Is Hersha Hospitality Trust (HT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hersha Hospitality Trust (HT) research center and poll results.
NYSE : HT
Hersha Hospitality Trust — Technical Indicators
$9.99 USD
-$0.01 (-0.1%)
- Volume
- 1.49M
- Average Volume
- 707.17K
- Market Capitalization
- $482.85M
- P/E Ratio
- 2.37
- Dividend Yield
- 6.51%
- Price Target
- $12.25
- Year High
- $10.31
- Year Low
- $5.64
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.18
- Current Ratio
- $3.05
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.94
2023-11-27
Close Price
$9.99
Vol: 1.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.98
Average
8.82
Maximum
10.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-11-27 | 9.94 | $9.99 | 1.5M |
| 2023-11-24 | 9.93 | $10.00 | 658915 |
| 2023-11-22 | 9.93 | $9.96 | 454060 |
| 2023-11-21 | 9.92 | $9.95 | 711302 |
| 2023-11-20 | 9.92 | $9.95 | 539239 |
| 2023-11-17 | 9.92 | $9.92 | 686311 |
| 2023-11-16 | 9.92 | $9.91 | 700403 |
| 2023-11-15 | 9.91 | $9.92 | 1.4M |
| 2023-11-14 | 9.91 | $9.93 | 418337 |
| 2023-11-13 | 9.91 | $9.93 | 784165 |
| 2023-11-10 | 9.91 | $9.93 | 234106 |
| 2023-11-09 | 9.91 | $9.92 | 548749 |
| 2023-11-08 | 9.90 | $9.93 | 252066 |
| 2023-11-07 | 9.90 | $9.93 | 340015 |
| 2023-11-06 | 9.90 | $9.92 | 651004 |
| 2023-11-03 | 9.90 | $9.93 | 376413 |
| 2023-11-02 | 9.89 | $9.93 | 138295 |
| 2023-11-01 | 9.89 | $9.92 | 234628 |
| 2023-10-31 | 9.89 | $9.92 | 248406 |
| 2023-10-30 | 9.89 | $9.91 | 284021 |
| 2023-10-27 | 9.88 | $9.89 | 925741 |
| 2023-10-26 | 9.88 | $9.91 | 239279 |
| 2023-10-25 | 9.88 | $9.90 | 257080 |
| 2023-10-24 | 9.88 | $9.90 | 195561 |
| 2023-10-23 | 9.88 | $9.91 | 712486 |
| 2023-10-20 | 9.88 | $9.88 | 709880 |
| 2023-10-19 | 9.88 | $9.88 | 837146 |
| 2023-10-18 | 9.88 | $9.88 | 281465 |
| 2023-10-17 | 9.88 | $9.88 | 319522 |
| 2023-10-16 | 9.88 | $9.89 | 355962 |
| 2023-10-13 | 9.88 | $9.88 | 241312 |
| 2023-10-12 | 9.87 | $9.88 | 443569 |
| 2023-10-11 | 9.87 | $9.88 | 217513 |
| 2023-10-10 | 9.87 | $9.88 | 267502 |
| 2023-10-09 | 9.87 | $9.89 | 268569 |
| 2023-10-06 | 9.87 | $9.88 | 314608 |
| 2023-10-05 | 9.86 | $9.87 | 425881 |
| 2023-10-04 | 9.86 | $9.87 | 721795 |
| 2023-10-03 | 9.86 | $9.85 | 2.5M |
| 2023-10-02 | 9.86 | $9.86 | 730971 |
| 2023-09-29 | 9.86 | $9.86 | 933239 |
| 2023-09-28 | 9.86 | $9.86 | 535237 |
| 2023-09-27 | 9.86 | $9.90 | 818569 |
| 2023-09-26 | 9.85 | $9.89 | 1.7M |
| 2023-09-25 | 9.85 | $9.94 | 1.2M |
| 2023-09-22 | 9.66 | $9.87 | 547390 |
| 2023-09-21 | 9.48 | $9.89 | 1.4M |
| 2023-09-20 | 9.31 | $9.87 | 446200 |
| 2023-09-19 | 9.14 | $9.85 | 327200 |
| 2023-09-18 | 8.97 | $9.85 | 917700 |
| 2023-09-15 | 8.81 | $9.84 | 1.4M |
| 2023-09-14 | 8.64 | $9.84 | 764700 |
| 2023-09-13 | 8.47 | $9.83 | 599900 |
| 2023-09-12 | 8.30 | $9.84 | 672200 |
| 2023-09-11 | 8.14 | $9.84 | 770100 |
| 2023-09-08 | 7.97 | $9.84 | 547000 |
| 2023-09-07 | 7.79 | $9.84 | 1.5M |
| 2023-09-06 | 7.63 | $9.85 | 3.7M |
| 2023-09-05 | 7.47 | $9.83 | 870300 |
| 2023-09-01 | 7.29 | $9.84 | 2.3M |
| 2023-08-31 | 7.11 | $9.82 | 1.5M |
| 2023-08-30 | 6.93 | $9.83 | 5.9M |
| 2023-08-29 | 6.74 | $9.81 | 3.0M |
| 2023-08-28 | 6.56 | $9.79 | 14.2M |
| 2023-08-25 | 6.39 | $6.28 | 355800 |
| 2023-08-24 | 6.39 | $6.28 | 849600 |
| 2023-08-23 | 6.38 | $6.44 | 227100 |
| 2023-08-22 | 6.36 | $6.48 | 259700 |
| 2023-08-21 | 6.34 | $6.52 | 701300 |
| 2023-08-18 | 6.32 | $6.48 | 464200 |
| 2023-08-17 | 6.30 | $6.47 | 320800 |
| 2023-08-16 | 6.29 | $6.49 | 465500 |
| 2023-08-15 | 6.28 | $6.44 | 430100 |
| 2023-08-14 | 6.28 | $6.54 | 341000 |
| 2023-08-11 | 6.27 | $6.48 | 320700 |
| 2023-08-10 | 6.26 | $6.38 | 195400 |
| 2023-08-09 | 6.26 | $6.48 | 216700 |
| 2023-08-08 | 6.25 | $6.62 | 332900 |
| 2023-08-07 | 6.24 | $6.38 | 407900 |
| 2023-08-04 | 6.24 | $6.15 | 453500 |
| 2023-08-03 | 6.24 | $6.19 | 572500 |
| 2023-08-02 | 6.24 | $6.14 | 255800 |
| 2023-08-01 | 6.24 | $6.25 | 196400 |
| 2023-07-31 | 6.24 | $6.26 | 270800 |
| 2023-07-28 | 6.23 | $6.25 | 244100 |
| 2023-07-27 | 6.23 | $6.07 | 259300 |
| 2023-07-26 | 6.22 | $6.14 | 293700 |
| 2023-07-25 | 6.22 | $6.12 | 272500 |
| 2023-07-24 | 6.20 | $6.11 | 313800 |
| 2023-07-21 | 6.18 | $6.12 | 310200 |
| 2023-07-20 | 6.17 | $6.20 | 435200 |
| 2023-07-19 | 6.15 | $6.37 | 345700 |
| 2023-07-18 | 6.13 | $6.37 | 316200 |
| 2023-07-17 | 6.12 | $6.32 | 322600 |
| 2023-07-14 | 6.10 | $6.28 | 345400 |
| 2023-07-13 | 6.09 | $6.31 | 260800 |
| 2023-07-12 | 6.08 | $6.31 | 236400 |
| 2023-07-11 | 6.07 | $6.40 | 209700 |
| 2023-07-10 | 6.06 | $6.38 | 291500 |
| 2023-07-07 | 6.06 | $6.30 | 615900 |
| 2023-07-06 | 6.06 | $6.10 | 584900 |
| 2023-07-05 | 6.07 | $6.18 | 278900 |
| 2023-07-03 | 6.07 | $6.27 | 154600 |
| 2023-06-30 | 6.07 | $6.09 | 291900 |
| 2023-06-29 | 6.05 | $6.15 | 226500 |
| 2023-06-28 | 6.04 | $5.96 | 451900 |
| 2023-06-27 | 6.03 | $6.02 | 451000 |
| 2023-06-26 | 6.02 | $5.82 | 877600 |
| 2023-06-23 | 6.02 | $5.69 | 940800 |
| 2023-06-22 | 6.02 | $5.81 | 288600 |
| 2023-06-21 | 6.03 | $5.92 | 302700 |
| 2023-06-20 | 6.03 | $5.95 | 406800 |
| 2023-06-16 | 6.03 | $6.06 | 465700 |
| 2023-06-15 | 6.04 | $5.99 | 404400 |
| 2023-06-14 | 6.04 | $6.03 | 313000 |
| 2023-06-13 | 6.04 | $6.11 | 648700 |
| 2023-06-12 | 6.03 | $6.14 | 365300 |
| 2023-06-09 | 6.03 | $6.16 | 214500 |
| 2023-06-08 | 6.02 | $6.38 | 335400 |
| 2023-06-07 | 6.01 | $6.38 | 291600 |
| 2023-06-06 | 5.99 | $6.34 | 420900 |
| 2023-06-05 | 5.98 | $6.14 | 236700 |
| 2023-06-02 | 5.99 | $6.18 | 425600 |
| 2023-06-01 | 5.99 | $5.85 | 284900 |
| 2023-05-31 | 6.00 | $5.79 | 305400 |
| 2023-05-30 | 6.01 | $5.81 | 306700 |
| 2023-05-26 | 6.03 | $5.84 | 326900 |
| 2023-05-25 | 6.05 | $5.78 | 379500 |
| 2023-05-24 | 6.07 | $5.83 | 212700 |
| 2023-05-23 | 6.09 | $5.95 | 409400 |
| 2023-05-22 | 6.11 | $5.88 | 360700 |
| 2023-05-19 | 6.14 | $6.03 | 356500 |
| 2023-05-18 | 6.16 | $6.11 | 294900 |
| 2023-05-17 | 6.17 | $6.10 | 276600 |
| 2023-05-16 | 6.20 | $5.98 | 263700 |
| 2023-05-15 | 6.23 | $6.01 | 433500 |
| 2023-05-12 | 6.25 | $6.04 | 246600 |
| 2023-05-11 | 6.27 | $5.98 | 526900 |
| 2023-05-10 | 6.29 | $6.08 | 375300 |
| 2023-05-09 | 6.31 | $6.15 | 221700 |
| 2023-05-08 | 6.32 | $6.10 | 343300 |
| 2023-05-05 | 6.33 | $6.26 | 389800 |
| 2023-05-04 | 6.34 | $6.18 | 512900 |
| 2023-05-03 | 6.35 | $6.02 | 690800 |
| 2023-05-02 | 6.37 | $6.00 | 926100 |
| 2023-05-01 | 6.40 | $6.18 | 515600 |
| 2023-04-28 | 6.43 | $6.30 | 532200 |
| 2023-04-27 | 6.44 | $6.22 | 863200 |
| 2023-04-26 | 6.47 | $6.30 | 643600 |
| 2023-04-25 | 6.47 | $6.28 | 471700 |
| 2023-04-24 | 6.47 | $6.40 | 339900 |
| 2023-04-21 | 6.45 | $6.45 | 332800 |
| 2023-04-20 | 6.42 | $6.43 | 362800 |
| 2023-04-19 | 6.40 | $6.56 | 440700 |
| 2023-04-18 | 6.38 | $6.57 | 474500 |
| 2023-04-17 | 6.36 | $6.58 | 386900 |
| 2023-04-14 | 6.33 | $6.43 | 408900 |
| 2023-04-13 | 6.34 | $6.40 | 395400 |
| 2023-04-12 | 6.35 | $6.32 | 507800 |
| 2023-04-11 | 6.37 | $6.41 | 393300 |
| 2023-04-10 | 6.39 | $6.39 | 477100 |
| 2023-04-06 | 6.44 | $6.41 | 266000 |
| 2023-04-05 | 6.49 | $6.39 | 447800 |
| 2023-04-04 | 6.56 | $6.47 | 299900 |
| 2023-04-03 | 6.62 | $6.56 | 490500 |
| 2023-03-31 | 6.70 | $6.72 | 454400 |
| 2023-03-30 | 6.79 | $6.59 | 339400 |
| 2023-03-29 | 6.88 | $6.70 | 685800 |
| 2023-03-28 | 6.97 | $6.38 | 975700 |
| 2023-03-27 | 7.07 | $6.19 | 876200 |
| 2023-03-24 | 7.18 | $6.03 | 941000 |
| 2023-03-23 | 7.30 | $5.92 | 869300 |
| 2023-03-22 | 7.44 | $5.90 | 724900 |
| 2023-03-21 | 7.58 | $6.22 | 1.2M |
| 2023-03-20 | 7.69 | $6.10 | 1.5M |
| 2023-03-17 | 7.81 | $6.05 | 11.7M |
| 2023-03-16 | 7.95 | $6.58 | 944000 |
| 2023-03-15 | 8.09 | $6.67 | 1.2M |
| 2023-03-14 | 8.22 | $6.77 | 964600 |
| 2023-03-13 | 8.35 | $6.85 | 970900 |
| 2023-03-10 | 8.46 | $7.23 | 820400 |
| 2023-03-09 | 8.56 | $7.39 | 669100 |
| 2023-03-08 | 8.64 | $7.83 | 602800 |
| 2023-03-07 | 8.72 | $7.80 | 849500 |
| 2023-03-06 | 8.79 | $8.04 | 1.4M |
| 2023-03-03 | 8.86 | $8.46 | 355200 |
| 2023-03-02 | 8.90 | $8.47 | 240600 |
| 2023-03-01 | 8.94 | $8.45 | 274500 |
| 2023-02-28 | 8.98 | $8.36 | 332900 |
| 2023-02-27 | 9.02 | $8.52 | 275600 |
| 2023-02-24 | 9.05 | $8.48 | 391500 |
| 2023-02-23 | 9.08 | $8.64 | 300300 |
| 2023-02-22 | 9.11 | $8.62 | 443200 |
| 2023-02-21 | 9.13 | $8.53 | 342600 |
| 2023-02-17 | 9.15 | $8.54 | 338400 |
| 2023-02-16 | 9.17 | $8.76 | 509300 |
| 2023-02-15 | 9.16 | $9.37 | 240400 |
| 2023-02-14 | 9.13 | $9.30 | 169300 |
| 2023-02-13 | 9.09 | $9.36 | 285500 |
| 2023-02-10 | 9.05 | $9.06 | 221200 |
| 2023-02-09 | 9.04 | $9.24 | 264700 |
| 2023-02-08 | 9.00 | $9.03 | 218400 |
| 2023-02-07 | 8.96 | $9.40 | 222400 |
| 2023-02-06 | 8.90 | $9.23 | 478600 |
| 2023-02-03 | 8.84 | $9.33 | 292000 |
| 2023-02-02 | 8.78 | $9.38 | 366900 |
| 2023-02-01 | 8.72 | $9.24 | 232800 |
| 2023-01-31 | 8.66 | $9.20 | 456600 |
| 2023-01-30 | 8.63 | $9.08 | 180900 |
| 2023-01-27 | 8.60 | $9.23 | 205600 |
| 2023-01-26 | 8.57 | $9.12 | 252900 |
| 2023-01-25 | 8.56 | $9.17 | 218000 |
| 2023-01-24 | 8.55 | $9.03 | 216600 |
| 2023-01-23 | 8.54 | $9.00 | 239400 |
| 2023-01-20 | 8.53 | $8.88 | 225000 |
| 2023-01-19 | 8.56 | $8.59 | 349600 |
| 2023-01-18 | 8.59 | $8.63 | 315200 |
| 2023-01-17 | 8.64 | $8.61 | 266100 |
| 2023-01-13 | 8.69 | $8.62 | 193600 |
| 2023-01-12 | 8.75 | $8.75 | 445300 |
| 2023-01-11 | 8.80 | $8.57 | 457800 |
| 2023-01-10 | 8.87 | $8.23 | 410700 |
| 2023-01-09 | 8.93 | $8.07 | 380900 |
| 2023-01-06 | 9.00 | $8.11 | 323900 |
| 2023-01-05 | 9.05 | $8.00 | 524100 |
| 2023-01-04 | 9.12 | $8.22 | 596700 |
| 2023-01-03 | 9.17 | $8.17 | 327300 |
| 2022-12-30 | 9.24 | $8.52 | 248800 |
| 2022-12-29 | 9.29 | $8.49 | 325100 |
| 2022-12-28 | 9.34 | $8.62 | 348300 |
| 2022-12-27 | 9.39 | $8.88 | 270600 |
| 2022-12-23 | 9.41 | $8.97 | 322300 |
| 2022-12-22 | 9.44 | $8.78 | 397400 |
| 2022-12-21 | 9.47 | $8.95 | 675700 |
| 2022-12-20 | 9.51 | $9.32 | 377300 |
| 2022-12-19 | 9.52 | $9.32 | 352900 |
| 2022-12-16 | 9.54 | $9.50 | 2.5M |
| 2022-12-15 | 9.54 | $9.70 | 455300 |
| 2022-12-14 | 9.53 | $9.78 | 443100 |
| 2022-12-13 | 9.53 | $9.87 | 464900 |
| 2022-12-12 | 9.53 | $9.86 | 543700 |
| 2022-12-09 | 9.53 | $9.52 | 214400 |
| 2022-12-08 | 9.55 | $9.42 | 331900 |
| 2022-12-07 | 9.53 | $9.14 | 391100 |
| 2022-12-06 | 9.52 | $9.33 | 303800 |
| 2022-12-05 | 9.50 | $9.26 | 351200 |
| 2022-12-02 | 9.48 | $9.47 | 274400 |
| 2022-12-01 | 9.45 | $9.56 | 250100 |
| 2022-11-30 | 9.42 | $9.63 | 241400 |
| 2022-11-29 | 9.41 | $9.49 | 221200 |
| 2022-11-28 | 9.40 | $9.37 | 268600 |
| 2022-11-25 | 9.38 | $9.44 | 161400 |
| 2022-11-23 | 9.35 | $9.51 | 205300 |
| 2022-11-22 | 9.30 | $9.76 | 377000 |
| 2022-11-21 | 9.24 | $9.55 | 310300 |
| 2022-11-18 | 9.18 | $9.65 | 247100 |
| 2022-11-17 | 9.10 | $9.43 | 235500 |
| 2022-11-16 | 9.03 | $9.59 | 280000 |
| 2022-11-15 | 8.96 | $9.80 | 257000 |
| 2022-11-14 | 8.89 | $9.74 | 255100 |
| 2022-11-11 | 8.80 | $10.00 | 347100 |
| 2022-11-10 | 8.69 | $9.91 | 647300 |
| 2022-11-09 | 8.59 | $8.93 | 357000 |
| 2022-11-08 | 8.54 | $9.00 | 356900 |
| 2022-11-07 | 8.48 | $8.84 | 273900 |
| 2022-11-04 | 8.42 | $8.86 | 300100 |
| 2022-11-03 | 8.38 | $8.88 | 424800 |
| 2022-11-02 | 8.34 | $9.06 | 459200 |
| 2022-11-01 | 8.30 | $9.48 | 427700 |
| 2022-10-31 | 8.25 | $9.15 | 455000 |
| 2022-10-28 | 8.19 | $8.99 | 442000 |
| 2022-10-27 | 8.14 | $8.82 | 394800 |
| 2022-10-26 | 8.10 | $8.58 | 286700 |
| 2022-10-25 | 8.08 | $8.52 | 219900 |
| 2022-10-24 | 8.06 | $8.27 | 211900 |
| 2022-10-21 | 8.05 | $8.23 | 306700 |
| 2022-10-20 | 8.04 | $8.03 | 273200 |
| 2022-10-19 | 8.05 | $8.18 | 359800 |
| 2022-10-18 | 8.09 | $8.25 | 383100 |
| 2022-10-17 | 8.18 | $8.11 | 358500 |
| 2022-10-14 | 8.27 | $7.76 | 346100 |
| 2022-10-13 | 8.37 | $7.93 | 234900 |
| 2022-10-12 | 8.46 | $7.78 | 366600 |
| 2022-10-11 | 8.58 | $7.80 | 310300 |
| 2022-10-10 | 8.68 | $7.81 | 215700 |
| 2022-10-07 | 8.82 | $7.88 | 250200 |
| 2022-10-06 | 8.95 | $8.14 | 193700 |
| 2022-10-05 | 9.04 | $8.29 | 205100 |
| 2022-10-04 | 9.14 | $8.40 | 299700 |
| 2022-10-03 | 9.19 | $8.06 | 277100 |
| 2022-09-30 | 9.26 | $7.98 | 287600 |
| 2022-09-29 | 9.33 | $7.97 | 331200 |
| 2022-09-28 | 9.42 | $8.25 | 266200 |
| 2022-09-27 | 9.51 | $8.07 | 344600 |
| 2022-09-26 | 9.61 | $8.02 | 487700 |
| 2022-09-23 | 9.75 | $8.04 | 541100 |
| 2022-09-22 | 9.91 | $8.33 | 675100 |
| 2022-09-21 | 10.04 | $9.01 | 508600 |
| 2022-09-20 | 10.14 | $9.89 | 390200 |
| 2022-09-19 | 10.19 | $9.97 | 271500 |
| 2022-09-16 | 10.25 | $9.74 | 551200 |
| 2022-09-15 | 10.34 | $9.79 | 230600 |
| 2022-09-14 | 10.43 | $10.12 | 320300 |
| 2022-09-13 | 10.52 | $9.89 | 397500 |
| 2022-09-12 | 10.61 | $10.53 | 276200 |
| 2022-09-09 | 10.63 | $10.41 | 199500 |
| 2022-09-08 | 10.65 | $10.07 | 189500 |
| 2022-09-07 | 10.68 | $10.22 | 443700 |
| 2022-09-06 | 10.69 | $9.34 | 288600 |
| 2022-09-02 | 10.75 | $9.49 | 189400 |
| 2022-09-01 | 10.80 | $9.52 | 283100 |
| 2022-08-31 | 10.84 | $9.70 | 205100 |
| 2022-08-30 | 10.89 | $9.97 | 375500 |
| 2022-08-29 | 10.90 | $10.23 | 332000 |
| 2022-08-26 | 10.90 | $10.66 | 216400 |
| 2022-08-25 | 10.87 | $11.33 | 140900 |
| 2022-08-24 | 10.80 | $10.98 | 101200 |
| 2022-08-23 | 10.75 | $10.90 | 99900 |
| 2022-08-22 | 10.71 | $10.91 | 140100 |
| 2022-08-19 | 10.66 | $11.17 | 164300 |
| 2022-08-18 | 10.59 | $11.63 | 175100 |
| 2022-08-17 | 10.51 | $11.56 | 269100 |
| 2022-08-16 | 10.45 | $11.82 | 510500 |
| 2022-08-15 | 10.38 | $11.66 | 509100 |
| 2022-08-12 | 10.28 | $11.04 | 309600 |
| 2022-08-11 | 10.21 | $10.73 | 180300 |
| 2022-08-10 | 10.13 | $10.73 | 245200 |
| 2022-08-09 | 10.07 | $10.44 | 247800 |
| 2022-08-08 | 10.03 | $10.51 | 333400 |
| 2022-08-05 | 9.96 | $10.46 | 232900 |
| 2022-08-04 | 9.92 | $10.32 | 240700 |
| 2022-08-03 | 9.89 | $10.72 | 241200 |
| 2022-08-02 | 9.83 | $10.10 | 119300 |
| 2022-08-01 | 9.81 | $10.30 | 141100 |
| 2022-07-29 | 9.78 | $10.08 | 211600 |
| 2022-07-28 | 9.77 | $10.02 | 164600 |
| 2022-07-27 | 9.76 | $9.94 | 247300 |
| 2022-07-26 | 9.75 | $10.00 | 155300 |
| 2022-07-25 | 9.75 | $10.04 | 158600 |
| 2022-07-22 | 9.75 | $9.68 | 184100 |
| 2022-07-21 | 9.73 | $10.00 | 178300 |
| 2022-07-20 | 9.68 | $10.44 | 161100 |
| 2022-07-19 | 9.63 | $10.34 | 292400 |
| 2022-07-18 | 9.58 | $9.79 | 158600 |
| 2022-07-15 | 9.56 | $9.51 | 161600 |
| 2022-07-14 | 9.62 | $9.24 | 156600 |
| 2022-07-13 | 9.66 | $9.51 | 296000 |
| 2022-07-12 | 9.68 | $9.50 | 283200 |
| 2022-07-11 | 9.79 | $9.23 | 401500 |
| 2022-07-08 | 9.92 | $9.61 | 211600 |
| 2022-07-07 | 10.04 | $9.75 | 312300 |
| 2022-07-06 | 10.15 | $9.44 | 255300 |
| 2022-07-05 | 10.26 | $9.87 | 266500 |
| 2022-07-01 | 10.33 | $9.70 | 254700 |
| 2022-06-30 | 10.41 | $9.81 | 255100 |
| 2022-06-29 | 10.48 | $9.70 | 211600 |
| 2022-06-28 | 10.55 | $9.88 | 227300 |
| 2022-06-27 | 10.61 | $9.94 | 209000 |
| 2022-06-24 | 10.63 | $10.06 | 514700 |
| 2022-06-23 | 10.65 | $9.18 | 267400 |
| 2022-06-22 | 10.68 | $9.18 | 187300 |
| 2022-06-21 | 10.71 | $9.42 | 284900 |
| 2022-06-17 | 10.74 | $9.23 | 1.1M |
| 2022-06-16 | 10.79 | $9.48 | 574000 |
| 2022-06-15 | 10.84 | $10.63 | 300500 |
| 2022-06-14 | 10.85 | $10.02 | 193900 |
| 2022-06-13 | 10.87 | $9.92 | 450800 |
| 2022-06-10 | 10.88 | $11.70 | 502800 |
| 2022-06-09 | 10.79 | $11.94 | 350500 |
| 2022-06-08 | 10.70 | $12.00 | 227300 |
| 2022-06-07 | 10.60 | $11.93 | 171100 |
| 2022-06-06 | 10.49 | $11.57 | 199800 |
| 2022-06-03 | 10.43 | $11.36 | 234500 |
| 2022-06-02 | 10.36 | $11.23 | 186400 |
| 2022-06-01 | 10.32 | $11.25 | 175600 |
| 2022-05-31 | 10.26 | $10.98 | 205700 |
| 2022-05-27 | 10.20 | $11.08 | 298000 |
| 2022-05-26 | 10.14 | $10.50 | 445100 |
| 2022-05-25 | 10.13 | $10.35 | 387600 |
| 2022-05-24 | 10.10 | $9.76 | 244500 |
| 2022-05-23 | 10.09 | $9.92 | 179500 |
| 2022-05-20 | 10.09 | $9.97 | 382300 |
| 2022-05-19 | 10.06 | $10.18 | 275100 |
| 2022-05-18 | 10.03 | $10.54 | 377100 |
| 2022-05-17 | 9.99 | $10.79 | 285100 |
| 2022-05-16 | 9.93 | $10.35 | 263800 |
| 2022-05-13 | 9.88 | $10.27 | 288700 |
| 2022-05-12 | 9.84 | $9.92 | 450000 |
| 2022-05-11 | 9.82 | $10.00 | 351100 |
| 2022-05-10 | 9.76 | $10.02 | 419500 |
| 2022-05-09 | 9.69 | $9.73 | 492200 |
| 2022-05-06 | 9.62 | $10.34 | 570200 |
| 2022-05-05 | 9.52 | $9.96 | 605600 |
| 2022-05-04 | 9.46 | $10.47 | 633200 |
| 2022-05-03 | 9.38 | $10.07 | 365700 |
| 2022-05-02 | 9.34 | $9.81 | 512300 |
| 2022-04-29 | 9.31 | $9.78 | 429200 |
| 2022-04-28 | 9.27 | $10.37 | 562400 |
| 2022-04-27 | 9.21 | $9.75 | 292200 |
| 2022-04-26 | 9.20 | $9.61 | 236700 |
| 2022-04-25 | 9.17 | $9.79 | 239500 |
| 2022-04-22 | 9.13 | $9.52 | 347500 |
| 2022-04-21 | 9.10 | $9.55 | 122000 |
| 2022-04-20 | 9.07 | $9.66 | 95200 |
| 2022-04-19 | 9.04 | $9.64 | 159500 |
| 2022-04-18 | 9.00 | $9.30 | 119400 |
| 2022-04-14 | 9.00 | $9.49 | 316600 |
| 2022-04-13 | 8.98 | $9.45 | 425400 |
| 2022-04-12 | 8.97 | $8.82 | 419300 |
| 2022-04-11 | 8.97 | $8.65 | 531600 |
| 2022-04-08 | 8.97 | $8.31 | 202300 |
| 2022-04-07 | 9.00 | $8.45 | 366500 |
| 2022-04-06 | 9.04 | $8.64 | 269300 |
| 2022-04-05 | 9.06 | $8.90 | 219200 |
| 2022-04-04 | 9.06 | $9.21 | 142200 |
| 2022-04-01 | 9.02 | $9.23 | 185300 |
| 2022-03-31 | 8.99 | $9.08 | 197000 |
| 2022-03-30 | 8.99 | $9.20 | 152900 |
| 2022-03-29 | 8.98 | $9.40 | 285200 |
| 2022-03-28 | 8.95 | $9.02 | 118000 |
| 2022-03-25 | 8.96 | $9.07 | 244900 |
| 2022-03-24 | 8.98 | $8.94 | 99900 |
| 2022-03-23 | 9.00 | $8.91 | 200000 |
| 2022-03-22 | 9.01 | $9.03 | 248400 |
| 2022-03-21 | 9.02 | $8.96 | 144600 |
| 2022-03-18 | 9.07 | $9.15 | 354300 |
| 2022-03-17 | 9.12 | $9.21 | 170000 |
| 2022-03-16 | 9.18 | $9.20 | 237700 |
| 2022-03-15 | 9.23 | $8.81 | 166600 |
| 2022-03-14 | 9.26 | $8.75 | 145200 |
| 2022-03-11 | 9.29 | $8.92 | 187600 |
| 2022-03-10 | 9.33 | $9.18 | 112000 |
| 2022-03-09 | 9.35 | $9.10 | 204000 |
| 2022-03-08 | 9.38 | $8.77 | 209800 |
| 2022-03-07 | 9.41 | $8.37 | 241000 |
| 2022-03-04 | 9.45 | $8.72 | 274800 |
| 2022-03-03 | 9.46 | $9.00 | 283000 |
| 2022-03-02 | 9.45 | $9.15 | 191900 |
| 2022-03-01 | 9.45 | $8.77 | 266800 |
| 2022-02-28 | 9.47 | $9.23 | 275900 |
| 2022-02-25 | 9.43 | $9.41 | 219400 |
| 2022-02-24 | 9.38 | $9.29 | 218700 |
| 2022-02-23 | 9.36 | $9.10 | 255800 |
| 2022-02-22 | 9.36 | $9.39 | 307800 |
| 2022-02-18 | 9.34 | $9.89 | 231800 |
| 2022-02-17 | 9.30 | $10.23 | 370200 |
| 2022-02-16 | 9.24 | $10.40 | 298100 |
| 2022-02-15 | 9.19 | $10.02 | 430400 |
| 2022-02-14 | 9.16 | $9.41 | 220700 |
| 2022-02-11 | 9.17 | $9.40 | 181400 |
| 2022-02-10 | 9.17 | $9.68 | 189100 |
| 2022-02-09 | 9.16 | $9.71 | 233300 |
| 2022-02-08 | 9.15 | $9.59 | 284000 |
| 2022-02-07 | 9.13 | $9.37 | 218400 |
| 2022-02-04 | 9.15 | $9.25 | 528800 |
| 2022-02-03 | 9.16 | $8.81 | 223700 |
| 2022-02-02 | 9.19 | $8.94 | 203400 |
| 2022-02-01 | 9.24 | $9.17 | 397900 |
| 2022-01-31 | 9.26 | $9.02 | 288000 |
| 2022-01-28 | 9.27 | $8.50 | 384300 |
| 2022-01-27 | 9.30 | $8.39 | 240000 |
| 2022-01-26 | 9.34 | $8.86 | 242400 |
| 2022-01-25 | 9.37 | $9.12 | 270700 |
| 2022-01-24 | 9.39 | $9.01 | 446000 |
| 2022-01-21 | 9.42 | $9.03 | 307900 |
| 2022-01-20 | 9.44 | $9.21 | 263200 |
| 2022-01-19 | 9.44 | $9.29 | 213700 |
| 2022-01-18 | 9.41 | $9.47 | 284700 |
| 2022-01-14 | 9.36 | $9.52 | 190400 |
| 2022-01-13 | 9.31 | $9.48 | 199000 |
| 2022-01-12 | 9.27 | $9.36 | 232800 |
| 2022-01-11 | 9.24 | $9.55 | 468800 |
| 2022-01-10 | 9.20 | $9.32 | 388800 |
| 2022-01-07 | 9.20 | $9.79 | 588300 |
| 2022-01-06 | 9.18 | $9.42 | 206200 |
| 2022-01-05 | 9.19 | $9.35 | 210600 |
| 2022-01-04 | 9.19 | $9.92 | 341600 |
| 2022-01-03 | 9.15 | $9.60 | 382400 |
| 2021-12-31 | 9.10 | $9.17 | 257400 |
| 2021-12-30 | 9.06 | $9.11 | 560400 |
| 2021-12-29 | 9.02 | $9.24 | 481700 |
| 2021-12-28 | 9.00 | $9.47 | 144300 |
| 2021-12-27 | 8.98 | $9.53 | 255100 |
| 2021-12-23 | 9.00 | $9.54 | 329600 |
| 2021-12-22 | 9.02 | $9.48 | 274300 |
| 2021-12-21 | 9.04 | $9.23 | 350600 |
| 2021-12-20 | 9.09 | $8.60 | 431700 |
| 2021-12-17 | 9.17 | $8.60 | 700000 |
| 2021-12-16 | 9.26 | $8.51 | 528000 |
| 2021-12-15 | 9.36 | $8.68 | 459800 |
| 2021-12-14 | 9.47 | $8.75 | 185800 |
| 2021-12-13 | 9.59 | $8.78 | 229100 |
| 2021-12-10 | 9.71 | $9.18 | 271900 |
| 2021-12-09 | 9.79 | $9.36 | 444600 |
| 2021-12-08 | 9.88 | $9.67 | 194200 |
| 2021-12-07 | 9.98 | $9.38 | 602100 |
| 2021-12-06 | 10.08 | $9.17 | 548800 |
| 2021-12-03 | 10.18 | $8.46 | 419300 |
| 2021-12-02 | 10.28 | $8.42 | 925500 |
| 2021-12-01 | 10.39 | $8.34 | 472600 |
| 2021-11-30 | 10.46 | $8.83 | 395800 |
| 2021-11-29 | 10.49 | $9.16 | 501100 |
| 2021-11-26 | 10.48 | $9.76 | 1.6M |
| 2021-11-24 | 10.40 | $10.02 | 421000 |
| 2021-11-23 | 10.31 | $9.90 | 596200 |
| 2021-11-22 | 10.23 | $10.18 | 225100 |
| 2021-11-19 | 10.15 | $10.29 | 198100 |
| 2021-11-18 | 10.07 | $10.36 | 212600 |
| 2021-11-17 | 10.00 | $10.52 | 276800 |
| 2021-11-16 | 9.92 | $10.87 | 284200 |
| 2021-11-15 | 9.83 | $11.20 | 321700 |
| 2021-11-12 | 9.72 | $11.16 | 928900 |
| 2021-11-11 | 9.61 | $10.82 | 272800 |
| 2021-11-10 | 9.52 | $11.12 | 490200 |
| 2021-11-09 | 9.41 | $11.72 | 932700 |
| 2021-11-08 | 9.27 | $11.26 | 1.0M |
| 2021-11-05 | 9.15 | $11.21 | 1.0M |
| 2021-11-04 | 9.03 | $10.51 | 798300 |
| 2021-11-03 | 8.96 | $10.53 | 938200 |
| 2021-11-02 | 8.88 | $9.81 | 906400 |
| 2021-11-01 | 8.86 | $9.47 | 989100 |
| 2021-10-29 | 8.85 | $8.93 | 1.3M |
| 2021-10-28 | 8.89 | $8.17 | 551100 |
| 2021-10-27 | 8.94 | $8.13 | 613700 |
| 2021-10-26 | 9.01 | $8.37 | 298800 |
| 2021-10-25 | 9.08 | $8.63 | 343400 |
| 2021-10-22 | 9.14 | $8.67 | 279800 |
| 2021-10-21 | 9.20 | $8.93 | 281800 |
| 2021-10-20 | 9.24 | $8.94 | 305600 |
| 2021-10-19 | 9.27 | $8.97 | 465200 |
| 2021-10-18 | 9.29 | $9.03 | 625600 |
| 2021-10-15 | 9.31 | $9.04 | 234200 |
| 2021-10-14 | 9.33 | $8.95 | 217800 |
| 2021-10-13 | 9.35 | $8.89 | 276700 |
| 2021-10-12 | 9.38 | $8.98 | 181400 |
| 2021-10-11 | 9.40 | $8.85 | 239200 |
| 2021-10-08 | 9.43 | $8.83 | 216300 |
| 2021-10-07 | 9.44 | $8.98 | 355600 |
| 2021-10-06 | 9.44 | $9.12 | 580000 |
| 2021-10-05 | 9.43 | $9.25 | 357800 |
| 2021-10-04 | 9.43 | $9.37 | 294800 |
| 2021-10-01 | 9.43 | $9.62 | 280100 |
| 2021-09-30 | 9.42 | $9.33 | 233600 |
| 2021-09-29 | 9.43 | $9.50 | 257500 |
| 2021-09-28 | 9.42 | $9.69 | 233500 |
| 2021-09-27 | 9.41 | $9.92 | 317000 |
| 2021-09-24 | 9.38 | $9.74 | 212100 |
| 2021-09-23 | 9.34 | $9.80 | 240400 |
| 2021-09-22 | 9.31 | $9.62 | 398800 |
| 2021-09-21 | 9.29 | $9.34 | 433800 |
| 2021-09-20 | 9.26 | $9.39 | 415000 |
| 2021-09-17 | 9.22 | $9.41 | 1.4M |
| 2021-09-16 | 9.18 | $9.44 | 327200 |
| 2021-09-15 | 9.14 | $9.37 | 268600 |
| 2021-09-14 | 9.11 | $9.42 | 335200 |
| 2021-09-13 | 9.09 | $9.54 | 434400 |
| 2021-09-10 | 9.06 | $8.88 | 285600 |
| 2021-09-09 | 9.08 | $8.95 | 319800 |
| 2021-09-08 | 9.11 | $9.07 | 256700 |
| 2021-09-07 | 9.12 | $9.27 | 311900 |
| 2021-09-03 | 9.12 | $9.36 | 214600 |
| 2021-09-02 | 9.13 | $9.44 | 183800 |
| 2021-09-01 | 9.12 | $9.46 | 335000 |
| 2021-08-31 | 9.09 | $9.38 | 196500 |
| 2021-08-30 | 9.08 | $9.32 | 303900 |
| 2021-08-27 | 9.08 | $9.43 | 291000 |
| 2021-08-26 | 9.08 | $8.97 | 181100 |
| 2021-08-25 | 9.12 | $9.17 | 306400 |
| 2021-08-24 | 9.15 | $9.13 | 358900 |
| 2021-08-23 | 9.18 | $8.77 | 322400 |
| 2021-08-20 | 9.24 | $8.62 | 269600 |
| 2021-08-19 | 9.28 | $8.55 | 279700 |
| 2021-08-18 | 9.33 | $8.73 | 239600 |
| 2021-08-17 | 9.39 | $8.73 | 285000 |
| 2021-08-16 | 9.43 | $8.95 | 246700 |
| 2021-08-13 | 9.41 | $8.99 | 418600 |
| 2021-08-12 | 9.45 | $9.32 | 308100 |
| 2021-08-11 | 9.49 | $9.57 | 182600 |
| 2021-08-10 | 9.52 | $9.33 | 290200 |
| 2021-08-09 | 9.56 | $9.21 | 370200 |
| 2021-08-06 | 9.62 | $9.57 | 252200 |
| 2021-08-05 | 9.66 | $9.24 | 429200 |
| 2021-08-04 | 9.70 | $8.85 | 347600 |
| 2021-08-03 | 9.77 | $9.13 | 484300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.93
2023-11-27
Close Price
$9.99
Vol: 1.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.98
Average
8.82
Maximum
11.04
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-11-27 | 9.93 | $9.99 | 1.5M |
| 2023-11-24 | 9.93 | $10.00 | 658915 |
| 2023-11-22 | 9.92 | $9.96 | 454060 |
| 2023-11-21 | 9.91 | $9.95 | 711302 |
| 2023-11-20 | 9.91 | $9.95 | 539239 |
| 2023-11-17 | 9.91 | $9.92 | 686311 |
| 2023-11-16 | 9.90 | $9.91 | 700403 |
| 2023-11-15 | 9.90 | $9.92 | 1.4M |
| 2023-11-14 | 9.90 | $9.93 | 418337 |
| 2023-11-13 | 9.90 | $9.93 | 784165 |
| 2023-11-10 | 9.90 | $9.93 | 234106 |
| 2023-11-09 | 9.89 | $9.92 | 548749 |
| 2023-11-08 | 9.89 | $9.93 | 252066 |
| 2023-11-07 | 9.88 | $9.93 | 340015 |
| 2023-11-06 | 9.88 | $9.92 | 651004 |
| 2023-11-03 | 9.87 | $9.93 | 376413 |
| 2023-11-02 | 9.87 | $9.93 | 138295 |
| 2023-11-01 | 9.86 | $9.92 | 234628 |
| 2023-10-31 | 9.86 | $9.92 | 248406 |
| 2023-10-30 | 9.85 | $9.91 | 284021 |
| 2023-10-27 | 9.84 | $9.89 | 925741 |
| 2023-10-26 | 9.84 | $9.91 | 239279 |
| 2023-10-25 | 9.83 | $9.90 | 257080 |
| 2023-10-24 | 9.82 | $9.90 | 195561 |
| 2023-10-23 | 9.82 | $9.91 | 712486 |
| 2023-10-20 | 9.81 | $9.88 | 709880 |
| 2023-10-19 | 9.80 | $9.88 | 837146 |
| 2023-10-18 | 9.79 | $9.88 | 281465 |
| 2023-10-17 | 9.78 | $9.88 | 319522 |
| 2023-10-16 | 9.77 | $9.89 | 355962 |
| 2023-10-13 | 9.76 | $9.88 | 241312 |
| 2023-10-12 | 9.74 | $9.88 | 443569 |
| 2023-10-11 | 9.73 | $9.88 | 217513 |
| 2023-10-10 | 9.71 | $9.88 | 267502 |
| 2023-10-09 | 9.70 | $9.89 | 268569 |
| 2023-10-06 | 9.67 | $9.88 | 314608 |
| 2023-10-05 | 9.65 | $9.87 | 425881 |
| 2023-10-04 | 9.63 | $9.87 | 721795 |
| 2023-10-03 | 9.61 | $9.85 | 2.5M |
| 2023-10-02 | 9.58 | $9.86 | 730971 |
| 2023-09-29 | 9.55 | $9.86 | 933239 |
| 2023-09-28 | 9.52 | $9.86 | 535237 |
| 2023-09-27 | 9.48 | $9.90 | 818569 |
| 2023-09-26 | 9.44 | $9.89 | 1.7M |
| 2023-09-25 | 9.39 | $9.94 | 1.2M |
| 2023-09-22 | 9.33 | $9.87 | 547390 |
| 2023-09-21 | 9.27 | $9.89 | 1.4M |
| 2023-09-20 | 9.21 | $9.87 | 446200 |
| 2023-09-19 | 9.14 | $9.85 | 327200 |
| 2023-09-18 | 9.07 | $9.85 | 917700 |
| 2023-09-15 | 8.98 | $9.84 | 1.4M |
| 2023-09-14 | 8.89 | $9.84 | 764700 |
| 2023-09-13 | 8.79 | $9.83 | 599900 |
| 2023-09-12 | 8.68 | $9.84 | 672200 |
| 2023-09-11 | 8.56 | $9.84 | 770100 |
| 2023-09-08 | 8.43 | $9.84 | 547000 |
| 2023-09-07 | 8.28 | $9.84 | 1.5M |
| 2023-09-06 | 8.11 | $9.85 | 3.7M |
| 2023-09-05 | 7.93 | $9.83 | 870300 |
| 2023-09-01 | 7.73 | $9.84 | 2.3M |
| 2023-08-31 | 7.51 | $9.82 | 1.5M |
| 2023-08-30 | 7.27 | $9.83 | 5.9M |
| 2023-08-29 | 7.00 | $9.81 | 3.0M |
| 2023-08-28 | 6.70 | $9.79 | 14.2M |
| 2023-08-25 | 6.38 | $6.28 | 355800 |
| 2023-08-24 | 6.39 | $6.28 | 849600 |
| 2023-08-23 | 6.40 | $6.44 | 227100 |
| 2023-08-22 | 6.39 | $6.48 | 259700 |
| 2023-08-21 | 6.38 | $6.52 | 701300 |
| 2023-08-18 | 6.37 | $6.48 | 464200 |
| 2023-08-17 | 6.36 | $6.47 | 320800 |
| 2023-08-16 | 6.35 | $6.49 | 465500 |
| 2023-08-15 | 6.33 | $6.44 | 430100 |
| 2023-08-14 | 6.32 | $6.54 | 341000 |
| 2023-08-11 | 6.30 | $6.48 | 320700 |
| 2023-08-10 | 6.28 | $6.38 | 195400 |
| 2023-08-09 | 6.27 | $6.48 | 216700 |
| 2023-08-08 | 6.25 | $6.62 | 332900 |
| 2023-08-07 | 6.21 | $6.38 | 407900 |
| 2023-08-04 | 6.19 | $6.15 | 453500 |
| 2023-08-03 | 6.19 | $6.19 | 572500 |
| 2023-08-02 | 6.19 | $6.14 | 255800 |
| 2023-08-01 | 6.20 | $6.25 | 196400 |
| 2023-07-31 | 6.19 | $6.26 | 270800 |
| 2023-07-28 | 6.18 | $6.25 | 244100 |
| 2023-07-27 | 6.18 | $6.07 | 259300 |
| 2023-07-26 | 6.19 | $6.14 | 293700 |
| 2023-07-25 | 6.19 | $6.12 | 272500 |
| 2023-07-24 | 6.20 | $6.11 | 313800 |
| 2023-07-21 | 6.21 | $6.12 | 310200 |
| 2023-07-20 | 6.22 | $6.20 | 435200 |
| 2023-07-19 | 6.22 | $6.37 | 345700 |
| 2023-07-18 | 6.21 | $6.37 | 316200 |
| 2023-07-17 | 6.19 | $6.32 | 322600 |
| 2023-07-14 | 6.18 | $6.28 | 345400 |
| 2023-07-13 | 6.17 | $6.31 | 260800 |
| 2023-07-12 | 6.15 | $6.31 | 236400 |
| 2023-07-11 | 6.13 | $6.40 | 209700 |
| 2023-07-10 | 6.11 | $6.38 | 291500 |
| 2023-07-07 | 6.08 | $6.30 | 615900 |
| 2023-07-06 | 6.05 | $6.10 | 584900 |
| 2023-07-05 | 6.05 | $6.18 | 278900 |
| 2023-07-03 | 6.04 | $6.27 | 154600 |
| 2023-06-30 | 6.01 | $6.09 | 291900 |
| 2023-06-29 | 6.00 | $6.15 | 226500 |
| 2023-06-28 | 5.99 | $5.96 | 451900 |
| 2023-06-27 | 5.99 | $6.02 | 451000 |
| 2023-06-26 | 5.99 | $5.82 | 877600 |
| 2023-06-23 | 6.00 | $5.69 | 940800 |
| 2023-06-22 | 6.04 | $5.81 | 288600 |
| 2023-06-21 | 6.06 | $5.92 | 302700 |
| 2023-06-20 | 6.08 | $5.95 | 406800 |
| 2023-06-16 | 6.09 | $6.06 | 465700 |
| 2023-06-15 | 6.09 | $5.99 | 404400 |
| 2023-06-14 | 6.10 | $6.03 | 313000 |
| 2023-06-13 | 6.11 | $6.11 | 648700 |
| 2023-06-12 | 6.11 | $6.14 | 365300 |
| 2023-06-09 | 6.11 | $6.16 | 214500 |
| 2023-06-08 | 6.10 | $6.38 | 335400 |
| 2023-06-07 | 6.07 | $6.38 | 291600 |
| 2023-06-06 | 6.04 | $6.34 | 420900 |
| 2023-06-05 | 6.01 | $6.14 | 236700 |
| 2023-06-02 | 6.00 | $6.18 | 425600 |
| 2023-06-01 | 5.98 | $5.85 | 284900 |
| 2023-05-31 | 5.99 | $5.79 | 305400 |
| 2023-05-30 | 6.01 | $5.81 | 306700 |
| 2023-05-26 | 6.03 | $5.84 | 326900 |
| 2023-05-25 | 6.06 | $5.78 | 379500 |
| 2023-05-24 | 6.08 | $5.83 | 212700 |
| 2023-05-23 | 6.11 | $5.95 | 409400 |
| 2023-05-22 | 6.13 | $5.88 | 360700 |
| 2023-05-19 | 6.15 | $6.03 | 356500 |
| 2023-05-18 | 6.17 | $6.11 | 294900 |
| 2023-05-17 | 6.17 | $6.10 | 276600 |
| 2023-05-16 | 6.18 | $5.98 | 263700 |
| 2023-05-15 | 6.20 | $6.01 | 433500 |
| 2023-05-12 | 6.22 | $6.04 | 246600 |
| 2023-05-11 | 6.24 | $5.98 | 526900 |
| 2023-05-10 | 6.27 | $6.08 | 375300 |
| 2023-05-09 | 6.29 | $6.15 | 221700 |
| 2023-05-08 | 6.30 | $6.10 | 343300 |
| 2023-05-05 | 6.33 | $6.26 | 389800 |
| 2023-05-04 | 6.33 | $6.18 | 512900 |
| 2023-05-03 | 6.35 | $6.02 | 690800 |
| 2023-05-02 | 6.38 | $6.00 | 926100 |
| 2023-05-01 | 6.42 | $6.18 | 515600 |
| 2023-04-28 | 6.45 | $6.30 | 532200 |
| 2023-04-27 | 6.46 | $6.22 | 863200 |
| 2023-04-26 | 6.49 | $6.30 | 643600 |
| 2023-04-25 | 6.51 | $6.28 | 471700 |
| 2023-04-24 | 6.53 | $6.40 | 339900 |
| 2023-04-21 | 6.55 | $6.45 | 332800 |
| 2023-04-20 | 6.56 | $6.43 | 362800 |
| 2023-04-19 | 6.57 | $6.56 | 440700 |
| 2023-04-18 | 6.57 | $6.57 | 474500 |
| 2023-04-17 | 6.57 | $6.58 | 386900 |
| 2023-04-14 | 6.57 | $6.43 | 408900 |
| 2023-04-13 | 6.59 | $6.40 | 395400 |
| 2023-04-12 | 6.61 | $6.32 | 507800 |
| 2023-04-11 | 6.64 | $6.41 | 393300 |
| 2023-04-10 | 6.66 | $6.39 | 477100 |
| 2023-04-06 | 6.69 | $6.41 | 266000 |
| 2023-04-05 | 6.72 | $6.39 | 447800 |
| 2023-04-04 | 6.75 | $6.47 | 299900 |
| 2023-04-03 | 6.78 | $6.56 | 490500 |
| 2023-03-31 | 6.81 | $6.72 | 454400 |
| 2023-03-30 | 6.82 | $6.59 | 339400 |
| 2023-03-29 | 6.84 | $6.70 | 685800 |
| 2023-03-28 | 6.86 | $6.38 | 975700 |
| 2023-03-27 | 6.91 | $6.19 | 876200 |
| 2023-03-24 | 6.98 | $6.03 | 941000 |
| 2023-03-23 | 7.08 | $5.92 | 869300 |
| 2023-03-22 | 7.20 | $5.90 | 724900 |
| 2023-03-21 | 7.34 | $6.22 | 1.2M |
| 2023-03-20 | 7.46 | $6.10 | 1.5M |
| 2023-03-17 | 7.60 | $6.05 | 11.7M |
| 2023-03-16 | 7.76 | $6.58 | 944000 |
| 2023-03-15 | 7.89 | $6.67 | 1.2M |
| 2023-03-14 | 8.02 | $6.77 | 964600 |
| 2023-03-13 | 8.15 | $6.85 | 970900 |
| 2023-03-10 | 8.29 | $7.23 | 820400 |
| 2023-03-09 | 8.40 | $7.39 | 669100 |
| 2023-03-08 | 8.50 | $7.83 | 602800 |
| 2023-03-07 | 8.57 | $7.80 | 849500 |
| 2023-03-06 | 8.66 | $8.04 | 1.4M |
| 2023-03-03 | 8.72 | $8.46 | 355200 |
| 2023-03-02 | 8.75 | $8.47 | 240600 |
| 2023-03-01 | 8.78 | $8.45 | 274500 |
| 2023-02-28 | 8.81 | $8.36 | 332900 |
| 2023-02-27 | 8.86 | $8.52 | 275600 |
| 2023-02-24 | 8.89 | $8.48 | 391500 |
| 2023-02-23 | 8.94 | $8.64 | 300300 |
| 2023-02-22 | 8.97 | $8.62 | 443200 |
| 2023-02-21 | 9.01 | $8.53 | 342600 |
| 2023-02-17 | 9.06 | $8.54 | 338400 |
| 2023-02-16 | 9.11 | $8.76 | 509300 |
| 2023-02-15 | 9.15 | $9.37 | 240400 |
| 2023-02-14 | 9.12 | $9.30 | 169300 |
| 2023-02-13 | 9.10 | $9.36 | 285500 |
| 2023-02-10 | 9.08 | $9.06 | 221200 |
| 2023-02-09 | 9.08 | $9.24 | 264700 |
| 2023-02-08 | 9.06 | $9.03 | 218400 |
| 2023-02-07 | 9.07 | $9.40 | 222400 |
| 2023-02-06 | 9.03 | $9.23 | 478600 |
| 2023-02-03 | 9.01 | $9.33 | 292000 |
| 2023-02-02 | 8.97 | $9.38 | 366900 |
| 2023-02-01 | 8.93 | $9.24 | 232800 |
| 2023-01-31 | 8.90 | $9.20 | 456600 |
| 2023-01-30 | 8.87 | $9.08 | 180900 |
| 2023-01-27 | 8.85 | $9.23 | 205600 |
| 2023-01-26 | 8.81 | $9.12 | 252900 |
| 2023-01-25 | 8.77 | $9.17 | 218000 |
| 2023-01-24 | 8.73 | $9.03 | 216600 |
| 2023-01-23 | 8.70 | $9.00 | 239400 |
| 2023-01-20 | 8.67 | $8.88 | 225000 |
| 2023-01-19 | 8.64 | $8.59 | 349600 |
| 2023-01-18 | 8.65 | $8.63 | 315200 |
| 2023-01-17 | 8.65 | $8.61 | 266100 |
| 2023-01-13 | 8.66 | $8.62 | 193600 |
| 2023-01-12 | 8.66 | $8.75 | 445300 |
| 2023-01-11 | 8.65 | $8.57 | 457800 |
| 2023-01-10 | 8.66 | $8.23 | 410700 |
| 2023-01-09 | 8.71 | $8.07 | 380900 |
| 2023-01-06 | 8.77 | $8.11 | 323900 |
| 2023-01-05 | 8.84 | $8.00 | 524100 |
| 2023-01-04 | 8.93 | $8.22 | 596700 |
| 2023-01-03 | 9.01 | $8.17 | 327300 |
| 2022-12-30 | 9.09 | $8.52 | 248800 |
| 2022-12-29 | 9.15 | $8.49 | 325100 |
| 2022-12-28 | 9.22 | $8.62 | 348300 |
| 2022-12-27 | 9.29 | $8.88 | 270600 |
| 2022-12-23 | 9.33 | $8.97 | 322300 |
| 2022-12-22 | 9.37 | $8.78 | 397400 |
| 2022-12-21 | 9.43 | $8.95 | 675700 |
| 2022-12-20 | 9.48 | $9.32 | 377300 |
| 2022-12-19 | 9.50 | $9.32 | 352900 |
| 2022-12-16 | 9.52 | $9.50 | 2.5M |
| 2022-12-15 | 9.52 | $9.70 | 455300 |
| 2022-12-14 | 9.50 | $9.78 | 443100 |
| 2022-12-13 | 9.47 | $9.87 | 464900 |
| 2022-12-12 | 9.43 | $9.86 | 543700 |
| 2022-12-09 | 9.38 | $9.52 | 214400 |
| 2022-12-08 | 9.37 | $9.42 | 331900 |
| 2022-12-07 | 9.36 | $9.14 | 391100 |
| 2022-12-06 | 9.38 | $9.33 | 303800 |
| 2022-12-05 | 9.39 | $9.26 | 351200 |
| 2022-12-02 | 9.40 | $9.47 | 274400 |
| 2022-12-01 | 9.40 | $9.56 | 250100 |
| 2022-11-30 | 9.38 | $9.63 | 241400 |
| 2022-11-29 | 9.35 | $9.49 | 221200 |
| 2022-11-28 | 9.34 | $9.37 | 268600 |
| 2022-11-25 | 9.34 | $9.44 | 161400 |
| 2022-11-23 | 9.32 | $9.51 | 205300 |
| 2022-11-22 | 9.30 | $9.76 | 377000 |
| 2022-11-21 | 9.26 | $9.55 | 310300 |
| 2022-11-18 | 9.23 | $9.65 | 247100 |
| 2022-11-17 | 9.18 | $9.43 | 235500 |
| 2022-11-16 | 9.16 | $9.59 | 280000 |
| 2022-11-15 | 9.11 | $9.80 | 257000 |
| 2022-11-14 | 9.04 | $9.74 | 255100 |
| 2022-11-11 | 8.96 | $10.00 | 347100 |
| 2022-11-10 | 8.85 | $9.91 | 647300 |
| 2022-11-09 | 8.74 | $8.93 | 357000 |
| 2022-11-08 | 8.72 | $9.00 | 356900 |
| 2022-11-07 | 8.69 | $8.84 | 273900 |
| 2022-11-04 | 8.68 | $8.86 | 300100 |
| 2022-11-03 | 8.66 | $8.88 | 424800 |
| 2022-11-02 | 8.64 | $9.06 | 459200 |
| 2022-11-01 | 8.59 | $9.48 | 427700 |
| 2022-10-31 | 8.50 | $9.15 | 455000 |
| 2022-10-28 | 8.43 | $8.99 | 442000 |
| 2022-10-27 | 8.37 | $8.82 | 394800 |
| 2022-10-26 | 8.32 | $8.58 | 286700 |
| 2022-10-25 | 8.30 | $8.52 | 219900 |
| 2022-10-24 | 8.27 | $8.27 | 211900 |
| 2022-10-21 | 8.27 | $8.23 | 306700 |
| 2022-10-20 | 8.28 | $8.03 | 273200 |
| 2022-10-19 | 8.30 | $8.18 | 359800 |
| 2022-10-18 | 8.32 | $8.25 | 383100 |
| 2022-10-17 | 8.32 | $8.11 | 358500 |
| 2022-10-14 | 8.35 | $7.76 | 346100 |
| 2022-10-13 | 8.41 | $7.93 | 234900 |
| 2022-10-12 | 8.46 | $7.78 | 366600 |
| 2022-10-11 | 8.53 | $7.80 | 310300 |
| 2022-10-10 | 8.61 | $7.81 | 215700 |
| 2022-10-07 | 8.69 | $7.88 | 250200 |
| 2022-10-06 | 8.77 | $8.14 | 193700 |
| 2022-10-05 | 8.84 | $8.29 | 205100 |
| 2022-10-04 | 8.90 | $8.40 | 299700 |
| 2022-10-03 | 8.95 | $8.06 | 277100 |
| 2022-09-30 | 9.05 | $7.98 | 287600 |
| 2022-09-29 | 9.16 | $7.97 | 331200 |
| 2022-09-28 | 9.28 | $8.25 | 266200 |
| 2022-09-27 | 9.39 | $8.07 | 344600 |
| 2022-09-26 | 9.53 | $8.02 | 487700 |
| 2022-09-23 | 9.69 | $8.04 | 541100 |
| 2022-09-22 | 9.86 | $8.33 | 675100 |
| 2022-09-21 | 10.02 | $9.01 | 508600 |
| 2022-09-20 | 10.13 | $9.89 | 390200 |
| 2022-09-19 | 10.16 | $9.97 | 271500 |
| 2022-09-16 | 10.18 | $9.74 | 551200 |
| 2022-09-15 | 10.22 | $9.79 | 230600 |
| 2022-09-14 | 10.27 | $10.12 | 320300 |
| 2022-09-13 | 10.28 | $9.89 | 397500 |
| 2022-09-12 | 10.32 | $10.53 | 276200 |
| 2022-09-09 | 10.30 | $10.41 | 199500 |
| 2022-09-08 | 10.29 | $10.07 | 189500 |
| 2022-09-07 | 10.31 | $10.22 | 443700 |
| 2022-09-06 | 10.32 | $9.34 | 288600 |
| 2022-09-02 | 10.43 | $9.49 | 189400 |
| 2022-09-01 | 10.53 | $9.52 | 283100 |
| 2022-08-31 | 10.63 | $9.70 | 205100 |
| 2022-08-30 | 10.73 | $9.97 | 375500 |
| 2022-08-29 | 10.81 | $10.23 | 332000 |
| 2022-08-26 | 10.87 | $10.66 | 216400 |
| 2022-08-25 | 10.89 | $11.33 | 140900 |
| 2022-08-24 | 10.85 | $10.98 | 101200 |
| 2022-08-23 | 10.83 | $10.90 | 99900 |
| 2022-08-22 | 10.82 | $10.91 | 140100 |
| 2022-08-19 | 10.82 | $11.17 | 164300 |
| 2022-08-18 | 10.78 | $11.63 | 175100 |
| 2022-08-17 | 10.69 | $11.56 | 269100 |
| 2022-08-16 | 10.60 | $11.82 | 510500 |
| 2022-08-15 | 10.47 | $11.66 | 509100 |
| 2022-08-12 | 10.34 | $11.04 | 309600 |
| 2022-08-11 | 10.27 | $10.73 | 180300 |
| 2022-08-10 | 10.22 | $10.73 | 245200 |
| 2022-08-09 | 10.17 | $10.44 | 247800 |
| 2022-08-08 | 10.14 | $10.51 | 333400 |
| 2022-08-05 | 10.10 | $10.46 | 232900 |
| 2022-08-04 | 10.06 | $10.32 | 240700 |
| 2022-08-03 | 10.03 | $10.72 | 241200 |
| 2022-08-02 | 9.96 | $10.10 | 119300 |
| 2022-08-01 | 9.95 | $10.30 | 141100 |
| 2022-07-29 | 9.91 | $10.08 | 211600 |
| 2022-07-28 | 9.89 | $10.02 | 164600 |
| 2022-07-27 | 9.88 | $9.94 | 247300 |
| 2022-07-26 | 9.87 | $10.00 | 155300 |
| 2022-07-25 | 9.86 | $10.04 | 158600 |
| 2022-07-22 | 9.84 | $9.68 | 184100 |
| 2022-07-21 | 9.86 | $10.00 | 178300 |
| 2022-07-20 | 9.84 | $10.44 | 161100 |
| 2022-07-19 | 9.78 | $10.34 | 292400 |
| 2022-07-18 | 9.72 | $9.79 | 158600 |
| 2022-07-15 | 9.71 | $9.51 | 161600 |
| 2022-07-14 | 9.74 | $9.24 | 156600 |
| 2022-07-13 | 9.79 | $9.51 | 296000 |
| 2022-07-12 | 9.82 | $9.50 | 283200 |
| 2022-07-11 | 9.85 | $9.23 | 401500 |
| 2022-07-08 | 9.92 | $9.61 | 211600 |
| 2022-07-07 | 9.95 | $9.75 | 312300 |
| 2022-07-06 | 9.97 | $9.44 | 255300 |
| 2022-07-05 | 10.03 | $9.87 | 266500 |
| 2022-07-01 | 10.04 | $9.70 | 254700 |
| 2022-06-30 | 10.08 | $9.81 | 255100 |
| 2022-06-29 | 10.11 | $9.70 | 211600 |
| 2022-06-28 | 10.15 | $9.88 | 227300 |
| 2022-06-27 | 10.18 | $9.94 | 209000 |
| 2022-06-24 | 10.20 | $10.06 | 514700 |
| 2022-06-23 | 10.22 | $9.18 | 267400 |
| 2022-06-22 | 10.33 | $9.18 | 187300 |
| 2022-06-21 | 10.45 | $9.42 | 284900 |
| 2022-06-17 | 10.56 | $9.23 | 1.1M |
| 2022-06-16 | 10.69 | $9.48 | 574000 |
| 2022-06-15 | 10.82 | $10.63 | 300500 |
| 2022-06-14 | 10.84 | $10.02 | 193900 |
| 2022-06-13 | 10.93 | $9.92 | 450800 |
| 2022-06-10 | 11.04 | $11.70 | 502800 |
| 2022-06-09 | 10.97 | $11.94 | 350500 |
| 2022-06-08 | 10.86 | $12.00 | 227300 |
| 2022-06-07 | 10.74 | $11.93 | 171100 |
| 2022-06-06 | 10.62 | $11.57 | 199800 |
| 2022-06-03 | 10.52 | $11.36 | 234500 |
| 2022-06-02 | 10.43 | $11.23 | 186400 |
| 2022-06-01 | 10.35 | $11.25 | 175600 |
| 2022-05-31 | 10.25 | $10.98 | 205700 |
| 2022-05-27 | 10.17 | $11.08 | 298000 |
| 2022-05-26 | 10.08 | $10.50 | 445100 |
| 2022-05-25 | 10.04 | $10.35 | 387600 |
| 2022-05-24 | 10.00 | $9.76 | 244500 |
| 2022-05-23 | 10.03 | $9.92 | 179500 |
| 2022-05-20 | 10.04 | $9.97 | 382300 |
| 2022-05-19 | 10.05 | $10.18 | 275100 |
| 2022-05-18 | 10.03 | $10.54 | 377100 |
| 2022-05-17 | 9.98 | $10.79 | 285100 |
| 2022-05-16 | 9.89 | $10.35 | 263800 |
| 2022-05-13 | 9.84 | $10.27 | 288700 |
| 2022-05-12 | 9.80 | $9.92 | 450000 |
| 2022-05-11 | 9.79 | $10.00 | 351100 |
| 2022-05-10 | 9.76 | $10.02 | 419500 |
| 2022-05-09 | 9.74 | $9.73 | 492200 |
| 2022-05-06 | 9.74 | $10.34 | 570200 |
| 2022-05-05 | 9.68 | $9.96 | 605600 |
| 2022-05-04 | 9.65 | $10.47 | 633200 |
| 2022-05-03 | 9.56 | $10.07 | 365700 |
| 2022-05-02 | 9.50 | $9.81 | 512300 |
| 2022-04-29 | 9.47 | $9.78 | 429200 |
| 2022-04-28 | 9.44 | $10.37 | 562400 |
| 2022-04-27 | 9.34 | $9.75 | 292200 |
| 2022-04-26 | 9.30 | $9.61 | 236700 |
| 2022-04-25 | 9.27 | $9.79 | 239500 |
| 2022-04-22 | 9.21 | $9.52 | 347500 |
| 2022-04-21 | 9.18 | $9.55 | 122000 |
| 2022-04-20 | 9.14 | $9.66 | 95200 |
| 2022-04-19 | 9.09 | $9.64 | 159500 |
| 2022-04-18 | 9.03 | $9.30 | 119400 |
| 2022-04-14 | 9.00 | $9.49 | 316600 |
| 2022-04-13 | 8.95 | $9.45 | 425400 |
| 2022-04-12 | 8.89 | $8.82 | 419300 |
| 2022-04-11 | 8.90 | $8.65 | 531600 |
| 2022-04-08 | 8.93 | $8.31 | 202300 |
| 2022-04-07 | 8.99 | $8.45 | 366500 |
| 2022-04-06 | 9.05 | $8.64 | 269300 |
| 2022-04-05 | 9.09 | $8.90 | 219200 |
| 2022-04-04 | 9.11 | $9.21 | 142200 |
| 2022-04-01 | 9.10 | $9.23 | 185300 |
| 2022-03-31 | 9.09 | $9.08 | 197000 |
| 2022-03-30 | 9.09 | $9.20 | 152900 |
| 2022-03-29 | 9.08 | $9.40 | 285200 |
| 2022-03-28 | 9.05 | $9.02 | 118000 |
| 2022-03-25 | 9.05 | $9.07 | 244900 |
| 2022-03-24 | 9.05 | $8.94 | 99900 |
| 2022-03-23 | 9.06 | $8.91 | 200000 |
| 2022-03-22 | 9.08 | $9.03 | 248400 |
| 2022-03-21 | 9.08 | $8.96 | 144600 |
| 2022-03-18 | 9.09 | $9.15 | 354300 |
| 2022-03-17 | 9.09 | $9.21 | 170000 |
| 2022-03-16 | 9.07 | $9.20 | 237700 |
| 2022-03-15 | 9.06 | $8.81 | 166600 |
| 2022-03-14 | 9.09 | $8.75 | 145200 |
| 2022-03-11 | 9.12 | $8.92 | 187600 |
| 2022-03-10 | 9.15 | $9.18 | 112000 |
| 2022-03-09 | 9.14 | $9.10 | 204000 |
| 2022-03-08 | 9.15 | $8.77 | 209800 |
| 2022-03-07 | 9.19 | $8.37 | 241000 |
| 2022-03-04 | 9.27 | $8.72 | 274800 |
| 2022-03-03 | 9.33 | $9.00 | 283000 |
| 2022-03-02 | 9.36 | $9.15 | 191900 |
| 2022-03-01 | 9.39 | $8.77 | 266800 |
| 2022-02-28 | 9.45 | $9.23 | 275900 |
| 2022-02-25 | 9.47 | $9.41 | 219400 |
| 2022-02-24 | 9.48 | $9.29 | 218700 |
| 2022-02-23 | 9.50 | $9.10 | 255800 |
| 2022-02-22 | 9.54 | $9.39 | 307800 |
| 2022-02-18 | 9.56 | $9.89 | 231800 |
| 2022-02-17 | 9.53 | $10.23 | 370200 |
| 2022-02-16 | 9.45 | $10.40 | 298100 |
| 2022-02-15 | 9.35 | $10.02 | 430400 |
| 2022-02-14 | 9.28 | $9.41 | 220700 |
| 2022-02-11 | 9.27 | $9.40 | 181400 |
| 2022-02-10 | 9.25 | $9.68 | 189100 |
| 2022-02-09 | 9.21 | $9.71 | 233300 |
| 2022-02-08 | 9.16 | $9.59 | 284000 |
| 2022-02-07 | 9.11 | $9.37 | 218400 |
| 2022-02-04 | 9.08 | $9.25 | 528800 |
| 2022-02-03 | 9.07 | $8.81 | 223700 |
| 2022-02-02 | 9.09 | $8.94 | 203400 |
| 2022-02-01 | 9.11 | $9.17 | 397900 |
| 2022-01-31 | 9.10 | $9.02 | 288000 |
| 2022-01-28 | 9.11 | $8.50 | 384300 |
| 2022-01-27 | 9.17 | $8.39 | 240000 |
| 2022-01-26 | 9.26 | $8.86 | 242400 |
| 2022-01-25 | 9.30 | $9.12 | 270700 |
| 2022-01-24 | 9.32 | $9.01 | 446000 |
| 2022-01-21 | 9.35 | $9.03 | 307900 |
| 2022-01-20 | 9.38 | $9.21 | 263200 |
| 2022-01-19 | 9.40 | $9.29 | 213700 |
| 2022-01-18 | 9.41 | $9.47 | 284700 |
| 2022-01-14 | 9.41 | $9.52 | 190400 |
| 2022-01-13 | 9.40 | $9.48 | 199000 |
| 2022-01-12 | 9.39 | $9.36 | 232800 |
| 2022-01-11 | 9.39 | $9.55 | 468800 |
| 2022-01-10 | 9.37 | $9.32 | 388800 |
| 2022-01-07 | 9.38 | $9.79 | 588300 |
| 2022-01-06 | 9.33 | $9.42 | 206200 |
| 2022-01-05 | 9.33 | $9.35 | 210600 |
| 2022-01-04 | 9.32 | $9.92 | 341600 |
| 2022-01-03 | 9.26 | $9.60 | 382400 |
| 2021-12-31 | 9.22 | $9.17 | 257400 |
| 2021-12-30 | 9.23 | $9.11 | 560400 |
| 2021-12-29 | 9.24 | $9.24 | 481700 |
| 2021-12-28 | 9.24 | $9.47 | 144300 |
| 2021-12-27 | 9.22 | $9.53 | 255100 |
| 2021-12-23 | 9.19 | $9.54 | 329600 |
| 2021-12-22 | 9.15 | $9.48 | 274300 |
| 2021-12-21 | 9.12 | $9.23 | 350600 |
| 2021-12-20 | 9.10 | $8.60 | 431700 |
| 2021-12-17 | 9.16 | $8.60 | 700000 |
| 2021-12-16 | 9.22 | $8.51 | 528000 |
| 2021-12-15 | 9.29 | $8.68 | 459800 |
| 2021-12-14 | 9.35 | $8.75 | 185800 |
| 2021-12-13 | 9.42 | $8.78 | 229100 |
| 2021-12-10 | 9.48 | $9.18 | 271900 |
| 2021-12-09 | 9.52 | $9.36 | 444600 |
| 2021-12-08 | 9.53 | $9.67 | 194200 |
| 2021-12-07 | 9.52 | $9.38 | 602100 |
| 2021-12-06 | 9.53 | $9.17 | 548800 |
| 2021-12-03 | 9.57 | $8.46 | 419300 |
| 2021-12-02 | 9.69 | $8.42 | 925500 |
| 2021-12-01 | 9.82 | $8.34 | 472600 |
| 2021-11-30 | 9.98 | $8.83 | 395800 |
| 2021-11-29 | 10.10 | $9.16 | 501100 |
| 2021-11-26 | 10.20 | $9.76 | 1.6M |
| 2021-11-24 | 10.24 | $10.02 | 421000 |
| 2021-11-23 | 10.27 | $9.90 | 596200 |
| 2021-11-22 | 10.30 | $10.18 | 225100 |
| 2021-11-19 | 10.32 | $10.29 | 198100 |
| 2021-11-18 | 10.32 | $10.36 | 212600 |
| 2021-11-17 | 10.32 | $10.52 | 276800 |
| 2021-11-16 | 10.29 | $10.87 | 284200 |
| 2021-11-15 | 10.23 | $11.20 | 321700 |
| 2021-11-12 | 10.13 | $11.16 | 928900 |
| 2021-11-11 | 10.02 | $10.82 | 272800 |
| 2021-11-10 | 9.94 | $11.12 | 490200 |
| 2021-11-09 | 9.81 | $11.72 | 932700 |
| 2021-11-08 | 9.61 | $11.26 | 1.0M |
| 2021-11-05 | 9.44 | $11.21 | 1.0M |
| 2021-11-04 | 9.25 | $10.51 | 798300 |
| 2021-11-03 | 9.12 | $10.53 | 938200 |
| 2021-11-02 | 8.97 | $9.81 | 906400 |
| 2021-11-01 | 8.89 | $9.47 | 989100 |
| 2021-10-29 | 8.83 | $8.93 | 1.3M |
| 2021-10-28 | 8.81 | $8.17 | 551100 |
| 2021-10-27 | 8.88 | $8.13 | 613700 |
| 2021-10-26 | 8.96 | $8.37 | 298800 |
| 2021-10-25 | 9.02 | $8.63 | 343400 |
| 2021-10-22 | 9.06 | $8.67 | 279800 |
| 2021-10-21 | 9.11 | $8.93 | 281800 |
| 2021-10-20 | 9.12 | $8.94 | 305600 |
| 2021-10-19 | 9.14 | $8.97 | 465200 |
| 2021-10-18 | 9.16 | $9.03 | 625600 |
| 2021-10-15 | 9.18 | $9.04 | 234200 |
| 2021-10-14 | 9.19 | $8.95 | 217800 |
| 2021-10-13 | 9.22 | $8.89 | 276700 |
| 2021-10-12 | 9.25 | $8.98 | 181400 |
| 2021-10-11 | 9.28 | $8.85 | 239200 |
| 2021-10-08 | 9.32 | $8.83 | 216300 |
| 2021-10-07 | 9.38 | $8.98 | 355600 |
| 2021-10-06 | 9.42 | $9.12 | 580000 |
| 2021-10-05 | 9.45 | $9.25 | 357800 |
| 2021-10-04 | 9.47 | $9.37 | 294800 |
| 2021-10-01 | 9.48 | $9.62 | 280100 |
| 2021-09-30 | 9.47 | $9.33 | 233600 |
| 2021-09-29 | 9.48 | $9.50 | 257500 |
| 2021-09-28 | 9.48 | $9.69 | 233500 |
| 2021-09-27 | 9.45 | $9.92 | 317000 |
| 2021-09-24 | 9.41 | $9.74 | 212100 |
| 2021-09-23 | 9.37 | $9.80 | 240400 |
| 2021-09-22 | 9.33 | $9.62 | 398800 |
| 2021-09-21 | 9.29 | $9.34 | 433800 |
| 2021-09-20 | 9.29 | $9.39 | 415000 |
| 2021-09-17 | 9.28 | $9.41 | 1.4M |
| 2021-09-16 | 9.27 | $9.44 | 327200 |
| 2021-09-15 | 9.25 | $9.37 | 268600 |
| 2021-09-14 | 9.23 | $9.42 | 335200 |
| 2021-09-13 | 9.21 | $9.54 | 434400 |
| 2021-09-10 | 9.18 | $8.88 | 285600 |
| 2021-09-09 | 9.21 | $8.95 | 319800 |
| 2021-09-08 | 9.24 | $9.07 | 256700 |
| 2021-09-07 | 9.26 | $9.27 | 311900 |
| 2021-09-03 | 9.26 | $9.36 | 214600 |
| 2021-09-02 | 9.25 | $9.44 | 183800 |
| 2021-09-01 | 9.22 | $9.46 | 335000 |
| 2021-08-31 | 9.20 | $9.38 | 196500 |
| 2021-08-30 | 9.18 | $9.32 | 303900 |
| 2021-08-27 | 9.17 | $9.43 | 291000 |
| 2021-08-26 | 9.14 | $8.97 | 181100 |
| 2021-08-25 | 9.16 | $9.17 | 306400 |
| 2021-08-24 | 9.15 | $9.13 | 358900 |
| 2021-08-23 | 9.16 | $8.77 | 322400 |
| 2021-08-20 | 9.20 | $8.62 | 269600 |
| 2021-08-19 | 9.26 | $8.55 | 279700 |
| 2021-08-18 | 9.33 | $8.73 | 239600 |
| 2021-08-17 | 9.40 | $8.73 | 285000 |
| 2021-08-16 | 9.47 | $8.95 | 246700 |
| 2021-08-13 | 9.52 | $8.99 | 418600 |
| 2021-08-12 | 9.58 | $9.32 | 308100 |
| 2021-08-11 | 9.60 | $9.57 | 182600 |
| 2021-08-10 | 9.61 | $9.33 | 290200 |
| 2021-08-09 | 9.64 | $9.21 | 370200 |
| 2021-08-06 | 9.68 | $9.57 | 252200 |
| 2021-08-05 | 9.69 | $9.24 | 429200 |
| 2021-08-04 | 9.74 | $8.85 | 347600 |
| 2021-08-03 | 9.84 | $9.13 | 484300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.94
2023-11-27
Close Price
$9.99
Vol: 1.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.92
Average
8.82
Maximum
11.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-11-27 | 9.94 | $9.99 | 1.5M |
| 2023-11-24 | 9.94 | $10.00 | 658915 |
| 2023-11-22 | 9.93 | $9.96 | 454060 |
| 2023-11-21 | 9.93 | $9.95 | 711302 |
| 2023-11-20 | 9.92 | $9.95 | 539239 |
| 2023-11-17 | 9.92 | $9.92 | 686311 |
| 2023-11-16 | 9.92 | $9.91 | 700403 |
| 2023-11-15 | 9.92 | $9.92 | 1.4M |
| 2023-11-14 | 9.92 | $9.93 | 418337 |
| 2023-11-13 | 9.92 | $9.93 | 784165 |
| 2023-11-10 | 9.92 | $9.93 | 234106 |
| 2023-11-09 | 9.91 | $9.92 | 548749 |
| 2023-11-08 | 9.91 | $9.93 | 252066 |
| 2023-11-07 | 9.91 | $9.93 | 340015 |
| 2023-11-06 | 9.91 | $9.92 | 651004 |
| 2023-11-03 | 9.91 | $9.93 | 376413 |
| 2023-11-02 | 9.90 | $9.93 | 138295 |
| 2023-11-01 | 9.90 | $9.92 | 234628 |
| 2023-10-31 | 9.90 | $9.92 | 248406 |
| 2023-10-30 | 9.89 | $9.91 | 284021 |
| 2023-10-27 | 9.89 | $9.89 | 925741 |
| 2023-10-26 | 9.89 | $9.91 | 239279 |
| 2023-10-25 | 9.89 | $9.90 | 257080 |
| 2023-10-24 | 9.88 | $9.90 | 195561 |
| 2023-10-23 | 9.88 | $9.91 | 712486 |
| 2023-10-20 | 9.88 | $9.88 | 709880 |
| 2023-10-19 | 9.88 | $9.88 | 837146 |
| 2023-10-18 | 9.88 | $9.88 | 281465 |
| 2023-10-17 | 9.88 | $9.88 | 319522 |
| 2023-10-16 | 9.88 | $9.89 | 355962 |
| 2023-10-13 | 9.88 | $9.88 | 241312 |
| 2023-10-12 | 9.88 | $9.88 | 443569 |
| 2023-10-11 | 9.88 | $9.88 | 217513 |
| 2023-10-10 | 9.87 | $9.88 | 267502 |
| 2023-10-09 | 9.87 | $9.89 | 268569 |
| 2023-10-06 | 9.87 | $9.88 | 314608 |
| 2023-10-05 | 9.87 | $9.87 | 425881 |
| 2023-10-04 | 9.87 | $9.87 | 721795 |
| 2023-10-03 | 9.87 | $9.85 | 2.5M |
| 2023-10-02 | 9.87 | $9.86 | 730971 |
| 2023-09-29 | 9.87 | $9.86 | 933239 |
| 2023-09-28 | 9.87 | $9.86 | 535237 |
| 2023-09-27 | 9.87 | $9.90 | 818569 |
| 2023-09-26 | 9.86 | $9.89 | 1.7M |
| 2023-09-25 | 9.86 | $9.94 | 1.2M |
| 2023-09-22 | 9.83 | $9.87 | 547390 |
| 2023-09-21 | 9.80 | $9.89 | 1.4M |
| 2023-09-20 | 9.74 | $9.87 | 446200 |
| 2023-09-19 | 9.67 | $9.85 | 327200 |
| 2023-09-18 | 9.59 | $9.85 | 917700 |
| 2023-09-15 | 9.49 | $9.84 | 1.4M |
| 2023-09-14 | 9.37 | $9.84 | 764700 |
| 2023-09-13 | 9.24 | $9.83 | 599900 |
| 2023-09-12 | 9.10 | $9.84 | 672200 |
| 2023-09-11 | 8.94 | $9.84 | 770100 |
| 2023-09-08 | 8.76 | $9.84 | 547000 |
| 2023-09-07 | 8.56 | $9.84 | 1.5M |
| 2023-09-06 | 8.35 | $9.85 | 3.7M |
| 2023-09-05 | 8.12 | $9.83 | 870300 |
| 2023-09-01 | 7.88 | $9.84 | 2.3M |
| 2023-08-31 | 7.62 | $9.82 | 1.5M |
| 2023-08-30 | 7.35 | $9.83 | 5.9M |
| 2023-08-29 | 7.05 | $9.81 | 3.0M |
| 2023-08-28 | 6.74 | $9.79 | 14.2M |
| 2023-08-25 | 6.42 | $6.28 | 355800 |
| 2023-08-24 | 6.43 | $6.28 | 849600 |
| 2023-08-23 | 6.44 | $6.44 | 227100 |
| 2023-08-22 | 6.43 | $6.48 | 259700 |
| 2023-08-21 | 6.42 | $6.52 | 701300 |
| 2023-08-18 | 6.40 | $6.48 | 464200 |
| 2023-08-17 | 6.38 | $6.47 | 320800 |
| 2023-08-16 | 6.37 | $6.49 | 465500 |
| 2023-08-15 | 6.35 | $6.44 | 430100 |
| 2023-08-14 | 6.33 | $6.54 | 341000 |
| 2023-08-11 | 6.30 | $6.48 | 320700 |
| 2023-08-10 | 6.28 | $6.38 | 195400 |
| 2023-08-09 | 6.27 | $6.48 | 216700 |
| 2023-08-08 | 6.25 | $6.62 | 332900 |
| 2023-08-07 | 6.21 | $6.38 | 407900 |
| 2023-08-04 | 6.20 | $6.15 | 453500 |
| 2023-08-03 | 6.21 | $6.19 | 572500 |
| 2023-08-02 | 6.21 | $6.14 | 255800 |
| 2023-08-01 | 6.22 | $6.25 | 196400 |
| 2023-07-31 | 6.22 | $6.26 | 270800 |
| 2023-07-28 | 6.22 | $6.25 | 244100 |
| 2023-07-27 | 6.22 | $6.07 | 259300 |
| 2023-07-26 | 6.23 | $6.14 | 293700 |
| 2023-07-25 | 6.24 | $6.12 | 272500 |
| 2023-07-24 | 6.25 | $6.11 | 313800 |
| 2023-07-21 | 6.26 | $6.12 | 310200 |
| 2023-07-20 | 6.26 | $6.20 | 435200 |
| 2023-07-19 | 6.26 | $6.37 | 345700 |
| 2023-07-18 | 6.23 | $6.37 | 316200 |
| 2023-07-17 | 6.21 | $6.32 | 322600 |
| 2023-07-14 | 6.19 | $6.28 | 345400 |
| 2023-07-13 | 6.17 | $6.31 | 260800 |
| 2023-07-12 | 6.15 | $6.31 | 236400 |
| 2023-07-11 | 6.12 | $6.40 | 209700 |
| 2023-07-10 | 6.09 | $6.38 | 291500 |
| 2023-07-07 | 6.06 | $6.30 | 615900 |
| 2023-07-06 | 6.04 | $6.10 | 584900 |
| 2023-07-05 | 6.03 | $6.18 | 278900 |
| 2023-07-03 | 6.02 | $6.27 | 154600 |
| 2023-06-30 | 6.00 | $6.09 | 291900 |
| 2023-06-29 | 6.00 | $6.15 | 226500 |
| 2023-06-28 | 5.99 | $5.96 | 451900 |
| 2023-06-27 | 6.00 | $6.02 | 451000 |
| 2023-06-26 | 6.00 | $5.82 | 877600 |
| 2023-06-23 | 6.02 | $5.69 | 940800 |
| 2023-06-22 | 6.05 | $5.81 | 288600 |
| 2023-06-21 | 6.07 | $5.92 | 302700 |
| 2023-06-20 | 6.08 | $5.95 | 406800 |
| 2023-06-16 | 6.09 | $6.06 | 465700 |
| 2023-06-15 | 6.08 | $5.99 | 404400 |
| 2023-06-14 | 6.09 | $6.03 | 313000 |
| 2023-06-13 | 6.09 | $6.11 | 648700 |
| 2023-06-12 | 6.08 | $6.14 | 365300 |
| 2023-06-09 | 6.07 | $6.16 | 214500 |
| 2023-06-08 | 6.06 | $6.38 | 335400 |
| 2023-06-07 | 6.02 | $6.38 | 291600 |
| 2023-06-06 | 5.99 | $6.34 | 420900 |
| 2023-06-05 | 5.95 | $6.14 | 236700 |
| 2023-06-02 | 5.94 | $6.18 | 425600 |
| 2023-06-01 | 5.92 | $5.85 | 284900 |
| 2023-05-31 | 5.93 | $5.79 | 305400 |
| 2023-05-30 | 5.95 | $5.81 | 306700 |
| 2023-05-26 | 5.97 | $5.84 | 326900 |
| 2023-05-25 | 5.99 | $5.78 | 379500 |
| 2023-05-24 | 6.02 | $5.83 | 212700 |
| 2023-05-23 | 6.05 | $5.95 | 409400 |
| 2023-05-22 | 6.06 | $5.88 | 360700 |
| 2023-05-19 | 6.09 | $6.03 | 356500 |
| 2023-05-18 | 6.10 | $6.11 | 294900 |
| 2023-05-17 | 6.11 | $6.10 | 276600 |
| 2023-05-16 | 6.11 | $5.98 | 263700 |
| 2023-05-15 | 6.14 | $6.01 | 433500 |
| 2023-05-12 | 6.16 | $6.04 | 246600 |
| 2023-05-11 | 6.18 | $5.98 | 526900 |
| 2023-05-10 | 6.21 | $6.08 | 375300 |
| 2023-05-09 | 6.23 | $6.15 | 221700 |
| 2023-05-08 | 6.25 | $6.10 | 343300 |
| 2023-05-05 | 6.27 | $6.26 | 389800 |
| 2023-05-04 | 6.28 | $6.18 | 512900 |
| 2023-05-03 | 6.30 | $6.02 | 690800 |
| 2023-05-02 | 6.33 | $6.00 | 926100 |
| 2023-05-01 | 6.37 | $6.18 | 515600 |
| 2023-04-28 | 6.39 | $6.30 | 532200 |
| 2023-04-27 | 6.41 | $6.22 | 863200 |
| 2023-04-26 | 6.43 | $6.30 | 643600 |
| 2023-04-25 | 6.45 | $6.28 | 471700 |
| 2023-04-24 | 6.46 | $6.40 | 339900 |
| 2023-04-21 | 6.47 | $6.45 | 332800 |
| 2023-04-20 | 6.47 | $6.43 | 362800 |
| 2023-04-19 | 6.46 | $6.56 | 440700 |
| 2023-04-18 | 6.45 | $6.57 | 474500 |
| 2023-04-17 | 6.43 | $6.58 | 386900 |
| 2023-04-14 | 6.40 | $6.43 | 408900 |
| 2023-04-13 | 6.39 | $6.40 | 395400 |
| 2023-04-12 | 6.39 | $6.32 | 507800 |
| 2023-04-11 | 6.39 | $6.41 | 393300 |
| 2023-04-10 | 6.39 | $6.39 | 477100 |
| 2023-04-06 | 6.40 | $6.41 | 266000 |
| 2023-04-05 | 6.40 | $6.39 | 447800 |
| 2023-04-04 | 6.42 | $6.47 | 299900 |
| 2023-04-03 | 6.43 | $6.56 | 490500 |
| 2023-03-31 | 6.45 | $6.72 | 454400 |
| 2023-03-30 | 6.45 | $6.59 | 339400 |
| 2023-03-29 | 6.48 | $6.70 | 685800 |
| 2023-03-28 | 6.51 | $6.38 | 975700 |
| 2023-03-27 | 6.57 | $6.19 | 876200 |
| 2023-03-24 | 6.67 | $6.03 | 941000 |
| 2023-03-23 | 6.79 | $5.92 | 869300 |
| 2023-03-22 | 6.93 | $5.90 | 724900 |
| 2023-03-21 | 7.09 | $6.22 | 1.2M |
| 2023-03-20 | 7.23 | $6.10 | 1.5M |
| 2023-03-17 | 7.40 | $6.05 | 11.7M |
| 2023-03-16 | 7.58 | $6.58 | 944000 |
| 2023-03-15 | 7.72 | $6.67 | 1.2M |
| 2023-03-14 | 7.87 | $6.77 | 964600 |
| 2023-03-13 | 8.02 | $6.85 | 970900 |
| 2023-03-10 | 8.17 | $7.23 | 820400 |
| 2023-03-09 | 8.30 | $7.39 | 669100 |
| 2023-03-08 | 8.42 | $7.83 | 602800 |
| 2023-03-07 | 8.50 | $7.80 | 849500 |
| 2023-03-06 | 8.60 | $8.04 | 1.4M |
| 2023-03-03 | 8.67 | $8.46 | 355200 |
| 2023-03-02 | 8.72 | $8.47 | 240600 |
| 2023-03-01 | 8.76 | $8.45 | 274500 |
| 2023-02-28 | 8.81 | $8.36 | 332900 |
| 2023-02-27 | 8.87 | $8.52 | 275600 |
| 2023-02-24 | 8.93 | $8.48 | 391500 |
| 2023-02-23 | 8.98 | $8.64 | 300300 |
| 2023-02-22 | 9.03 | $8.62 | 443200 |
| 2023-02-21 | 9.08 | $8.53 | 342600 |
| 2023-02-17 | 9.14 | $8.54 | 338400 |
| 2023-02-16 | 9.20 | $8.76 | 509300 |
| 2023-02-15 | 9.23 | $9.37 | 240400 |
| 2023-02-14 | 9.21 | $9.30 | 169300 |
| 2023-02-13 | 9.19 | $9.36 | 285500 |
| 2023-02-10 | 9.16 | $9.06 | 221200 |
| 2023-02-09 | 9.16 | $9.24 | 264700 |
| 2023-02-08 | 9.14 | $9.03 | 218400 |
| 2023-02-07 | 9.13 | $9.40 | 222400 |
| 2023-02-06 | 9.08 | $9.23 | 478600 |
| 2023-02-03 | 9.05 | $9.33 | 292000 |
| 2023-02-02 | 8.99 | $9.38 | 366900 |
| 2023-02-01 | 8.93 | $9.24 | 232800 |
| 2023-01-31 | 8.88 | $9.20 | 456600 |
| 2023-01-30 | 8.82 | $9.08 | 180900 |
| 2023-01-27 | 8.78 | $9.23 | 205600 |
| 2023-01-26 | 8.71 | $9.12 | 252900 |
| 2023-01-25 | 8.66 | $9.17 | 218000 |
| 2023-01-24 | 8.60 | $9.03 | 216600 |
| 2023-01-23 | 8.55 | $9.00 | 239400 |
| 2023-01-20 | 8.51 | $8.88 | 225000 |
| 2023-01-19 | 8.48 | $8.59 | 349600 |
| 2023-01-18 | 8.48 | $8.63 | 315200 |
| 2023-01-17 | 8.48 | $8.61 | 266100 |
| 2023-01-13 | 8.49 | $8.62 | 193600 |
| 2023-01-12 | 8.50 | $8.75 | 445300 |
| 2023-01-11 | 8.50 | $8.57 | 457800 |
| 2023-01-10 | 8.53 | $8.23 | 410700 |
| 2023-01-09 | 8.60 | $8.07 | 380900 |
| 2023-01-06 | 8.69 | $8.11 | 323900 |
| 2023-01-05 | 8.78 | $8.00 | 524100 |
| 2023-01-04 | 8.88 | $8.22 | 596700 |
| 2023-01-03 | 8.97 | $8.17 | 327300 |
| 2022-12-30 | 9.07 | $8.52 | 248800 |
| 2022-12-29 | 9.15 | $8.49 | 325100 |
| 2022-12-28 | 9.23 | $8.62 | 348300 |
| 2022-12-27 | 9.30 | $8.88 | 270600 |
| 2022-12-23 | 9.35 | $8.97 | 322300 |
| 2022-12-22 | 9.40 | $8.78 | 397400 |
| 2022-12-21 | 9.46 | $8.95 | 675700 |
| 2022-12-20 | 9.52 | $9.32 | 377300 |
| 2022-12-19 | 9.54 | $9.32 | 352900 |
| 2022-12-16 | 9.56 | $9.50 | 2.5M |
| 2022-12-15 | 9.56 | $9.70 | 455300 |
| 2022-12-14 | 9.54 | $9.78 | 443100 |
| 2022-12-13 | 9.52 | $9.87 | 464900 |
| 2022-12-12 | 9.49 | $9.86 | 543700 |
| 2022-12-09 | 9.46 | $9.52 | 214400 |
| 2022-12-08 | 9.46 | $9.42 | 331900 |
| 2022-12-07 | 9.47 | $9.14 | 391100 |
| 2022-12-06 | 9.51 | $9.33 | 303800 |
| 2022-12-05 | 9.52 | $9.26 | 351200 |
| 2022-12-02 | 9.54 | $9.47 | 274400 |
| 2022-12-01 | 9.54 | $9.56 | 250100 |
| 2022-11-30 | 9.53 | $9.63 | 241400 |
| 2022-11-29 | 9.51 | $9.49 | 221200 |
| 2022-11-28 | 9.50 | $9.37 | 268600 |
| 2022-11-25 | 9.50 | $9.44 | 161400 |
| 2022-11-23 | 9.49 | $9.51 | 205300 |
| 2022-11-22 | 9.47 | $9.76 | 377000 |
| 2022-11-21 | 9.42 | $9.55 | 310300 |
| 2022-11-18 | 9.39 | $9.65 | 247100 |
| 2022-11-17 | 9.33 | $9.43 | 235500 |
| 2022-11-16 | 9.30 | $9.59 | 280000 |
| 2022-11-15 | 9.24 | $9.80 | 257000 |
| 2022-11-14 | 9.15 | $9.74 | 255100 |
| 2022-11-11 | 9.06 | $10.00 | 347100 |
| 2022-11-10 | 8.93 | $9.91 | 647300 |
| 2022-11-09 | 8.81 | $8.93 | 357000 |
| 2022-11-08 | 8.77 | $9.00 | 356900 |
| 2022-11-07 | 8.72 | $8.84 | 273900 |
| 2022-11-04 | 8.68 | $8.86 | 300100 |
| 2022-11-03 | 8.64 | $8.88 | 424800 |
| 2022-11-02 | 8.58 | $9.06 | 459200 |
| 2022-11-01 | 8.51 | $9.48 | 427700 |
| 2022-10-31 | 8.39 | $9.15 | 455000 |
| 2022-10-28 | 8.30 | $8.99 | 442000 |
| 2022-10-27 | 8.22 | $8.82 | 394800 |
| 2022-10-26 | 8.15 | $8.58 | 286700 |
| 2022-10-25 | 8.11 | $8.52 | 219900 |
| 2022-10-24 | 8.06 | $8.27 | 211900 |
| 2022-10-21 | 8.04 | $8.23 | 306700 |
| 2022-10-20 | 8.02 | $8.03 | 273200 |
| 2022-10-19 | 8.03 | $8.18 | 359800 |
| 2022-10-18 | 8.02 | $8.25 | 383100 |
| 2022-10-17 | 8.01 | $8.11 | 358500 |
| 2022-10-14 | 8.03 | $7.76 | 346100 |
| 2022-10-13 | 8.08 | $7.93 | 234900 |
| 2022-10-12 | 8.13 | $7.78 | 366600 |
| 2022-10-11 | 8.21 | $7.80 | 310300 |
| 2022-10-10 | 8.29 | $7.81 | 215700 |
| 2022-10-07 | 8.39 | $7.88 | 250200 |
| 2022-10-06 | 8.49 | $8.14 | 193700 |
| 2022-10-05 | 8.58 | $8.29 | 205100 |
| 2022-10-04 | 8.66 | $8.40 | 299700 |
| 2022-10-03 | 8.73 | $8.06 | 277100 |
| 2022-09-30 | 8.85 | $7.98 | 287600 |
| 2022-09-29 | 8.98 | $7.97 | 331200 |
| 2022-09-28 | 9.11 | $8.25 | 266200 |
| 2022-09-27 | 9.23 | $8.07 | 344600 |
| 2022-09-26 | 9.38 | $8.02 | 487700 |
| 2022-09-23 | 9.54 | $8.04 | 541100 |
| 2022-09-22 | 9.72 | $8.33 | 675100 |
| 2022-09-21 | 9.89 | $9.01 | 508600 |
| 2022-09-20 | 9.99 | $9.89 | 390200 |
| 2022-09-19 | 10.02 | $9.97 | 271500 |
| 2022-09-16 | 10.05 | $9.74 | 551200 |
| 2022-09-15 | 10.11 | $9.79 | 230600 |
| 2022-09-14 | 10.17 | $10.12 | 320300 |
| 2022-09-13 | 10.20 | $9.89 | 397500 |
| 2022-09-12 | 10.27 | $10.53 | 276200 |
| 2022-09-09 | 10.28 | $10.41 | 199500 |
| 2022-09-08 | 10.30 | $10.07 | 189500 |
| 2022-09-07 | 10.36 | $10.22 | 443700 |
| 2022-09-06 | 10.41 | $9.34 | 288600 |
| 2022-09-02 | 10.54 | $9.49 | 189400 |
| 2022-09-01 | 10.67 | $9.52 | 283100 |
| 2022-08-31 | 10.79 | $9.70 | 205100 |
| 2022-08-30 | 10.91 | $9.97 | 375500 |
| 2022-08-29 | 10.99 | $10.23 | 332000 |
| 2022-08-26 | 11.06 | $10.66 | 216400 |
| 2022-08-25 | 11.08 | $11.33 | 140900 |
| 2022-08-24 | 11.03 | $10.98 | 101200 |
| 2022-08-23 | 11.00 | $10.90 | 99900 |
| 2022-08-22 | 10.99 | $10.91 | 140100 |
| 2022-08-19 | 10.96 | $11.17 | 164300 |
| 2022-08-18 | 10.91 | $11.63 | 175100 |
| 2022-08-17 | 10.80 | $11.56 | 269100 |
| 2022-08-16 | 10.70 | $11.82 | 510500 |
| 2022-08-15 | 10.56 | $11.66 | 509100 |
| 2022-08-12 | 10.43 | $11.04 | 309600 |
| 2022-08-11 | 10.35 | $10.73 | 180300 |
| 2022-08-10 | 10.29 | $10.73 | 245200 |
| 2022-08-09 | 10.23 | $10.44 | 247800 |
| 2022-08-08 | 10.19 | $10.51 | 333400 |
| 2022-08-05 | 10.14 | $10.46 | 232900 |
| 2022-08-04 | 10.08 | $10.32 | 240700 |
| 2022-08-03 | 10.04 | $10.72 | 241200 |
| 2022-08-02 | 9.96 | $10.10 | 119300 |
| 2022-08-01 | 9.93 | $10.30 | 141100 |
| 2022-07-29 | 9.88 | $10.08 | 211600 |
| 2022-07-28 | 9.85 | $10.02 | 164600 |
| 2022-07-27 | 9.83 | $9.94 | 247300 |
| 2022-07-26 | 9.81 | $10.00 | 155300 |
| 2022-07-25 | 9.79 | $10.04 | 158600 |
| 2022-07-22 | 9.76 | $9.68 | 184100 |
| 2022-07-21 | 9.76 | $10.00 | 178300 |
| 2022-07-20 | 9.73 | $10.44 | 161100 |
| 2022-07-19 | 9.66 | $10.34 | 292400 |
| 2022-07-18 | 9.58 | $9.79 | 158600 |
| 2022-07-15 | 9.56 | $9.51 | 161600 |
| 2022-07-14 | 9.57 | $9.24 | 156600 |
| 2022-07-13 | 9.61 | $9.51 | 296000 |
| 2022-07-12 | 9.63 | $9.50 | 283200 |
| 2022-07-11 | 9.65 | $9.23 | 401500 |
| 2022-07-08 | 9.72 | $9.61 | 211600 |
| 2022-07-07 | 9.76 | $9.75 | 312300 |
| 2022-07-06 | 9.80 | $9.44 | 255300 |
| 2022-07-05 | 9.88 | $9.87 | 266500 |
| 2022-07-01 | 9.92 | $9.70 | 254700 |
| 2022-06-30 | 9.99 | $9.81 | 255100 |
| 2022-06-29 | 10.05 | $9.70 | 211600 |
| 2022-06-28 | 10.13 | $9.88 | 227300 |
| 2022-06-27 | 10.20 | $9.94 | 209000 |
| 2022-06-24 | 10.27 | $10.06 | 514700 |
| 2022-06-23 | 10.32 | $9.18 | 267400 |
| 2022-06-22 | 10.47 | $9.18 | 187300 |
| 2022-06-21 | 10.61 | $9.42 | 284900 |
| 2022-06-17 | 10.74 | $9.23 | 1.1M |
| 2022-06-16 | 10.89 | $9.48 | 574000 |
| 2022-06-15 | 11.02 | $10.63 | 300500 |
| 2022-06-14 | 11.04 | $10.02 | 193900 |
| 2022-06-13 | 11.12 | $9.92 | 450800 |
| 2022-06-10 | 11.21 | $11.70 | 502800 |
| 2022-06-09 | 11.12 | $11.94 | 350500 |
| 2022-06-08 | 11.01 | $12.00 | 227300 |
| 2022-06-07 | 10.87 | $11.93 | 171100 |
| 2022-06-06 | 10.74 | $11.57 | 199800 |
| 2022-06-03 | 10.63 | $11.36 | 234500 |
| 2022-06-02 | 10.53 | $11.23 | 186400 |
| 2022-06-01 | 10.44 | $11.25 | 175600 |
| 2022-05-31 | 10.35 | $10.98 | 205700 |
| 2022-05-27 | 10.28 | $11.08 | 298000 |
| 2022-05-26 | 10.19 | $10.50 | 445100 |
| 2022-05-25 | 10.15 | $10.35 | 387600 |
| 2022-05-24 | 10.13 | $9.76 | 244500 |
| 2022-05-23 | 10.16 | $9.92 | 179500 |
| 2022-05-20 | 10.17 | $9.97 | 382300 |
| 2022-05-19 | 10.18 | $10.18 | 275100 |
| 2022-05-18 | 10.17 | $10.54 | 377100 |
| 2022-05-17 | 10.12 | $10.79 | 285100 |
| 2022-05-16 | 10.03 | $10.35 | 263800 |
| 2022-05-13 | 9.99 | $10.27 | 288700 |
| 2022-05-12 | 9.95 | $9.92 | 450000 |
| 2022-05-11 | 9.94 | $10.00 | 351100 |
| 2022-05-10 | 9.92 | $10.02 | 419500 |
| 2022-05-09 | 9.88 | $9.73 | 492200 |
| 2022-05-06 | 9.87 | $10.34 | 570200 |
| 2022-05-05 | 9.80 | $9.96 | 605600 |
| 2022-05-04 | 9.75 | $10.47 | 633200 |
| 2022-05-03 | 9.64 | $10.07 | 365700 |
| 2022-05-02 | 9.57 | $9.81 | 512300 |
| 2022-04-29 | 9.53 | $9.78 | 429200 |
| 2022-04-28 | 9.48 | $10.37 | 562400 |
| 2022-04-27 | 9.37 | $9.75 | 292200 |
| 2022-04-26 | 9.31 | $9.61 | 236700 |
| 2022-04-25 | 9.27 | $9.79 | 239500 |
| 2022-04-22 | 9.21 | $9.52 | 347500 |
| 2022-04-21 | 9.17 | $9.55 | 122000 |
| 2022-04-20 | 9.12 | $9.66 | 95200 |
| 2022-04-19 | 9.06 | $9.64 | 159500 |
| 2022-04-18 | 9.00 | $9.30 | 119400 |
| 2022-04-14 | 8.97 | $9.49 | 316600 |
| 2022-04-13 | 8.93 | $9.45 | 425400 |
| 2022-04-12 | 8.88 | $8.82 | 419300 |
| 2022-04-11 | 8.89 | $8.65 | 531600 |
| 2022-04-08 | 8.92 | $8.31 | 202300 |
| 2022-04-07 | 8.99 | $8.45 | 366500 |
| 2022-04-06 | 9.05 | $8.64 | 269300 |
| 2022-04-05 | 9.09 | $8.90 | 219200 |
| 2022-04-04 | 9.10 | $9.21 | 142200 |
| 2022-04-01 | 9.08 | $9.23 | 185300 |
| 2022-03-31 | 9.06 | $9.08 | 197000 |
| 2022-03-30 | 9.05 | $9.20 | 152900 |
| 2022-03-29 | 9.03 | $9.40 | 285200 |
| 2022-03-28 | 8.99 | $9.02 | 118000 |
| 2022-03-25 | 8.98 | $9.07 | 244900 |
| 2022-03-24 | 8.97 | $8.94 | 99900 |
| 2022-03-23 | 8.98 | $8.91 | 200000 |
| 2022-03-22 | 8.99 | $9.03 | 248400 |
| 2022-03-21 | 8.99 | $8.96 | 144600 |
| 2022-03-18 | 9.00 | $9.15 | 354300 |
| 2022-03-17 | 9.00 | $9.21 | 170000 |
| 2022-03-16 | 8.99 | $9.20 | 237700 |
| 2022-03-15 | 9.00 | $8.81 | 166600 |
| 2022-03-14 | 9.04 | $8.75 | 145200 |
| 2022-03-11 | 9.09 | $8.92 | 187600 |
| 2022-03-10 | 9.13 | $9.18 | 112000 |
| 2022-03-09 | 9.14 | $9.10 | 204000 |
| 2022-03-08 | 9.17 | $8.77 | 209800 |
| 2022-03-07 | 9.23 | $8.37 | 241000 |
| 2022-03-04 | 9.33 | $8.72 | 274800 |
| 2022-03-03 | 9.40 | $9.00 | 283000 |
| 2022-03-02 | 9.45 | $9.15 | 191900 |
| 2022-03-01 | 9.48 | $8.77 | 266800 |
| 2022-02-28 | 9.54 | $9.23 | 275900 |
| 2022-02-25 | 9.56 | $9.41 | 219400 |
| 2022-02-24 | 9.56 | $9.29 | 218700 |
| 2022-02-23 | 9.56 | $9.10 | 255800 |
| 2022-02-22 | 9.59 | $9.39 | 307800 |
| 2022-02-18 | 9.58 | $9.89 | 231800 |
| 2022-02-17 | 9.53 | $10.23 | 370200 |
| 2022-02-16 | 9.43 | $10.40 | 298100 |
| 2022-02-15 | 9.32 | $10.02 | 430400 |
| 2022-02-14 | 9.24 | $9.41 | 220700 |
| 2022-02-11 | 9.21 | $9.40 | 181400 |
| 2022-02-10 | 9.19 | $9.68 | 189100 |
| 2022-02-09 | 9.14 | $9.71 | 233300 |
| 2022-02-08 | 9.09 | $9.59 | 284000 |
| 2022-02-07 | 9.04 | $9.37 | 218400 |
| 2022-02-04 | 9.02 | $9.25 | 528800 |
| 2022-02-03 | 9.02 | $8.81 | 223700 |
| 2022-02-02 | 9.05 | $8.94 | 203400 |
| 2022-02-01 | 9.08 | $9.17 | 397900 |
| 2022-01-31 | 9.09 | $9.02 | 288000 |
| 2022-01-28 | 9.11 | $8.50 | 384300 |
| 2022-01-27 | 9.19 | $8.39 | 240000 |
| 2022-01-26 | 9.28 | $8.86 | 242400 |
| 2022-01-25 | 9.33 | $9.12 | 270700 |
| 2022-01-24 | 9.35 | $9.01 | 446000 |
| 2022-01-21 | 9.39 | $9.03 | 307900 |
| 2022-01-20 | 9.43 | $9.21 | 263200 |
| 2022-01-19 | 9.45 | $9.29 | 213700 |
| 2022-01-18 | 9.47 | $9.47 | 284700 |
| 2022-01-14 | 9.46 | $9.52 | 190400 |
| 2022-01-13 | 9.44 | $9.48 | 199000 |
| 2022-01-12 | 9.42 | $9.36 | 232800 |
| 2022-01-11 | 9.40 | $9.55 | 468800 |
| 2022-01-10 | 9.37 | $9.32 | 388800 |
| 2022-01-07 | 9.36 | $9.79 | 588300 |
| 2022-01-06 | 9.30 | $9.42 | 206200 |
| 2022-01-05 | 9.28 | $9.35 | 210600 |
| 2022-01-04 | 9.26 | $9.92 | 341600 |
| 2022-01-03 | 9.19 | $9.60 | 382400 |
| 2021-12-31 | 9.14 | $9.17 | 257400 |
| 2021-12-30 | 9.13 | $9.11 | 560400 |
| 2021-12-29 | 9.12 | $9.24 | 481700 |
| 2021-12-28 | 9.10 | $9.47 | 144300 |
| 2021-12-27 | 9.05 | $9.53 | 255100 |
| 2021-12-23 | 9.00 | $9.54 | 329600 |
| 2021-12-22 | 8.95 | $9.48 | 274300 |
| 2021-12-21 | 8.91 | $9.23 | 350600 |
| 2021-12-20 | 8.90 | $8.60 | 431700 |
| 2021-12-17 | 8.95 | $8.60 | 700000 |
| 2021-12-16 | 9.02 | $8.51 | 528000 |
| 2021-12-15 | 9.10 | $8.68 | 459800 |
| 2021-12-14 | 9.17 | $8.75 | 185800 |
| 2021-12-13 | 9.25 | $8.78 | 229100 |
| 2021-12-10 | 9.34 | $9.18 | 271900 |
| 2021-12-09 | 9.40 | $9.36 | 444600 |
| 2021-12-08 | 9.45 | $9.67 | 194200 |
| 2021-12-07 | 9.48 | $9.38 | 602100 |
| 2021-12-06 | 9.55 | $9.17 | 548800 |
| 2021-12-03 | 9.64 | $8.46 | 419300 |
| 2021-12-02 | 9.82 | $8.42 | 925500 |
| 2021-12-01 | 10.00 | $8.34 | 472600 |
| 2021-11-30 | 10.20 | $8.83 | 395800 |
| 2021-11-29 | 10.36 | $9.16 | 501100 |
| 2021-11-26 | 10.49 | $9.76 | 1.6M |
| 2021-11-24 | 10.55 | $10.02 | 421000 |
| 2021-11-23 | 10.58 | $9.90 | 596200 |
| 2021-11-22 | 10.61 | $10.18 | 225100 |
| 2021-11-19 | 10.61 | $10.29 | 198100 |
| 2021-11-18 | 10.59 | $10.36 | 212600 |
| 2021-11-17 | 10.55 | $10.52 | 276800 |
| 2021-11-16 | 10.50 | $10.87 | 284200 |
| 2021-11-15 | 10.40 | $11.20 | 321700 |
| 2021-11-12 | 10.25 | $11.16 | 928900 |
| 2021-11-11 | 10.11 | $10.82 | 272800 |
| 2021-11-10 | 9.98 | $11.12 | 490200 |
| 2021-11-09 | 9.82 | $11.72 | 932700 |
| 2021-11-08 | 9.59 | $11.26 | 1.0M |
| 2021-11-05 | 9.39 | $11.21 | 1.0M |
| 2021-11-04 | 9.18 | $10.51 | 798300 |
| 2021-11-03 | 9.03 | $10.53 | 938200 |
| 2021-11-02 | 8.87 | $9.81 | 906400 |
| 2021-11-01 | 8.78 | $9.47 | 989100 |
| 2021-10-29 | 8.72 | $8.93 | 1.3M |
| 2021-10-28 | 8.72 | $8.17 | 551100 |
| 2021-10-27 | 8.79 | $8.13 | 613700 |
| 2021-10-26 | 8.88 | $8.37 | 298800 |
| 2021-10-25 | 8.95 | $8.63 | 343400 |
| 2021-10-22 | 8.99 | $8.67 | 279800 |
| 2021-10-21 | 9.04 | $8.93 | 281800 |
| 2021-10-20 | 9.07 | $8.94 | 305600 |
| 2021-10-19 | 9.11 | $8.97 | 465200 |
| 2021-10-18 | 9.14 | $9.03 | 625600 |
| 2021-10-15 | 9.16 | $9.04 | 234200 |
| 2021-10-14 | 9.19 | $8.95 | 217800 |
| 2021-10-13 | 9.23 | $8.89 | 276700 |
| 2021-10-12 | 9.28 | $8.98 | 181400 |
| 2021-10-11 | 9.32 | $8.85 | 239200 |
| 2021-10-08 | 9.37 | $8.83 | 216300 |
| 2021-10-07 | 9.43 | $8.98 | 355600 |
| 2021-10-06 | 9.47 | $9.12 | 580000 |
| 2021-10-05 | 9.50 | $9.25 | 357800 |
| 2021-10-04 | 9.52 | $9.37 | 294800 |
| 2021-10-01 | 9.53 | $9.62 | 280100 |
| 2021-09-30 | 9.51 | $9.33 | 233600 |
| 2021-09-29 | 9.52 | $9.50 | 257500 |
| 2021-09-28 | 9.51 | $9.69 | 233500 |
| 2021-09-27 | 9.48 | $9.92 | 317000 |
| 2021-09-24 | 9.43 | $9.74 | 212100 |
| 2021-09-23 | 9.39 | $9.80 | 240400 |
| 2021-09-22 | 9.35 | $9.62 | 398800 |
| 2021-09-21 | 9.31 | $9.34 | 433800 |
| 2021-09-20 | 9.31 | $9.39 | 415000 |
| 2021-09-17 | 9.29 | $9.41 | 1.4M |
| 2021-09-16 | 9.27 | $9.44 | 327200 |
| 2021-09-15 | 9.24 | $9.37 | 268600 |
| 2021-09-14 | 9.22 | $9.42 | 335200 |
| 2021-09-13 | 9.18 | $9.54 | 434400 |
| 2021-09-10 | 9.14 | $8.88 | 285600 |
| 2021-09-09 | 9.16 | $8.95 | 319800 |
| 2021-09-08 | 9.17 | $9.07 | 256700 |
| 2021-09-07 | 9.18 | $9.27 | 311900 |
| 2021-09-03 | 9.16 | $9.36 | 214600 |
| 2021-09-02 | 9.14 | $9.44 | 183800 |
| 2021-09-01 | 9.11 | $9.46 | 335000 |
| 2021-08-31 | 9.08 | $9.38 | 196500 |
| 2021-08-30 | 9.05 | $9.32 | 303900 |
| 2021-08-27 | 9.02 | $9.43 | 291000 |
| 2021-08-26 | 8.99 | $8.97 | 181100 |
| 2021-08-25 | 9.01 | $9.17 | 306400 |
| 2021-08-24 | 9.00 | $9.13 | 358900 |
| 2021-08-23 | 9.01 | $8.77 | 322400 |
| 2021-08-20 | 9.05 | $8.62 | 269600 |
| 2021-08-19 | 9.12 | $8.55 | 279700 |
| 2021-08-18 | 9.19 | $8.73 | 239600 |
| 2021-08-17 | 9.25 | $8.73 | 285000 |
| 2021-08-16 | 9.32 | $8.95 | 246700 |
| 2021-08-13 | 9.36 | $8.99 | 418600 |
| 2021-08-12 | 9.41 | $9.32 | 308100 |
| 2021-08-11 | 9.42 | $9.57 | 182600 |
| 2021-08-10 | 9.42 | $9.33 | 290200 |
| 2021-08-09 | 9.44 | $9.21 | 370200 |
| 2021-08-06 | 9.48 | $9.57 | 252200 |
| 2021-08-05 | 9.49 | $9.24 | 429200 |
| 2021-08-04 | 9.53 | $8.85 | 347600 |
| 2021-08-03 | 9.62 | $9.13 | 484300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.99
2023-11-27
Close Price
$9.99
Vol: 1.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.79
Average
8.81
Maximum
11.71
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-11-27 | 9.99 | $9.99 | 1.5M |
| 2023-11-24 | 9.99 | $10.00 | 658915 |
| 2023-11-22 | 9.98 | $9.96 | 454060 |
| 2023-11-21 | 9.98 | $9.95 | 711302 |
| 2023-11-20 | 9.97 | $9.95 | 539239 |
| 2023-11-17 | 9.97 | $9.92 | 686311 |
| 2023-11-16 | 9.98 | $9.91 | 700403 |
| 2023-11-15 | 9.98 | $9.92 | 1.4M |
| 2023-11-14 | 9.99 | $9.93 | 418337 |
| 2023-11-13 | 9.99 | $9.93 | 784165 |
| 2023-11-10 | 9.99 | $9.93 | 234106 |
| 2023-11-09 | 10.00 | $9.92 | 548749 |
| 2023-11-08 | 10.00 | $9.93 | 252066 |
| 2023-11-07 | 10.01 | $9.93 | 340015 |
| 2023-11-06 | 10.01 | $9.92 | 651004 |
| 2023-11-03 | 10.01 | $9.93 | 376413 |
| 2023-11-02 | 10.02 | $9.93 | 138295 |
| 2023-11-01 | 10.02 | $9.92 | 234628 |
| 2023-10-31 | 10.02 | $9.92 | 248406 |
| 2023-10-30 | 10.03 | $9.91 | 284021 |
| 2023-10-27 | 10.03 | $9.89 | 925741 |
| 2023-10-26 | 10.05 | $9.91 | 239279 |
| 2023-10-25 | 10.05 | $9.90 | 257080 |
| 2023-10-24 | 10.06 | $9.90 | 195561 |
| 2023-10-23 | 10.07 | $9.91 | 712486 |
| 2023-10-20 | 10.08 | $9.88 | 709880 |
| 2023-10-19 | 10.09 | $9.88 | 837146 |
| 2023-10-18 | 10.10 | $9.88 | 281465 |
| 2023-10-17 | 10.12 | $9.88 | 319522 |
| 2023-10-16 | 10.13 | $9.89 | 355962 |
| 2023-10-13 | 10.14 | $9.88 | 241312 |
| 2023-10-12 | 10.16 | $9.88 | 443569 |
| 2023-10-11 | 10.17 | $9.88 | 217513 |
| 2023-10-10 | 10.19 | $9.88 | 267502 |
| 2023-10-09 | 10.20 | $9.89 | 268569 |
| 2023-10-06 | 10.21 | $9.88 | 314608 |
| 2023-10-05 | 10.23 | $9.87 | 425881 |
| 2023-10-04 | 10.24 | $9.87 | 721795 |
| 2023-10-03 | 10.26 | $9.85 | 2.5M |
| 2023-10-02 | 10.27 | $9.86 | 730971 |
| 2023-09-29 | 10.29 | $9.86 | 933239 |
| 2023-09-28 | 10.30 | $9.86 | 535237 |
| 2023-09-27 | 10.31 | $9.90 | 818569 |
| 2023-09-26 | 10.31 | $9.89 | 1.7M |
| 2023-09-25 | 10.31 | $9.94 | 1.2M |
| 2023-09-22 | 10.29 | $9.87 | 547390 |
| 2023-09-21 | 10.27 | $9.89 | 1.4M |
| 2023-09-20 | 10.25 | $9.87 | 446200 |
| 2023-09-19 | 10.22 | $9.85 | 327200 |
| 2023-09-18 | 10.18 | $9.85 | 917700 |
| 2023-09-15 | 10.14 | $9.84 | 1.4M |
| 2023-09-14 | 10.08 | $9.84 | 764700 |
| 2023-09-13 | 10.00 | $9.83 | 599900 |
| 2023-09-12 | 9.91 | $9.84 | 672200 |
| 2023-09-11 | 9.80 | $9.84 | 770100 |
| 2023-09-08 | 9.66 | $9.84 | 547000 |
| 2023-09-07 | 9.49 | $9.84 | 1.5M |
| 2023-09-06 | 9.29 | $9.85 | 3.7M |
| 2023-09-05 | 9.05 | $9.83 | 870300 |
| 2023-09-01 | 8.77 | $9.84 | 2.3M |
| 2023-08-31 | 8.43 | $9.82 | 1.5M |
| 2023-08-30 | 8.04 | $9.83 | 5.9M |
| 2023-08-29 | 7.58 | $9.81 | 3.0M |
| 2023-08-28 | 7.05 | $9.79 | 14.2M |
| 2023-08-25 | 6.44 | $6.28 | 355800 |
| 2023-08-24 | 6.47 | $6.28 | 849600 |
| 2023-08-23 | 6.50 | $6.44 | 227100 |
| 2023-08-22 | 6.50 | $6.48 | 259700 |
| 2023-08-21 | 6.49 | $6.52 | 701300 |
| 2023-08-18 | 6.48 | $6.48 | 464200 |
| 2023-08-17 | 6.47 | $6.47 | 320800 |
| 2023-08-16 | 6.45 | $6.49 | 465500 |
| 2023-08-15 | 6.43 | $6.44 | 430100 |
| 2023-08-14 | 6.42 | $6.54 | 341000 |
| 2023-08-11 | 6.39 | $6.48 | 320700 |
| 2023-08-10 | 6.36 | $6.38 | 195400 |
| 2023-08-09 | 6.35 | $6.48 | 216700 |
| 2023-08-08 | 6.31 | $6.62 | 332900 |
| 2023-08-07 | 6.24 | $6.38 | 407900 |
| 2023-08-04 | 6.20 | $6.15 | 453500 |
| 2023-08-03 | 6.21 | $6.19 | 572500 |
| 2023-08-02 | 6.22 | $6.14 | 255800 |
| 2023-08-01 | 6.23 | $6.25 | 196400 |
| 2023-07-31 | 6.22 | $6.26 | 270800 |
| 2023-07-28 | 6.21 | $6.25 | 244100 |
| 2023-07-27 | 6.20 | $6.07 | 259300 |
| 2023-07-26 | 6.22 | $6.14 | 293700 |
| 2023-07-25 | 6.24 | $6.12 | 272500 |
| 2023-07-24 | 6.26 | $6.11 | 313800 |
| 2023-07-21 | 6.28 | $6.12 | 310200 |
| 2023-07-20 | 6.31 | $6.20 | 435200 |
| 2023-07-19 | 6.32 | $6.37 | 345700 |
| 2023-07-18 | 6.30 | $6.37 | 316200 |
| 2023-07-17 | 6.28 | $6.32 | 322600 |
| 2023-07-14 | 6.26 | $6.28 | 345400 |
| 2023-07-13 | 6.25 | $6.31 | 260800 |
| 2023-07-12 | 6.23 | $6.31 | 236400 |
| 2023-07-11 | 6.20 | $6.40 | 209700 |
| 2023-07-10 | 6.15 | $6.38 | 291500 |
| 2023-07-07 | 6.10 | $6.30 | 615900 |
| 2023-07-06 | 6.06 | $6.10 | 584900 |
| 2023-07-05 | 6.05 | $6.18 | 278900 |
| 2023-07-03 | 6.02 | $6.27 | 154600 |
| 2023-06-30 | 5.97 | $6.09 | 291900 |
| 2023-06-29 | 5.95 | $6.15 | 226500 |
| 2023-06-28 | 5.91 | $5.96 | 451900 |
| 2023-06-27 | 5.91 | $6.02 | 451000 |
| 2023-06-26 | 5.89 | $5.82 | 877600 |
| 2023-06-23 | 5.92 | $5.69 | 940800 |
| 2023-06-22 | 5.98 | $5.81 | 288600 |
| 2023-06-21 | 6.02 | $5.92 | 302700 |
| 2023-06-20 | 6.04 | $5.95 | 406800 |
| 2023-06-16 | 6.07 | $6.06 | 465700 |
| 2023-06-15 | 6.07 | $5.99 | 404400 |
| 2023-06-14 | 6.09 | $6.03 | 313000 |
| 2023-06-13 | 6.10 | $6.11 | 648700 |
| 2023-06-12 | 6.10 | $6.14 | 365300 |
| 2023-06-09 | 6.10 | $6.16 | 214500 |
| 2023-06-08 | 6.08 | $6.38 | 335400 |
| 2023-06-07 | 6.02 | $6.38 | 291600 |
| 2023-06-06 | 5.95 | $6.34 | 420900 |
| 2023-06-05 | 5.88 | $6.14 | 236700 |
| 2023-06-02 | 5.84 | $6.18 | 425600 |
| 2023-06-01 | 5.79 | $5.85 | 284900 |
| 2023-05-31 | 5.79 | $5.79 | 305400 |
| 2023-05-30 | 5.81 | $5.81 | 306700 |
| 2023-05-26 | 5.84 | $5.84 | 326900 |
| 2023-05-25 | 5.86 | $5.78 | 379500 |
| 2023-05-24 | 5.89 | $5.83 | 212700 |
| 2023-05-23 | 5.93 | $5.95 | 409400 |
| 2023-05-22 | 5.94 | $5.88 | 360700 |
| 2023-05-19 | 5.97 | $6.03 | 356500 |
| 2023-05-18 | 5.98 | $6.11 | 294900 |
| 2023-05-17 | 5.97 | $6.10 | 276600 |
| 2023-05-16 | 5.97 | $5.98 | 263700 |
| 2023-05-15 | 5.99 | $6.01 | 433500 |
| 2023-05-12 | 6.00 | $6.04 | 246600 |
| 2023-05-11 | 6.02 | $5.98 | 526900 |
| 2023-05-10 | 6.05 | $6.08 | 375300 |
| 2023-05-09 | 6.07 | $6.15 | 221700 |
| 2023-05-08 | 6.07 | $6.10 | 343300 |
| 2023-05-05 | 6.09 | $6.26 | 389800 |
| 2023-05-04 | 6.08 | $6.18 | 512900 |
| 2023-05-03 | 6.09 | $6.02 | 690800 |
| 2023-05-02 | 6.13 | $6.00 | 926100 |
| 2023-05-01 | 6.18 | $6.18 | 515600 |
| 2023-04-28 | 6.21 | $6.30 | 532200 |
| 2023-04-27 | 6.21 | $6.22 | 863200 |
| 2023-04-26 | 6.24 | $6.30 | 643600 |
| 2023-04-25 | 6.25 | $6.28 | 471700 |
| 2023-04-24 | 6.27 | $6.40 | 339900 |
| 2023-04-21 | 6.27 | $6.45 | 332800 |
| 2023-04-20 | 6.26 | $6.43 | 362800 |
| 2023-04-19 | 6.26 | $6.56 | 440700 |
| 2023-04-18 | 6.23 | $6.57 | 474500 |
| 2023-04-17 | 6.19 | $6.58 | 386900 |
| 2023-04-14 | 6.15 | $6.43 | 408900 |
| 2023-04-13 | 6.14 | $6.40 | 395400 |
| 2023-04-12 | 6.13 | $6.32 | 507800 |
| 2023-04-11 | 6.14 | $6.41 | 393300 |
| 2023-04-10 | 6.14 | $6.39 | 477100 |
| 2023-04-06 | 6.14 | $6.41 | 266000 |
| 2023-04-05 | 6.14 | $6.39 | 447800 |
| 2023-04-04 | 6.15 | $6.47 | 299900 |
| 2023-04-03 | 6.14 | $6.56 | 490500 |
| 2023-03-31 | 6.12 | $6.72 | 454400 |
| 2023-03-30 | 6.07 | $6.59 | 339400 |
| 2023-03-29 | 6.04 | $6.70 | 685800 |
| 2023-03-28 | 5.98 | $6.38 | 975700 |
| 2023-03-27 | 5.99 | $6.19 | 876200 |
| 2023-03-24 | 6.05 | $6.03 | 941000 |
| 2023-03-23 | 6.15 | $5.92 | 869300 |
| 2023-03-22 | 6.29 | $5.90 | 724900 |
| 2023-03-21 | 6.47 | $6.22 | 1.2M |
| 2023-03-20 | 6.62 | $6.10 | 1.5M |
| 2023-03-17 | 6.82 | $6.05 | 11.7M |
| 2023-03-16 | 7.06 | $6.58 | 944000 |
| 2023-03-15 | 7.23 | $6.67 | 1.2M |
| 2023-03-14 | 7.42 | $6.77 | 964600 |
| 2023-03-13 | 7.62 | $6.85 | 970900 |
| 2023-03-10 | 7.84 | $7.23 | 820400 |
| 2023-03-09 | 8.01 | $7.39 | 669100 |
| 2023-03-08 | 8.19 | $7.83 | 602800 |
| 2023-03-07 | 8.30 | $7.80 | 849500 |
| 2023-03-06 | 8.43 | $8.04 | 1.4M |
| 2023-03-03 | 8.53 | $8.46 | 355200 |
| 2023-03-02 | 8.57 | $8.47 | 240600 |
| 2023-03-01 | 8.61 | $8.45 | 274500 |
| 2023-02-28 | 8.66 | $8.36 | 332900 |
| 2023-02-27 | 8.74 | $8.52 | 275600 |
| 2023-02-24 | 8.80 | $8.48 | 391500 |
| 2023-02-23 | 8.87 | $8.64 | 300300 |
| 2023-02-22 | 8.93 | $8.62 | 443200 |
| 2023-02-21 | 9.00 | $8.53 | 342600 |
| 2023-02-17 | 9.10 | $8.54 | 338400 |
| 2023-02-16 | 9.21 | $8.76 | 509300 |
| 2023-02-15 | 9.30 | $9.37 | 240400 |
| 2023-02-14 | 9.27 | $9.30 | 169300 |
| 2023-02-13 | 9.24 | $9.36 | 285500 |
| 2023-02-10 | 9.20 | $9.06 | 221200 |
| 2023-02-09 | 9.22 | $9.24 | 264700 |
| 2023-02-08 | 9.20 | $9.03 | 218400 |
| 2023-02-07 | 9.22 | $9.40 | 222400 |
| 2023-02-06 | 9.17 | $9.23 | 478600 |
| 2023-02-03 | 9.14 | $9.33 | 292000 |
| 2023-02-02 | 9.09 | $9.38 | 366900 |
| 2023-02-01 | 9.02 | $9.24 | 232800 |
| 2023-01-31 | 8.96 | $9.20 | 456600 |
| 2023-01-30 | 8.90 | $9.08 | 180900 |
| 2023-01-27 | 8.86 | $9.23 | 205600 |
| 2023-01-26 | 8.78 | $9.12 | 252900 |
| 2023-01-25 | 8.71 | $9.17 | 218000 |
| 2023-01-24 | 8.62 | $9.03 | 216600 |
| 2023-01-23 | 8.55 | $9.00 | 239400 |
| 2023-01-20 | 8.47 | $8.88 | 225000 |
| 2023-01-19 | 8.40 | $8.59 | 349600 |
| 2023-01-18 | 8.39 | $8.63 | 315200 |
| 2023-01-17 | 8.37 | $8.61 | 266100 |
| 2023-01-13 | 8.35 | $8.62 | 193600 |
| 2023-01-12 | 8.32 | $8.75 | 445300 |
| 2023-01-11 | 8.27 | $8.57 | 457800 |
| 2023-01-10 | 8.24 | $8.23 | 410700 |
| 2023-01-09 | 8.29 | $8.07 | 380900 |
| 2023-01-06 | 8.38 | $8.11 | 323900 |
| 2023-01-05 | 8.48 | $8.00 | 524100 |
| 2023-01-04 | 8.62 | $8.22 | 596700 |
| 2023-01-03 | 8.73 | $8.17 | 327300 |
| 2022-12-30 | 8.88 | $8.52 | 248800 |
| 2022-12-29 | 8.98 | $8.49 | 325100 |
| 2022-12-28 | 9.10 | $8.62 | 348300 |
| 2022-12-27 | 9.21 | $8.88 | 270600 |
| 2022-12-23 | 9.29 | $8.97 | 322300 |
| 2022-12-22 | 9.36 | $8.78 | 397400 |
| 2022-12-21 | 9.49 | $8.95 | 675700 |
| 2022-12-20 | 9.59 | $9.32 | 377300 |
| 2022-12-19 | 9.64 | $9.32 | 352900 |
| 2022-12-16 | 9.69 | $9.50 | 2.5M |
| 2022-12-15 | 9.71 | $9.70 | 455300 |
| 2022-12-14 | 9.70 | $9.78 | 443100 |
| 2022-12-13 | 9.66 | $9.87 | 464900 |
| 2022-12-12 | 9.59 | $9.86 | 543700 |
| 2022-12-09 | 9.52 | $9.52 | 214400 |
| 2022-12-08 | 9.50 | $9.42 | 331900 |
| 2022-12-07 | 9.51 | $9.14 | 391100 |
| 2022-12-06 | 9.57 | $9.33 | 303800 |
| 2022-12-05 | 9.60 | $9.26 | 351200 |
| 2022-12-02 | 9.65 | $9.47 | 274400 |
| 2022-12-01 | 9.66 | $9.56 | 250100 |
| 2022-11-30 | 9.66 | $9.63 | 241400 |
| 2022-11-29 | 9.63 | $9.49 | 221200 |
| 2022-11-28 | 9.63 | $9.37 | 268600 |
| 2022-11-25 | 9.66 | $9.44 | 161400 |
| 2022-11-23 | 9.67 | $9.51 | 205300 |
| 2022-11-22 | 9.67 | $9.76 | 377000 |
| 2022-11-21 | 9.61 | $9.55 | 310300 |
| 2022-11-18 | 9.58 | $9.65 | 247100 |
| 2022-11-17 | 9.53 | $9.43 | 235500 |
| 2022-11-16 | 9.52 | $9.59 | 280000 |
| 2022-11-15 | 9.46 | $9.80 | 257000 |
| 2022-11-14 | 9.36 | $9.74 | 255100 |
| 2022-11-11 | 9.24 | $10.00 | 347100 |
| 2022-11-10 | 9.05 | $9.91 | 647300 |
| 2022-11-09 | 8.85 | $8.93 | 357000 |
| 2022-11-08 | 8.82 | $9.00 | 356900 |
| 2022-11-07 | 8.78 | $8.84 | 273900 |
| 2022-11-04 | 8.75 | $8.86 | 300100 |
| 2022-11-03 | 8.72 | $8.88 | 424800 |
| 2022-11-02 | 8.68 | $9.06 | 459200 |
| 2022-11-01 | 8.60 | $9.48 | 427700 |
| 2022-10-31 | 8.41 | $9.15 | 455000 |
| 2022-10-28 | 8.27 | $8.99 | 442000 |
| 2022-10-27 | 8.13 | $8.82 | 394800 |
| 2022-10-26 | 8.01 | $8.58 | 286700 |
| 2022-10-25 | 7.92 | $8.52 | 219900 |
| 2022-10-24 | 7.84 | $8.27 | 211900 |
| 2022-10-21 | 7.79 | $8.23 | 306700 |
| 2022-10-20 | 7.75 | $8.03 | 273200 |
| 2022-10-19 | 7.75 | $8.18 | 359800 |
| 2022-10-18 | 7.71 | $8.25 | 383100 |
| 2022-10-17 | 7.67 | $8.11 | 358500 |
| 2022-10-14 | 7.64 | $7.76 | 346100 |
| 2022-10-13 | 7.69 | $7.93 | 234900 |
| 2022-10-12 | 7.72 | $7.78 | 366600 |
| 2022-10-11 | 7.78 | $7.80 | 310300 |
| 2022-10-10 | 7.85 | $7.81 | 215700 |
| 2022-10-07 | 7.94 | $7.88 | 250200 |
| 2022-10-06 | 8.03 | $8.14 | 193700 |
| 2022-10-05 | 8.09 | $8.29 | 205100 |
| 2022-10-04 | 8.13 | $8.40 | 299700 |
| 2022-10-03 | 8.15 | $8.06 | 277100 |
| 2022-09-30 | 8.25 | $7.98 | 287600 |
| 2022-09-29 | 8.39 | $7.97 | 331200 |
| 2022-09-28 | 8.56 | $8.25 | 266200 |
| 2022-09-27 | 8.71 | $8.07 | 344600 |
| 2022-09-26 | 8.91 | $8.02 | 487700 |
| 2022-09-23 | 9.16 | $8.04 | 541100 |
| 2022-09-22 | 9.46 | $8.33 | 675100 |
| 2022-09-21 | 9.74 | $9.01 | 508600 |
| 2022-09-20 | 9.92 | $9.89 | 390200 |
| 2022-09-19 | 9.95 | $9.97 | 271500 |
| 2022-09-16 | 9.97 | $9.74 | 551200 |
| 2022-09-15 | 10.04 | $9.79 | 230600 |
| 2022-09-14 | 10.11 | $10.12 | 320300 |
| 2022-09-13 | 10.12 | $9.89 | 397500 |
| 2022-09-12 | 10.19 | $10.53 | 276200 |
| 2022-09-09 | 10.13 | $10.41 | 199500 |
| 2022-09-08 | 10.09 | $10.07 | 189500 |
| 2022-09-07 | 10.11 | $10.22 | 443700 |
| 2022-09-06 | 10.11 | $9.34 | 288600 |
| 2022-09-02 | 10.30 | $9.49 | 189400 |
| 2022-09-01 | 10.48 | $9.52 | 283100 |
| 2022-08-31 | 10.69 | $9.70 | 205100 |
| 2022-08-30 | 10.89 | $9.97 | 375500 |
| 2022-08-29 | 11.06 | $10.23 | 332000 |
| 2022-08-26 | 11.21 | $10.66 | 216400 |
| 2022-08-25 | 11.29 | $11.33 | 140900 |
| 2022-08-24 | 11.24 | $10.98 | 101200 |
| 2022-08-23 | 11.26 | $10.90 | 99900 |
| 2022-08-22 | 11.29 | $10.91 | 140100 |
| 2022-08-19 | 11.32 | $11.17 | 164300 |
| 2022-08-18 | 11.30 | $11.63 | 175100 |
| 2022-08-17 | 11.17 | $11.56 | 269100 |
| 2022-08-16 | 11.04 | $11.82 | 510500 |
| 2022-08-15 | 10.83 | $11.66 | 509100 |
| 2022-08-12 | 10.61 | $11.04 | 309600 |
| 2022-08-11 | 10.50 | $10.73 | 180300 |
| 2022-08-10 | 10.42 | $10.73 | 245200 |
| 2022-08-09 | 10.34 | $10.44 | 247800 |
| 2022-08-08 | 10.30 | $10.51 | 333400 |
| 2022-08-05 | 10.24 | $10.46 | 232900 |
| 2022-08-04 | 10.17 | $10.32 | 240700 |
| 2022-08-03 | 10.13 | $10.72 | 241200 |
| 2022-08-02 | 10.00 | $10.10 | 119300 |
| 2022-08-01 | 9.97 | $10.30 | 141100 |
| 2022-07-29 | 9.90 | $10.08 | 211600 |
| 2022-07-28 | 9.86 | $10.02 | 164600 |
| 2022-07-27 | 9.83 | $9.94 | 247300 |
| 2022-07-26 | 9.82 | $10.00 | 155300 |
| 2022-07-25 | 9.78 | $10.04 | 158600 |
| 2022-07-22 | 9.74 | $9.68 | 184100 |
| 2022-07-21 | 9.76 | $10.00 | 178300 |
| 2022-07-20 | 9.72 | $10.44 | 161100 |
| 2022-07-19 | 9.58 | $10.34 | 292400 |
| 2022-07-18 | 9.44 | $9.79 | 158600 |
| 2022-07-15 | 9.40 | $9.51 | 161600 |
| 2022-07-14 | 9.41 | $9.24 | 156600 |
| 2022-07-13 | 9.48 | $9.51 | 296000 |
| 2022-07-12 | 9.51 | $9.50 | 283200 |
| 2022-07-11 | 9.54 | $9.23 | 401500 |
| 2022-07-08 | 9.64 | $9.61 | 211600 |
| 2022-07-07 | 9.68 | $9.75 | 312300 |
| 2022-07-06 | 9.69 | $9.44 | 255300 |
| 2022-07-05 | 9.77 | $9.87 | 266500 |
| 2022-07-01 | 9.78 | $9.70 | 254700 |
| 2022-06-30 | 9.82 | $9.81 | 255100 |
| 2022-06-29 | 9.85 | $9.70 | 211600 |
| 2022-06-28 | 9.91 | $9.88 | 227300 |
| 2022-06-27 | 9.94 | $9.94 | 209000 |
| 2022-06-24 | 9.96 | $10.06 | 514700 |
| 2022-06-23 | 9.97 | $9.18 | 267400 |
| 2022-06-22 | 10.16 | $9.18 | 187300 |
| 2022-06-21 | 10.39 | $9.42 | 284900 |
| 2022-06-17 | 10.59 | $9.23 | 1.1M |
| 2022-06-16 | 10.88 | $9.48 | 574000 |
| 2022-06-15 | 11.15 | $10.63 | 300500 |
| 2022-06-14 | 11.23 | $10.02 | 193900 |
| 2022-06-13 | 11.44 | $9.92 | 450800 |
| 2022-06-10 | 11.71 | $11.70 | 502800 |
| 2022-06-09 | 11.64 | $11.94 | 350500 |
| 2022-06-08 | 11.51 | $12.00 | 227300 |
| 2022-06-07 | 11.33 | $11.93 | 171100 |
| 2022-06-06 | 11.15 | $11.57 | 199800 |
| 2022-06-03 | 11.00 | $11.36 | 234500 |
| 2022-06-02 | 10.88 | $11.23 | 186400 |
| 2022-06-01 | 10.75 | $11.25 | 175600 |
| 2022-05-31 | 10.61 | $10.98 | 205700 |
| 2022-05-27 | 10.49 | $11.08 | 298000 |
| 2022-05-26 | 10.33 | $10.50 | 445100 |
| 2022-05-25 | 10.27 | $10.35 | 387600 |
| 2022-05-24 | 10.23 | $9.76 | 244500 |
| 2022-05-23 | 10.31 | $9.92 | 179500 |
| 2022-05-20 | 10.36 | $9.97 | 382300 |
| 2022-05-19 | 10.41 | $10.18 | 275100 |
| 2022-05-18 | 10.41 | $10.54 | 377100 |
| 2022-05-17 | 10.35 | $10.79 | 285100 |
| 2022-05-16 | 10.22 | $10.35 | 263800 |
| 2022-05-13 | 10.15 | $10.27 | 288700 |
| 2022-05-12 | 10.10 | $9.92 | 450000 |
| 2022-05-11 | 10.10 | $10.00 | 351100 |
| 2022-05-10 | 10.09 | $10.02 | 419500 |
| 2022-05-09 | 10.07 | $9.73 | 492200 |
| 2022-05-06 | 10.11 | $10.34 | 570200 |
| 2022-05-05 | 10.02 | $9.96 | 605600 |
| 2022-05-04 | 10.00 | $10.47 | 633200 |
| 2022-05-03 | 9.86 | $10.07 | 365700 |
| 2022-05-02 | 9.79 | $9.81 | 512300 |
| 2022-04-29 | 9.75 | $9.78 | 429200 |
| 2022-04-28 | 9.72 | $10.37 | 562400 |
| 2022-04-27 | 9.55 | $9.75 | 292200 |
| 2022-04-26 | 9.48 | $9.61 | 236700 |
| 2022-04-25 | 9.44 | $9.79 | 239500 |
| 2022-04-22 | 9.35 | $9.52 | 347500 |
| 2022-04-21 | 9.30 | $9.55 | 122000 |
| 2022-04-20 | 9.23 | $9.66 | 95200 |
| 2022-04-19 | 9.13 | $9.64 | 159500 |
| 2022-04-18 | 9.02 | $9.30 | 119400 |
| 2022-04-14 | 8.96 | $9.49 | 316600 |
| 2022-04-13 | 8.85 | $9.45 | 425400 |
| 2022-04-12 | 8.74 | $8.82 | 419300 |
| 2022-04-11 | 8.74 | $8.65 | 531600 |
| 2022-04-08 | 8.77 | $8.31 | 202300 |
| 2022-04-07 | 8.89 | $8.45 | 366500 |
| 2022-04-06 | 8.99 | $8.64 | 269300 |
| 2022-04-05 | 9.07 | $8.90 | 219200 |
| 2022-04-04 | 9.11 | $9.21 | 142200 |
| 2022-04-01 | 9.09 | $9.23 | 185300 |
| 2022-03-31 | 9.06 | $9.08 | 197000 |
| 2022-03-30 | 9.06 | $9.20 | 152900 |
| 2022-03-29 | 9.03 | $9.40 | 285200 |
| 2022-03-28 | 8.96 | $9.02 | 118000 |
| 2022-03-25 | 8.96 | $9.07 | 244900 |
| 2022-03-24 | 8.94 | $8.94 | 99900 |
| 2022-03-23 | 8.95 | $8.91 | 200000 |
| 2022-03-22 | 8.97 | $9.03 | 248400 |
| 2022-03-21 | 8.97 | $8.96 | 144600 |
| 2022-03-18 | 8.99 | $9.15 | 354300 |
| 2022-03-17 | 8.96 | $9.21 | 170000 |
| 2022-03-16 | 8.92 | $9.20 | 237700 |
| 2022-03-15 | 8.88 | $8.81 | 166600 |
| 2022-03-14 | 8.92 | $8.75 | 145200 |
| 2022-03-11 | 8.97 | $8.92 | 187600 |
| 2022-03-10 | 9.00 | $9.18 | 112000 |
| 2022-03-09 | 8.97 | $9.10 | 204000 |
| 2022-03-08 | 8.96 | $8.77 | 209800 |
| 2022-03-07 | 9.02 | $8.37 | 241000 |
| 2022-03-04 | 9.18 | $8.72 | 274800 |
| 2022-03-03 | 9.29 | $9.00 | 283000 |
| 2022-03-02 | 9.35 | $9.15 | 191900 |
| 2022-03-01 | 9.39 | $8.77 | 266800 |
| 2022-02-28 | 9.52 | $9.23 | 275900 |
| 2022-02-25 | 9.58 | $9.41 | 219400 |
| 2022-02-24 | 9.60 | $9.29 | 218700 |
| 2022-02-23 | 9.66 | $9.10 | 255800 |
| 2022-02-22 | 9.76 | $9.39 | 307800 |
| 2022-02-18 | 9.81 | $9.89 | 231800 |
| 2022-02-17 | 9.77 | $10.23 | 370200 |
| 2022-02-16 | 9.65 | $10.40 | 298100 |
| 2022-02-15 | 9.47 | $10.02 | 430400 |
| 2022-02-14 | 9.34 | $9.41 | 220700 |
| 2022-02-11 | 9.32 | $9.40 | 181400 |
| 2022-02-10 | 9.30 | $9.68 | 189100 |
| 2022-02-09 | 9.21 | $9.71 | 233300 |
| 2022-02-08 | 9.11 | $9.59 | 284000 |
| 2022-02-07 | 9.01 | $9.37 | 218400 |
| 2022-02-04 | 8.94 | $9.25 | 528800 |
| 2022-02-03 | 8.89 | $8.81 | 223700 |
| 2022-02-02 | 8.93 | $8.94 | 203400 |
| 2022-02-01 | 8.94 | $9.17 | 397900 |
| 2022-01-31 | 8.91 | $9.02 | 288000 |
| 2022-01-28 | 8.91 | $8.50 | 384300 |
| 2022-01-27 | 9.02 | $8.39 | 240000 |
| 2022-01-26 | 9.17 | $8.86 | 242400 |
| 2022-01-25 | 9.24 | $9.12 | 270700 |
| 2022-01-24 | 9.27 | $9.01 | 446000 |
| 2022-01-21 | 9.33 | $9.03 | 307900 |
| 2022-01-20 | 9.40 | $9.21 | 263200 |
| 2022-01-19 | 9.43 | $9.29 | 213700 |
| 2022-01-18 | 9.46 | $9.47 | 284700 |
| 2022-01-14 | 9.46 | $9.52 | 190400 |
| 2022-01-13 | 9.44 | $9.48 | 199000 |
| 2022-01-12 | 9.42 | $9.36 | 232800 |
| 2022-01-11 | 9.43 | $9.55 | 468800 |
| 2022-01-10 | 9.40 | $9.32 | 388800 |
| 2022-01-07 | 9.42 | $9.79 | 588300 |
| 2022-01-06 | 9.33 | $9.42 | 206200 |
| 2022-01-05 | 9.32 | $9.35 | 210600 |
| 2022-01-04 | 9.31 | $9.92 | 341600 |
| 2022-01-03 | 9.18 | $9.60 | 382400 |
| 2021-12-31 | 9.10 | $9.17 | 257400 |
| 2021-12-30 | 9.10 | $9.11 | 560400 |
| 2021-12-29 | 9.12 | $9.24 | 481700 |
| 2021-12-28 | 9.10 | $9.47 | 144300 |
| 2021-12-27 | 9.04 | $9.53 | 255100 |
| 2021-12-23 | 8.96 | $9.54 | 329600 |
| 2021-12-22 | 8.86 | $9.48 | 274300 |
| 2021-12-21 | 8.76 | $9.23 | 350600 |
| 2021-12-20 | 8.70 | $8.60 | 431700 |
| 2021-12-17 | 8.76 | $8.60 | 700000 |
| 2021-12-16 | 8.83 | $8.51 | 528000 |
| 2021-12-15 | 8.94 | $8.68 | 459800 |
| 2021-12-14 | 9.03 | $8.75 | 185800 |
| 2021-12-13 | 9.13 | $8.78 | 229100 |
| 2021-12-10 | 9.23 | $9.18 | 271900 |
| 2021-12-09 | 9.27 | $9.36 | 444600 |
| 2021-12-08 | 9.27 | $9.67 | 194200 |
| 2021-12-07 | 9.22 | $9.38 | 602100 |
| 2021-12-06 | 9.22 | $9.17 | 548800 |
| 2021-12-03 | 9.26 | $8.46 | 419300 |
| 2021-12-02 | 9.46 | $8.42 | 925500 |
| 2021-12-01 | 9.70 | $8.34 | 472600 |
| 2021-11-30 | 10.00 | $8.83 | 395800 |
| 2021-11-29 | 10.25 | $9.16 | 501100 |
| 2021-11-26 | 10.46 | $9.76 | 1.6M |
| 2021-11-24 | 10.58 | $10.02 | 421000 |
| 2021-11-23 | 10.66 | $9.90 | 596200 |
| 2021-11-22 | 10.78 | $10.18 | 225100 |
| 2021-11-19 | 10.85 | $10.29 | 198100 |
| 2021-11-18 | 10.92 | $10.36 | 212600 |
| 2021-11-17 | 10.97 | $10.52 | 276800 |
| 2021-11-16 | 11.00 | $10.87 | 284200 |
| 2021-11-15 | 10.95 | $11.20 | 321700 |
| 2021-11-12 | 10.82 | $11.16 | 928900 |
| 2021-11-11 | 10.68 | $10.82 | 272800 |
| 2021-11-10 | 10.58 | $11.12 | 490200 |
| 2021-11-09 | 10.40 | $11.72 | 932700 |
| 2021-11-08 | 10.06 | $11.26 | 1.0M |
| 2021-11-05 | 9.76 | $11.21 | 1.0M |
| 2021-11-04 | 9.42 | $10.51 | 798300 |
| 2021-11-03 | 9.17 | $10.53 | 938200 |
| 2021-11-02 | 8.88 | $9.81 | 906400 |
| 2021-11-01 | 8.69 | $9.47 | 989100 |
| 2021-10-29 | 8.55 | $8.93 | 1.3M |
| 2021-10-28 | 8.50 | $8.17 | 551100 |
| 2021-10-27 | 8.60 | $8.13 | 613700 |
| 2021-10-26 | 8.73 | $8.37 | 298800 |
| 2021-10-25 | 8.83 | $8.63 | 343400 |
| 2021-10-22 | 8.89 | $8.67 | 279800 |
| 2021-10-21 | 8.95 | $8.93 | 281800 |
| 2021-10-20 | 8.98 | $8.94 | 305600 |
| 2021-10-19 | 9.00 | $8.97 | 465200 |
| 2021-10-18 | 9.02 | $9.03 | 625600 |
| 2021-10-15 | 9.03 | $9.04 | 234200 |
| 2021-10-14 | 9.05 | $8.95 | 217800 |
| 2021-10-13 | 9.08 | $8.89 | 276700 |
| 2021-10-12 | 9.14 | $8.98 | 181400 |
| 2021-10-11 | 9.18 | $8.85 | 239200 |
| 2021-10-08 | 9.26 | $8.83 | 216300 |
| 2021-10-07 | 9.36 | $8.98 | 355600 |
| 2021-10-06 | 9.44 | $9.12 | 580000 |
| 2021-10-05 | 9.50 | $9.25 | 357800 |
| 2021-10-04 | 9.55 | $9.37 | 294800 |
| 2021-10-01 | 9.58 | $9.62 | 280100 |
| 2021-09-30 | 9.56 | $9.33 | 233600 |
| 2021-09-29 | 9.60 | $9.50 | 257500 |
| 2021-09-28 | 9.61 | $9.69 | 233500 |
| 2021-09-27 | 9.58 | $9.92 | 317000 |
| 2021-09-24 | 9.50 | $9.74 | 212100 |
| 2021-09-23 | 9.43 | $9.80 | 240400 |
| 2021-09-22 | 9.35 | $9.62 | 398800 |
| 2021-09-21 | 9.29 | $9.34 | 433800 |
| 2021-09-20 | 9.28 | $9.39 | 415000 |
| 2021-09-17 | 9.26 | $9.41 | 1.4M |
| 2021-09-16 | 9.23 | $9.44 | 327200 |
| 2021-09-15 | 9.19 | $9.37 | 268600 |
| 2021-09-14 | 9.16 | $9.42 | 335200 |
| 2021-09-13 | 9.11 | $9.54 | 434400 |
| 2021-09-10 | 9.03 | $8.88 | 285600 |
| 2021-09-09 | 9.08 | $8.95 | 319800 |
| 2021-09-08 | 9.12 | $9.07 | 256700 |
| 2021-09-07 | 9.14 | $9.27 | 311900 |
| 2021-09-03 | 9.13 | $9.36 | 214600 |
| 2021-09-02 | 9.09 | $9.44 | 183800 |
| 2021-09-01 | 9.04 | $9.46 | 335000 |
| 2021-08-31 | 8.97 | $9.38 | 196500 |
| 2021-08-30 | 8.90 | $9.32 | 303900 |
| 2021-08-27 | 8.84 | $9.43 | 291000 |
| 2021-08-26 | 8.75 | $8.97 | 181100 |
| 2021-08-25 | 8.75 | $9.17 | 306400 |
| 2021-08-24 | 8.70 | $9.13 | 358900 |
| 2021-08-23 | 8.66 | $8.77 | 322400 |
| 2021-08-20 | 8.69 | $8.62 | 269600 |
| 2021-08-19 | 8.76 | $8.55 | 279700 |
| 2021-08-18 | 8.86 | $8.73 | 239600 |
| 2021-08-17 | 8.93 | $8.73 | 285000 |
| 2021-08-16 | 9.03 | $8.95 | 246700 |
| 2021-08-13 | 9.09 | $8.99 | 418600 |
| 2021-08-12 | 9.15 | $9.32 | 308100 |
| 2021-08-11 | 9.16 | $9.57 | 182600 |
| 2021-08-10 | 9.12 | $9.33 | 290200 |
| 2021-08-09 | 9.13 | $9.21 | 370200 |
| 2021-08-06 | 9.17 | $9.57 | 252200 |
| 2021-08-05 | 9.14 | $9.24 | 429200 |
| 2021-08-04 | 9.18 | $8.85 | 347600 |
| 2021-08-03 | 9.30 | $9.13 | 484300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.93
2023-11-27
Close Price
$9.99
Vol: 1.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.69
Average
8.82
Maximum
11.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-11-27 | 9.93 | $9.99 | 1.5M |
| 2023-11-24 | 9.92 | $10.00 | 658915 |
| 2023-11-22 | 9.90 | $9.96 | 454060 |
| 2023-11-21 | 9.89 | $9.95 | 711302 |
| 2023-11-20 | 9.88 | $9.95 | 539239 |
| 2023-11-17 | 9.87 | $9.92 | 686311 |
| 2023-11-16 | 9.87 | $9.91 | 700403 |
| 2023-11-15 | 9.87 | $9.92 | 1.4M |
| 2023-11-14 | 9.87 | $9.93 | 418337 |
| 2023-11-13 | 9.87 | $9.93 | 784165 |
| 2023-11-10 | 9.87 | $9.93 | 234106 |
| 2023-11-09 | 9.86 | $9.92 | 548749 |
| 2023-11-08 | 9.86 | $9.93 | 252066 |
| 2023-11-07 | 9.86 | $9.93 | 340015 |
| 2023-11-06 | 9.85 | $9.92 | 651004 |
| 2023-11-03 | 9.85 | $9.93 | 376413 |
| 2023-11-02 | 9.85 | $9.93 | 138295 |
| 2023-11-01 | 9.84 | $9.92 | 234628 |
| 2023-10-31 | 9.84 | $9.92 | 248406 |
| 2023-10-30 | 9.83 | $9.91 | 284021 |
| 2023-10-27 | 9.83 | $9.89 | 925741 |
| 2023-10-26 | 9.83 | $9.91 | 239279 |
| 2023-10-25 | 9.83 | $9.90 | 257080 |
| 2023-10-24 | 9.83 | $9.90 | 195561 |
| 2023-10-23 | 9.84 | $9.91 | 712486 |
| 2023-10-20 | 9.84 | $9.88 | 709880 |
| 2023-10-19 | 9.84 | $9.88 | 837146 |
| 2023-10-18 | 9.85 | $9.88 | 281465 |
| 2023-10-17 | 9.86 | $9.88 | 319522 |
| 2023-10-16 | 9.88 | $9.89 | 355962 |
| 2023-10-13 | 9.89 | $9.88 | 241312 |
| 2023-10-12 | 9.90 | $9.88 | 443569 |
| 2023-10-11 | 9.92 | $9.88 | 217513 |
| 2023-10-10 | 9.94 | $9.88 | 267502 |
| 2023-10-09 | 9.96 | $9.89 | 268569 |
| 2023-10-06 | 9.98 | $9.88 | 314608 |
| 2023-10-05 | 10.00 | $9.87 | 425881 |
| 2023-10-04 | 10.03 | $9.87 | 721795 |
| 2023-10-03 | 10.07 | $9.85 | 2.5M |
| 2023-10-02 | 10.10 | $9.86 | 730971 |
| 2023-09-29 | 10.14 | $9.86 | 933239 |
| 2023-09-28 | 10.19 | $9.86 | 535237 |
| 2023-09-27 | 10.23 | $9.90 | 818569 |
| 2023-09-26 | 10.27 | $9.89 | 1.7M |
| 2023-09-25 | 10.30 | $9.94 | 1.2M |
| 2023-09-22 | 10.32 | $9.87 | 547390 |
| 2023-09-21 | 10.35 | $9.89 | 1.4M |
| 2023-09-20 | 10.38 | $9.87 | 446200 |
| 2023-09-19 | 10.40 | $9.85 | 327200 |
| 2023-09-18 | 10.43 | $9.85 | 917700 |
| 2023-09-15 | 10.44 | $9.84 | 1.4M |
| 2023-09-14 | 10.44 | $9.84 | 764700 |
| 2023-09-13 | 10.43 | $9.83 | 599900 |
| 2023-09-12 | 10.40 | $9.84 | 672200 |
| 2023-09-11 | 10.35 | $9.84 | 770100 |
| 2023-09-08 | 10.26 | $9.84 | 547000 |
| 2023-09-07 | 10.14 | $9.84 | 1.5M |
| 2023-09-06 | 9.97 | $9.85 | 3.7M |
| 2023-09-05 | 9.74 | $9.83 | 870300 |
| 2023-09-01 | 9.45 | $9.84 | 2.3M |
| 2023-08-31 | 9.08 | $9.82 | 1.5M |
| 2023-08-30 | 8.61 | $9.83 | 5.9M |
| 2023-08-29 | 8.02 | $9.81 | 3.0M |
| 2023-08-28 | 7.30 | $9.79 | 14.2M |
| 2023-08-25 | 6.43 | $6.28 | 355800 |
| 2023-08-24 | 6.47 | $6.28 | 849600 |
| 2023-08-23 | 6.52 | $6.44 | 227100 |
| 2023-08-22 | 6.53 | $6.48 | 259700 |
| 2023-08-21 | 6.53 | $6.52 | 701300 |
| 2023-08-18 | 6.52 | $6.48 | 464200 |
| 2023-08-17 | 6.51 | $6.47 | 320800 |
| 2023-08-16 | 6.50 | $6.49 | 465500 |
| 2023-08-15 | 6.48 | $6.44 | 430100 |
| 2023-08-14 | 6.47 | $6.54 | 341000 |
| 2023-08-11 | 6.43 | $6.48 | 320700 |
| 2023-08-10 | 6.40 | $6.38 | 195400 |
| 2023-08-09 | 6.39 | $6.48 | 216700 |
| 2023-08-08 | 6.34 | $6.62 | 332900 |
| 2023-08-07 | 6.24 | $6.38 | 407900 |
| 2023-08-04 | 6.19 | $6.15 | 453500 |
| 2023-08-03 | 6.20 | $6.19 | 572500 |
| 2023-08-02 | 6.21 | $6.14 | 255800 |
| 2023-08-01 | 6.23 | $6.25 | 196400 |
| 2023-07-31 | 6.22 | $6.26 | 270800 |
| 2023-07-28 | 6.20 | $6.25 | 244100 |
| 2023-07-27 | 6.19 | $6.07 | 259300 |
| 2023-07-26 | 6.22 | $6.14 | 293700 |
| 2023-07-25 | 6.25 | $6.12 | 272500 |
| 2023-07-24 | 6.28 | $6.11 | 313800 |
| 2023-07-21 | 6.32 | $6.12 | 310200 |
| 2023-07-20 | 6.37 | $6.20 | 435200 |
| 2023-07-19 | 6.40 | $6.37 | 345700 |
| 2023-07-18 | 6.38 | $6.37 | 316200 |
| 2023-07-17 | 6.36 | $6.32 | 322600 |
| 2023-07-14 | 6.35 | $6.28 | 345400 |
| 2023-07-13 | 6.34 | $6.31 | 260800 |
| 2023-07-12 | 6.33 | $6.31 | 236400 |
| 2023-07-11 | 6.30 | $6.40 | 209700 |
| 2023-07-10 | 6.24 | $6.38 | 291500 |
| 2023-07-07 | 6.18 | $6.30 | 615900 |
| 2023-07-06 | 6.12 | $6.10 | 584900 |
| 2023-07-05 | 6.11 | $6.18 | 278900 |
| 2023-07-03 | 6.08 | $6.27 | 154600 |
| 2023-06-30 | 6.00 | $6.09 | 291900 |
| 2023-06-29 | 5.97 | $6.15 | 226500 |
| 2023-06-28 | 5.92 | $5.96 | 451900 |
| 2023-06-27 | 5.91 | $6.02 | 451000 |
| 2023-06-26 | 5.89 | $5.82 | 877600 |
| 2023-06-23 | 5.92 | $5.69 | 940800 |
| 2023-06-22 | 6.00 | $5.81 | 288600 |
| 2023-06-21 | 6.06 | $5.92 | 302700 |
| 2023-06-20 | 6.10 | $5.95 | 406800 |
| 2023-06-16 | 6.14 | $6.06 | 465700 |
| 2023-06-15 | 6.15 | $5.99 | 404400 |
| 2023-06-14 | 6.19 | $6.03 | 313000 |
| 2023-06-13 | 6.22 | $6.11 | 648700 |
| 2023-06-12 | 6.23 | $6.14 | 365300 |
| 2023-06-09 | 6.23 | $6.16 | 214500 |
| 2023-06-08 | 6.23 | $6.38 | 335400 |
| 2023-06-07 | 6.15 | $6.38 | 291600 |
| 2023-06-06 | 6.06 | $6.34 | 420900 |
| 2023-06-05 | 5.96 | $6.14 | 236700 |
| 2023-06-02 | 5.90 | $6.18 | 425600 |
| 2023-06-01 | 5.81 | $5.85 | 284900 |
| 2023-05-31 | 5.82 | $5.79 | 305400 |
| 2023-05-30 | 5.84 | $5.81 | 306700 |
| 2023-05-26 | 5.87 | $5.84 | 326900 |
| 2023-05-25 | 5.89 | $5.78 | 379500 |
| 2023-05-24 | 5.94 | $5.83 | 212700 |
| 2023-05-23 | 5.98 | $5.95 | 409400 |
| 2023-05-22 | 6.00 | $5.88 | 360700 |
| 2023-05-19 | 6.04 | $6.03 | 356500 |
| 2023-05-18 | 6.05 | $6.11 | 294900 |
| 2023-05-17 | 6.04 | $6.10 | 276600 |
| 2023-05-16 | 6.03 | $5.98 | 263700 |
| 2023-05-15 | 6.05 | $6.01 | 433500 |
| 2023-05-12 | 6.07 | $6.04 | 246600 |
| 2023-05-11 | 6.09 | $5.98 | 526900 |
| 2023-05-10 | 6.13 | $6.08 | 375300 |
| 2023-05-09 | 6.16 | $6.15 | 221700 |
| 2023-05-08 | 6.16 | $6.10 | 343300 |
| 2023-05-05 | 6.19 | $6.26 | 389800 |
| 2023-05-04 | 6.17 | $6.18 | 512900 |
| 2023-05-03 | 6.17 | $6.02 | 690800 |
| 2023-05-02 | 6.23 | $6.00 | 926100 |
| 2023-05-01 | 6.31 | $6.18 | 515600 |
| 2023-04-28 | 6.35 | $6.30 | 532200 |
| 2023-04-27 | 6.36 | $6.22 | 863200 |
| 2023-04-26 | 6.40 | $6.30 | 643600 |
| 2023-04-25 | 6.42 | $6.28 | 471700 |
| 2023-04-24 | 6.46 | $6.40 | 339900 |
| 2023-04-21 | 6.47 | $6.45 | 332800 |
| 2023-04-20 | 6.46 | $6.43 | 362800 |
| 2023-04-19 | 6.46 | $6.56 | 440700 |
| 2023-04-18 | 6.42 | $6.57 | 474500 |
| 2023-04-17 | 6.37 | $6.58 | 386900 |
| 2023-04-14 | 6.30 | $6.43 | 408900 |
| 2023-04-13 | 6.28 | $6.40 | 395400 |
| 2023-04-12 | 6.26 | $6.32 | 507800 |
| 2023-04-11 | 6.26 | $6.41 | 393300 |
| 2023-04-10 | 6.24 | $6.39 | 477100 |
| 2023-04-06 | 6.22 | $6.41 | 266000 |
| 2023-04-05 | 6.21 | $6.39 | 447800 |
| 2023-04-04 | 6.19 | $6.47 | 299900 |
| 2023-04-03 | 6.16 | $6.56 | 490500 |
| 2023-03-31 | 6.10 | $6.72 | 454400 |
| 2023-03-30 | 5.98 | $6.59 | 339400 |
| 2023-03-29 | 5.88 | $6.70 | 685800 |
| 2023-03-28 | 5.74 | $6.38 | 975700 |
| 2023-03-27 | 5.69 | $6.19 | 876200 |
| 2023-03-24 | 5.69 | $6.03 | 941000 |
| 2023-03-23 | 5.75 | $5.92 | 869300 |
| 2023-03-22 | 5.88 | $5.90 | 724900 |
| 2023-03-21 | 6.06 | $6.22 | 1.2M |
| 2023-03-20 | 6.19 | $6.10 | 1.5M |
| 2023-03-17 | 6.39 | $6.05 | 11.7M |
| 2023-03-16 | 6.67 | $6.58 | 944000 |
| 2023-03-15 | 6.86 | $6.67 | 1.2M |
| 2023-03-14 | 7.06 | $6.77 | 964600 |
| 2023-03-13 | 7.29 | $6.85 | 970900 |
| 2023-03-10 | 7.56 | $7.23 | 820400 |
| 2023-03-09 | 7.77 | $7.39 | 669100 |
| 2023-03-08 | 7.98 | $7.83 | 602800 |
| 2023-03-07 | 8.11 | $7.80 | 849500 |
| 2023-03-06 | 8.27 | $8.04 | 1.4M |
| 2023-03-03 | 8.40 | $8.46 | 355200 |
| 2023-03-02 | 8.43 | $8.47 | 240600 |
| 2023-03-01 | 8.46 | $8.45 | 274500 |
| 2023-02-28 | 8.52 | $8.36 | 332900 |
| 2023-02-27 | 8.61 | $8.52 | 275600 |
| 2023-02-24 | 8.68 | $8.48 | 391500 |
| 2023-02-23 | 8.78 | $8.64 | 300300 |
| 2023-02-22 | 8.85 | $8.62 | 443200 |
| 2023-02-21 | 8.94 | $8.53 | 342600 |
| 2023-02-17 | 9.09 | $8.54 | 338400 |
| 2023-02-16 | 9.26 | $8.76 | 509300 |
| 2023-02-15 | 9.39 | $9.37 | 240400 |
| 2023-02-14 | 9.37 | $9.30 | 169300 |
| 2023-02-13 | 9.35 | $9.36 | 285500 |
| 2023-02-10 | 9.31 | $9.06 | 221200 |
| 2023-02-09 | 9.35 | $9.24 | 264700 |
| 2023-02-08 | 9.35 | $9.03 | 218400 |
| 2023-02-07 | 9.40 | $9.40 | 222400 |
| 2023-02-06 | 9.35 | $9.23 | 478600 |
| 2023-02-03 | 9.33 | $9.33 | 292000 |
| 2023-02-02 | 9.28 | $9.38 | 366900 |
| 2023-02-01 | 9.19 | $9.24 | 232800 |
| 2023-01-31 | 9.13 | $9.20 | 456600 |
| 2023-01-30 | 9.07 | $9.08 | 180900 |
| 2023-01-27 | 9.03 | $9.23 | 205600 |
| 2023-01-26 | 8.93 | $9.12 | 252900 |
| 2023-01-25 | 8.84 | $9.17 | 218000 |
| 2023-01-24 | 8.71 | $9.03 | 216600 |
| 2023-01-23 | 8.61 | $9.00 | 239400 |
| 2023-01-20 | 8.48 | $8.88 | 225000 |
| 2023-01-19 | 8.38 | $8.59 | 349600 |
| 2023-01-18 | 8.34 | $8.63 | 315200 |
| 2023-01-17 | 8.29 | $8.61 | 266100 |
| 2023-01-13 | 8.23 | $8.62 | 193600 |
| 2023-01-12 | 8.17 | $8.75 | 445300 |
| 2023-01-11 | 8.05 | $8.57 | 457800 |
| 2023-01-10 | 7.97 | $8.23 | 410700 |
| 2023-01-09 | 7.99 | $8.07 | 380900 |
| 2023-01-06 | 8.07 | $8.11 | 323900 |
| 2023-01-05 | 8.17 | $8.00 | 524100 |
| 2023-01-04 | 8.32 | $8.22 | 596700 |
| 2023-01-03 | 8.45 | $8.17 | 327300 |
| 2022-12-30 | 8.63 | $8.52 | 248800 |
| 2022-12-29 | 8.74 | $8.49 | 325100 |
| 2022-12-28 | 8.89 | $8.62 | 348300 |
| 2022-12-27 | 9.03 | $8.88 | 270600 |
| 2022-12-23 | 9.12 | $8.97 | 322300 |
| 2022-12-22 | 9.21 | $8.78 | 397400 |
| 2022-12-21 | 9.38 | $8.95 | 675700 |
| 2022-12-20 | 9.53 | $9.32 | 377300 |
| 2022-12-19 | 9.60 | $9.32 | 352900 |
| 2022-12-16 | 9.68 | $9.50 | 2.5M |
| 2022-12-15 | 9.72 | $9.70 | 455300 |
| 2022-12-14 | 9.71 | $9.78 | 443100 |
| 2022-12-13 | 9.66 | $9.87 | 464900 |
| 2022-12-12 | 9.57 | $9.86 | 543700 |
| 2022-12-09 | 9.47 | $9.52 | 214400 |
| 2022-12-08 | 9.45 | $9.42 | 331900 |
| 2022-12-07 | 9.46 | $9.14 | 391100 |
| 2022-12-06 | 9.55 | $9.33 | 303800 |
| 2022-12-05 | 9.61 | $9.26 | 351200 |
| 2022-12-02 | 9.69 | $9.47 | 274400 |
| 2022-12-01 | 9.73 | $9.56 | 250100 |
| 2022-11-30 | 9.74 | $9.63 | 241400 |
| 2022-11-29 | 9.73 | $9.49 | 221200 |
| 2022-11-28 | 9.75 | $9.37 | 268600 |
| 2022-11-25 | 9.82 | $9.44 | 161400 |
| 2022-11-23 | 9.87 | $9.51 | 205300 |
| 2022-11-22 | 9.90 | $9.76 | 377000 |
| 2022-11-21 | 9.86 | $9.55 | 310300 |
| 2022-11-18 | 9.87 | $9.65 | 247100 |
| 2022-11-17 | 9.84 | $9.43 | 235500 |
| 2022-11-16 | 9.86 | $9.59 | 280000 |
| 2022-11-15 | 9.84 | $9.80 | 257000 |
| 2022-11-14 | 9.74 | $9.74 | 255100 |
| 2022-11-11 | 9.62 | $10.00 | 347100 |
| 2022-11-10 | 9.39 | $9.91 | 647300 |
| 2022-11-09 | 9.14 | $8.93 | 357000 |
| 2022-11-08 | 9.13 | $9.00 | 356900 |
| 2022-11-07 | 9.10 | $8.84 | 273900 |
| 2022-11-04 | 9.10 | $8.86 | 300100 |
| 2022-11-03 | 9.10 | $8.88 | 424800 |
| 2022-11-02 | 9.08 | $9.06 | 459200 |
| 2022-11-01 | 9.00 | $9.48 | 427700 |
| 2022-10-31 | 8.76 | $9.15 | 455000 |
| 2022-10-28 | 8.57 | $8.99 | 442000 |
| 2022-10-27 | 8.39 | $8.82 | 394800 |
| 2022-10-26 | 8.23 | $8.58 | 286700 |
| 2022-10-25 | 8.11 | $8.52 | 219900 |
| 2022-10-24 | 7.98 | $8.27 | 211900 |
| 2022-10-21 | 7.90 | $8.23 | 306700 |
| 2022-10-20 | 7.82 | $8.03 | 273200 |
| 2022-10-19 | 7.80 | $8.18 | 359800 |
| 2022-10-18 | 7.72 | $8.25 | 383100 |
| 2022-10-17 | 7.62 | $8.11 | 358500 |
| 2022-10-14 | 7.54 | $7.76 | 346100 |
| 2022-10-13 | 7.57 | $7.93 | 234900 |
| 2022-10-12 | 7.56 | $7.78 | 366600 |
| 2022-10-11 | 7.60 | $7.80 | 310300 |
| 2022-10-10 | 7.65 | $7.81 | 215700 |
| 2022-10-07 | 7.72 | $7.88 | 250200 |
| 2022-10-06 | 7.80 | $8.14 | 193700 |
| 2022-10-05 | 7.82 | $8.29 | 205100 |
| 2022-10-04 | 7.81 | $8.40 | 299700 |
| 2022-10-03 | 7.77 | $8.06 | 277100 |
| 2022-09-30 | 7.84 | $7.98 | 287600 |
| 2022-09-29 | 7.97 | $7.97 | 331200 |
| 2022-09-28 | 8.14 | $8.25 | 266200 |
| 2022-09-27 | 8.27 | $8.07 | 344600 |
| 2022-09-26 | 8.49 | $8.02 | 487700 |
| 2022-09-23 | 8.79 | $8.04 | 541100 |
| 2022-09-22 | 9.17 | $8.33 | 675100 |
| 2022-09-21 | 9.53 | $9.01 | 508600 |
| 2022-09-20 | 9.77 | $9.89 | 390200 |
| 2022-09-19 | 9.79 | $9.97 | 271500 |
| 2022-09-16 | 9.79 | $9.74 | 551200 |
| 2022-09-15 | 9.86 | $9.79 | 230600 |
| 2022-09-14 | 9.94 | $10.12 | 320300 |
| 2022-09-13 | 9.93 | $9.89 | 397500 |
| 2022-09-12 | 10.00 | $10.53 | 276200 |
| 2022-09-09 | 9.89 | $10.41 | 199500 |
| 2022-09-08 | 9.80 | $10.07 | 189500 |
| 2022-09-07 | 9.79 | $10.22 | 443700 |
| 2022-09-06 | 9.75 | $9.34 | 288600 |
| 2022-09-02 | 9.97 | $9.49 | 189400 |
| 2022-09-01 | 10.21 | $9.52 | 283100 |
| 2022-08-31 | 10.49 | $9.70 | 205100 |
| 2022-08-30 | 10.77 | $9.97 | 375500 |
| 2022-08-29 | 11.03 | $10.23 | 332000 |
| 2022-08-26 | 11.26 | $10.66 | 216400 |
| 2022-08-25 | 11.41 | $11.33 | 140900 |
| 2022-08-24 | 11.37 | $10.98 | 101200 |
| 2022-08-23 | 11.42 | $10.90 | 99900 |
| 2022-08-22 | 11.50 | $10.91 | 140100 |
| 2022-08-19 | 11.60 | $11.17 | 164300 |
| 2022-08-18 | 11.62 | $11.63 | 175100 |
| 2022-08-17 | 11.50 | $11.56 | 269100 |
| 2022-08-16 | 11.36 | $11.82 | 510500 |
| 2022-08-15 | 11.10 | $11.66 | 509100 |
| 2022-08-12 | 10.82 | $11.04 | 309600 |
| 2022-08-11 | 10.68 | $10.73 | 180300 |
| 2022-08-10 | 10.60 | $10.73 | 245200 |
| 2022-08-09 | 10.51 | $10.44 | 247800 |
| 2022-08-08 | 10.47 | $10.51 | 333400 |
| 2022-08-05 | 10.41 | $10.46 | 232900 |
| 2022-08-04 | 10.34 | $10.32 | 240700 |
| 2022-08-03 | 10.30 | $10.72 | 241200 |
| 2022-08-02 | 10.12 | $10.10 | 119300 |
| 2022-08-01 | 10.10 | $10.30 | 141100 |
| 2022-07-29 | 10.01 | $10.08 | 211600 |
| 2022-07-28 | 9.96 | $10.02 | 164600 |
| 2022-07-27 | 9.92 | $9.94 | 247300 |
| 2022-07-26 | 9.91 | $10.00 | 155300 |
| 2022-07-25 | 9.86 | $10.04 | 158600 |
| 2022-07-22 | 9.80 | $9.68 | 184100 |
| 2022-07-21 | 9.83 | $10.00 | 178300 |
| 2022-07-20 | 9.78 | $10.44 | 161100 |
| 2022-07-19 | 9.57 | $10.34 | 292400 |
| 2022-07-18 | 9.35 | $9.79 | 158600 |
| 2022-07-15 | 9.26 | $9.51 | 161600 |
| 2022-07-14 | 9.24 | $9.24 | 156600 |
| 2022-07-13 | 9.31 | $9.51 | 296000 |
| 2022-07-12 | 9.32 | $9.50 | 283200 |
| 2022-07-11 | 9.33 | $9.23 | 401500 |
| 2022-07-08 | 9.44 | $9.61 | 211600 |
| 2022-07-07 | 9.46 | $9.75 | 312300 |
| 2022-07-06 | 9.44 | $9.44 | 255300 |
| 2022-07-05 | 9.53 | $9.87 | 266500 |
| 2022-07-01 | 9.50 | $9.70 | 254700 |
| 2022-06-30 | 9.52 | $9.81 | 255100 |
| 2022-06-29 | 9.52 | $9.70 | 211600 |
| 2022-06-28 | 9.56 | $9.88 | 227300 |
| 2022-06-27 | 9.55 | $9.94 | 209000 |
| 2022-06-24 | 9.54 | $10.06 | 514700 |
| 2022-06-23 | 9.49 | $9.18 | 267400 |
| 2022-06-22 | 9.71 | $9.18 | 187300 |
| 2022-06-21 | 9.99 | $9.42 | 284900 |
| 2022-06-17 | 10.26 | $9.23 | 1.1M |
| 2022-06-16 | 10.65 | $9.48 | 574000 |
| 2022-06-15 | 11.05 | $10.63 | 300500 |
| 2022-06-14 | 11.17 | $10.02 | 193900 |
| 2022-06-13 | 11.50 | $9.92 | 450800 |
| 2022-06-10 | 11.94 | $11.70 | 502800 |
| 2022-06-09 | 11.89 | $11.94 | 350500 |
| 2022-06-08 | 11.75 | $12.00 | 227300 |
| 2022-06-07 | 11.56 | $11.93 | 171100 |
| 2022-06-06 | 11.33 | $11.57 | 199800 |
| 2022-06-03 | 11.16 | $11.36 | 234500 |
| 2022-06-02 | 11.01 | $11.23 | 186400 |
| 2022-06-01 | 10.87 | $11.25 | 175600 |
| 2022-05-31 | 10.68 | $10.98 | 205700 |
| 2022-05-27 | 10.53 | $11.08 | 298000 |
| 2022-05-26 | 10.32 | $10.50 | 445100 |
| 2022-05-25 | 10.24 | $10.35 | 387600 |
| 2022-05-24 | 10.18 | $9.76 | 244500 |
| 2022-05-23 | 10.30 | $9.92 | 179500 |
| 2022-05-20 | 10.40 | $9.97 | 382300 |
| 2022-05-19 | 10.49 | $10.18 | 275100 |
| 2022-05-18 | 10.53 | $10.54 | 377100 |
| 2022-05-17 | 10.46 | $10.79 | 285100 |
| 2022-05-16 | 10.30 | $10.35 | 263800 |
| 2022-05-13 | 10.23 | $10.27 | 288700 |
| 2022-05-12 | 10.17 | $9.92 | 450000 |
| 2022-05-11 | 10.20 | $10.00 | 351100 |
| 2022-05-10 | 10.21 | $10.02 | 419500 |
| 2022-05-09 | 10.21 | $9.73 | 492200 |
| 2022-05-06 | 10.30 | $10.34 | 570200 |
| 2022-05-05 | 10.21 | $9.96 | 605600 |
| 2022-05-04 | 10.21 | $10.47 | 633200 |
| 2022-05-03 | 10.05 | $10.07 | 365700 |
| 2022-05-02 | 9.97 | $9.81 | 512300 |
| 2022-04-29 | 9.95 | $9.78 | 429200 |
| 2022-04-28 | 9.93 | $10.37 | 562400 |
| 2022-04-27 | 9.72 | $9.75 | 292200 |
| 2022-04-26 | 9.65 | $9.61 | 236700 |
| 2022-04-25 | 9.61 | $9.79 | 239500 |
| 2022-04-22 | 9.50 | $9.52 | 347500 |
| 2022-04-21 | 9.45 | $9.55 | 122000 |
| 2022-04-20 | 9.37 | $9.66 | 95200 |
| 2022-04-19 | 9.24 | $9.64 | 159500 |
| 2022-04-18 | 9.09 | $9.30 | 119400 |
| 2022-04-14 | 9.01 | $9.49 | 316600 |
| 2022-04-13 | 8.85 | $9.45 | 425400 |
| 2022-04-12 | 8.67 | $8.82 | 419300 |
| 2022-04-11 | 8.65 | $8.65 | 531600 |
| 2022-04-08 | 8.69 | $8.31 | 202300 |
| 2022-04-07 | 8.84 | $8.45 | 366500 |
| 2022-04-06 | 8.99 | $8.64 | 269300 |
| 2022-04-05 | 9.11 | $8.90 | 219200 |
| 2022-04-04 | 9.17 | $9.21 | 142200 |
| 2022-04-01 | 9.14 | $9.23 | 185300 |
| 2022-03-31 | 9.10 | $9.08 | 197000 |
| 2022-03-30 | 9.10 | $9.20 | 152900 |
| 2022-03-29 | 9.07 | $9.40 | 285200 |
| 2022-03-28 | 8.96 | $9.02 | 118000 |
| 2022-03-25 | 8.95 | $9.07 | 244900 |
| 2022-03-24 | 8.92 | $8.94 | 99900 |
| 2022-03-23 | 8.93 | $8.91 | 200000 |
| 2022-03-22 | 8.96 | $9.03 | 248400 |
| 2022-03-21 | 8.95 | $8.96 | 144600 |
| 2022-03-18 | 8.96 | $9.15 | 354300 |
| 2022-03-17 | 8.92 | $9.21 | 170000 |
| 2022-03-16 | 8.85 | $9.20 | 237700 |
| 2022-03-15 | 8.77 | $8.81 | 166600 |
| 2022-03-14 | 8.80 | $8.75 | 145200 |
| 2022-03-11 | 8.86 | $8.92 | 187600 |
| 2022-03-10 | 8.88 | $9.18 | 112000 |
| 2022-03-09 | 8.82 | $9.10 | 204000 |
| 2022-03-08 | 8.79 | $8.77 | 209800 |
| 2022-03-07 | 8.85 | $8.37 | 241000 |
| 2022-03-04 | 9.05 | $8.72 | 274800 |
| 2022-03-03 | 9.19 | $9.00 | 283000 |
| 2022-03-02 | 9.28 | $9.15 | 191900 |
| 2022-03-01 | 9.34 | $8.77 | 266800 |
| 2022-02-28 | 9.53 | $9.23 | 275900 |
| 2022-02-25 | 9.61 | $9.41 | 219400 |
| 2022-02-24 | 9.66 | $9.29 | 218700 |
| 2022-02-23 | 9.75 | $9.10 | 255800 |
| 2022-02-22 | 9.92 | $9.39 | 307800 |
| 2022-02-18 | 10.03 | $9.89 | 231800 |
| 2022-02-17 | 10.00 | $10.23 | 370200 |
| 2022-02-16 | 9.86 | $10.40 | 298100 |
| 2022-02-15 | 9.62 | $10.02 | 430400 |
| 2022-02-14 | 9.45 | $9.41 | 220700 |
| 2022-02-11 | 9.43 | $9.40 | 181400 |
| 2022-02-10 | 9.41 | $9.68 | 189100 |
| 2022-02-09 | 9.30 | $9.71 | 233300 |
| 2022-02-08 | 9.15 | $9.59 | 284000 |
| 2022-02-07 | 9.01 | $9.37 | 218400 |
| 2022-02-04 | 8.91 | $9.25 | 528800 |
| 2022-02-03 | 8.82 | $8.81 | 223700 |
| 2022-02-02 | 8.86 | $8.94 | 203400 |
| 2022-02-01 | 8.86 | $9.17 | 397900 |
| 2022-01-31 | 8.80 | $9.02 | 288000 |
| 2022-01-28 | 8.77 | $8.50 | 384300 |
| 2022-01-27 | 8.91 | $8.39 | 240000 |
| 2022-01-26 | 9.11 | $8.86 | 242400 |
| 2022-01-25 | 9.21 | $9.12 | 270700 |
| 2022-01-24 | 9.26 | $9.01 | 446000 |
| 2022-01-21 | 9.34 | $9.03 | 307900 |
| 2022-01-20 | 9.44 | $9.21 | 263200 |
| 2022-01-19 | 9.50 | $9.29 | 213700 |
| 2022-01-18 | 9.55 | $9.47 | 284700 |
| 2022-01-14 | 9.55 | $9.52 | 190400 |
| 2022-01-13 | 9.54 | $9.48 | 199000 |
| 2022-01-12 | 9.53 | $9.36 | 232800 |
| 2022-01-11 | 9.56 | $9.55 | 468800 |
| 2022-01-10 | 9.53 | $9.32 | 388800 |
| 2022-01-07 | 9.56 | $9.79 | 588300 |
| 2022-01-06 | 9.46 | $9.42 | 206200 |
| 2022-01-05 | 9.44 | $9.35 | 210600 |
| 2022-01-04 | 9.45 | $9.92 | 341600 |
| 2022-01-03 | 9.27 | $9.60 | 382400 |
| 2021-12-31 | 9.16 | $9.17 | 257400 |
| 2021-12-30 | 9.16 | $9.11 | 560400 |
| 2021-12-29 | 9.17 | $9.24 | 481700 |
| 2021-12-28 | 9.15 | $9.47 | 144300 |
| 2021-12-27 | 9.06 | $9.53 | 255100 |
| 2021-12-23 | 8.92 | $9.54 | 329600 |
| 2021-12-22 | 8.76 | $9.48 | 274300 |
| 2021-12-21 | 8.58 | $9.23 | 350600 |
| 2021-12-20 | 8.45 | $8.60 | 431700 |
| 2021-12-17 | 8.50 | $8.60 | 700000 |
| 2021-12-16 | 8.56 | $8.51 | 528000 |
| 2021-12-15 | 8.68 | $8.68 | 459800 |
| 2021-12-14 | 8.77 | $8.75 | 185800 |
| 2021-12-13 | 8.87 | $8.78 | 229100 |
| 2021-12-10 | 8.98 | $9.18 | 271900 |
| 2021-12-09 | 8.99 | $9.36 | 444600 |
| 2021-12-08 | 8.96 | $9.67 | 194200 |
| 2021-12-07 | 8.83 | $9.38 | 602100 |
| 2021-12-06 | 8.77 | $9.17 | 548800 |
| 2021-12-03 | 8.77 | $8.46 | 419300 |
| 2021-12-02 | 9.01 | $8.42 | 925500 |
| 2021-12-01 | 9.31 | $8.34 | 472600 |
| 2021-11-30 | 9.71 | $8.83 | 395800 |
| 2021-11-29 | 10.05 | $9.16 | 501100 |
| 2021-11-26 | 10.35 | $9.76 | 1.6M |
| 2021-11-24 | 10.54 | $10.02 | 421000 |
| 2021-11-23 | 10.67 | $9.90 | 596200 |
| 2021-11-22 | 10.87 | $10.18 | 225100 |
| 2021-11-19 | 11.02 | $10.29 | 198100 |
| 2021-11-18 | 11.16 | $10.36 | 212600 |
| 2021-11-17 | 11.30 | $10.52 | 276800 |
| 2021-11-16 | 11.41 | $10.87 | 284200 |
| 2021-11-15 | 11.42 | $11.20 | 321700 |
| 2021-11-12 | 11.31 | $11.16 | 928900 |
| 2021-11-11 | 11.18 | $10.82 | 272800 |
| 2021-11-10 | 11.12 | $11.12 | 490200 |
| 2021-11-09 | 10.94 | $11.72 | 932700 |
| 2021-11-08 | 10.52 | $11.26 | 1.0M |
| 2021-11-05 | 10.14 | $11.21 | 1.0M |
| 2021-11-04 | 9.69 | $10.51 | 798300 |
| 2021-11-03 | 9.35 | $10.53 | 938200 |
| 2021-11-02 | 8.94 | $9.81 | 906400 |
| 2021-11-01 | 8.66 | $9.47 | 989100 |
| 2021-10-29 | 8.43 | $8.93 | 1.3M |
| 2021-10-28 | 8.33 | $8.17 | 551100 |
| 2021-10-27 | 8.45 | $8.13 | 613700 |
| 2021-10-26 | 8.61 | $8.37 | 298800 |
| 2021-10-25 | 8.74 | $8.63 | 343400 |
| 2021-10-22 | 8.81 | $8.67 | 279800 |
| 2021-10-21 | 8.89 | $8.93 | 281800 |
| 2021-10-20 | 8.90 | $8.94 | 305600 |
| 2021-10-19 | 8.92 | $8.97 | 465200 |
| 2021-10-18 | 8.94 | $9.03 | 625600 |
| 2021-10-15 | 8.94 | $9.04 | 234200 |
| 2021-10-14 | 8.95 | $8.95 | 217800 |
| 2021-10-13 | 8.98 | $8.89 | 276700 |
| 2021-10-12 | 9.05 | $8.98 | 181400 |
| 2021-10-11 | 9.10 | $8.85 | 239200 |
| 2021-10-08 | 9.20 | $8.83 | 216300 |
| 2021-10-07 | 9.34 | $8.98 | 355600 |
| 2021-10-06 | 9.46 | $9.12 | 580000 |
| 2021-10-05 | 9.56 | $9.25 | 357800 |
| 2021-10-04 | 9.64 | $9.37 | 294800 |
| 2021-10-01 | 9.70 | $9.62 | 280100 |
| 2021-09-30 | 9.69 | $9.33 | 233600 |
| 2021-09-29 | 9.77 | $9.50 | 257500 |
| 2021-09-28 | 9.80 | $9.69 | 233500 |
| 2021-09-27 | 9.78 | $9.92 | 317000 |
| 2021-09-24 | 9.68 | $9.74 | 212100 |
| 2021-09-23 | 9.62 | $9.80 | 240400 |
| 2021-09-22 | 9.51 | $9.62 | 398800 |
| 2021-09-21 | 9.44 | $9.34 | 433800 |
| 2021-09-20 | 9.44 | $9.39 | 415000 |
| 2021-09-17 | 9.43 | $9.41 | 1.4M |
| 2021-09-16 | 9.40 | $9.44 | 327200 |
| 2021-09-15 | 9.36 | $9.37 | 268600 |
| 2021-09-14 | 9.32 | $9.42 | 335200 |
| 2021-09-13 | 9.26 | $9.54 | 434400 |
| 2021-09-10 | 9.16 | $8.88 | 285600 |
| 2021-09-09 | 9.23 | $8.95 | 319800 |
| 2021-09-08 | 9.30 | $9.07 | 256700 |
| 2021-09-07 | 9.35 | $9.27 | 311900 |
| 2021-09-03 | 9.35 | $9.36 | 214600 |
| 2021-09-02 | 9.31 | $9.44 | 183800 |
| 2021-09-01 | 9.24 | $9.46 | 335000 |
| 2021-08-31 | 9.14 | $9.38 | 196500 |
| 2021-08-30 | 9.06 | $9.32 | 303900 |
| 2021-08-27 | 8.97 | $9.43 | 291000 |
| 2021-08-26 | 8.83 | $8.97 | 181100 |
| 2021-08-25 | 8.81 | $9.17 | 306400 |
| 2021-08-24 | 8.73 | $9.13 | 358900 |
| 2021-08-23 | 8.65 | $8.77 | 322400 |
| 2021-08-20 | 8.66 | $8.62 | 269600 |
| 2021-08-19 | 8.73 | $8.55 | 279700 |
| 2021-08-18 | 8.85 | $8.73 | 239600 |
| 2021-08-17 | 8.94 | $8.73 | 285000 |
| 2021-08-16 | 9.05 | $8.95 | 246700 |
| 2021-08-13 | 9.13 | $8.99 | 418600 |
| 2021-08-12 | 9.21 | $9.32 | 308100 |
| 2021-08-11 | 9.21 | $9.57 | 182600 |
| 2021-08-10 | 9.13 | $9.33 | 290200 |
| 2021-08-09 | 9.11 | $9.21 | 370200 |
| 2021-08-06 | 9.14 | $9.57 | 252200 |
| 2021-08-05 | 9.07 | $9.24 | 429200 |
| 2021-08-04 | 9.08 | $8.85 | 347600 |
| 2021-08-03 | 9.24 | $9.13 | 484300 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
76.66
2023-11-27
Close Price
$9.99
Vol: 1.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.61
Average
51.10
Maximum
85.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-11-27 | 76.66 | $9.99 | 1.5M |
| 2023-11-24 | 78.60 | $10.00 | 658915 |
| 2023-11-22 | 76.32 | $9.96 | 454060 |
| 2023-11-21 | 75.71 | $9.95 | 711302 |
| 2023-11-20 | 75.71 | $9.95 | 539239 |
| 2023-11-17 | 73.88 | $9.92 | 686311 |
| 2023-11-16 | 73.24 | $9.91 | 700403 |
| 2023-11-15 | 74.98 | $9.92 | 1.4M |
| 2023-11-14 | 76.71 | $9.93 | 418337 |
| 2023-11-13 | 76.71 | $9.93 | 784165 |
| 2023-11-10 | 76.71 | $9.93 | 234106 |
| 2023-11-09 | 76.24 | $9.92 | 548749 |
| 2023-11-08 | 77.74 | $9.93 | 252066 |
| 2023-11-07 | 77.74 | $9.93 | 340015 |
| 2023-11-06 | 77.34 | $9.92 | 651004 |
| 2023-11-03 | 78.68 | $9.93 | 376413 |
| 2023-11-02 | 78.68 | $9.93 | 138295 |
| 2023-11-01 | 78.34 | $9.92 | 234628 |
| 2023-10-31 | 78.34 | $9.92 | 248406 |
| 2023-10-30 | 78.03 | $9.91 | 284021 |
| 2023-10-27 | 77.40 | $9.89 | 925741 |
| 2023-10-26 | 79.56 | $9.91 | 239279 |
| 2023-10-25 | 79.28 | $9.90 | 257080 |
| 2023-10-24 | 79.28 | $9.90 | 195561 |
| 2023-10-23 | 80.25 | $9.91 | 712486 |
| 2023-10-20 | 79.54 | $9.88 | 709880 |
| 2023-10-19 | 79.54 | $9.88 | 837146 |
| 2023-10-18 | 79.54 | $9.88 | 281465 |
| 2023-10-17 | 79.54 | $9.88 | 319522 |
| 2023-10-16 | 80.33 | $9.89 | 355962 |
| 2023-10-13 | 80.14 | $9.88 | 241312 |
| 2023-10-12 | 80.14 | $9.88 | 443569 |
| 2023-10-11 | 80.14 | $9.88 | 217513 |
| 2023-10-10 | 80.14 | $9.88 | 267502 |
| 2023-10-09 | 80.77 | $9.89 | 268569 |
| 2023-10-06 | 80.63 | $9.88 | 314608 |
| 2023-10-05 | 80.49 | $9.87 | 425881 |
| 2023-10-04 | 80.49 | $9.87 | 721795 |
| 2023-10-03 | 80.23 | $9.85 | 2.5M |
| 2023-10-02 | 80.73 | $9.86 | 730971 |
| 2023-09-29 | 80.73 | $9.86 | 933239 |
| 2023-09-28 | 80.73 | $9.86 | 535237 |
| 2023-09-27 | 82.50 | $9.90 | 818569 |
| 2023-09-26 | 82.41 | $9.89 | 1.7M |
| 2023-09-25 | 84.51 | $9.94 | 1.2M |
| 2023-09-22 | 83.97 | $9.87 | 547390 |
| 2023-09-21 | 84.78 | $9.89 | 1.4M |
| 2023-09-20 | 84.64 | $9.87 | 446200 |
| 2023-09-19 | 84.50 | $9.85 | 327200 |
| 2023-09-18 | 84.50 | $9.85 | 917700 |
| 2023-09-15 | 84.44 | $9.84 | 1.4M |
| 2023-09-14 | 84.44 | $9.84 | 764700 |
| 2023-09-13 | 84.38 | $9.83 | 599900 |
| 2023-09-12 | 84.68 | $9.84 | 672200 |
| 2023-09-11 | 84.68 | $9.84 | 770100 |
| 2023-09-08 | 84.68 | $9.84 | 547000 |
| 2023-09-07 | 84.68 | $9.84 | 1.5M |
| 2023-09-06 | 84.92 | $9.85 | 3.7M |
| 2023-09-05 | 84.83 | $9.83 | 870300 |
| 2023-09-01 | 85.05 | $9.84 | 2.3M |
| 2023-08-31 | 84.98 | $9.82 | 1.5M |
| 2023-08-30 | 85.18 | $9.83 | 5.9M |
| 2023-08-29 | 85.11 | $9.81 | 3.0M |
| 2023-08-28 | 85.05 | $9.79 | 14.2M |
| 2023-08-25 | 48.55 | $6.28 | 355800 |
| 2023-08-24 | 48.55 | $6.28 | 849600 |
| 2023-08-23 | 53.97 | $6.44 | 227100 |
| 2023-08-22 | 55.44 | $6.48 | 259700 |
| 2023-08-21 | 56.91 | $6.52 | 701300 |
| 2023-08-18 | 55.80 | $6.48 | 464200 |
| 2023-08-17 | 55.53 | $6.47 | 320800 |
| 2023-08-16 | 56.19 | $6.49 | 465500 |
| 2023-08-15 | 54.91 | $6.44 | 430100 |
| 2023-08-14 | 58.12 | $6.54 | 341000 |
| 2023-08-11 | 56.68 | $6.48 | 320700 |
| 2023-08-10 | 54.18 | $6.38 | 195400 |
| 2023-08-09 | 57.32 | $6.48 | 216700 |
| 2023-08-08 | 62.11 | $6.62 | 332900 |
| 2023-08-07 | 56.14 | $6.38 | 407900 |
| 2023-08-04 | 48.79 | $6.15 | 453500 |
| 2023-08-03 | 50.18 | $6.19 | 572500 |
| 2023-08-02 | 48.44 | $6.14 | 255800 |
| 2023-08-01 | 52.26 | $6.25 | 196400 |
| 2023-07-31 | 52.62 | $6.26 | 270800 |
| 2023-07-28 | 52.31 | $6.25 | 244100 |
| 2023-07-27 | 46.28 | $6.07 | 259300 |
| 2023-07-26 | 48.55 | $6.14 | 293700 |
| 2023-07-25 | 47.86 | $6.12 | 272500 |
| 2023-07-24 | 47.52 | $6.11 | 313800 |
| 2023-07-21 | 47.81 | $6.12 | 310200 |
| 2023-07-20 | 50.16 | $6.20 | 435200 |
| 2023-07-19 | 55.68 | $6.37 | 345700 |
| 2023-07-18 | 55.68 | $6.37 | 316200 |
| 2023-07-17 | 54.34 | $6.32 | 322600 |
| 2023-07-14 | 53.28 | $6.28 | 345400 |
| 2023-07-13 | 54.18 | $6.31 | 260800 |
| 2023-07-12 | 54.18 | $6.31 | 236400 |
| 2023-07-11 | 56.78 | $6.40 | 209700 |
| 2023-07-10 | 56.34 | $6.38 | 291500 |
| 2023-07-07 | 54.57 | $6.30 | 615900 |
| 2023-07-06 | 49.73 | $6.10 | 584900 |
| 2023-07-05 | 51.83 | $6.18 | 278900 |
| 2023-07-03 | 54.27 | $6.27 | 154600 |
| 2023-06-30 | 49.77 | $6.09 | 291900 |
| 2023-06-29 | 51.37 | $6.15 | 226500 |
| 2023-06-28 | 46.15 | $5.96 | 451900 |
| 2023-06-27 | 47.69 | $6.02 | 451000 |
| 2023-06-26 | 41.52 | $5.82 | 877600 |
| 2023-06-23 | 36.94 | $5.69 | 940800 |
| 2023-06-22 | 39.67 | $5.81 | 288600 |
| 2023-06-21 | 42.39 | $5.92 | 302700 |
| 2023-06-20 | 43.16 | $5.95 | 406800 |
| 2023-06-16 | 46.07 | $6.06 | 465700 |
| 2023-06-15 | 43.78 | $5.99 | 404400 |
| 2023-06-14 | 44.81 | $6.03 | 313000 |
| 2023-06-13 | 46.92 | $6.11 | 648700 |
| 2023-06-12 | 47.72 | $6.14 | 365300 |
| 2023-06-09 | 48.24 | $6.16 | 214500 |
| 2023-06-08 | 54.43 | $6.38 | 335400 |
| 2023-06-07 | 54.43 | $6.38 | 291600 |
| 2023-06-06 | 53.45 | $6.34 | 420900 |
| 2023-06-05 | 48.15 | $6.14 | 236700 |
| 2023-06-02 | 49.21 | $6.18 | 425600 |
| 2023-06-01 | 38.56 | $5.85 | 284900 |
| 2023-05-31 | 36.25 | $5.79 | 305400 |
| 2023-05-30 | 36.68 | $5.81 | 306700 |
| 2023-05-26 | 37.33 | $5.84 | 326900 |
| 2023-05-25 | 35.17 | $5.78 | 379500 |
| 2023-05-24 | 36.16 | $5.83 | 212700 |
| 2023-05-23 | 38.62 | $5.95 | 409400 |
| 2023-05-22 | 36.21 | $5.88 | 360700 |
| 2023-05-19 | 39.35 | $6.03 | 356500 |
| 2023-05-18 | 41.16 | $6.11 | 294900 |
| 2023-05-17 | 40.84 | $6.10 | 276600 |
| 2023-05-16 | 36.89 | $5.98 | 263700 |
| 2023-05-15 | 37.48 | $6.01 | 433500 |
| 2023-05-12 | 38.06 | $6.04 | 246600 |
| 2023-05-11 | 36.18 | $5.98 | 526900 |
| 2023-05-10 | 38.01 | $6.08 | 375300 |
| 2023-05-09 | 39.33 | $6.15 | 221700 |
| 2023-05-08 | 37.87 | $6.10 | 343300 |
| 2023-05-05 | 40.87 | $6.26 | 389800 |
| 2023-05-04 | 38.56 | $6.18 | 512900 |
| 2023-05-03 | 33.61 | $6.02 | 690800 |
| 2023-05-02 | 32.97 | $6.00 | 926100 |
| 2023-05-01 | 35.94 | $6.18 | 515600 |
| 2023-04-28 | 38.10 | $6.30 | 532200 |
| 2023-04-27 | 35.64 | $6.22 | 863200 |
| 2023-04-26 | 37.04 | $6.30 | 643600 |
| 2023-04-25 | 36.45 | $6.28 | 471700 |
| 2023-04-24 | 38.52 | $6.40 | 339900 |
| 2023-04-21 | 39.40 | $6.45 | 332800 |
| 2023-04-20 | 38.87 | $6.43 | 362800 |
| 2023-04-19 | 41.10 | $6.56 | 440700 |
| 2023-04-18 | 41.27 | $6.57 | 474500 |
| 2023-04-17 | 41.44 | $6.58 | 386900 |
| 2023-04-14 | 37.88 | $6.43 | 408900 |
| 2023-04-13 | 37.15 | $6.40 | 395400 |
| 2023-04-12 | 35.24 | $6.32 | 507800 |
| 2023-04-11 | 36.43 | $6.41 | 393300 |
| 2023-04-10 | 35.97 | $6.39 | 477100 |
| 2023-04-06 | 36.22 | $6.41 | 266000 |
| 2023-04-05 | 35.80 | $6.39 | 447800 |
| 2023-04-04 | 36.71 | $6.47 | 299900 |
| 2023-04-03 | 37.74 | $6.56 | 490500 |
| 2023-03-31 | 39.62 | $6.72 | 454400 |
| 2023-03-30 | 37.21 | $6.59 | 339400 |
| 2023-03-29 | 38.44 | $6.70 | 685800 |
| 2023-03-28 | 32.23 | $6.38 | 975700 |
| 2023-03-27 | 28.15 | $6.19 | 876200 |
| 2023-03-24 | 24.50 | $6.03 | 941000 |
| 2023-03-23 | 21.92 | $5.92 | 869300 |
| 2023-03-22 | 21.45 | $5.90 | 724900 |
| 2023-03-21 | 23.59 | $6.22 | 1.2M |
| 2023-03-20 | 20.78 | $6.10 | 1.5M |
| 2023-03-17 | 19.61 | $6.05 | 11.7M |
| 2023-03-16 | 23.03 | $6.58 | 944000 |
| 2023-03-15 | 23.70 | $6.67 | 1.2M |
| 2023-03-14 | 24.45 | $6.77 | 964600 |
| 2023-03-13 | 25.05 | $6.85 | 970900 |
| 2023-03-10 | 28.17 | $7.23 | 820400 |
| 2023-03-09 | 29.65 | $7.39 | 669100 |
| 2023-03-08 | 34.36 | $7.83 | 602800 |
| 2023-03-07 | 33.67 | $7.80 | 849500 |
| 2023-03-06 | 36.56 | $8.04 | 1.4M |
| 2023-03-03 | 42.64 | $8.46 | 355200 |
| 2023-03-02 | 42.80 | $8.47 | 240600 |
| 2023-03-01 | 42.39 | $8.45 | 274500 |
| 2023-02-28 | 40.56 | $8.36 | 332900 |
| 2023-02-27 | 42.86 | $8.52 | 275600 |
| 2023-02-24 | 42.08 | $8.48 | 391500 |
| 2023-02-23 | 44.39 | $8.64 | 300300 |
| 2023-02-22 | 44.03 | $8.62 | 443200 |
| 2023-02-21 | 42.41 | $8.53 | 342600 |
| 2023-02-17 | 42.54 | $8.54 | 338400 |
| 2023-02-16 | 45.44 | $8.76 | 509300 |
| 2023-02-15 | 55.40 | $9.37 | 240400 |
| 2023-02-14 | 54.31 | $9.30 | 169300 |
| 2023-02-13 | 55.42 | $9.36 | 285500 |
| 2023-02-10 | 50.65 | $9.06 | 221200 |
| 2023-02-09 | 53.94 | $9.24 | 264700 |
| 2023-02-08 | 50.37 | $9.03 | 218400 |
| 2023-02-07 | 57.87 | $9.40 | 222400 |
| 2023-02-06 | 54.94 | $9.23 | 478600 |
| 2023-02-03 | 57.17 | $9.33 | 292000 |
| 2023-02-02 | 58.29 | $9.38 | 366900 |
| 2023-02-01 | 55.99 | $9.24 | 232800 |
| 2023-01-31 | 55.32 | $9.20 | 456600 |
| 2023-01-30 | 53.31 | $9.08 | 180900 |
| 2023-01-27 | 56.33 | $9.23 | 205600 |
| 2023-01-26 | 54.53 | $9.12 | 252900 |
| 2023-01-25 | 55.52 | $9.17 | 218000 |
| 2023-01-24 | 53.27 | $9.03 | 216600 |
| 2023-01-23 | 52.79 | $9.00 | 239400 |
| 2023-01-20 | 50.85 | $8.88 | 225000 |
| 2023-01-19 | 45.73 | $8.59 | 349600 |
| 2023-01-18 | 46.36 | $8.63 | 315200 |
| 2023-01-17 | 46.01 | $8.61 | 266100 |
| 2023-01-13 | 46.15 | $8.62 | 193600 |
| 2023-01-12 | 48.02 | $8.75 | 445300 |
| 2023-01-11 | 45.10 | $8.57 | 457800 |
| 2023-01-10 | 38.93 | $8.23 | 410700 |
| 2023-01-09 | 35.71 | $8.07 | 380900 |
| 2023-01-06 | 36.16 | $8.11 | 323900 |
| 2023-01-05 | 33.97 | $8.00 | 524100 |
| 2023-01-04 | 36.34 | $8.22 | 596700 |
| 2023-01-03 | 35.36 | $8.17 | 327300 |
| 2022-12-30 | 39.37 | $8.52 | 248800 |
| 2022-12-29 | 38.81 | $8.49 | 325100 |
| 2022-12-28 | 40.35 | $8.62 | 348300 |
| 2022-12-27 | 43.66 | $8.88 | 270600 |
| 2022-12-23 | 44.87 | $8.97 | 322300 |
| 2022-12-22 | 41.63 | $8.78 | 397400 |
| 2022-12-21 | 43.82 | $8.95 | 675700 |
| 2022-12-20 | 49.17 | $9.32 | 377300 |
| 2022-12-19 | 49.17 | $9.32 | 352900 |
| 2022-12-16 | 51.96 | $9.50 | 2.5M |
| 2022-12-15 | 55.26 | $9.70 | 455300 |
| 2022-12-14 | 56.63 | $9.78 | 443100 |
| 2022-12-13 | 58.17 | $9.87 | 464900 |
| 2022-12-12 | 58.05 | $9.86 | 543700 |
| 2022-12-09 | 53.75 | $9.52 | 214400 |
| 2022-12-08 | 52.39 | $9.42 | 331900 |
| 2022-12-07 | 48.33 | $9.14 | 391100 |
| 2022-12-06 | 51.14 | $9.33 | 303800 |
| 2022-12-05 | 50.13 | $9.26 | 351200 |
| 2022-12-02 | 53.28 | $9.47 | 274400 |
| 2022-12-01 | 54.67 | $9.56 | 250100 |
| 2022-11-30 | 55.76 | $9.63 | 241400 |
| 2022-11-29 | 54.03 | $9.49 | 221200 |
| 2022-11-28 | 52.52 | $9.37 | 268600 |
| 2022-11-25 | 53.49 | $9.44 | 161400 |
| 2022-11-23 | 54.45 | $9.51 | 205300 |
| 2022-11-22 | 57.98 | $9.76 | 377000 |
| 2022-11-21 | 55.69 | $9.55 | 310300 |
| 2022-11-18 | 57.09 | $9.65 | 247100 |
| 2022-11-17 | 54.70 | $9.43 | 235500 |
| 2022-11-16 | 56.89 | $9.59 | 280000 |
| 2022-11-15 | 59.89 | $9.80 | 257000 |
| 2022-11-14 | 59.30 | $9.74 | 255100 |
| 2022-11-11 | 63.06 | $10.00 | 347100 |
| 2022-11-10 | 62.28 | $9.91 | 647300 |
| 2022-11-09 | 51.62 | $8.93 | 357000 |
| 2022-11-08 | 52.63 | $9.00 | 356900 |
| 2022-11-07 | 50.53 | $8.84 | 273900 |
| 2022-11-04 | 50.80 | $8.86 | 300100 |
| 2022-11-03 | 51.06 | $8.88 | 424800 |
| 2022-11-02 | 53.36 | $9.06 | 459200 |
| 2022-11-01 | 59.29 | $9.48 | 427700 |
| 2022-10-31 | 55.61 | $9.15 | 455000 |
| 2022-10-28 | 53.68 | $8.99 | 442000 |
| 2022-10-27 | 51.55 | $8.82 | 394800 |
| 2022-10-26 | 48.37 | $8.58 | 286700 |
| 2022-10-25 | 47.55 | $8.52 | 219900 |
| 2022-10-24 | 44.05 | $8.27 | 211900 |
| 2022-10-21 | 43.47 | $8.23 | 306700 |
| 2022-10-20 | 40.58 | $8.03 | 273200 |
| 2022-10-19 | 42.11 | $8.18 | 359800 |
| 2022-10-18 | 42.83 | $8.25 | 383100 |
| 2022-10-17 | 40.92 | $8.11 | 358500 |
| 2022-10-14 | 35.80 | $7.76 | 346100 |
| 2022-10-13 | 37.29 | $7.93 | 234900 |
| 2022-10-12 | 35.02 | $7.78 | 366600 |
| 2022-10-11 | 35.18 | $7.80 | 310300 |
| 2022-10-10 | 35.26 | $7.81 | 215700 |
| 2022-10-07 | 35.78 | $7.88 | 250200 |
| 2022-10-06 | 37.75 | $8.14 | 193700 |
| 2022-10-05 | 38.92 | $8.29 | 205100 |
| 2022-10-04 | 39.78 | $8.40 | 299700 |
| 2022-10-03 | 35.59 | $8.06 | 277100 |
| 2022-09-30 | 34.58 | $7.98 | 287600 |
| 2022-09-29 | 34.45 | $7.97 | 331200 |
| 2022-09-28 | 36.27 | $8.25 | 266200 |
| 2022-09-27 | 34.15 | $8.07 | 344600 |
| 2022-09-26 | 33.57 | $8.02 | 487700 |
| 2022-09-23 | 33.68 | $8.04 | 541100 |
| 2022-09-22 | 35.32 | $8.33 | 675100 |
| 2022-09-21 | 39.62 | $9.01 | 508600 |
| 2022-09-20 | 46.59 | $9.89 | 390200 |
| 2022-09-19 | 47.30 | $9.97 | 271500 |
| 2022-09-16 | 44.99 | $9.74 | 551200 |
| 2022-09-15 | 45.40 | $9.79 | 230600 |
| 2022-09-14 | 48.17 | $10.12 | 320300 |
| 2022-09-13 | 45.99 | $9.89 | 397500 |
| 2022-09-12 | 51.74 | $10.53 | 276200 |
| 2022-09-09 | 50.64 | $10.41 | 199500 |
| 2022-09-08 | 47.41 | $10.07 | 189500 |
| 2022-09-07 | 48.75 | $10.22 | 443700 |
| 2022-09-06 | 39.21 | $9.34 | 288600 |
| 2022-09-02 | 40.43 | $9.49 | 189400 |
| 2022-09-01 | 40.67 | $9.52 | 283100 |
| 2022-08-31 | 42.09 | $9.70 | 205100 |
| 2022-08-30 | 44.30 | $9.97 | 375500 |
| 2022-08-29 | 46.54 | $10.23 | 332000 |
| 2022-08-26 | 50.56 | $10.66 | 216400 |
| 2022-08-25 | 57.95 | $11.33 | 140900 |
| 2022-08-24 | 54.66 | $10.98 | 101200 |
| 2022-08-23 | 53.88 | $10.90 | 99900 |
| 2022-08-22 | 53.99 | $10.91 | 140100 |
| 2022-08-19 | 56.88 | $11.17 | 164300 |
| 2022-08-18 | 62.51 | $11.63 | 175100 |
| 2022-08-17 | 61.96 | $11.56 | 269100 |
| 2022-08-16 | 65.31 | $11.82 | 510500 |
| 2022-08-15 | 64.18 | $11.66 | 509100 |
| 2022-08-12 | 59.30 | $11.04 | 309600 |
| 2022-08-11 | 56.48 | $10.73 | 180300 |
| 2022-08-10 | 56.48 | $10.73 | 245200 |
| 2022-08-09 | 53.78 | $10.44 | 247800 |
| 2022-08-08 | 54.56 | $10.51 | 333400 |
| 2022-08-05 | 54.11 | $10.46 | 232900 |
| 2022-08-04 | 52.87 | $10.32 | 240700 |
| 2022-08-03 | 57.05 | $10.72 | 241200 |
| 2022-08-02 | 51.38 | $10.10 | 119300 |
| 2022-08-01 | 53.55 | $10.30 | 141100 |
| 2022-07-29 | 51.41 | $10.08 | 211600 |
| 2022-07-28 | 50.82 | $10.02 | 164600 |
| 2022-07-27 | 50.06 | $9.94 | 247300 |
| 2022-07-26 | 50.62 | $10.00 | 155300 |
| 2022-07-25 | 50.98 | $10.04 | 158600 |
| 2022-07-22 | 47.80 | $9.68 | 184100 |
| 2022-07-21 | 50.57 | $10.00 | 178300 |
| 2022-07-20 | 54.72 | $10.44 | 161100 |
| 2022-07-19 | 53.90 | $10.34 | 292400 |
| 2022-07-18 | 49.11 | $9.79 | 158600 |
| 2022-07-15 | 46.41 | $9.51 | 161600 |
| 2022-07-14 | 43.68 | $9.24 | 156600 |
| 2022-07-13 | 45.90 | $9.51 | 296000 |
| 2022-07-12 | 45.80 | $9.50 | 283200 |
| 2022-07-11 | 43.19 | $9.23 | 401500 |
| 2022-07-08 | 46.17 | $9.61 | 211600 |
| 2022-07-07 | 47.31 | $9.75 | 312300 |
| 2022-07-06 | 44.42 | $9.44 | 255300 |
| 2022-07-05 | 47.88 | $9.87 | 266500 |
| 2022-07-01 | 46.31 | $9.70 | 254700 |
| 2022-06-30 | 47.18 | $9.81 | 255100 |
| 2022-06-29 | 46.22 | $9.70 | 211600 |
| 2022-06-28 | 47.57 | $9.88 | 227300 |
| 2022-06-27 | 48.01 | $9.94 | 209000 |
| 2022-06-24 | 48.88 | $10.06 | 514700 |
| 2022-06-23 | 41.51 | $9.18 | 267400 |
| 2022-06-22 | 41.51 | $9.18 | 187300 |
| 2022-06-21 | 43.04 | $9.42 | 284900 |
| 2022-06-17 | 41.42 | $9.23 | 1.1M |
| 2022-06-16 | 42.94 | $9.48 | 574000 |
| 2022-06-15 | 51.20 | $10.63 | 300500 |
| 2022-06-14 | 45.97 | $10.02 | 193900 |
| 2022-06-13 | 45.05 | $9.92 | 450800 |
| 2022-06-10 | 63.22 | $11.70 | 502800 |
| 2022-06-09 | 66.66 | $11.94 | 350500 |
| 2022-06-08 | 67.54 | $12.00 | 227300 |
| 2022-06-07 | 67.06 | $11.93 | 171100 |
| 2022-06-06 | 64.50 | $11.57 | 199800 |
| 2022-06-03 | 62.91 | $11.36 | 234500 |
| 2022-06-02 | 61.90 | $11.23 | 186400 |
| 2022-06-01 | 62.15 | $11.25 | 175600 |
| 2022-05-31 | 60.11 | $10.98 | 205700 |
| 2022-05-27 | 61.27 | $11.08 | 298000 |
| 2022-05-26 | 56.66 | $10.50 | 445100 |
| 2022-05-25 | 55.35 | $10.35 | 387600 |
| 2022-05-24 | 49.68 | $9.76 | 244500 |
| 2022-05-23 | 51.36 | $9.92 | 179500 |
| 2022-05-20 | 51.88 | $9.97 | 382300 |
| 2022-05-19 | 54.07 | $10.18 | 275100 |
| 2022-05-18 | 58.06 | $10.54 | 377100 |
| 2022-05-17 | 61.02 | $10.79 | 285100 |
| 2022-05-16 | 57.38 | $10.35 | 263800 |
| 2022-05-13 | 56.68 | $10.27 | 288700 |
| 2022-05-12 | 53.51 | $9.92 | 450000 |
| 2022-05-11 | 54.37 | $10.00 | 351100 |
| 2022-05-10 | 54.58 | $10.02 | 419500 |
| 2022-05-09 | 52.04 | $9.73 | 492200 |
| 2022-05-06 | 58.60 | $10.34 | 570200 |
| 2022-05-05 | 55.26 | $9.96 | 605600 |
| 2022-05-04 | 61.59 | $10.47 | 633200 |
| 2022-05-03 | 58.01 | $10.07 | 365700 |
| 2022-05-02 | 55.44 | $9.81 | 512300 |
| 2022-04-29 | 55.14 | $9.78 | 429200 |
| 2022-04-28 | 63.09 | $10.37 | 562400 |
| 2022-04-27 | 56.88 | $9.75 | 292200 |
| 2022-04-26 | 55.27 | $9.61 | 236700 |
| 2022-04-25 | 57.92 | $9.79 | 239500 |
| 2022-04-22 | 54.84 | $9.52 | 347500 |
| 2022-04-21 | 55.26 | $9.55 | 122000 |
| 2022-04-20 | 56.81 | $9.66 | 95200 |
| 2022-04-19 | 56.60 | $9.64 | 159500 |
| 2022-04-18 | 52.91 | $9.30 | 119400 |
| 2022-04-14 | 55.41 | $9.49 | 316600 |
| 2022-04-13 | 54.98 | $9.45 | 425400 |
| 2022-04-12 | 47.50 | $8.82 | 419300 |
| 2022-04-11 | 45.17 | $8.65 | 531600 |
| 2022-04-08 | 40.10 | $8.31 | 202300 |
| 2022-04-07 | 41.61 | $8.45 | 366500 |
| 2022-04-06 | 43.72 | $8.64 | 269300 |
| 2022-04-05 | 46.81 | $8.90 | 219200 |
| 2022-04-04 | 50.88 | $9.21 | 142200 |
| 2022-04-01 | 51.15 | $9.23 | 185300 |
| 2022-03-31 | 49.21 | $9.08 | 197000 |
| 2022-03-30 | 50.75 | $9.20 | 152900 |
| 2022-03-29 | 53.38 | $9.40 | 285200 |
| 2022-03-28 | 48.56 | $9.02 | 118000 |
| 2022-03-25 | 49.20 | $9.07 | 244900 |
| 2022-03-24 | 47.50 | $8.94 | 99900 |
| 2022-03-23 | 47.12 | $8.91 | 200000 |
| 2022-03-22 | 48.47 | $9.03 | 248400 |
| 2022-03-21 | 47.64 | $8.96 | 144600 |
| 2022-03-18 | 49.72 | $9.15 | 354300 |
| 2022-03-17 | 50.38 | $9.21 | 170000 |
| 2022-03-16 | 50.27 | $9.20 | 237700 |
| 2022-03-15 | 46.07 | $8.81 | 166600 |
| 2022-03-14 | 45.39 | $8.75 | 145200 |
| 2022-03-11 | 46.97 | $8.92 | 187600 |
| 2022-03-10 | 49.48 | $9.18 | 112000 |
| 2022-03-09 | 48.68 | $9.10 | 204000 |
| 2022-03-08 | 45.28 | $8.77 | 209800 |
| 2022-03-07 | 40.76 | $8.37 | 241000 |
| 2022-03-04 | 43.77 | $8.72 | 274800 |
| 2022-03-03 | 46.36 | $9.00 | 283000 |
| 2022-03-02 | 47.81 | $9.15 | 191900 |
| 2022-03-01 | 43.58 | $8.77 | 266800 |
| 2022-02-28 | 48.06 | $9.23 | 275900 |
| 2022-02-25 | 49.96 | $9.41 | 219400 |
| 2022-02-24 | 48.67 | $9.29 | 218700 |
| 2022-02-23 | 46.60 | $9.10 | 255800 |
| 2022-02-22 | 49.50 | $9.39 | 307800 |
| 2022-02-18 | 55.11 | $9.89 | 231800 |
| 2022-02-17 | 59.47 | $10.23 | 370200 |
| 2022-02-16 | 61.79 | $10.40 | 298100 |
| 2022-02-15 | 58.34 | $10.02 | 430400 |
| 2022-02-14 | 51.68 | $9.41 | 220700 |
| 2022-02-11 | 51.56 | $9.40 | 181400 |
| 2022-02-10 | 55.23 | $9.68 | 189100 |
| 2022-02-09 | 55.63 | $9.71 | 233300 |
| 2022-02-08 | 54.36 | $9.59 | 284000 |
| 2022-02-07 | 51.98 | $9.37 | 218400 |
| 2022-02-04 | 50.65 | $9.25 | 528800 |
| 2022-02-03 | 45.36 | $8.81 | 223700 |
| 2022-02-02 | 46.77 | $8.94 | 203400 |
| 2022-02-01 | 49.34 | $9.17 | 397900 |
| 2022-01-31 | 47.55 | $9.02 | 288000 |
| 2022-01-28 | 40.65 | $8.50 | 384300 |
| 2022-01-27 | 39.04 | $8.39 | 240000 |
| 2022-01-26 | 43.88 | $8.86 | 242400 |
| 2022-01-25 | 46.93 | $9.12 | 270700 |
| 2022-01-24 | 45.40 | $9.01 | 446000 |
| 2022-01-21 | 45.63 | $9.03 | 307900 |
| 2022-01-20 | 47.67 | $9.21 | 263200 |
| 2022-01-19 | 48.58 | $9.29 | 213700 |
| 2022-01-18 | 50.66 | $9.47 | 284700 |
| 2022-01-14 | 51.24 | $9.52 | 190400 |
| 2022-01-13 | 50.81 | $9.48 | 199000 |
| 2022-01-12 | 49.55 | $9.36 | 232800 |
| 2022-01-11 | 51.54 | $9.55 | 468800 |
| 2022-01-10 | 49.20 | $9.32 | 388800 |
| 2022-01-07 | 54.28 | $9.79 | 588300 |
| 2022-01-06 | 50.45 | $9.42 | 206200 |
| 2022-01-05 | 49.69 | $9.35 | 210600 |
| 2022-01-04 | 56.36 | $9.92 | 341600 |
| 2022-01-03 | 53.00 | $9.60 | 382400 |
| 2021-12-31 | 47.87 | $9.17 | 257400 |
| 2021-12-30 | 47.10 | $9.11 | 560400 |
| 2021-12-29 | 48.57 | $9.24 | 481700 |
| 2021-12-28 | 51.25 | $9.47 | 144300 |
| 2021-12-27 | 51.97 | $9.53 | 255100 |
| 2021-12-23 | 52.08 | $9.54 | 329600 |
| 2021-12-22 | 51.47 | $9.48 | 274300 |
| 2021-12-21 | 48.90 | $9.23 | 350600 |
| 2021-12-20 | 41.48 | $8.60 | 431700 |
| 2021-12-17 | 41.48 | $8.60 | 700000 |
| 2021-12-16 | 40.36 | $8.51 | 528000 |
| 2021-12-15 | 41.79 | $8.68 | 459800 |
| 2021-12-14 | 42.38 | $8.75 | 185800 |
| 2021-12-13 | 42.62 | $8.78 | 229100 |
| 2021-12-10 | 45.98 | $9.18 | 271900 |
| 2021-12-09 | 47.58 | $9.36 | 444600 |
| 2021-12-08 | 50.45 | $9.67 | 194200 |
| 2021-12-07 | 47.64 | $9.38 | 602100 |
| 2021-12-06 | 45.51 | $9.17 | 548800 |
| 2021-12-03 | 37.34 | $8.46 | 419300 |
| 2021-12-02 | 36.83 | $8.42 | 925500 |
| 2021-12-01 | 35.84 | $8.34 | 472600 |
| 2021-11-30 | 39.43 | $8.83 | 395800 |
| 2021-11-29 | 42.12 | $9.16 | 501100 |
| 2021-11-26 | 47.76 | $9.76 | 1.6M |
| 2021-11-24 | 50.55 | $10.02 | 421000 |
| 2021-11-23 | 49.25 | $9.90 | 596200 |
| 2021-11-22 | 52.29 | $10.18 | 225100 |
| 2021-11-19 | 53.53 | $10.29 | 198100 |
| 2021-11-18 | 54.30 | $10.36 | 212600 |
| 2021-11-17 | 56.06 | $10.52 | 276800 |
| 2021-11-16 | 60.12 | $10.87 | 284200 |
| 2021-11-15 | 64.28 | $11.20 | 321700 |
| 2021-11-12 | 63.99 | $11.16 | 928900 |
| 2021-11-11 | 61.49 | $10.82 | 272800 |
| 2021-11-10 | 65.29 | $11.12 | 490200 |
| 2021-11-09 | 73.97 | $11.72 | 932700 |
| 2021-11-08 | 71.18 | $11.26 | 1.0M |
| 2021-11-05 | 70.86 | $11.21 | 1.0M |
| 2021-11-04 | 65.76 | $10.51 | 798300 |
| 2021-11-03 | 66.07 | $10.53 | 938200 |
| 2021-11-02 | 59.46 | $9.81 | 906400 |
| 2021-11-01 | 55.57 | $9.47 | 989100 |
| 2021-10-29 | 48.05 | $8.93 | 1.3M |
| 2021-10-28 | 32.87 | $8.17 | 551100 |
| 2021-10-27 | 31.88 | $8.13 | 613700 |
| 2021-10-26 | 34.82 | $8.37 | 298800 |
| 2021-10-25 | 38.48 | $8.63 | 343400 |
| 2021-10-22 | 39.08 | $8.67 | 279800 |
| 2021-10-21 | 43.24 | $8.93 | 281800 |
| 2021-10-20 | 43.41 | $8.94 | 305600 |
| 2021-10-19 | 43.89 | $8.97 | 465200 |
| 2021-10-18 | 44.85 | $9.03 | 625600 |
| 2021-10-15 | 45.01 | $9.04 | 234200 |
| 2021-10-14 | 43.33 | $8.95 | 217800 |
| 2021-10-13 | 42.21 | $8.89 | 276700 |
| 2021-10-12 | 43.43 | $8.98 | 181400 |
| 2021-10-11 | 41.09 | $8.85 | 239200 |
| 2021-10-08 | 40.73 | $8.83 | 216300 |
| 2021-10-07 | 42.58 | $8.98 | 355600 |
| 2021-10-06 | 44.36 | $9.12 | 580000 |
| 2021-10-05 | 46.06 | $9.25 | 357800 |
| 2021-10-04 | 47.67 | $9.37 | 294800 |
| 2021-10-01 | 51.19 | $9.62 | 280100 |
| 2021-09-30 | 46.86 | $9.33 | 233600 |
| 2021-09-29 | 49.30 | $9.50 | 257500 |
| 2021-09-28 | 52.18 | $9.69 | 233500 |
| 2021-09-27 | 55.94 | $9.92 | 317000 |
| 2021-09-24 | 53.45 | $9.74 | 212100 |
| 2021-09-23 | 54.42 | $9.80 | 240400 |
| 2021-09-22 | 51.92 | $9.62 | 398800 |
| 2021-09-21 | 47.68 | $9.34 | 433800 |
| 2021-09-20 | 48.40 | $9.39 | 415000 |
| 2021-09-17 | 48.68 | $9.41 | 1.4M |
| 2021-09-16 | 49.09 | $9.44 | 327200 |
| 2021-09-15 | 48.13 | $9.37 | 268600 |
| 2021-09-14 | 48.75 | $9.42 | 335200 |
| 2021-09-13 | 50.24 | $9.54 | 434400 |
| 2021-09-10 | 40.82 | $8.88 | 285600 |
| 2021-09-09 | 41.61 | $8.95 | 319800 |
| 2021-09-08 | 42.97 | $9.07 | 256700 |
| 2021-09-07 | 45.32 | $9.27 | 311900 |
| 2021-09-03 | 46.40 | $9.36 | 214600 |
| 2021-09-02 | 47.36 | $9.44 | 183800 |
| 2021-09-01 | 47.59 | $9.46 | 335000 |
| 2021-08-31 | 46.59 | $9.38 | 196500 |
| 2021-08-30 | 45.86 | $9.32 | 303900 |
| 2021-08-27 | 46.98 | $9.43 | 291000 |
| 2021-08-26 | 41.26 | $8.97 | 181100 |
| 2021-08-25 | 43.18 | $9.17 | 306400 |
| 2021-08-24 | 42.67 | $9.13 | 358900 |
| 2021-08-23 | 37.92 | $8.77 | 322400 |
| 2021-08-20 | 35.82 | $8.62 | 269600 |
| 2021-08-19 | 34.84 | $8.55 | 279700 |
| 2021-08-18 | 36.19 | $8.73 | 239600 |
| 2021-08-17 | 36.19 | $8.73 | 285000 |
| 2021-08-16 | 37.80 | $8.95 | 246700 |
| 2021-08-13 | 38.09 | $8.99 | 418600 |
| 2021-08-12 | 40.57 | $9.32 | 308100 |
| 2021-08-11 | 42.55 | $9.57 | 182600 |
| 2021-08-10 | 39.87 | $9.33 | 290200 |
| 2021-08-09 | 38.50 | $9.21 | 370200 |
| 2021-08-06 | 41.16 | $9.57 | 252200 |
| 2021-08-05 | 37.39 | $9.24 | 429200 |
| 2021-08-04 | 32.54 | $8.85 | 347600 |
| 2021-08-03 | 34.35 | $9.13 | 484300 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.69
2023-11-27
Close Price
$9.99
Vol: 1.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.88
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-11-27 | -7.69 | $9.99 | 1.5M |
| 2023-11-24 | 0.00 | $10.00 | 658915 |
| 2023-11-22 | -10.00 | $9.96 | 454060 |
| 2023-11-21 | -20.00 | $9.95 | 711302 |
| 2023-11-20 | -20.00 | $9.95 | 539239 |
| 2023-11-17 | -50.00 | $9.92 | 686311 |
| 2023-11-16 | -60.00 | $9.91 | 700403 |
| 2023-11-15 | -50.00 | $9.92 | 1.4M |
| 2023-11-14 | -40.00 | $9.93 | 418337 |
| 2023-11-13 | -14.29 | $9.93 | 784165 |
| 2023-11-10 | -14.29 | $9.93 | 234106 |
| 2023-11-09 | -28.57 | $9.92 | 548749 |
| 2023-11-08 | -14.29 | $9.93 | 252066 |
| 2023-11-07 | -14.29 | $9.93 | 340015 |
| 2023-11-06 | -28.57 | $9.92 | 651004 |
| 2023-11-03 | -14.29 | $9.93 | 376413 |
| 2023-11-02 | -14.29 | $9.93 | 138295 |
| 2023-11-01 | -28.57 | $9.92 | 234628 |
| 2023-10-31 | -25.00 | $9.92 | 248406 |
| 2023-10-30 | -30.00 | $9.91 | 284021 |
| 2023-10-27 | -37.50 | $9.89 | 925741 |
| 2023-10-26 | -12.50 | $9.91 | 239279 |
| 2023-10-25 | -25.00 | $9.90 | 257080 |
| 2023-10-24 | -40.00 | $9.90 | 195561 |
| 2023-10-23 | -30.00 | $9.91 | 712486 |
| 2023-10-20 | -63.64 | $9.88 | 709880 |
| 2023-10-19 | -63.64 | $9.88 | 837146 |
| 2023-10-18 | -63.64 | $9.88 | 281465 |
| 2023-10-17 | -63.64 | $9.88 | 319522 |
| 2023-10-16 | -54.55 | $9.89 | 355962 |
| 2023-10-13 | -63.64 | $9.88 | 241312 |
| 2023-10-12 | -63.64 | $9.88 | 443569 |
| 2023-10-11 | -58.33 | $9.88 | 217513 |
| 2023-10-10 | -58.33 | $9.88 | 267502 |
| 2023-10-09 | -50.00 | $9.89 | 268569 |
| 2023-10-06 | -58.33 | $9.88 | 314608 |
| 2023-10-05 | -66.67 | $9.87 | 425881 |
| 2023-10-04 | -66.67 | $9.87 | 721795 |
| 2023-10-03 | -76.92 | $9.85 | 2.5M |
| 2023-10-02 | -69.23 | $9.86 | 730971 |
| 2023-09-29 | -69.23 | $9.86 | 933239 |
| 2023-09-28 | -69.23 | $9.86 | 535237 |
| 2023-09-27 | -33.33 | $9.90 | 818569 |
| 2023-09-26 | -37.50 | $9.89 | 1.7M |
| 2023-09-25 | -3.45 | $9.94 | 1.2M |
| 2023-09-22 | -1.63 | $9.87 | 547390 |
| 2023-09-21 | -1.09 | $9.89 | 1.4M |
| 2023-09-20 | -1.63 | $9.87 | 446200 |
| 2023-09-19 | -2.17 | $9.85 | 327200 |
| 2023-09-18 | -2.17 | $9.85 | 917700 |
| 2023-09-15 | -2.45 | $9.84 | 1.4M |
| 2023-09-14 | -2.45 | $9.84 | 764700 |
| 2023-09-13 | -2.72 | $9.83 | 599900 |
| 2023-09-12 | -2.45 | $9.84 | 672200 |
| 2023-09-11 | -2.45 | $9.84 | 770100 |
| 2023-09-08 | -2.45 | $9.84 | 547000 |
| 2023-09-07 | -2.45 | $9.84 | 1.5M |
| 2023-09-06 | -2.17 | $9.85 | 3.7M |
| 2023-09-05 | -2.71 | $9.83 | 870300 |
| 2023-09-01 | -2.39 | $9.84 | 2.3M |
| 2023-08-31 | -2.91 | $9.82 | 1.5M |
| 2023-08-30 | -2.54 | $9.83 | 5.9M |
| 2023-08-29 | -3.05 | $9.81 | 3.0M |
| 2023-08-28 | -3.56 | $9.79 | 14.2M |
| 2023-08-25 | -59.42 | $6.28 | 355800 |
| 2023-08-24 | -59.42 | $6.28 | 849600 |
| 2023-08-23 | -36.23 | $6.44 | 227100 |
| 2023-08-22 | -30.43 | $6.48 | 259700 |
| 2023-08-21 | -24.64 | $6.52 | 701300 |
| 2023-08-18 | -30.43 | $6.48 | 464200 |
| 2023-08-17 | -31.88 | $6.47 | 320800 |
| 2023-08-16 | -28.99 | $6.49 | 465500 |
| 2023-08-15 | -36.23 | $6.44 | 430100 |
| 2023-08-14 | -21.74 | $6.54 | 341000 |
| 2023-08-11 | -30.43 | $6.48 | 320700 |
| 2023-08-10 | -44.93 | $6.38 | 195400 |
| 2023-08-09 | -30.43 | $6.48 | 216700 |
| 2023-08-08 | 0.00 | $6.62 | 332900 |
| 2023-08-07 | -32.14 | $6.38 | 407900 |
| 2023-08-04 | -73.21 | $6.15 | 453500 |
| 2023-08-03 | -66.07 | $6.19 | 572500 |
| 2023-08-02 | -72.41 | $6.14 | 255800 |
| 2023-08-01 | -53.45 | $6.25 | 196400 |
| 2023-07-31 | -51.72 | $6.26 | 270800 |
| 2023-07-28 | -53.45 | $6.25 | 244100 |
| 2023-07-27 | -71.01 | $6.07 | 259300 |
| 2023-07-26 | -60.87 | $6.14 | 293700 |
| 2023-07-25 | -52.38 | $6.12 | 272500 |
| 2023-07-24 | -48.91 | $6.11 | 313800 |
| 2023-07-21 | -47.83 | $6.12 | 310200 |
| 2023-07-20 | -39.13 | $6.20 | 435200 |
| 2023-07-19 | -20.65 | $6.37 | 345700 |
| 2023-07-18 | -20.65 | $6.37 | 316200 |
| 2023-07-17 | -26.09 | $6.32 | 322600 |
| 2023-07-14 | -30.43 | $6.28 | 345400 |
| 2023-07-13 | -27.17 | $6.31 | 260800 |
| 2023-07-12 | -27.17 | $6.31 | 236400 |
| 2023-07-11 | -6.17 | $6.40 | 209700 |
| 2023-07-10 | -5.13 | $6.38 | 291500 |
| 2023-07-07 | -15.38 | $6.30 | 615900 |
| 2023-07-06 | -45.88 | $6.10 | 584900 |
| 2023-07-05 | -36.47 | $6.18 | 278900 |
| 2023-07-03 | -25.88 | $6.27 | 154600 |
| 2023-06-30 | -47.06 | $6.09 | 291900 |
| 2023-06-29 | -40.00 | $6.15 | 226500 |
| 2023-06-28 | -62.35 | $5.96 | 451900 |
| 2023-06-27 | -55.29 | $6.02 | 451000 |
| 2023-06-26 | -78.82 | $5.82 | 877600 |
| 2023-06-23 | -94.12 | $5.69 | 940800 |
| 2023-06-22 | -81.93 | $5.81 | 288600 |
| 2023-06-21 | -68.67 | $5.92 | 302700 |
| 2023-06-20 | -65.06 | $5.95 | 406800 |
| 2023-06-16 | -51.81 | $6.06 | 465700 |
| 2023-06-15 | -60.24 | $5.99 | 404400 |
| 2023-06-14 | -55.42 | $6.03 | 313000 |
| 2023-06-13 | -45.78 | $6.11 | 648700 |
| 2023-06-12 | -42.17 | $6.14 | 365300 |
| 2023-06-09 | -39.76 | $6.16 | 214500 |
| 2023-06-08 | -13.25 | $6.38 | 335400 |
| 2023-06-07 | -13.25 | $6.38 | 291600 |
| 2023-06-06 | -5.56 | $6.34 | 420900 |
| 2023-06-05 | -21.31 | $6.14 | 236700 |
| 2023-06-02 | -35.80 | $6.18 | 425600 |
| 2023-06-01 | -80.41 | $5.85 | 284900 |
| 2023-05-31 | -86.60 | $5.79 | 305400 |
| 2023-05-30 | -84.54 | $5.81 | 306700 |
| 2023-05-26 | -81.44 | $5.84 | 326900 |
| 2023-05-25 | -87.63 | $5.78 | 379500 |
| 2023-05-24 | -97.56 | $5.83 | 212700 |
| 2023-05-23 | -85.00 | $5.95 | 409400 |
| 2023-05-22 | -93.75 | $5.88 | 360700 |
| 2023-05-19 | -75.00 | $6.03 | 356500 |
| 2023-05-18 | -65.00 | $6.11 | 294900 |
| 2023-05-17 | -66.25 | $6.10 | 276600 |
| 2023-05-16 | -81.25 | $5.98 | 263700 |
| 2023-05-15 | -78.31 | $6.01 | 433500 |
| 2023-05-12 | -74.70 | $6.04 | 246600 |
| 2023-05-11 | -81.93 | $5.98 | 526900 |
| 2023-05-10 | -69.88 | $6.08 | 375300 |
| 2023-05-09 | -61.45 | $6.15 | 221700 |
| 2023-05-08 | -67.47 | $6.10 | 343300 |
| 2023-05-05 | -48.19 | $6.26 | 389800 |
| 2023-05-04 | -57.83 | $6.18 | 512900 |
| 2023-05-03 | -77.11 | $6.02 | 690800 |
| 2023-05-02 | -79.52 | $6.00 | 926100 |
| 2023-05-01 | -78.31 | $6.18 | 515600 |
| 2023-04-28 | -63.86 | $6.30 | 532200 |
| 2023-04-27 | -73.49 | $6.22 | 863200 |
| 2023-04-26 | -85.48 | $6.30 | 643600 |
| 2023-04-25 | -78.57 | $6.28 | 471700 |
| 2023-04-24 | -57.33 | $6.40 | 339900 |
| 2023-04-21 | -35.51 | $6.45 | 332800 |
| 2023-04-20 | -37.38 | $6.43 | 362800 |
| 2023-04-19 | -25.23 | $6.56 | 440700 |
| 2023-04-18 | -24.30 | $6.57 | 474500 |
| 2023-04-17 | -23.36 | $6.58 | 386900 |
| 2023-04-14 | -37.38 | $6.43 | 408900 |
| 2023-04-13 | -40.19 | $6.40 | 395400 |
| 2023-04-12 | -47.66 | $6.32 | 507800 |
| 2023-04-11 | -51.49 | $6.41 | 393300 |
| 2023-04-10 | -53.68 | $6.39 | 477100 |
| 2023-04-06 | -60.84 | $6.41 | 266000 |
| 2023-04-05 | -69.57 | $6.39 | 447800 |
| 2023-04-04 | -66.51 | $6.47 | 299900 |
| 2023-04-03 | -65.52 | $6.56 | 490500 |
| 2023-03-31 | -63.36 | $6.72 | 454400 |
| 2023-03-30 | -71.08 | $6.59 | 339400 |
| 2023-03-29 | -67.25 | $6.70 | 685800 |
| 2023-03-28 | -78.40 | $6.38 | 975700 |
| 2023-03-27 | -85.90 | $6.19 | 876200 |
| 2023-03-24 | -91.15 | $6.03 | 941000 |
| 2023-03-23 | -98.30 | $5.92 | 869300 |
| 2023-03-22 | -99.66 | $5.90 | 724900 |
| 2023-03-21 | -93.17 | $6.22 | 1.2M |
| 2023-03-20 | -97.48 | $6.10 | 1.5M |
| 2023-03-17 | -99.29 | $6.05 | 11.7M |
| 2023-03-16 | -95.09 | $6.58 | 944000 |
| 2023-03-15 | -92.67 | $6.67 | 1.2M |
| 2023-03-14 | -95.77 | $6.77 | 964600 |
| 2023-03-13 | -99.25 | $6.85 | 970900 |
| 2023-03-10 | -95.76 | $7.23 | 820400 |
| 2023-03-09 | -99.53 | $7.39 | 669100 |
| 2023-03-08 | -92.22 | $7.83 | 602800 |
| 2023-03-07 | -93.89 | $7.80 | 849500 |
| 2023-03-06 | -88.41 | $8.04 | 1.4M |
| 2023-03-03 | -87.29 | $8.46 | 355200 |
| 2023-03-02 | -86.99 | $8.47 | 240600 |
| 2023-03-01 | -88.62 | $8.45 | 274500 |
| 2023-02-28 | -95.94 | $8.36 | 332900 |
| 2023-02-27 | -82.93 | $8.52 | 275600 |
| 2023-02-24 | -86.18 | $8.48 | 391500 |
| 2023-02-23 | -78.26 | $8.64 | 300300 |
| 2023-02-22 | -80.00 | $8.62 | 443200 |
| 2023-02-21 | -87.83 | $8.53 | 342600 |
| 2023-02-17 | -96.15 | $8.54 | 338400 |
| 2023-02-16 | -78.79 | $8.76 | 509300 |
| 2023-02-15 | -16.04 | $9.37 | 240400 |
| 2023-02-14 | -22.64 | $9.30 | 169300 |
| 2023-02-13 | -16.98 | $9.36 | 285500 |
| 2023-02-10 | -45.28 | $9.06 | 221200 |
| 2023-02-09 | -28.30 | $9.24 | 264700 |
| 2023-02-08 | -41.46 | $9.03 | 218400 |
| 2023-02-07 | -8.70 | $9.40 | 222400 |
| 2023-02-06 | -19.25 | $9.23 | 478600 |
| 2023-02-03 | -13.04 | $9.33 | 292000 |
| 2023-02-02 | -9.94 | $9.38 | 366900 |
| 2023-02-01 | -5.76 | $9.24 | 232800 |
| 2023-01-31 | -7.30 | $9.20 | 456600 |
| 2023-01-30 | -16.06 | $9.08 | 180900 |
| 2023-01-27 | -5.11 | $9.23 | 205600 |
| 2023-01-26 | -13.14 | $9.12 | 252900 |
| 2023-01-25 | -0.80 | $9.17 | 218000 |
| 2023-01-24 | -3.51 | $9.03 | 216600 |
| 2023-01-23 | -5.31 | $9.00 | 239400 |
| 2023-01-20 | -34.48 | $8.88 | 225000 |
| 2023-01-19 | -55.41 | $8.59 | 349600 |
| 2023-01-18 | -56.25 | $8.63 | 315200 |
| 2023-01-17 | -64.02 | $8.61 | 266100 |
| 2023-01-13 | -63.87 | $8.62 | 193600 |
| 2023-01-12 | -60.95 | $8.75 | 445300 |
| 2023-01-11 | -73.11 | $8.57 | 457800 |
| 2023-01-10 | -87.40 | $8.23 | 410700 |
| 2023-01-09 | -94.12 | $8.07 | 380900 |
| 2023-01-06 | -92.44 | $8.11 | 323900 |
| 2023-01-05 | -97.06 | $8.00 | 524100 |
| 2023-01-04 | -94.57 | $8.22 | 596700 |
| 2023-01-03 | -96.83 | $8.17 | 327300 |
| 2022-12-30 | -81.00 | $8.52 | 248800 |
| 2022-12-29 | -82.35 | $8.49 | 325100 |
| 2022-12-28 | -100.00 | $8.62 | 348300 |
| 2022-12-27 | -87.73 | $8.88 | 270600 |
| 2022-12-23 | -82.21 | $8.97 | 322300 |
| 2022-12-22 | -93.87 | $8.78 | 397400 |
| 2022-12-21 | -97.14 | $8.95 | 675700 |
| 2022-12-20 | -82.50 | $9.32 | 377300 |
| 2022-12-19 | -82.50 | $9.32 | 352900 |
| 2022-12-16 | -67.50 | $9.50 | 2.5M |
| 2022-12-15 | -50.83 | $9.70 | 455300 |
| 2022-12-14 | -44.17 | $9.78 | 443100 |
| 2022-12-13 | -36.67 | $9.87 | 464900 |
| 2022-12-12 | -14.77 | $9.86 | 543700 |
| 2022-12-09 | -55.43 | $9.52 | 214400 |
| 2022-12-08 | -66.30 | $9.42 | 331900 |
| 2022-12-07 | -66.92 | $9.14 | 391100 |
| 2022-12-06 | -52.63 | $9.33 | 303800 |
| 2022-12-05 | -52.03 | $9.26 | 351200 |
| 2022-12-02 | -37.84 | $9.47 | 274400 |
| 2022-12-01 | -31.76 | $9.56 | 250100 |
| 2022-11-30 | -27.03 | $9.63 | 241400 |
| 2022-11-29 | -36.49 | $9.49 | 221200 |
| 2022-11-28 | -44.59 | $9.37 | 268600 |
| 2022-11-25 | -39.86 | $9.44 | 161400 |
| 2022-11-23 | -32.91 | $9.51 | 205300 |
| 2022-11-22 | -16.98 | $9.76 | 377000 |
| 2022-11-21 | -26.82 | $9.55 | 310300 |
| 2022-11-18 | -19.39 | $9.65 | 247100 |
| 2022-11-17 | -29.27 | $9.43 | 235500 |
| 2022-11-16 | -21.36 | $9.59 | 280000 |
| 2022-11-15 | -11.17 | $9.80 | 257000 |
| 2022-11-14 | -14.08 | $9.74 | 255100 |
| 2022-11-11 | -1.46 | $10.00 | 347100 |
| 2022-11-10 | -2.21 | $9.91 | 647300 |
| 2022-11-09 | -30.33 | $8.93 | 357000 |
| 2022-11-08 | -27.01 | $9.00 | 356900 |
| 2022-11-07 | -34.60 | $8.84 | 273900 |
| 2022-11-04 | -33.65 | $8.86 | 300100 |
| 2022-11-03 | -32.70 | $8.88 | 424800 |
| 2022-11-02 | -24.17 | $9.06 | 459200 |
| 2022-11-01 | -4.27 | $9.48 | 427700 |
| 2022-10-31 | -18.36 | $9.15 | 455000 |
| 2022-10-28 | -26.09 | $8.99 | 442000 |
| 2022-10-27 | -18.56 | $8.82 | 394800 |
| 2022-10-26 | -11.81 | $8.58 | 286700 |
| 2022-10-25 | -8.62 | $8.52 | 219900 |
| 2022-10-24 | -25.00 | $8.27 | 211900 |
| 2022-10-21 | -28.70 | $8.23 | 306700 |
| 2022-10-20 | -47.22 | $8.03 | 273200 |
| 2022-10-19 | -52.32 | $8.18 | 359800 |
| 2022-10-18 | -68.77 | $8.25 | 383100 |
| 2022-10-17 | -74.90 | $8.11 | 358500 |
| 2022-10-14 | -88.46 | $7.76 | 346100 |
| 2022-10-13 | -81.92 | $7.93 | 234900 |
| 2022-10-12 | -92.89 | $7.78 | 366600 |
| 2022-10-11 | -92.13 | $7.80 | 310300 |
| 2022-10-10 | -92.50 | $7.81 | 215700 |
| 2022-10-07 | -90.60 | $7.88 | 250200 |
| 2022-10-06 | -81.88 | $8.14 | 193700 |
| 2022-10-05 | -76.85 | $8.29 | 205100 |
| 2022-10-04 | -73.15 | $8.40 | 299700 |
| 2022-10-03 | -84.56 | $8.06 | 277100 |
| 2022-09-30 | -87.25 | $7.98 | 287600 |
| 2022-09-29 | -87.58 | $7.97 | 331200 |
| 2022-09-28 | -82.62 | $8.25 | 266200 |
| 2022-09-27 | -89.01 | $8.07 | 344600 |
| 2022-09-26 | -90.78 | $8.02 | 487700 |
| 2022-09-23 | -91.95 | $8.04 | 541100 |
| 2022-09-22 | -96.55 | $8.33 | 675100 |
| 2022-09-21 | -100.00 | $9.01 | 508600 |
| 2022-09-20 | -66.09 | $9.89 | 390200 |
| 2022-09-19 | -62.61 | $9.97 | 271500 |
| 2022-09-16 | -74.29 | $9.74 | 551200 |
| 2022-09-15 | -73.95 | $9.79 | 230600 |
| 2022-09-14 | -63.00 | $10.12 | 320300 |
| 2022-09-13 | -74.00 | $9.89 | 397500 |
| 2022-09-12 | -52.67 | $10.53 | 276200 |
| 2022-09-09 | -56.67 | $10.41 | 199500 |
| 2022-09-08 | -68.00 | $10.07 | 189500 |
| 2022-09-07 | -63.00 | $10.22 | 443700 |
| 2022-09-06 | -92.33 | $9.34 | 288600 |
| 2022-09-02 | -90.97 | $9.49 | 189400 |
| 2022-09-01 | -89.93 | $9.52 | 283100 |
| 2022-08-31 | -99.18 | $9.70 | 205100 |
| 2022-08-30 | -91.06 | $9.97 | 375500 |
| 2022-08-29 | -90.82 | $10.23 | 332000 |
| 2022-08-26 | -64.16 | $10.66 | 216400 |
| 2022-08-25 | -34.36 | $11.33 | 140900 |
| 2022-08-24 | -49.78 | $10.98 | 101200 |
| 2022-08-23 | -53.30 | $10.90 | 99900 |
| 2022-08-22 | -52.86 | $10.91 | 140100 |
| 2022-08-19 | -38.37 | $11.17 | 164300 |
| 2022-08-18 | -18.75 | $11.63 | 175100 |
| 2022-08-17 | -21.48 | $11.56 | 269100 |
| 2022-08-16 | -11.33 | $11.82 | 510500 |
| 2022-08-15 | -0.47 | $11.66 | 509100 |
| 2022-08-12 | -3.87 | $11.04 | 309600 |
| 2022-08-11 | -11.88 | $10.73 | 180300 |
| 2022-08-10 | -10.92 | $10.73 | 245200 |
| 2022-08-09 | -25.84 | $10.44 | 247800 |
| 2022-08-08 | -21.91 | $10.51 | 333400 |
| 2022-08-05 | -24.72 | $10.46 | 232900 |
| 2022-08-04 | -32.58 | $10.32 | 240700 |
| 2022-08-03 | -9.09 | $10.72 | 241200 |
| 2022-08-02 | -28.47 | $10.10 | 119300 |
| 2022-08-01 | -13.87 | $10.30 | 141100 |
| 2022-07-29 | -29.93 | $10.08 | 211600 |
| 2022-07-28 | -34.31 | $10.02 | 164600 |
| 2022-07-27 | -40.15 | $9.94 | 247300 |
| 2022-07-26 | -35.77 | $10.00 | 155300 |
| 2022-07-25 | -32.85 | $10.04 | 158600 |
| 2022-07-22 | -59.12 | $9.68 | 184100 |
| 2022-07-21 | -31.82 | $10.00 | 178300 |
| 2022-07-20 | -3.25 | $10.44 | 161100 |
| 2022-07-19 | -5.44 | $10.34 | 292400 |
| 2022-07-18 | -34.39 | $9.79 | 158600 |
| 2022-07-15 | -52.53 | $9.51 | 161600 |
| 2022-07-14 | -77.36 | $9.24 | 156600 |
| 2022-07-13 | -64.62 | $9.51 | 296000 |
| 2022-07-12 | -71.54 | $9.50 | 283200 |
| 2022-07-11 | -85.17 | $9.23 | 401500 |
| 2022-07-08 | -74.93 | $9.61 | 211600 |
| 2022-07-07 | -70.80 | $9.75 | 312300 |
| 2022-07-06 | -79.94 | $9.44 | 255300 |
| 2022-07-05 | -67.26 | $9.87 | 266500 |
| 2022-07-01 | -72.27 | $9.70 | 254700 |
| 2022-06-30 | -69.03 | $9.81 | 255100 |
| 2022-06-29 | -72.27 | $9.70 | 211600 |
| 2022-06-28 | -66.96 | $9.88 | 227300 |
| 2022-06-27 | -65.19 | $9.94 | 209000 |
| 2022-06-24 | -61.65 | $10.06 | 514700 |
| 2022-06-23 | -87.61 | $9.18 | 267400 |
| 2022-06-22 | -87.61 | $9.18 | 187300 |
| 2022-06-21 | -80.53 | $9.42 | 284900 |
| 2022-06-17 | -86.14 | $9.23 | 1.1M |
| 2022-06-16 | -97.09 | $9.48 | 574000 |
| 2022-06-15 | -56.93 | $10.63 | 300500 |
| 2022-06-14 | -79.78 | $10.02 | 193900 |
| 2022-06-13 | -83.52 | $9.92 | 450800 |
| 2022-06-10 | -16.85 | $11.70 | 502800 |
| 2022-06-09 | -7.87 | $11.94 | 350500 |
| 2022-06-08 | -2.33 | $12.00 | 227300 |
| 2022-06-07 | -0.81 | $11.93 | 171100 |
| 2022-06-06 | -9.52 | $11.57 | 199800 |
| 2022-06-03 | -18.61 | $11.36 | 234500 |
| 2022-06-02 | -7.89 | $11.23 | 186400 |
| 2022-06-01 | -6.84 | $11.25 | 175600 |
| 2022-05-31 | -8.54 | $10.98 | 205700 |
| 2022-05-27 | -2.44 | $11.08 | 298000 |
| 2022-05-26 | -37.80 | $10.50 | 445100 |
| 2022-05-25 | -44.00 | $10.35 | 387600 |
| 2022-05-24 | -77.71 | $9.76 | 244500 |
| 2022-05-23 | -68.57 | $9.92 | 179500 |
| 2022-05-20 | -65.71 | $9.97 | 382300 |
| 2022-05-19 | -53.71 | $10.18 | 275100 |
| 2022-05-18 | -33.14 | $10.54 | 377100 |
| 2022-05-17 | -8.97 | $10.79 | 285100 |
| 2022-05-16 | -29.37 | $10.35 | 263800 |
| 2022-05-13 | -32.68 | $10.27 | 288700 |
| 2022-05-12 | -55.56 | $9.92 | 450000 |
| 2022-05-11 | -39.90 | $10.00 | 351100 |
| 2022-05-10 | -36.23 | $10.02 | 419500 |
| 2022-05-09 | -40.47 | $9.73 | 492200 |
| 2022-05-06 | -16.73 | $10.34 | 570200 |
| 2022-05-05 | -30.43 | $9.96 | 605600 |
| 2022-05-04 | -2.58 | $10.47 | 633200 |
| 2022-05-03 | -16.89 | $10.07 | 365700 |
| 2022-05-02 | -28.44 | $9.81 | 512300 |
| 2022-04-29 | -29.78 | $9.78 | 429200 |
| 2022-04-28 | -3.56 | $10.37 | 562400 |
| 2022-04-27 | -19.27 | $9.75 | 292200 |
| 2022-04-26 | -26.56 | $9.61 | 236700 |
| 2022-04-25 | -17.19 | $9.79 | 239500 |
| 2022-04-22 | -31.25 | $9.52 | 347500 |
| 2022-04-21 | -23.30 | $9.55 | 122000 |
| 2022-04-20 | -17.05 | $9.66 | 95200 |
| 2022-04-19 | -16.76 | $9.64 | 159500 |
| 2022-04-18 | -36.42 | $9.30 | 119400 |
| 2022-04-14 | -25.43 | $9.49 | 316600 |
| 2022-04-13 | -10.07 | $9.45 | 425400 |
| 2022-04-12 | -51.18 | $8.82 | 419300 |
| 2022-04-11 | -64.57 | $8.65 | 531600 |
| 2022-04-08 | -91.34 | $8.31 | 202300 |
| 2022-04-07 | -80.32 | $8.45 | 366500 |
| 2022-04-06 | -84.69 | $8.64 | 269300 |
| 2022-04-05 | -71.25 | $8.90 | 219200 |
| 2022-04-04 | -22.03 | $9.21 | 142200 |
| 2022-04-01 | -20.34 | $9.23 | 185300 |
| 2022-03-31 | -33.05 | $9.08 | 197000 |
| 2022-03-30 | -22.88 | $9.20 | 152900 |
| 2022-03-29 | -5.93 | $9.40 | 285200 |
| 2022-03-28 | -32.41 | $9.02 | 118000 |
| 2022-03-25 | -28.44 | $9.07 | 244900 |
| 2022-03-24 | -46.28 | $8.94 | 99900 |
| 2022-03-23 | -48.76 | $8.91 | 200000 |
| 2022-03-22 | -44.36 | $9.03 | 248400 |
| 2022-03-21 | -59.39 | $8.96 | 144600 |
| 2022-03-18 | -60.55 | $9.15 | 354300 |
| 2022-03-17 | -58.37 | $9.21 | 170000 |
| 2022-03-16 | -58.82 | $9.20 | 237700 |
| 2022-03-15 | -76.47 | $8.81 | 166600 |
| 2022-03-14 | -79.19 | $8.75 | 145200 |
| 2022-03-11 | -71.49 | $8.92 | 187600 |
| 2022-03-10 | -59.73 | $9.18 | 112000 |
| 2022-03-09 | -63.35 | $9.10 | 204000 |
| 2022-03-08 | -78.28 | $8.77 | 209800 |
| 2022-03-07 | -98.61 | $8.37 | 241000 |
| 2022-03-04 | -95.70 | $8.72 | 274800 |
| 2022-03-03 | -80.65 | $9.00 | 283000 |
| 2022-03-02 | -72.58 | $9.15 | 191900 |
| 2022-03-01 | -93.01 | $8.77 | 266800 |
| 2022-02-28 | -60.77 | $9.23 | 275900 |
| 2022-02-25 | -44.49 | $9.41 | 219400 |
| 2022-02-24 | -49.39 | $9.29 | 218700 |
| 2022-02-23 | -57.14 | $9.10 | 255800 |
| 2022-02-22 | -45.31 | $9.39 | 307800 |
| 2022-02-18 | -24.90 | $9.89 | 231800 |
| 2022-02-17 | -11.02 | $10.23 | 370200 |
| 2022-02-16 | -0.84 | $10.40 | 298100 |
| 2022-02-15 | -1.01 | $10.02 | 430400 |
| 2022-02-14 | -26.88 | $9.41 | 220700 |
| 2022-02-11 | -27.42 | $9.40 | 181400 |
| 2022-02-10 | -12.37 | $9.68 | 189100 |
| 2022-02-09 | -7.26 | $9.71 | 233300 |
| 2022-02-08 | -6.10 | $9.59 | 284000 |
| 2022-02-07 | -32.31 | $9.37 | 218400 |
| 2022-02-04 | -38.46 | $9.25 | 528800 |
| 2022-02-03 | -61.03 | $8.81 | 223700 |
| 2022-02-02 | -55.72 | $8.94 | 203400 |
| 2022-02-01 | -44.55 | $9.17 | 397900 |
| 2022-01-31 | -51.98 | $9.02 | 288000 |
| 2022-01-28 | -77.72 | $8.50 | 384300 |
| 2022-01-27 | -96.00 | $8.39 | 240000 |
| 2022-01-26 | -77.07 | $8.86 | 242400 |
| 2022-01-25 | -60.51 | $9.12 | 270700 |
| 2022-01-24 | -67.52 | $9.01 | 446000 |
| 2022-01-21 | -89.66 | $9.03 | 307900 |
| 2022-01-20 | -88.66 | $9.21 | 263200 |
| 2022-01-19 | -54.55 | $9.29 | 213700 |
| 2022-01-18 | -31.41 | $9.47 | 284700 |
| 2022-01-14 | -28.80 | $9.52 | 190400 |
| 2022-01-13 | -30.89 | $9.48 | 199000 |
| 2022-01-12 | -37.17 | $9.36 | 232800 |
| 2022-01-11 | -27.23 | $9.55 | 468800 |
| 2022-01-10 | -39.27 | $9.32 | 388800 |
| 2022-01-07 | -14.66 | $9.79 | 588300 |
| 2022-01-06 | -34.03 | $9.42 | 206200 |
| 2022-01-05 | -37.70 | $9.35 | 210600 |
| 2022-01-04 | -7.85 | $9.92 | 341600 |
| 2022-01-03 | -10.00 | $9.60 | 382400 |
| 2021-12-31 | -36.88 | $9.17 | 257400 |
| 2021-12-30 | -40.63 | $9.11 | 560400 |
| 2021-12-29 | -32.50 | $9.24 | 481700 |
| 2021-12-28 | -18.13 | $9.47 | 144300 |
| 2021-12-27 | -22.60 | $9.53 | 255100 |
| 2021-12-23 | -22.03 | $9.54 | 329600 |
| 2021-12-22 | -32.31 | $9.48 | 274300 |
| 2021-12-21 | -48.80 | $9.23 | 350600 |
| 2021-12-20 | -80.79 | $8.60 | 431700 |
| 2021-12-17 | -80.79 | $8.60 | 700000 |
| 2021-12-16 | -85.11 | $8.51 | 528000 |
| 2021-12-15 | -80.38 | $8.68 | 459800 |
| 2021-12-14 | -80.78 | $8.75 | 185800 |
| 2021-12-13 | -79.87 | $8.78 | 229100 |
| 2021-12-10 | -67.52 | $9.18 | 271900 |
| 2021-12-09 | -61.78 | $9.36 | 444600 |
| 2021-12-08 | -57.22 | $9.67 | 194200 |
| 2021-12-07 | -66.67 | $9.38 | 602100 |
| 2021-12-06 | -72.40 | $9.17 | 548800 |
| 2021-12-03 | -91.80 | $8.46 | 419300 |
| 2021-12-02 | -92.90 | $8.42 | 925500 |
| 2021-12-01 | -98.58 | $8.34 | 472600 |
| 2021-11-30 | -91.72 | $8.83 | 395800 |
| 2021-11-29 | -81.60 | $9.16 | 501100 |
| 2021-11-26 | -56.59 | $9.76 | 1.6M |
| 2021-11-24 | -46.15 | $10.02 | 421000 |
| 2021-11-23 | -49.23 | $9.90 | 596200 |
| 2021-11-22 | -42.05 | $10.18 | 225100 |
| 2021-11-19 | -39.23 | $10.29 | 198100 |
| 2021-11-18 | -37.44 | $10.36 | 212600 |
| 2021-11-17 | -33.33 | $10.52 | 276800 |
| 2021-11-16 | -24.36 | $10.87 | 284200 |
| 2021-11-15 | -15.90 | $11.20 | 321700 |
| 2021-11-12 | -16.92 | $11.16 | 928900 |
| 2021-11-11 | -25.64 | $10.82 | 272800 |
| 2021-11-10 | -17.95 | $11.12 | 490200 |
| 2021-11-09 | -2.56 | $11.72 | 932700 |
| 2021-11-08 | -10.22 | $11.26 | 1.0M |
| 2021-11-05 | -7.84 | $11.21 | 1.0M |
| 2021-11-04 | -11.00 | $10.51 | 798300 |
| 2021-11-03 | -1.51 | $10.53 | 938200 |
| 2021-11-02 | -8.25 | $9.81 | 906400 |
| 2021-11-01 | -6.63 | $9.47 | 989100 |
| 2021-10-29 | -41.95 | $8.93 | 1.3M |
| 2021-10-28 | -86.41 | $8.17 | 551100 |
| 2021-10-27 | -98.79 | $8.13 | 613700 |
| 2021-10-26 | -99.29 | $8.37 | 298800 |
| 2021-10-25 | -87.88 | $8.63 | 343400 |
| 2021-10-22 | -86.81 | $8.67 | 279800 |
| 2021-10-21 | -72.53 | $8.93 | 281800 |
| 2021-10-20 | -71.98 | $8.94 | 305600 |
| 2021-10-19 | -70.33 | $8.97 | 465200 |
| 2021-10-18 | -67.03 | $9.03 | 625600 |
| 2021-10-15 | -66.48 | $9.04 | 234200 |
| 2021-10-14 | -71.43 | $8.95 | 217800 |
| 2021-10-13 | -74.73 | $8.89 | 276700 |
| 2021-10-12 | -69.78 | $8.98 | 181400 |
| 2021-10-11 | -76.92 | $8.85 | 239200 |
| 2021-10-08 | -99.30 | $8.83 | 216300 |
| 2021-10-07 | -90.07 | $8.98 | 355600 |
| 2021-10-06 | -80.14 | $9.12 | 580000 |
| 2021-10-05 | -70.92 | $9.25 | 357800 |
| 2021-10-04 | -62.41 | $9.37 | 294800 |
| 2021-10-01 | -44.68 | $9.62 | 280100 |
| 2021-09-30 | -65.25 | $9.33 | 233600 |
| 2021-09-29 | -53.19 | $9.50 | 257500 |
| 2021-09-28 | -39.72 | $9.69 | 233500 |
| 2021-09-27 | -23.40 | $9.92 | 317000 |
| 2021-09-24 | -18.18 | $9.74 | 212100 |
| 2021-09-23 | -12.73 | $9.80 | 240400 |
| 2021-09-22 | -6.02 | $9.62 | 398800 |
| 2021-09-21 | -34.94 | $9.34 | 433800 |
| 2021-09-20 | -24.49 | $9.39 | 415000 |
| 2021-09-17 | -18.64 | $9.41 | 1.4M |
| 2021-09-16 | -15.70 | $9.44 | 327200 |
| 2021-09-15 | -21.49 | $9.37 | 268600 |
| 2021-09-14 | -17.36 | $9.42 | 335200 |
| 2021-09-13 | -6.67 | $9.54 | 434400 |
| 2021-09-10 | -58.93 | $8.88 | 285600 |
| 2021-09-09 | -55.83 | $8.95 | 319800 |
| 2021-09-08 | -45.83 | $9.07 | 256700 |
| 2021-09-07 | -29.17 | $9.27 | 311900 |
| 2021-09-03 | -21.67 | $9.36 | 214600 |
| 2021-09-02 | -15.00 | $9.44 | 183800 |
| 2021-09-01 | -13.33 | $9.46 | 335000 |
| 2021-08-31 | -20.00 | $9.38 | 196500 |
| 2021-08-30 | -25.00 | $9.32 | 303900 |
| 2021-08-27 | -29.86 | $9.43 | 291000 |
| 2021-08-26 | -64.05 | $8.97 | 181100 |
| 2021-08-25 | -51.30 | $9.17 | 306400 |
| 2021-08-24 | -54.49 | $9.13 | 358900 |
| 2021-08-23 | -77.85 | $8.77 | 322400 |
| 2021-08-20 | -87.34 | $8.62 | 269600 |
| 2021-08-19 | -91.77 | $8.55 | 279700 |
| 2021-08-18 | -88.19 | $8.73 | 239600 |
| 2021-08-17 | -89.03 | $8.73 | 285000 |
| 2021-08-16 | -76.82 | $8.95 | 246700 |
| 2021-08-13 | -65.50 | $8.99 | 418600 |
| 2021-08-12 | -53.30 | $9.32 | 308100 |
| 2021-08-11 | -40.61 | $9.57 | 182600 |
| 2021-08-10 | -52.79 | $9.33 | 290200 |
| 2021-08-09 | -58.88 | $9.21 | 370200 |
| 2021-08-06 | -43.20 | $9.57 | 252200 |
| 2021-08-05 | -59.22 | $9.24 | 429200 |
| 2021-08-04 | -78.16 | $8.85 | 347600 |
| 2021-08-03 | -66.05 | $9.13 | 484300 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
55.94
2023-11-27
Close Price
$9.99
Vol: 1.5MAverage Directional Index - Detailed Analysis
Minimum
8.51
Average
21.21
Maximum
62.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-11-27 | 55.94 | $9.99 | 1.5M |
| 2023-11-24 | 56.33 | $10.00 | 658915 |
| 2023-11-22 | 56.74 | $9.96 | 454060 |
| 2023-11-21 | 57.47 | $9.95 | 711302 |
| 2023-11-20 | 58.24 | $9.95 | 539239 |
| 2023-11-17 | 59.12 | $9.92 | 686311 |
| 2023-11-16 | 60.13 | $9.91 | 700403 |
| 2023-11-15 | 61.19 | $9.92 | 1.4M |
| 2023-11-14 | 62.30 | $9.93 | 418337 |
| 2023-11-13 | 62.41 | $9.93 | 784165 |
| 2023-11-10 | 62.68 | $9.93 | 234106 |
| 2023-11-09 | 62.76 | $9.92 | 548749 |
| 2023-11-08 | 62.84 | $9.93 | 252066 |
| 2023-11-07 | 62.75 | $9.93 | 340015 |
| 2023-11-06 | 62.65 | $9.92 | 651004 |
| 2023-11-03 | 62.54 | $9.93 | 376413 |
| 2023-11-02 | 62.26 | $9.93 | 138295 |
| 2023-11-01 | 62.00 | $9.92 | 234628 |
| 2023-10-31 | 61.72 | $9.92 | 248406 |
| 2023-10-30 | 61.46 | $9.91 | 284021 |
| 2023-10-27 | 61.19 | $9.89 | 925741 |
| 2023-10-26 | 60.95 | $9.91 | 239279 |
| 2023-10-25 | 60.74 | $9.90 | 257080 |
| 2023-10-24 | 60.51 | $9.90 | 195561 |
| 2023-10-23 | 60.27 | $9.91 | 712486 |
| 2023-10-20 | 60.01 | $9.88 | 709880 |
| 2023-10-19 | 59.79 | $9.88 | 837146 |
| 2023-10-18 | 59.56 | $9.88 | 281465 |
| 2023-10-17 | 59.22 | $9.88 | 319522 |
| 2023-10-16 | 58.85 | $9.89 | 355962 |
| 2023-10-13 | 58.47 | $9.88 | 241312 |
| 2023-10-12 | 58.09 | $9.88 | 443569 |
| 2023-10-11 | 57.68 | $9.88 | 217513 |
| 2023-10-10 | 57.26 | $9.88 | 267502 |
| 2023-10-09 | 56.81 | $9.89 | 268569 |
| 2023-10-06 | 56.33 | $9.88 | 314608 |
| 2023-10-05 | 55.84 | $9.87 | 425881 |
| 2023-10-04 | 55.31 | $9.87 | 721795 |
| 2023-10-03 | 54.78 | $9.85 | 2.5M |
| 2023-10-02 | 54.22 | $9.86 | 730971 |
| 2023-09-29 | 53.53 | $9.86 | 933239 |
| 2023-09-28 | 52.79 | $9.86 | 535237 |
| 2023-09-27 | 51.97 | $9.90 | 818569 |
| 2023-09-26 | 50.94 | $9.89 | 1.7M |
| 2023-09-25 | 49.87 | $9.94 | 1.2M |
| 2023-09-22 | 48.69 | $9.87 | 547390 |
| 2023-09-21 | 47.49 | $9.89 | 1.4M |
| 2023-09-20 | 46.23 | $9.87 | 446200 |
| 2023-09-19 | 44.92 | $9.85 | 327200 |
| 2023-09-18 | 43.55 | $9.85 | 917700 |
| 2023-09-15 | 42.10 | $9.84 | 1.4M |
| 2023-09-14 | 40.58 | $9.84 | 764700 |
| 2023-09-13 | 39.00 | $9.83 | 599900 |
| 2023-09-12 | 37.33 | $9.84 | 672200 |
| 2023-09-11 | 35.55 | $9.84 | 770100 |
| 2023-09-08 | 33.67 | $9.84 | 547000 |
| 2023-09-07 | 31.70 | $9.84 | 1.5M |
| 2023-09-06 | 29.62 | $9.85 | 3.7M |
| 2023-09-05 | 27.43 | $9.83 | 870300 |
| 2023-09-01 | 25.11 | $9.84 | 2.3M |
| 2023-08-31 | 22.66 | $9.82 | 1.5M |
| 2023-08-30 | 20.08 | $9.83 | 5.9M |
| 2023-08-29 | 17.37 | $9.81 | 3.0M |
| 2023-08-28 | 14.53 | $9.79 | 14.2M |
| 2023-08-25 | 11.53 | $6.28 | 355800 |
| 2023-08-24 | 11.95 | $6.28 | 849600 |
| 2023-08-23 | 12.49 | $6.44 | 227100 |
| 2023-08-22 | 12.86 | $6.48 | 259700 |
| 2023-08-21 | 12.87 | $6.52 | 701300 |
| 2023-08-18 | 13.06 | $6.48 | 464200 |
| 2023-08-17 | 12.82 | $6.47 | 320800 |
| 2023-08-16 | 12.49 | $6.49 | 465500 |
| 2023-08-15 | 12.26 | $6.44 | 430100 |
| 2023-08-14 | 12.13 | $6.54 | 341000 |
| 2023-08-11 | 11.92 | $6.48 | 320700 |
| 2023-08-10 | 11.87 | $6.38 | 195400 |
| 2023-08-09 | 11.78 | $6.48 | 216700 |
| 2023-08-08 | 11.35 | $6.62 | 332900 |
| 2023-08-07 | 11.08 | $6.38 | 407900 |
| 2023-08-04 | 11.47 | $6.15 | 453500 |
| 2023-08-03 | 12.03 | $6.19 | 572500 |
| 2023-08-02 | 12.61 | $6.14 | 255800 |
| 2023-08-01 | 13.03 | $6.25 | 196400 |
| 2023-07-31 | 13.22 | $6.26 | 270800 |
| 2023-07-28 | 13.05 | $6.25 | 244100 |
| 2023-07-27 | 13.28 | $6.07 | 259300 |
| 2023-07-26 | 13.68 | $6.14 | 293700 |
| 2023-07-25 | 13.97 | $6.12 | 272500 |
| 2023-07-24 | 14.44 | $6.11 | 313800 |
| 2023-07-21 | 14.95 | $6.12 | 310200 |
| 2023-07-20 | 15.25 | $6.20 | 435200 |
| 2023-07-19 | 15.65 | $6.37 | 345700 |
| 2023-07-18 | 15.14 | $6.37 | 316200 |
| 2023-07-17 | 14.87 | $6.32 | 322600 |
| 2023-07-14 | 14.67 | $6.28 | 345400 |
| 2023-07-13 | 14.63 | $6.31 | 260800 |
| 2023-07-12 | 14.17 | $6.31 | 236400 |
| 2023-07-11 | 13.49 | $6.40 | 209700 |
| 2023-07-10 | 13.04 | $6.38 | 291500 |
| 2023-07-07 | 12.65 | $6.30 | 615900 |
| 2023-07-06 | 12.25 | $6.10 | 584900 |
| 2023-07-05 | 12.59 | $6.18 | 278900 |
| 2023-07-03 | 12.64 | $6.27 | 154600 |
| 2023-06-30 | 12.65 | $6.09 | 291900 |
| 2023-06-29 | 13.01 | $6.15 | 226500 |
| 2023-06-28 | 13.47 | $5.96 | 451900 |
| 2023-06-27 | 14.10 | $6.02 | 451000 |
| 2023-06-26 | 14.69 | $5.82 | 877600 |
| 2023-06-23 | 14.87 | $5.69 | 940800 |
| 2023-06-22 | 14.54 | $5.81 | 288600 |
| 2023-06-21 | 14.51 | $5.92 | 302700 |
| 2023-06-20 | 14.51 | $5.95 | 406800 |
| 2023-06-16 | 14.81 | $6.06 | 465700 |
| 2023-06-15 | 15.33 | $5.99 | 404400 |
| 2023-06-14 | 15.65 | $6.03 | 313000 |
| 2023-06-13 | 16.27 | $6.11 | 648700 |
| 2023-06-12 | 17.02 | $6.14 | 365300 |
| 2023-06-09 | 17.84 | $6.16 | 214500 |
| 2023-06-08 | 18.49 | $6.38 | 335400 |
| 2023-06-07 | 18.95 | $6.38 | 291600 |
| 2023-06-06 | 19.14 | $6.34 | 420900 |
| 2023-06-05 | 19.62 | $6.14 | 236700 |
| 2023-06-02 | 20.55 | $6.18 | 425600 |
| 2023-06-01 | 21.53 | $5.85 | 284900 |
| 2023-05-31 | 21.66 | $5.79 | 305400 |
| 2023-05-30 | 21.64 | $5.81 | 306700 |
| 2023-05-26 | 21.74 | $5.84 | 326900 |
| 2023-05-25 | 21.58 | $5.78 | 379500 |
| 2023-05-24 | 21.30 | $5.83 | 212700 |
| 2023-05-23 | 21.35 | $5.95 | 409400 |
| 2023-05-22 | 21.53 | $5.88 | 360700 |
| 2023-05-19 | 21.75 | $6.03 | 356500 |
| 2023-05-18 | 22.40 | $6.11 | 294900 |
| 2023-05-17 | 23.05 | $6.10 | 276600 |
| 2023-05-16 | 23.67 | $5.98 | 263700 |
| 2023-05-15 | 24.10 | $6.01 | 433500 |
| 2023-05-12 | 24.55 | $6.04 | 246600 |
| 2023-05-11 | 25.02 | $5.98 | 526900 |
| 2023-05-10 | 25.49 | $6.08 | 375300 |
| 2023-05-09 | 26.17 | $6.15 | 221700 |
| 2023-05-08 | 26.70 | $6.10 | 343300 |
| 2023-05-05 | 27.41 | $6.26 | 389800 |
| 2023-05-04 | 28.37 | $6.18 | 512900 |
| 2023-05-03 | 29.37 | $6.02 | 690800 |
| 2023-05-02 | 29.40 | $6.00 | 926100 |
| 2023-05-01 | 29.11 | $6.18 | 515600 |
| 2023-04-28 | 29.35 | $6.30 | 532200 |
| 2023-04-27 | 29.08 | $6.22 | 863200 |
| 2023-04-26 | 28.80 | $6.30 | 643600 |
| 2023-04-25 | 28.94 | $6.28 | 471700 |
| 2023-04-24 | 28.97 | $6.40 | 339900 |
| 2023-04-21 | 29.25 | $6.45 | 332800 |
| 2023-04-20 | 29.54 | $6.43 | 362800 |
| 2023-04-19 | 29.90 | $6.56 | 440700 |
| 2023-04-18 | 30.50 | $6.57 | 474500 |
| 2023-04-17 | 31.23 | $6.58 | 386900 |
| 2023-04-14 | 31.83 | $6.43 | 408900 |
| 2023-04-13 | 32.14 | $6.40 | 395400 |
| 2023-04-12 | 32.21 | $6.32 | 507800 |
| 2023-04-11 | 32.31 | $6.41 | 393300 |
| 2023-04-10 | 32.27 | $6.39 | 477100 |
| 2023-04-06 | 32.23 | $6.41 | 266000 |
| 2023-04-05 | 32.30 | $6.39 | 447800 |
| 2023-04-04 | 32.24 | $6.47 | 299900 |
| 2023-04-03 | 32.28 | $6.56 | 490500 |
| 2023-03-31 | 32.43 | $6.72 | 454400 |
| 2023-03-30 | 32.74 | $6.59 | 339400 |
| 2023-03-29 | 33.03 | $6.70 | 685800 |
| 2023-03-28 | 33.33 | $6.38 | 975700 |
| 2023-03-27 | 32.87 | $6.19 | 876200 |
| 2023-03-24 | 31.91 | $6.03 | 941000 |
| 2023-03-23 | 30.42 | $5.92 | 869300 |
| 2023-03-22 | 28.92 | $5.90 | 724900 |
| 2023-03-21 | 27.35 | $6.22 | 1.2M |
| 2023-03-20 | 25.88 | $6.10 | 1.5M |
| 2023-03-17 | 24.34 | $6.05 | 11.7M |
| 2023-03-16 | 22.71 | $6.58 | 944000 |
| 2023-03-15 | 21.31 | $6.67 | 1.2M |
| 2023-03-14 | 19.69 | $6.77 | 964600 |
| 2023-03-13 | 18.14 | $6.85 | 970900 |
| 2023-03-10 | 16.67 | $7.23 | 820400 |
| 2023-03-09 | 15.41 | $7.39 | 669100 |
| 2023-03-08 | 14.36 | $7.83 | 602800 |
| 2023-03-07 | 13.67 | $7.80 | 849500 |
| 2023-03-06 | 12.96 | $8.04 | 1.4M |
| 2023-03-03 | 12.42 | $8.46 | 355200 |
| 2023-03-02 | 12.83 | $8.47 | 240600 |
| 2023-03-01 | 13.02 | $8.45 | 274500 |
| 2023-02-28 | 13.27 | $8.36 | 332900 |
| 2023-02-27 | 13.54 | $8.52 | 275600 |
| 2023-02-24 | 13.45 | $8.48 | 391500 |
| 2023-02-23 | 13.03 | $8.64 | 300300 |
| 2023-02-22 | 12.89 | $8.62 | 443200 |
| 2023-02-21 | 12.67 | $8.53 | 342600 |
| 2023-02-17 | 11.92 | $8.54 | 338400 |
| 2023-02-16 | 11.29 | $8.76 | 509300 |
| 2023-02-15 | 10.70 | $9.37 | 240400 |
| 2023-02-14 | 11.20 | $9.30 | 169300 |
| 2023-02-13 | 11.72 | $9.36 | 285500 |
| 2023-02-10 | 12.10 | $9.06 | 221200 |
| 2023-02-09 | 12.57 | $9.24 | 264700 |
| 2023-02-08 | 12.95 | $9.03 | 218400 |
| 2023-02-07 | 13.35 | $9.40 | 222400 |
| 2023-02-06 | 13.45 | $9.23 | 478600 |
| 2023-02-03 | 13.82 | $9.33 | 292000 |
| 2023-02-02 | 13.88 | $9.38 | 366900 |
| 2023-02-01 | 13.74 | $9.24 | 232800 |
| 2023-01-31 | 14.02 | $9.20 | 456600 |
| 2023-01-30 | 14.14 | $9.08 | 180900 |
| 2023-01-27 | 14.29 | $9.23 | 205600 |
| 2023-01-26 | 14.35 | $9.12 | 252900 |
| 2023-01-25 | 14.42 | $9.17 | 218000 |
| 2023-01-24 | 14.69 | $9.03 | 216600 |
| 2023-01-23 | 15.17 | $9.00 | 239400 |
| 2023-01-20 | 15.70 | $8.88 | 225000 |
| 2023-01-19 | 16.48 | $8.59 | 349600 |
| 2023-01-18 | 16.89 | $8.63 | 315200 |
| 2023-01-17 | 17.35 | $8.61 | 266100 |
| 2023-01-13 | 17.64 | $8.62 | 193600 |
| 2023-01-12 | 17.97 | $8.75 | 445300 |
| 2023-01-11 | 18.32 | $8.57 | 457800 |
| 2023-01-10 | 18.21 | $8.23 | 410700 |
| 2023-01-09 | 17.42 | $8.07 | 380900 |
| 2023-01-06 | 16.67 | $8.11 | 323900 |
| 2023-01-05 | 15.94 | $8.00 | 524100 |
| 2023-01-04 | 15.03 | $8.22 | 596700 |
| 2023-01-03 | 14.35 | $8.17 | 327300 |
| 2022-12-30 | 13.64 | $8.52 | 248800 |
| 2022-12-29 | 13.15 | $8.49 | 325100 |
| 2022-12-28 | 12.59 | $8.62 | 348300 |
| 2022-12-27 | 12.66 | $8.88 | 270600 |
| 2022-12-23 | 13.04 | $8.97 | 322300 |
| 2022-12-22 | 13.44 | $8.78 | 397400 |
| 2022-12-21 | 13.64 | $8.95 | 675700 |
| 2022-12-20 | 14.18 | $9.32 | 377300 |
| 2022-12-19 | 14.53 | $9.32 | 352900 |
| 2022-12-16 | 14.90 | $9.50 | 2.5M |
| 2022-12-15 | 15.29 | $9.70 | 455300 |
| 2022-12-14 | 14.98 | $9.78 | 443100 |
| 2022-12-13 | 14.33 | $9.87 | 464900 |
| 2022-12-12 | 13.57 | $9.86 | 543700 |
| 2022-12-09 | 13.22 | $9.52 | 214400 |
| 2022-12-08 | 13.40 | $9.42 | 331900 |
| 2022-12-07 | 13.66 | $9.14 | 391100 |
| 2022-12-06 | 14.14 | $9.33 | 303800 |
| 2022-12-05 | 14.61 | $9.26 | 351200 |
| 2022-12-02 | 14.94 | $9.47 | 274400 |
| 2022-12-01 | 15.18 | $9.56 | 250100 |
| 2022-11-30 | 15.09 | $9.63 | 241400 |
| 2022-11-29 | 15.19 | $9.49 | 221200 |
| 2022-11-28 | 15.49 | $9.37 | 268600 |
| 2022-11-25 | 15.84 | $9.44 | 161400 |
| 2022-11-23 | 16.15 | $9.51 | 205300 |
| 2022-11-22 | 16.23 | $9.76 | 377000 |
| 2022-11-21 | 16.33 | $9.55 | 310300 |
| 2022-11-18 | 16.64 | $9.65 | 247100 |
| 2022-11-17 | 16.67 | $9.43 | 235500 |
| 2022-11-16 | 16.99 | $9.59 | 280000 |
| 2022-11-15 | 16.89 | $9.80 | 257000 |
| 2022-11-14 | 16.42 | $9.74 | 255100 |
| 2022-11-11 | 15.99 | $10.00 | 347100 |
| 2022-11-10 | 15.42 | $9.91 | 647300 |
| 2022-11-09 | 14.89 | $8.93 | 357000 |
| 2022-11-08 | 15.46 | $9.00 | 356900 |
| 2022-11-07 | 16.04 | $8.84 | 273900 |
| 2022-11-04 | 16.82 | $8.86 | 300100 |
| 2022-11-03 | 17.57 | $8.88 | 424800 |
| 2022-11-02 | 18.18 | $9.06 | 459200 |
| 2022-11-01 | 18.45 | $9.48 | 427700 |
| 2022-10-31 | 18.39 | $9.15 | 455000 |
| 2022-10-28 | 18.66 | $8.99 | 442000 |
| 2022-10-27 | 18.94 | $8.82 | 394800 |
| 2022-10-26 | 19.73 | $8.58 | 286700 |
| 2022-10-25 | 20.39 | $8.52 | 219900 |
| 2022-10-24 | 20.91 | $8.27 | 211900 |
| 2022-10-21 | 20.98 | $8.23 | 306700 |
| 2022-10-20 | 21.06 | $8.03 | 273200 |
| 2022-10-19 | 21.15 | $8.18 | 359800 |
| 2022-10-18 | 21.31 | $8.25 | 383100 |
| 2022-10-17 | 21.59 | $8.11 | 358500 |
| 2022-10-14 | 21.33 | $7.76 | 346100 |
| 2022-10-13 | 21.07 | $7.93 | 234900 |
| 2022-10-12 | 20.48 | $7.78 | 366600 |
| 2022-10-11 | 20.00 | $7.80 | 310300 |
| 2022-10-10 | 19.49 | $7.81 | 215700 |
| 2022-10-07 | 19.05 | $7.88 | 250200 |
| 2022-10-06 | 18.65 | $8.14 | 193700 |
| 2022-10-05 | 18.47 | $8.29 | 205100 |
| 2022-10-04 | 18.14 | $8.40 | 299700 |
| 2022-10-03 | 17.97 | $8.06 | 277100 |
| 2022-09-30 | 17.34 | $7.98 | 287600 |
| 2022-09-29 | 16.61 | $7.97 | 331200 |
| 2022-09-28 | 15.71 | $8.25 | 266200 |
| 2022-09-27 | 15.05 | $8.07 | 344600 |
| 2022-09-26 | 14.35 | $8.02 | 487700 |
| 2022-09-23 | 13.32 | $8.04 | 541100 |
| 2022-09-22 | 12.19 | $8.33 | 675100 |
| 2022-09-21 | 11.30 | $9.01 | 508600 |
| 2022-09-20 | 10.95 | $9.89 | 390200 |
| 2022-09-19 | 11.22 | $9.97 | 271500 |
| 2022-09-16 | 11.51 | $9.74 | 551200 |
| 2022-09-15 | 11.47 | $9.79 | 230600 |
| 2022-09-14 | 11.74 | $10.12 | 320300 |
| 2022-09-13 | 12.03 | $9.89 | 397500 |
| 2022-09-12 | 12.52 | $10.53 | 276200 |
| 2022-09-09 | 12.98 | $10.41 | 199500 |
| 2022-09-08 | 13.60 | $10.07 | 189500 |
| 2022-09-07 | 14.15 | $10.22 | 443700 |
| 2022-09-06 | 14.72 | $9.34 | 288600 |
| 2022-09-02 | 14.37 | $9.49 | 189400 |
| 2022-09-01 | 14.33 | $9.52 | 283100 |
| 2022-08-31 | 14.05 | $9.70 | 205100 |
| 2022-08-30 | 14.17 | $9.97 | 375500 |
| 2022-08-29 | 14.39 | $10.23 | 332000 |
| 2022-08-26 | 14.90 | $10.66 | 216400 |
| 2022-08-25 | 15.21 | $11.33 | 140900 |
| 2022-08-24 | 14.96 | $10.98 | 101200 |
| 2022-08-23 | 15.13 | $10.90 | 99900 |
| 2022-08-22 | 15.18 | $10.91 | 140100 |
| 2022-08-19 | 15.24 | $11.17 | 164300 |
| 2022-08-18 | 14.99 | $11.63 | 175100 |
| 2022-08-17 | 14.32 | $11.56 | 269100 |
| 2022-08-16 | 13.36 | $11.82 | 510500 |
| 2022-08-15 | 12.00 | $11.66 | 509100 |
| 2022-08-12 | 10.92 | $11.04 | 309600 |
| 2022-08-11 | 10.34 | $10.73 | 180300 |
| 2022-08-10 | 9.94 | $10.73 | 245200 |
| 2022-08-09 | 9.53 | $10.44 | 247800 |
| 2022-08-08 | 9.54 | $10.51 | 333400 |
| 2022-08-05 | 9.33 | $10.46 | 232900 |
| 2022-08-04 | 9.18 | $10.32 | 240700 |
| 2022-08-03 | 9.02 | $10.72 | 241200 |
| 2022-08-02 | 8.51 | $10.10 | 119300 |
| 2022-08-01 | 8.53 | $10.30 | 141100 |
| 2022-07-29 | 8.54 | $10.08 | 211600 |
| 2022-07-28 | 8.95 | $10.02 | 164600 |
| 2022-07-27 | 9.29 | $9.94 | 247300 |
| 2022-07-26 | 9.64 | $10.00 | 155300 |
| 2022-07-25 | 10.14 | $10.04 | 158600 |
| 2022-07-22 | 10.63 | $9.68 | 184100 |
| 2022-07-21 | 11.14 | $10.00 | 178300 |
| 2022-07-20 | 11.48 | $10.44 | 161100 |
| 2022-07-19 | 11.39 | $10.34 | 292400 |
| 2022-07-18 | 11.35 | $9.79 | 158600 |
| 2022-07-15 | 11.77 | $9.51 | 161600 |
| 2022-07-14 | 12.15 | $9.24 | 156600 |
| 2022-07-13 | 12.32 | $9.51 | 296000 |
| 2022-07-12 | 12.50 | $9.50 | 283200 |
| 2022-07-11 | 12.76 | $9.23 | 401500 |
| 2022-07-08 | 13.06 | $9.61 | 211600 |
| 2022-07-07 | 13.60 | $9.75 | 312300 |
| 2022-07-06 | 14.22 | $9.44 | 255300 |
| 2022-07-05 | 14.88 | $9.87 | 266500 |
| 2022-07-01 | 15.48 | $9.70 | 254700 |
| 2022-06-30 | 16.19 | $9.81 | 255100 |
| 2022-06-29 | 16.94 | $9.70 | 211600 |
| 2022-06-28 | 17.80 | $9.88 | 227300 |
| 2022-06-27 | 18.38 | $9.94 | 209000 |
| 2022-06-24 | 19.05 | $10.06 | 514700 |
| 2022-06-23 | 19.89 | $9.18 | 267400 |
| 2022-06-22 | 20.54 | $9.18 | 187300 |
| 2022-06-21 | 21.35 | $9.42 | 284900 |
| 2022-06-17 | 22.33 | $9.23 | 1.1M |
| 2022-06-16 | 22.98 | $9.48 | 574000 |
| 2022-06-15 | 24.15 | $10.63 | 300500 |
| 2022-06-14 | 24.88 | $10.02 | 193900 |
| 2022-06-13 | 26.11 | $9.92 | 450800 |
| 2022-06-10 | 27.48 | $11.70 | 502800 |
| 2022-06-09 | 26.78 | $11.94 | 350500 |
| 2022-06-08 | 25.71 | $12.00 | 227300 |
| 2022-06-07 | 24.64 | $11.93 | 171100 |
| 2022-06-06 | 23.58 | $11.57 | 199800 |
| 2022-06-03 | 22.70 | $11.36 | 234500 |
| 2022-06-02 | 21.77 | $11.23 | 186400 |
| 2022-06-01 | 21.12 | $11.25 | 175600 |
| 2022-05-31 | 20.43 | $10.98 | 205700 |
| 2022-05-27 | 19.90 | $11.08 | 298000 |
| 2022-05-26 | 19.38 | $10.50 | 445100 |
| 2022-05-25 | 19.23 | $10.35 | 387600 |
| 2022-05-24 | 19.22 | $9.76 | 244500 |
| 2022-05-23 | 19.84 | $9.92 | 179500 |
| 2022-05-20 | 20.16 | $9.97 | 382300 |
| 2022-05-19 | 20.46 | $10.18 | 275100 |
| 2022-05-18 | 20.30 | $10.54 | 377100 |
| 2022-05-17 | 19.55 | $10.79 | 285100 |
| 2022-05-16 | 18.92 | $10.35 | 263800 |
| 2022-05-13 | 18.56 | $10.27 | 288700 |
| 2022-05-12 | 18.38 | $9.92 | 450000 |
| 2022-05-11 | 18.57 | $10.00 | 351100 |
| 2022-05-10 | 18.31 | $10.02 | 419500 |
| 2022-05-09 | 18.31 | $9.73 | 492200 |
| 2022-05-06 | 18.32 | $10.34 | 570200 |
| 2022-05-05 | 17.45 | $9.96 | 605600 |
| 2022-05-04 | 16.56 | $10.47 | 633200 |
| 2022-05-03 | 15.80 | $10.07 | 365700 |
| 2022-05-02 | 15.40 | $9.81 | 512300 |
| 2022-04-29 | 15.21 | $9.78 | 429200 |
| 2022-04-28 | 14.61 | $10.37 | 562400 |
| 2022-04-27 | 13.98 | $9.75 | 292200 |
| 2022-04-26 | 13.93 | $9.61 | 236700 |
| 2022-04-25 | 13.61 | $9.79 | 239500 |
| 2022-04-22 | 13.31 | $9.52 | 347500 |
| 2022-04-21 | 12.81 | $9.55 | 122000 |
| 2022-04-20 | 12.59 | $9.66 | 95200 |
| 2022-04-19 | 12.16 | $9.64 | 159500 |
| 2022-04-18 | 12.01 | $9.30 | 119400 |
| 2022-04-14 | 12.02 | $9.49 | 316600 |
| 2022-04-13 | 11.71 | $9.45 | 425400 |
| 2022-04-12 | 11.79 | $8.82 | 419300 |
| 2022-04-11 | 12.14 | $8.65 | 531600 |
| 2022-04-08 | 12.03 | $8.31 | 202300 |
| 2022-04-07 | 11.35 | $8.45 | 366500 |
| 2022-04-06 | 10.62 | $8.64 | 269300 |
| 2022-04-05 | 10.24 | $8.90 | 219200 |
| 2022-04-04 | 10.46 | $9.21 | 142200 |
| 2022-04-01 | 10.89 | $9.23 | 185300 |
| 2022-03-31 | 11.35 | $9.08 | 197000 |
| 2022-03-30 | 11.91 | $9.20 | 152900 |
| 2022-03-29 | 12.39 | $9.40 | 285200 |
| 2022-03-28 | 12.88 | $9.02 | 118000 |
| 2022-03-25 | 13.04 | $9.07 | 244900 |
| 2022-03-24 | 13.22 | $8.94 | 99900 |
| 2022-03-23 | 13.18 | $8.91 | 200000 |
| 2022-03-22 | 13.24 | $9.03 | 248400 |
| 2022-03-21 | 13.32 | $8.96 | 144600 |
| 2022-03-18 | 13.41 | $9.15 | 354300 |
| 2022-03-17 | 13.65 | $9.21 | 170000 |
| 2022-03-16 | 13.87 | $9.20 | 237700 |
| 2022-03-15 | 14.07 | $8.81 | 166600 |
| 2022-03-14 | 13.94 | $8.75 | 145200 |
| 2022-03-11 | 13.81 | $8.92 | 187600 |
| 2022-03-10 | 13.92 | $9.18 | 112000 |
| 2022-03-09 | 13.83 | $9.10 | 204000 |
| 2022-03-08 | 13.83 | $8.77 | 209800 |
| 2022-03-07 | 13.29 | $8.37 | 241000 |
| 2022-03-04 | 12.41 | $8.72 | 274800 |
| 2022-03-03 | 11.75 | $9.00 | 283000 |
| 2022-03-02 | 11.32 | $9.15 | 191900 |
| 2022-03-01 | 10.86 | $8.77 | 266800 |
| 2022-02-28 | 10.39 | $9.23 | 275900 |
| 2022-02-25 | 10.18 | $9.41 | 219400 |
| 2022-02-24 | 10.13 | $9.29 | 218700 |
| 2022-02-23 | 9.84 | $9.10 | 255800 |
| 2022-02-22 | 9.92 | $9.39 | 307800 |
| 2022-02-18 | 10.21 | $9.89 | 231800 |
| 2022-02-17 | 10.23 | $10.23 | 370200 |
| 2022-02-16 | 10.25 | $10.40 | 298100 |
| 2022-02-15 | 9.69 | $10.02 | 430400 |
| 2022-02-14 | 9.48 | $9.41 | 220700 |
| 2022-02-11 | 9.71 | $9.40 | 181400 |
| 2022-02-10 | 9.91 | $9.68 | 189100 |
| 2022-02-09 | 9.89 | $9.71 | 233300 |
| 2022-02-08 | 9.87 | $9.59 | 284000 |
| 2022-02-07 | 10.01 | $9.37 | 218400 |
| 2022-02-04 | 10.36 | $9.25 | 528800 |
| 2022-02-03 | 10.82 | $8.81 | 223700 |
| 2022-02-02 | 11.05 | $8.94 | 203400 |
| 2022-02-01 | 11.48 | $9.17 | 397900 |
| 2022-01-31 | 11.92 | $9.02 | 288000 |
| 2022-01-28 | 11.95 | $8.50 | 384300 |
| 2022-01-27 | 11.26 | $8.39 | 240000 |
| 2022-01-26 | 10.79 | $8.86 | 242400 |
| 2022-01-25 | 10.77 | $9.12 | 270700 |
| 2022-01-24 | 10.38 | $9.01 | 446000 |
| 2022-01-21 | 9.93 | $9.03 | 307900 |
| 2022-01-20 | 9.88 | $9.21 | 263200 |
| 2022-01-19 | 10.14 | $9.29 | 213700 |
| 2022-01-18 | 10.26 | $9.47 | 284700 |
| 2022-01-14 | 10.57 | $9.52 | 190400 |
| 2022-01-13 | 10.73 | $9.48 | 199000 |
| 2022-01-12 | 11.13 | $9.36 | 232800 |
| 2022-01-11 | 11.55 | $9.55 | 468800 |
| 2022-01-10 | 11.94 | $9.32 | 388800 |
| 2022-01-07 | 12.51 | $9.79 | 588300 |
| 2022-01-06 | 12.77 | $9.42 | 206200 |
| 2022-01-05 | 13.35 | $9.35 | 210600 |
| 2022-01-04 | 14.02 | $9.92 | 341600 |
| 2022-01-03 | 14.39 | $9.60 | 382400 |
| 2021-12-31 | 15.15 | $9.17 | 257400 |
| 2021-12-30 | 15.47 | $9.11 | 560400 |
| 2021-12-29 | 15.81 | $9.24 | 481700 |
| 2021-12-28 | 16.18 | $9.47 | 144300 |
| 2021-12-27 | 16.90 | $9.53 | 255100 |
| 2021-12-23 | 17.56 | $9.54 | 329600 |
| 2021-12-22 | 18.40 | $9.48 | 274300 |
| 2021-12-21 | 19.05 | $9.23 | 350600 |
| 2021-12-20 | 19.56 | $8.60 | 431700 |
| 2021-12-17 | 19.19 | $8.60 | 700000 |
| 2021-12-16 | 18.96 | $8.51 | 528000 |
| 2021-12-15 | 18.82 | $8.68 | 459800 |
| 2021-12-14 | 18.53 | $8.75 | 185800 |
| 2021-12-13 | 18.54 | $8.78 | 229100 |
| 2021-12-10 | 18.60 | $9.18 | 271900 |
| 2021-12-09 | 19.04 | $9.36 | 444600 |
| 2021-12-08 | 19.56 | $9.67 | 194200 |
| 2021-12-07 | 20.29 | $9.38 | 602100 |
| 2021-12-06 | 20.78 | $9.17 | 548800 |
| 2021-12-03 | 21.18 | $8.46 | 419300 |
| 2021-12-02 | 20.78 | $8.42 | 925500 |
| 2021-12-01 | 20.32 | $8.34 | 472600 |
| 2021-11-30 | 19.92 | $8.83 | 395800 |
| 2021-11-29 | 19.78 | $9.16 | 501100 |
| 2021-11-26 | 19.86 | $9.76 | 1.6M |
| 2021-11-24 | 19.84 | $10.02 | 421000 |
| 2021-11-23 | 20.72 | $9.90 | 596200 |
| 2021-11-22 | 21.64 | $10.18 | 225100 |
| 2021-11-19 | 22.25 | $10.29 | 198100 |
| 2021-11-18 | 23.00 | $10.36 | 212600 |
| 2021-11-17 | 23.46 | $10.52 | 276800 |
| 2021-11-16 | 23.71 | $10.87 | 284200 |
| 2021-11-15 | 23.44 | $11.20 | 321700 |
| 2021-11-12 | 22.87 | $11.16 | 928900 |
| 2021-11-11 | 22.26 | $10.82 | 272800 |
| 2021-11-10 | 21.74 | $11.12 | 490200 |
| 2021-11-09 | 20.80 | $11.72 | 932700 |
| 2021-11-08 | 19.47 | $11.26 | 1.0M |
| 2021-11-05 | 18.19 | $11.21 | 1.0M |
| 2021-11-04 | 16.92 | $10.51 | 798300 |
| 2021-11-03 | 16.01 | $10.53 | 938200 |
| 2021-11-02 | 15.25 | $9.81 | 906400 |
| 2021-11-01 | 14.94 | $9.47 | 989100 |
| 2021-10-29 | 15.02 | $8.93 | 1.3M |
| 2021-10-28 | 15.79 | $8.17 | 551100 |
| 2021-10-27 | 15.32 | $8.13 | 613700 |
| 2021-10-26 | 15.05 | $8.37 | 298800 |
| 2021-10-25 | 15.11 | $8.63 | 343400 |
| 2021-10-22 | 15.32 | $8.67 | 279800 |
| 2021-10-21 | 15.82 | $8.93 | 281800 |
| 2021-10-20 | 16.62 | $8.94 | 305600 |
| 2021-10-19 | 17.41 | $8.97 | 465200 |
| 2021-10-18 | 18.18 | $9.03 | 625600 |
| 2021-10-15 | 18.96 | $9.04 | 234200 |
| 2021-10-14 | 19.67 | $8.95 | 217800 |
| 2021-10-13 | 20.55 | $8.89 | 276700 |
| 2021-10-12 | 21.33 | $8.98 | 181400 |
| 2021-10-11 | 22.22 | $8.85 | 239200 |
| 2021-10-08 | 23.07 | $8.83 | 216300 |
| 2021-10-07 | 24.08 | $8.98 | 355600 |
| 2021-10-06 | 24.91 | $9.12 | 580000 |
| 2021-10-05 | 25.87 | $9.25 | 357800 |
| 2021-10-04 | 26.52 | $9.37 | 294800 |
| 2021-10-01 | 26.95 | $9.62 | 280100 |
| 2021-09-30 | 27.21 | $9.33 | 233600 |
| 2021-09-29 | 27.76 | $9.50 | 257500 |
| 2021-09-28 | 27.95 | $9.69 | 233500 |
| 2021-09-27 | 27.87 | $9.92 | 317000 |
| 2021-09-24 | 27.51 | $9.74 | 212100 |
| 2021-09-23 | 27.47 | $9.80 | 240400 |
| 2021-09-22 | 27.34 | $9.62 | 398800 |
| 2021-09-21 | 27.45 | $9.34 | 433800 |
| 2021-09-20 | 27.64 | $9.39 | 415000 |
| 2021-09-17 | 27.98 | $9.41 | 1.4M |
| 2021-09-16 | 27.93 | $9.44 | 327200 |
| 2021-09-15 | 27.91 | $9.37 | 268600 |
| 2021-09-14 | 27.93 | $9.42 | 335200 |
| 2021-09-13 | 27.82 | $9.54 | 434400 |
| 2021-09-10 | 27.71 | $8.88 | 285600 |
| 2021-09-09 | 28.09 | $8.95 | 319800 |
| 2021-09-08 | 28.34 | $9.07 | 256700 |
| 2021-09-07 | 28.54 | $9.27 | 311900 |
| 2021-09-03 | 28.61 | $9.36 | 214600 |
| 2021-09-02 | 28.54 | $9.44 | 183800 |
| 2021-09-01 | 28.25 | $9.46 | 335000 |
| 2021-08-31 | 27.99 | $9.38 | 196500 |
| 2021-08-30 | 27.70 | $9.32 | 303900 |
| 2021-08-27 | 27.41 | $9.43 | 291000 |
| 2021-08-26 | 27.12 | $8.97 | 181100 |
| 2021-08-25 | 26.95 | $9.17 | 306400 |
| 2021-08-24 | 26.65 | $9.13 | 358900 |
| 2021-08-23 | 26.41 | $8.77 | 322400 |
| 2021-08-20 | 26.30 | $8.62 | 269600 |
| 2021-08-19 | 26.31 | $8.55 | 279700 |
| 2021-08-18 | 26.32 | $8.73 | 239600 |
| 2021-08-17 | 26.18 | $8.73 | 285000 |
| 2021-08-16 | 26.09 | $8.95 | 246700 |
| 2021-08-13 | 25.89 | $8.99 | 418600 |
| 2021-08-12 | 25.45 | $9.32 | 308100 |
| 2021-08-11 | 24.71 | $9.57 | 182600 |
| 2021-08-10 | 23.95 | $9.33 | 290200 |
| 2021-08-09 | 23.18 | $9.21 | 370200 |
| 2021-08-06 | 22.39 | $9.57 | 252200 |
| 2021-08-05 | 21.42 | $9.24 | 429200 |
| 2021-08-04 | 20.46 | $8.85 | 347600 |
| 2021-08-03 | 19.53 | $9.13 | 484300 |
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