 2022-08-15 | -3.39 | $8.94 | 4018 |
| 2022-08-12 | 0.00 | $8.94 | 825 |
| 2022-08-11 | -3.37 | $8.87 | 39 |
| 2022-08-10 | 0.00 | $8.88 | 2561 |
| 2022-08-09 | -23.97 | $8.79 | 89 |
| 2022-08-08 | -11.68 | $8.84 | 170 |
| 2022-08-05 | -22.55 | $8.80 | 985 |
| 2022-08-04 | -7.64 | $8.85 | 2669 |
| 2022-08-03 | -15.76 | $8.82 | 1375 |
| 2022-08-02 | -28.56 | $8.77 | 59 |
| 2022-08-01 | 0.00 | $8.88 | 187 |
| 2022-07-29 | 0.00 | $8.87 | 55 |
| 2022-07-28 | 0.00 | $8.84 | 20 |
| 2022-07-27 | 0.00 | $8.79 | 21 |
| 2022-07-26 | -18.13 | $8.72 | 90 |
| 2022-07-25 | -4.15 | $8.75 | 24 |
| 2022-07-22 | 0.00 | $8.76 | 20 |
| 2022-07-21 | 0.00 | $8.73 | 115 |
| 2022-07-20 | -14.59 | $8.66 | 47 |
| 2022-07-19 | -7.65 | $8.67 | 30 |
| 2022-07-18 | -41.94 | $8.60 | 75 |
| 2022-07-15 | -30.40 | $8.62 | 281 |
| 2022-07-14 | -56.45 | $8.57 | 3128 |
| 2022-07-13 | -32.60 | $8.61 | 40 |
| 2022-07-12 | -40.35 | $8.60 | 18 |
| 2022-07-11 | -62.01 | $8.61 | 580 |
| 2022-07-08 | -68.95 | $8.63 | 310 |
| 2022-07-07 | -70.17 | $8.64 | 48 |
| 2022-07-06 | -77.32 | $8.61 | 263 |
| 2022-07-05 | -70.41 | $8.65 | 129 |
| 2022-07-01 | -64.29 | $8.68 | 297 |
| 2022-06-30 | -80.08 | $8.60 | 67 |
| 2022-06-29 | -79.00 | $8.60 | 45 |
| 2022-06-28 | -80.13 | $8.60 | 88 |
| 2022-06-27 | -75.41 | $8.63 | 558 |
| 2022-06-24 | -72.17 | $8.65 | 868 |
| 2022-06-23 | -82.50 | $8.59 | 492 |
| 2022-06-22 | -86.24 | $8.56 | 2754 |
| 2022-06-21 | -91.57 | $8.53 | 1318 |
| 2022-06-17 | -94.93 | $8.51 | 815 |
| 2022-06-16 | -94.14 | $8.52 | 2695 |
| 2022-06-15 | -87.31 | $8.60 | 286 |
| 2022-06-14 | -100.00 | $8.53 | 367 |
| 2022-06-13 | -96.88 | $8.58 | 362 |
| 2022-06-10 | -100.00 | $8.80 | 616 |
| 2022-06-09 | -67.35 | $8.91 | 4136 |
| 2022-06-08 | -43.83 | $8.97 | 191 |
| 2022-06-07 | -21.07 | $9.04 | 3400 |
| 2022-06-06 | -28.99 | $9.01 | 115 |
| 2022-06-03 | -24.74 | $9.02 | 2638 |
| 2022-06-02 | -12.76 | $9.06 | 450 |
| 2022-06-01 | -37.41 | $9.00 | 1645 |
| 2022-05-31 | -23.98 | $9.03 | 2325 |
| 2022-05-27 | -3.51 | $9.09 | 109 |
| 2022-05-26 | -21.45 | $9.04 | 384 |
| 2022-05-25 | -40.96 | $8.99 | 177 |
| 2022-05-24 | -61.19 | $8.93 | 3528 |
| 2022-05-23 | -70.77 | $8.90 | 2123 |
| 2022-05-20 | -80.54 | $8.87 | 2811 |
| 2022-05-19 | -87.37 | $8.85 | 177 |
| 2022-05-18 | -99.53 | $8.81 | 5582 |
| 2022-05-17 | -76.19 | $8.92 | 2114 |
| 2022-05-16 | -84.05 | $8.88 | 300 |
| 2022-05-13 | -88.22 | $8.86 | 110 |
| 2022-05-12 | -98.32 | $8.82 | 41 |
| 2022-05-11 | -100.00 | $8.81 | 791 |
| 2022-05-10 | -100.00 | $8.84 | 191 |
| 2022-05-09 | -100.00 | $8.85 | 227 |
| 2022-05-06 | -100.00 | $8.93 | 126 |
| 2022-05-05 | -95.23 | $8.97 | 604 |
| 2022-05-04 | -52.24 | $9.11 | 218 |
| 2022-05-03 | -88.88 | $8.99 | 117 |
| 2022-05-02 | -97.35 | $8.96 | 475 |
| 2022-04-29 | -100.00 | $8.99 | 363 |
| 2022-04-28 | -88.30 | $9.08 | 100 |
| 2022-04-27 | -97.69 | $9.06 | 1227 |
| 2022-04-26 | -98.39 | $9.07 | 1005 |
| 2022-04-25 | -99.68 | $9.06 | 9496 |
| 2022-04-22 | -99.25 | $9.10 | 2256 |
| 2022-04-21 | -100.00 | $9.19 | 2149 |
| 2022-04-20 | -73.53 | $9.25 | 1745 |
| 2022-04-19 | -91.18 | $9.22 | 150 |
| 2022-04-18 | -100.00 | $9.21 | 161 |
| 2022-04-14 | -92.88 | $9.23 | 453 |
| 2022-04-13 | -68.82 | $9.28 | 216 |
| 2022-04-12 | -92.76 | $9.24 | 15244 |
| 2022-04-11 | -49.15 | $9.22 | 15497 |
| 2022-04-08 | -38.68 | $9.26 | 8023 |
| 2022-04-07 | -39.71 | $9.26 | 1152 |
| 2022-04-06 | -39.71 | $9.26 | 3521 |
| 2022-04-05 | -33.82 | $9.28 | 1592 |
| 2022-04-04 | -13.24 | $9.35 | 4017 |
| 2022-04-01 | -21.58 | $9.32 | 1563 |
| 2022-03-31 | -27.59 | $9.31 | 2834 |
| 2022-03-30 | -17.82 | $9.36 | 1440 |
| 2022-03-29 | -17.11 | $9.37 | 1965 |
| 2022-03-28 | -34.61 | $9.30 | 1132 |
| 2022-03-25 | -32.89 | $9.31 | 1820 |
| 2022-03-24 | -30.21 | $9.32 | 2572 |
| 2022-03-23 | -29.66 | $9.32 | 2174 |
| 2022-03-22 | -24.18 | $9.34 | 9436 |
| 2022-03-21 | -25.00 | $9.34 | 3346 |
| 2022-03-18 | -18.07 | $9.39 | 1937 |
| 2022-03-17 | -30.57 | $9.36 | 2331 |
| 2022-03-16 | -47.32 | $9.29 | 872 |
| 2022-03-15 | -61.25 | $9.23 | 2837 |
| 2022-03-14 | -96.92 | $9.19 | 1032 |
| 2022-03-11 | -100.00 | $9.26 | 3061 |
| 2022-03-10 | -88.33 | $9.30 | 2407 |
| 2022-03-09 | -78.44 | $9.33 | 6408 |
| 2022-03-08 | -88.66 | $9.30 | 1725 |
| 2022-03-07 | -84.00 | $9.31 | 8586 |
| 2022-03-04 | -53.81 | $9.41 | 1256 |
| 2022-03-03 | -54.56 | $9.41 | 3504 |
| 2022-03-02 | -58.89 | $9.41 | 1417 |
| 2022-03-01 | -66.53 | $9.38 | 1171 |
| 2022-02-28 | -61.06 | $9.40 | 1881 |
| 2022-02-25 | -55.58 | $9.42 | 1773 |
| 2022-02-24 | -82.31 | $9.32 | 2294 |
| 2022-02-23 | -100.00 | $9.34 | 1589 |
| 2022-02-22 | -100.00 | $9.39 | 756 |
| 2022-02-18 | -92.06 | $9.45 | 2335 |
| 2022-02-17 | -86.80 | $9.46 | 1440 |
| 2022-02-16 | -67.36 | $9.51 | 615 |
| 2022-02-15 | -83.97 | $9.47 | 567 |
| 2022-02-14 | -99.96 | $9.43 | 927 |
| 2022-02-11 | -90.60 | $9.46 | 2842 |
| 2022-02-10 | -83.46 | $9.48 | 1736 |
| 2022-02-09 | -58.55 | $9.58 | 2511 |
| 2022-02-08 | -75.29 | $9.52 | 1766 |
| 2022-02-07 | -81.92 | $9.49 | 4615 |
| 2022-02-04 | -81.41 | $9.50 | 5833 |
| 2022-02-03 | -66.90 | $9.55 | 5473 |
| 2022-02-02 | -55.72 | $9.61 | 2921 |
| 2022-02-01 | -62.18 | $9.59 | 3477 |
| 2022-01-31 | -67.96 | $9.56 | 455 |
| 2022-01-28 | -84.84 | $9.50 | 1193 |
| 2022-01-27 | -98.64 | $9.45 | 4752 |
| 2022-01-26 | -100.00 | $9.47 | 1161 |
| 2022-01-25 | -84.60 | $9.54 | 8375 |
| 2022-01-24 | -77.24 | $9.57 | 5844 |
| 2022-01-21 | -100.00 | $9.55 | 3593 |
| 2022-01-20 | -100.00 | $9.57 | 7484 |
| 2022-01-19 | -100.00 | $9.61 | 8564 |
| 2022-01-18 | -100.00 | $9.61 | 1156 |
| 2022-01-14 | -84.65 | $9.70 | 7439 |
| 2022-01-13 | -66.51 | $9.74 | 3589 |
| 2022-01-12 | -55.81 | $9.77 | 10459 |
| 2022-01-11 | -69.58 | $9.74 | 8343 |
| 2022-01-10 | -98.81 | $9.68 | 4513 |
| 2022-01-07 | -100.00 | $9.71 | 7777 |
| 2022-01-06 | -98.35 | $9.72 | 3263 |
| 2022-01-05 | -86.26 | $9.75 | 11490 |
| 2022-01-04 | -52.05 | $9.81 | 3039 |
| 2022-01-03 | -60.53 | $9.80 | 12746 |
| 2021-12-31 | -34.21 | $9.85 | 3549 |
| 2021-12-30 | -41.79 | $9.83 | 8778 |
| 2021-12-29 | -42.11 | $9.83 | 100 |
| 2021-12-28 | -13.16 | $9.89 | 232 |
| 2021-12-27 | -13.16 | $9.89 | 1781 |
| 2021-12-23 | -34.68 | $9.84 | 268 |
| 2021-12-22 | -44.74 | $9.83 | 1636 |
| 2021-12-21 | -68.68 | $9.78 | 5695 |
| 2021-12-20 | -100.00 | $9.72 | 1051 |
| 2021-12-17 | -75.45 | $9.77 | 1843 |
| 2021-12-16 | -52.21 | $9.82 | 2837 |
| 2021-12-15 | -52.77 | $9.82 | 11389 |
| 2021-12-14 | -76.87 | $9.77 | 6758 |
| 2021-12-13 | -33.33 | $9.86 | 6704 |
| 2021-12-10 | -27.10 | $9.88 | 2069 |
| 2021-12-09 | -37.48 | $9.86 | 3370 |
| 2021-12-08 | -33.54 | $9.89 | 828 |
| 2021-12-07 | -34.89 | $9.89 | 1710 |
| 2021-12-06 | -54.40 | $9.84 | 3166 |
| 2021-12-03 | -64.26 | $9.81 | 6591 |
| 2021-12-02 | -73.22 | $9.79 | 2540 |
| 2021-12-01 | -100.00 | $9.72 | 13997 |
| 2021-11-30 | -100.00 | $9.74 | 11192 |
| 2021-11-29 | -84.18 | $9.79 | 2382 |
| 2021-11-26 | -92.27 | $9.78 | 1657 |
| 2021-11-24 | -86.26 | $9.84 | 7621 |
| 2021-11-23 | -95.13 | $9.84 | 5793 |
| 2021-11-22 | -85.53 | $9.85 | 18493 |
| 2021-11-19 | -56.67 | $9.90 | 2254 |
| 2021-11-18 | -53.33 | $9.90 | 5162 |
| 2021-11-17 | -50.00 | $9.91 | 4624 |
| 2021-11-16 | -50.00 | $9.91 | 1287 |
| 2021-11-15 | -47.80 | $9.91 | 1056 |
| 2021-11-12 | -31.25 | $9.93 | 2101 |
| 2021-11-11 | -42.89 | $9.91 | 5271 |
| 2021-11-10 | -49.02 | $9.90 | 8925 |
| 2021-11-09 | -6.38 | $9.96 | 1304 |
| 2021-11-08 | -2.22 | $9.94 | 332 |
| 2021-11-05 | -2.12 | $9.93 | 8272 |
| 2021-11-04 | -10.82 | $9.89 | 9850 |
| 2021-11-03 | -12.12 | $9.87 | 868 |
| 2021-11-02 | -14.50 | $9.87 | 622 |
| 2021-11-01 | -16.93 | $9.87 | 360 |
| 2021-10-29 | -16.34 | $9.87 | 626 |
| 2021-10-28 | -7.23 | $9.89 | 626 |
| 2021-10-27 | -10.18 | $9.88 | 314 |
| 2021-10-26 | -2.44 | $9.89 | 511 |
| 2021-10-25 | -0.50 | $9.88 | 1083 |
| 2021-10-22 | 0.00 | $9.86 | 306 |
| 2021-10-21 | -10.05 | $9.84 | 102 |
| 2021-10-20 | 0.00 | $9.86 | 59 |
| 2021-10-19 | -12.70 | $9.83 | 3928 |
| 2021-10-18 | -18.22 | $9.82 | 52 |
| 2021-10-15 | -8.55 | $9.83 | 105 |
| 2021-10-14 | -15.13 | $9.83 | 30 |
| 2021-10-13 | -65.06 | $9.76 | 156 |
| 2021-10-12 | -87.42 | $9.71 | 123 |
| 2021-10-11 | -96.22 | $9.69 | 2121 |
| 2021-10-08 | -85.25 | $9.72 | 542 |
| 2021-10-07 | -76.06 | $9.74 | 101 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.67
2023-06-12
Close Price
$8.64
Vol: 490Average Directional Index - Detailed Analysis
Minimum
4.92
Average
25.29
Maximum
73.04
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-06-12 | 14.67 | $8.64 | 490 |
| 2023-06-09 | 14.83 | $8.65 | 1 |
| 2023-06-08 | 15.10 | $8.65 | 333 |
| 2023-06-07 | 15.38 | $8.65 | 714 |
| 2023-06-06 | 15.73 | $8.67 | 35 |
| 2023-06-05 | 16.28 | $8.63 | 315 |
| 2023-06-02 | 16.41 | $8.64 | 322 |
| 2023-06-01 | 16.74 | $8.60 | 227 |
| 2023-05-31 | 16.60 | $8.55 | 212 |
| 2023-05-30 | 15.79 | $8.55 | 45 |
| 2023-05-26 | 15.09 | $8.52 | — |
| 2023-05-25 | 13.98 | $8.49 | 4606 |
| 2023-05-24 | 12.69 | $8.55 | 73 |
| 2023-05-23 | 11.76 | $8.59 | 32 |
| 2023-05-22 | 11.14 | $8.61 | 12 |
| 2023-05-19 | 10.61 | $8.62 | 22 |
| 2023-05-18 | 10.19 | $8.64 | 145 |
| 2023-05-17 | 9.83 | $8.66 | 101 |
| 2023-05-16 | 9.74 | $8.64 | 2287 |
| 2023-05-15 | 9.65 | $8.70 | 76 |
| 2023-05-12 | 10.13 | $8.70 | 14 |
| 2023-05-11 | 10.66 | $8.74 | 22 |
| 2023-05-10 | 10.75 | $8.74 | 10 |
| 2023-05-09 | 10.80 | $8.72 | 2711 |
| 2023-05-08 | 11.09 | $8.72 | 102 |
| 2023-05-05 | 11.34 | $8.75 | 2605 |
| 2023-05-04 | 11.44 | $8.73 | 1024 |
| 2023-05-03 | 11.59 | $8.75 | 1307 |
| 2023-05-02 | 11.59 | $8.73 | 78 |
| 2023-05-01 | 11.99 | $8.70 | 13 |
| 2023-04-28 | 12.54 | $8.76 | 4370 |
| 2023-04-27 | 12.65 | $8.71 | 4992 |
| 2023-04-26 | 13.16 | $8.70 | 1217 |
| 2023-04-25 | 13.69 | $8.76 | 2291 |
| 2023-04-24 | 13.61 | $8.76 | 10 |
| 2023-04-21 | 13.56 | $8.73 | 15 |
| 2023-04-20 | 13.80 | $8.74 | 419 |
| 2023-04-19 | 14.04 | $8.71 | 801 |
| 2023-04-18 | 14.43 | $8.73 | 123 |
| 2023-04-17 | 14.35 | $8.70 | 193 |
| 2023-04-14 | 14.47 | $8.71 | 107 |
| 2023-04-13 | 14.43 | $8.76 | 60 |
| 2023-04-12 | 13.80 | $8.73 | 429 |
| 2023-04-11 | 13.32 | $8.73 | 935 |
| 2023-04-10 | 12.82 | $8.70 | 623 |
| 2023-04-06 | 12.60 | $8.73 | 52 |
| 2023-04-05 | 12.01 | $8.74 | 164 |
| 2023-04-04 | 11.28 | $8.73 | 76 |
| 2023-04-03 | 10.58 | $8.72 | 283 |
| 2023-03-31 | 9.88 | $8.68 | 506 |
| 2023-03-30 | 9.41 | $8.61 | 173 |
| 2023-03-29 | 9.49 | $8.57 | 16 |
| 2023-03-28 | 9.91 | $8.55 | 252 |
| 2023-03-27 | 10.24 | $8.55 | 403 |
| 2023-03-24 | 10.58 | $8.59 | 60 |
| 2023-03-23 | 10.96 | $8.57 | 193 |
| 2023-03-22 | 11.45 | $8.57 | 16 |
| 2023-03-21 | 11.85 | $8.55 | 14 |
| 2023-03-20 | 12.46 | $8.54 | 125 |
| 2023-03-17 | 13.08 | $8.54 | 114 |
| 2023-03-16 | 13.73 | $8.53 | 25 |
| 2023-03-15 | 14.24 | $8.52 | 202 |
| 2023-03-14 | 14.75 | $8.50 | 7 |
| 2023-03-13 | 15.08 | $8.51 | 2852 |
| 2023-03-10 | 15.42 | $8.45 | 381 |
| 2023-03-09 | 15.44 | $8.43 | 169 |
| 2023-03-08 | 15.07 | $8.46 | 16 |
| 2023-03-07 | 14.84 | $8.46 | 56 |
| 2023-03-06 | 14.60 | $8.52 | 6 |
| 2023-03-03 | 14.72 | $8.55 | 43 |
| 2023-03-02 | 15.00 | $8.46 | 111 |
| 2023-03-01 | 14.55 | $8.45 | 30 |
| 2023-02-28 | 14.00 | $8.50 | 2377 |
| 2023-02-27 | 13.66 | $8.50 | 1574 |
| 2023-02-24 | 13.33 | $8.48 | 150 |
| 2023-02-23 | 12.70 | $8.54 | 129 |
| 2023-02-22 | 12.40 | $8.50 | 204 |
| 2023-02-21 | 11.81 | $8.50 | 430 |
| 2023-02-17 | 11.19 | $8.62 | 98 |
| 2023-02-16 | 11.21 | $8.63 | 156 |
| 2023-02-15 | 11.29 | $8.67 | 922 |
| 2023-02-14 | 11.61 | $8.69 | 122 |
| 2023-02-13 | 12.13 | $8.71 | 1550 |
| 2023-02-10 | 12.72 | $8.66 | 201 |
| 2023-02-09 | 13.12 | $8.68 | 85 |
| 2023-02-08 | 13.62 | $8.73 | 6885 |
| 2023-02-07 | 14.33 | $8.75 | 157 |
| 2023-02-06 | 14.95 | $8.73 | 395 |
| 2023-02-03 | 15.66 | $8.81 | 458 |
| 2023-02-02 | 15.88 | $8.91 | 44 |
| 2023-02-01 | 15.28 | $8.89 | 222 |
| 2023-01-31 | 14.79 | $8.80 | 203 |
| 2023-01-30 | 14.75 | $8.73 | 215 |
| 2023-01-27 | 15.09 | $8.78 | 20 |
| 2023-01-26 | 15.03 | $8.78 | 1026 |
| 2023-01-25 | 14.91 | $8.79 | 278 |
| 2023-01-24 | 14.78 | $8.78 | 11 |
| 2023-01-23 | 14.52 | $8.74 | 2484 |
| 2023-01-20 | 14.44 | $8.73 | 875 |
| 2023-01-19 | 14.43 | $8.71 | 2133 |
| 2023-01-18 | 14.43 | $8.74 | 233 |
| 2023-01-17 | 14.09 | $8.73 | 150 |
| 2023-01-13 | 13.80 | $8.75 | 191 |
| 2023-01-12 | 13.33 | $8.76 | 12 |
| 2023-01-11 | 12.79 | $8.69 | 1014 |
| 2023-01-10 | 12.51 | $8.62 | 219 |
| 2023-01-09 | 12.56 | $8.63 | 1719 |
| 2023-01-06 | 12.39 | $8.61 | 634 |
| 2023-01-05 | 12.38 | $8.47 | 6 |
| 2023-01-04 | 12.95 | $8.51 | 595 |
| 2023-01-03 | 13.50 | $8.44 | 182 |
| 2022-12-30 | 13.88 | $8.40 | 90 |
| 2022-12-29 | 14.02 | $8.44 | 35 |
| 2022-12-28 | 14.38 | $8.36 | 3797 |
| 2022-12-27 | 14.77 | $8.42 | 6212 |
| 2022-12-23 | 15.47 | $8.45 | 575 |
| 2022-12-22 | 16.25 | $8.44 | 6 |
| 2022-12-21 | 17.07 | $8.47 | 20 |
| 2022-12-20 | 17.79 | $8.42 | 30005 |
| 2022-12-19 | 18.62 | $8.43 | 562 |
| 2022-12-16 | 19.55 | $8.48 | 48 |
| 2022-12-15 | 20.33 | $8.53 | 28 |
| 2022-12-14 | 20.92 | $8.67 | 758 |
| 2022-12-13 | 20.64 | $8.68 | 52 |
| 2022-12-12 | 20.40 | $8.60 | 17 |
| 2022-12-09 | 20.50 | $8.57 | 18 |
| 2022-12-08 | 20.71 | $8.61 | 4 |
| 2022-12-07 | 20.65 | $8.61 | 59 |
| 2022-12-06 | 20.60 | $8.55 | 120 |
| 2022-12-05 | 20.81 | $8.57 | 27 |
| 2022-12-02 | 20.77 | $8.68 | 164 |
| 2022-12-01 | 20.56 | $8.67 | 112 |
| 2022-11-30 | 19.85 | $8.60 | 36 |
| 2022-11-29 | 19.35 | $8.49 | 590 |
| 2022-11-28 | 19.29 | $8.49 | 128 |
| 2022-11-25 | 19.19 | $8.55 | 2 |
| 2022-11-23 | 18.66 | $8.54 | 14 |
| 2022-11-22 | 18.14 | $8.51 | 1180 |
| 2022-11-21 | 17.70 | $8.44 | 36 |
| 2022-11-18 | 17.50 | $8.44 | 18 |
| 2022-11-17 | 17.30 | $8.43 | 29 |
| 2022-11-16 | 17.11 | $8.49 | 223 |
| 2022-11-15 | 16.67 | $8.49 | 23281 |
| 2022-11-14 | 16.22 | $8.41 | 229 |
| 2022-11-11 | 15.89 | $8.47 | 825 |
| 2022-11-10 | 15.46 | $8.45 | 998 |
| 2022-11-09 | 15.14 | $8.14 | 224 |
| 2022-11-08 | 15.88 | $8.20 | 285 |
| 2022-11-07 | 16.55 | $8.15 | 98 |
| 2022-11-04 | 17.21 | $8.13 | 23 |
| 2022-11-03 | 17.82 | $8.04 | 518 |
| 2022-11-02 | 17.94 | $8.09 | 45 |
| 2022-11-01 | 18.37 | $8.17 | 371 |
| 2022-10-31 | 19.23 | $8.14 | 170 |
| 2022-10-28 | 19.82 | $8.20 | 494 |
| 2022-10-27 | 20.67 | $8.16 | 481 |
| 2022-10-26 | 21.43 | $8.16 | 399 |
| 2022-10-25 | 22.27 | $8.14 | 4 |
| 2022-10-24 | 22.95 | $8.03 | 140 |
| 2022-10-21 | 23.12 | $8.02 | 122 |
| 2022-10-20 | 23.18 | $7.94 | 804 |
| 2022-10-19 | 23.01 | $7.99 | 200 |
| 2022-10-18 | 22.96 | $8.10 | 14 |
| 2022-10-17 | 23.41 | $8.05 | 1333 |
| 2022-10-14 | 23.86 | $7.99 | 873 |
| 2022-10-13 | 23.69 | $8.08 | 1686 |
| 2022-10-12 | 23.70 | $8.05 | 72 |
| 2022-10-11 | 23.55 | $8.07 | 4 |
| 2022-10-10 | 23.44 | $8.08 | 946 |
| 2022-10-07 | 23.36 | $8.10 | 1350 |
| 2022-10-06 | 23.36 | $8.20 | 1005 |
| 2022-10-05 | 23.69 | $8.24 | 235 |
| 2022-10-04 | 24.15 | $8.30 | 496 |
| 2022-10-03 | 24.90 | $8.18 | 628 |
| 2022-09-30 | 25.10 | $8.05 | 118 |
| 2022-09-29 | 24.48 | $8.09 | 205 |
| 2022-09-28 | 23.97 | $8.19 | 172 |
| 2022-09-27 | 23.64 | $8.02 | 669 |
| 2022-09-26 | 22.07 | $8.07 | 13 |
| 2022-09-23 | 20.56 | $8.19 | 754 |
| 2022-09-22 | 19.31 | $8.26 | 39 |
| 2022-09-21 | 18.27 | $8.35 | 78 |
| 2022-09-20 | 17.52 | $8.37 | 10 |
| 2022-09-19 | 16.84 | $8.45 | 38 |
| 2022-09-16 | 16.46 | $8.43 | 42 |
| 2022-09-15 | 15.93 | $8.44 | 822 |
| 2022-09-14 | 15.42 | $8.49 | 171 |
| 2022-09-13 | 15.08 | $8.49 | 380 |
| 2022-09-12 | 14.78 | $8.65 | 419 |
| 2022-09-09 | 15.26 | $8.62 | 139 |
| 2022-09-08 | 15.57 | $8.57 | 134 |
| 2022-09-07 | 15.49 | $8.57 | 377 |
| 2022-09-06 | 15.40 | $8.47 | 55 |
| 2022-09-02 | 14.51 | $8.54 | 56 |
| 2022-09-01 | 13.92 | $8.54 | 159 |
| 2022-08-31 | 13.30 | $8.57 | 52 |
| 2022-08-30 | 12.85 | $8.62 | 10458 |
| 2022-08-29 | 12.60 | $8.66 | 232 |
| 2022-08-26 | 12.59 | $8.69 | 61 |
| 2022-08-25 | 12.80 | $8.80 | 935 |
| 2022-08-24 | 13.35 | $8.75 | 87 |
| 2022-08-23 | 13.55 | $8.75 | 14 |
| 2022-08-22 | 13.76 | $8.75 | 1312 |
| 2022-08-19 | 14.01 | $8.83 | 39 |
| 2022-08-18 | 14.72 | $8.90 | 191 |
| 2022-08-17 | 15.00 | $8.90 | 27 |
| 2022-08-16 | 15.32 | $8.95 | 106 |
| 2022-08-15 | 15.21 | $8.94 | 4018 |
| 2022-08-12 | 15.12 | $8.94 | 825 |
| 2022-08-11 | 14.80 | $8.87 | 39 |
| 2022-08-10 | 14.82 | $8.88 | 2561 |
| 2022-08-09 | 14.83 | $8.79 | 89 |
| 2022-08-08 | 15.40 | $8.84 | 170 |
| 2022-08-05 | 15.67 | $8.80 | 985 |
| 2022-08-04 | 16.21 | $8.85 | 2669 |
| 2022-08-03 | 16.48 | $8.82 | 1375 |
| 2022-08-02 | 16.94 | $8.77 | 59 |
| 2022-08-01 | 17.73 | $8.88 | 187 |
| 2022-07-29 | 17.76 | $8.87 | 55 |
| 2022-07-28 | 17.85 | $8.84 | 20 |
| 2022-07-27 | 18.14 | $8.79 | 21 |
| 2022-07-26 | 18.76 | $8.72 | 90 |
| 2022-07-25 | 19.57 | $8.75 | 24 |
| 2022-07-22 | 20.52 | $8.76 | 20 |
| 2022-07-21 | 21.43 | $8.73 | 115 |
| 2022-07-20 | 22.47 | $8.66 | 47 |
| 2022-07-19 | 23.02 | $8.67 | 30 |
| 2022-07-18 | 23.67 | $8.60 | 75 |
| 2022-07-15 | 23.83 | $8.62 | 281 |
| 2022-07-14 | 23.99 | $8.57 | 3128 |
| 2022-07-13 | 23.70 | $8.61 | 40 |
| 2022-07-12 | 24.00 | $8.60 | 18 |
| 2022-07-11 | 24.16 | $8.61 | 580 |
| 2022-07-08 | 24.34 | $8.63 | 310 |
| 2022-07-07 | 24.64 | $8.64 | 48 |
| 2022-07-06 | 25.11 | $8.61 | 263 |
| 2022-07-05 | 25.39 | $8.65 | 129 |
| 2022-07-01 | 25.91 | $8.68 | 297 |
| 2022-06-30 | 26.46 | $8.60 | 67 |
| 2022-06-29 | 26.33 | $8.60 | 45 |
| 2022-06-28 | 26.22 | $8.60 | 88 |
| 2022-06-27 | 26.05 | $8.63 | 558 |
| 2022-06-24 | 26.04 | $8.65 | 868 |
| 2022-06-23 | 25.96 | $8.59 | 492 |
| 2022-06-22 | 25.35 | $8.56 | 2754 |
| 2022-06-21 | 24.51 | $8.53 | 1318 |
| 2022-06-17 | 23.34 | $8.51 | 815 |
| 2022-06-16 | 21.91 | $8.52 | 2695 |
| 2022-06-15 | 20.42 | $8.60 | 286 |
| 2022-06-14 | 19.17 | $8.53 | 367 |
| 2022-06-13 | 17.73 | $8.58 | 362 |
| 2022-06-10 | 16.30 | $8.80 | 616 |
| 2022-06-09 | 15.76 | $8.91 | 4136 |
| 2022-06-08 | 15.84 | $8.97 | 191 |
| 2022-06-07 | 16.42 | $9.04 | 3400 |
| 2022-06-06 | 17.10 | $9.01 | 115 |
| 2022-06-03 | 17.83 | $9.02 | 2638 |
| 2022-06-02 | 18.58 | $9.06 | 450 |
| 2022-06-01 | 19.36 | $9.00 | 1645 |
| 2022-05-31 | 20.21 | $9.03 | 2325 |
| 2022-05-27 | 20.80 | $9.09 | 109 |
| 2022-05-26 | 21.06 | $9.04 | 384 |
| 2022-05-25 | 21.61 | $8.99 | 177 |
| 2022-05-24 | 22.66 | $8.93 | 3528 |
| 2022-05-23 | 23.55 | $8.90 | 2123 |
| 2022-05-20 | 24.21 | $8.87 | 2811 |
| 2022-05-19 | 24.71 | $8.85 | 177 |
| 2022-05-18 | 24.98 | $8.81 | 5582 |
| 2022-05-17 | 25.27 | $8.92 | 2114 |
| 2022-05-16 | 26.12 | $8.88 | 300 |
| 2022-05-13 | 26.73 | $8.86 | 110 |
| 2022-05-12 | 27.20 | $8.82 | 41 |
| 2022-05-11 | 27.30 | $8.81 | 791 |
| 2022-05-10 | 27.40 | $8.84 | 191 |
| 2022-05-09 | 27.64 | $8.85 | 227 |
| 2022-05-06 | 27.43 | $8.93 | 126 |
| 2022-05-05 | 27.60 | $8.97 | 604 |
| 2022-05-04 | 28.02 | $9.11 | 218 |
| 2022-05-03 | 28.68 | $8.99 | 117 |
| 2022-05-02 | 28.21 | $8.96 | 475 |
| 2022-04-29 | 27.35 | $8.99 | 363 |
| 2022-04-28 | 26.62 | $9.08 | 100 |
| 2022-04-27 | 26.15 | $9.06 | 1227 |
| 2022-04-26 | 25.72 | $9.07 | 1005 |
| 2022-04-25 | 25.35 | $9.06 | 9496 |
| 2022-04-22 | 24.45 | $9.10 | 2256 |
| 2022-04-21 | 23.73 | $9.19 | 2149 |
| 2022-04-20 | 23.55 | $9.25 | 1745 |
| 2022-04-19 | 23.56 | $9.22 | 150 |
| 2022-04-18 | 23.19 | $9.21 | 161 |
| 2022-04-14 | 22.86 | $9.23 | 453 |
| 2022-04-13 | 22.69 | $9.28 | 216 |
| 2022-04-12 | 22.65 | $9.24 | 15244 |
| 2022-04-11 | 22.55 | $9.22 | 15497 |
| 2022-04-08 | 22.33 | $9.26 | 8023 |
| 2022-04-07 | 22.16 | $9.26 | 1152 |
| 2022-04-06 | 22.04 | $9.26 | 3521 |
| 2022-04-05 | 21.77 | $9.28 | 1592 |
| 2022-04-04 | 21.69 | $9.35 | 4017 |
| 2022-04-01 | 22.00 | $9.32 | 1563 |
| 2022-03-31 | 22.07 | $9.31 | 2834 |
| 2022-03-30 | 22.14 | $9.36 | 1440 |
| 2022-03-29 | 22.55 | $9.37 | 1965 |
| 2022-03-28 | 22.98 | $9.30 | 1132 |
| 2022-03-25 | 22.76 | $9.31 | 1820 |
| 2022-03-24 | 22.65 | $9.32 | 2572 |
| 2022-03-23 | 22.59 | $9.32 | 2174 |
| 2022-03-22 | 22.57 | $9.34 | 9436 |
| 2022-03-21 | 22.62 | $9.34 | 3346 |
| 2022-03-18 | 22.70 | $9.39 | 1937 |
| 2022-03-17 | 22.82 | $9.36 | 2331 |
| 2022-03-16 | 22.80 | $9.29 | 872 |
| 2022-03-15 | 22.10 | $9.23 | 2837 |
| 2022-03-14 | 20.99 | $9.19 | 1032 |
| 2022-03-11 | 20.39 | $9.26 | 3061 |
| 2022-03-10 | 20.21 | $9.30 | 2407 |
| 2022-03-09 | 19.81 | $9.33 | 6408 |
| 2022-03-08 | 19.53 | $9.30 | 1725 |
| 2022-03-07 | 19.21 | $9.31 | 8586 |
| 2022-03-04 | 19.03 | $9.41 | 1256 |
| 2022-03-03 | 19.41 | $9.41 | 3504 |
| 2022-03-02 | 19.84 | $9.41 | 1417 |
| 2022-03-01 | 20.21 | $9.38 | 1171 |
| 2022-02-28 | 20.62 | $9.40 | 1881 |
| 2022-02-25 | 20.85 | $9.42 | 1773 |
| 2022-02-24 | 21.08 | $9.32 | 2294 |
| 2022-02-23 | 20.53 | $9.34 | 1589 |
| 2022-02-22 | 20.37 | $9.39 | 756 |
| 2022-02-18 | 20.51 | $9.45 | 2335 |
| 2022-02-17 | 20.99 | $9.46 | 1440 |
| 2022-02-16 | 21.57 | $9.51 | 615 |
| 2022-02-15 | 22.32 | $9.47 | 567 |
| 2022-02-14 | 22.82 | $9.43 | 927 |
| 2022-02-11 | 23.19 | $9.46 | 2842 |
| 2022-02-10 | 23.76 | $9.48 | 1736 |
| 2022-02-09 | 24.51 | $9.58 | 2511 |
| 2022-02-08 | 25.76 | $9.52 | 1766 |
| 2022-02-07 | 26.61 | $9.49 | 4615 |
| 2022-02-04 | 27.43 | $9.50 | 5833 |
| 2022-02-03 | 28.35 | $9.55 | 5473 |
| 2022-02-02 | 29.69 | $9.61 | 2921 |
| 2022-02-01 | 31.10 | $9.59 | 3477 |
| 2022-01-31 | 32.64 | $9.56 | 455 |
| 2022-01-28 | 34.10 | $9.50 | 1193 |
| 2022-01-27 | 35.12 | $9.45 | 4752 |
| 2022-01-26 | 36.25 | $9.47 | 1161 |
| 2022-01-25 | 37.60 | $9.54 | 8375 |
| 2022-01-24 | 39.24 | $9.57 | 5844 |
| 2022-01-21 | 40.96 | $9.55 | 3593 |
| 2022-01-20 | 43.02 | $9.57 | 7484 |
| 2022-01-19 | 45.06 | $9.61 | 8564 |
| 2022-01-18 | 46.92 | $9.61 | 1156 |
| 2022-01-14 | 48.88 | $9.70 | 7439 |
| 2022-01-13 | 50.33 | $9.74 | 3589 |
| 2022-01-12 | 51.45 | $9.77 | 10459 |
| 2022-01-11 | 52.55 | $9.74 | 8343 |
| 2022-01-10 | 53.91 | $9.68 | 4513 |
| 2022-01-07 | 55.47 | $9.71 | 7777 |
| 2022-01-06 | 56.91 | $9.72 | 3263 |
| 2022-01-05 | 58.28 | $9.75 | 11490 |
| 2022-01-04 | 59.56 | $9.81 | 3039 |
| 2022-01-03 | 60.64 | $9.80 | 12746 |
| 2021-12-31 | 61.78 | $9.85 | 3549 |
| 2021-12-30 | 62.51 | $9.83 | 8778 |
| 2021-12-29 | 63.34 | $9.83 | 100 |
| 2021-12-28 | 64.24 | $9.89 | 232 |
| 2021-12-27 | 64.78 | $9.89 | 1781 |
| 2021-12-23 | 65.35 | $9.84 | 268 |
| 2021-12-22 | 66.03 | $9.83 | 1636 |
| 2021-12-21 | 66.79 | $9.78 | 5695 |
| 2021-12-20 | 67.69 | $9.72 | 1051 |
| 2021-12-17 | 68.78 | $9.77 | 1843 |
| 2021-12-16 | 69.59 | $9.82 | 2837 |
| 2021-12-15 | 70.18 | $9.82 | 11389 |
| 2021-12-14 | 70.89 | $9.77 | 6758 |
| 2021-12-13 | 71.67 | $9.86 | 6704 |
| 2021-12-10 | 71.87 | $9.88 | 2069 |
| 2021-12-09 | 72.08 | $9.86 | 3370 |
| 2021-12-08 | 72.30 | $9.89 | 828 |
| 2021-12-07 | 72.39 | $9.89 | 1710 |
| 2021-12-06 | 72.43 | $9.84 | 3166 |
| 2021-12-03 | 72.51 | $9.81 | 6591 |
| 2021-12-02 | 72.64 | $9.79 | 2540 |
| 2021-12-01 | 72.80 | $9.72 | 13997 |
| 2021-11-30 | 72.97 | $9.74 | 11192 |
| 2021-11-29 | 73.04 | $9.79 | 2382 |
| 2021-11-26 | 73.03 | $9.78 | 1657 |
| 2021-11-24 | 73.02 | $9.84 | 7621 |
| 2021-11-23 | 72.74 | $9.84 | 5793 |
| 2021-11-22 | 72.35 | $9.85 | 18493 |
| 2021-11-19 | 71.88 | $9.90 | 2254 |
| 2021-11-18 | 71.20 | $9.90 | 5162 |
| 2021-11-17 | 70.48 | $9.91 | 4624 |
| 2021-11-16 | 69.70 | $9.91 | 1287 |
| 2021-11-15 | 68.85 | $9.91 | 1056 |
| 2021-11-12 | 67.96 | $9.93 | 2101 |
| 2021-11-11 | 66.95 | $9.91 | 5271 |
| 2021-11-10 | 65.90 | $9.90 | 8925 |
| 2021-11-09 | 64.78 | $9.96 | 1304 |
| 2021-11-08 | 63.44 | $9.94 | 332 |
| 2021-11-05 | 62.04 | $9.93 | 8272 |
| 2021-11-04 | 60.56 | $9.89 | 9850 |
| 2021-11-03 | 59.00 | $9.87 | 868 |
| 2021-11-02 | 57.37 | $9.87 | 622 |
| 2021-11-01 | 55.65 | $9.87 | 360 |
| 2021-10-29 | 53.84 | $9.87 | 626 |
| 2021-10-28 | 51.94 | $9.89 | 626 |
| 2021-10-27 | 49.82 | $9.88 | 314 |
| 2021-10-26 | 47.59 | $9.89 | 511 |
| 2021-10-25 | 45.24 | $9.88 | 1083 |
| 2021-10-22 | 42.77 | $9.86 | 306 |
| 2021-10-21 | 40.18 | $9.84 | 102 |
| 2021-10-20 | 37.44 | $9.86 | 59 |
| 2021-10-19 | 34.54 | $9.83 | 3928 |
| 2021-10-18 | 31.48 | $9.82 | 52 |
| 2021-10-15 | 28.26 | $9.83 | 105 |
| 2021-10-14 | 24.85 | $9.83 | 30 |
| 2021-10-13 | 21.27 | $9.76 | 156 |
| 2021-10-12 | 17.49 | $9.71 | 123 |
| 2021-10-11 | 13.52 | $9.69 | 2121 |
| 2021-10-08 | 9.35 | $9.72 | 542 |
| 2021-10-07 | 4.92 | $9.74 | 101 |
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