Is Healthwell Acquisition Corp. I (HWEL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Healthwell Acquisition Corp. I (HWEL) research center and poll results.
NASDAQ : HWEL
Healthwell Acquisition Corp. I — Technical Indicators
$10.475 USD
$0.01 (0.05%)
- Volume
- 1.11K
- Average Volume
- 26.46K
- Market Capitalization
- $327.34M
- P/E Ratio
- 28.31
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.89
- Year Low
- $9.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.50
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.46
2023-12-13
Close Price
$10.47
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.61
Average
9.93
Maximum
10.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 10.46 | $10.47 | — |
| 2023-12-12 | 10.46 | $10.47 | — |
| 2023-12-11 | 10.45 | $10.47 | — |
| 2023-12-08 | 10.45 | $10.47 | — |
| 2023-12-07 | 10.44 | $10.47 | — |
| 2023-12-06 | 10.44 | $10.47 | — |
| 2023-12-05 | 10.43 | $10.47 | — |
| 2023-12-04 | 10.43 | $10.47 | — |
| 2023-12-01 | 10.42 | $10.47 | — |
| 2023-11-30 | 10.42 | $10.47 | — |
| 2023-11-28 | 10.41 | $10.47 | 7611 |
| 2023-11-27 | 10.40 | $10.47 | 4329 |
| 2023-11-24 | 10.39 | $10.47 | — |
| 2023-11-22 | 10.38 | $10.47 | 110 |
| 2023-11-21 | 10.37 | $10.47 | — |
| 2023-11-20 | 10.38 | $10.47 | 20312 |
| 2023-11-17 | 10.31 | $10.50 | 2338 |
| 2023-11-16 | 10.27 | $10.40 | — |
| 2023-11-15 | 10.27 | $10.40 | — |
| 2023-11-14 | 10.26 | $10.40 | 146434 |
| 2023-11-13 | 10.26 | $10.40 | 72712 |
| 2023-11-10 | 10.26 | $10.40 | 150 |
| 2023-11-09 | 10.26 | $10.38 | 15929 |
| 2023-11-08 | 10.26 | $10.37 | 13438 |
| 2023-11-07 | 10.26 | $10.36 | 5789 |
| 2023-11-06 | 10.26 | $10.36 | 833 |
| 2023-11-03 | 10.26 | $10.43 | 1421 |
| 2023-11-02 | 10.26 | $10.31 | 173 |
| 2023-11-01 | 10.26 | $10.30 | — |
| 2023-10-31 | 10.27 | $10.30 | 15429 |
| 2023-10-30 | 10.27 | $10.30 | 14234 |
| 2023-10-27 | 10.28 | $10.27 | 27861 |
| 2023-10-26 | 10.28 | $10.25 | 23409 |
| 2023-10-25 | 10.29 | $10.41 | 55491 |
| 2023-10-24 | 10.29 | $10.51 | 100959 |
| 2023-10-23 | 10.28 | $9.14 | 43414 |
| 2023-10-20 | 10.34 | $9.76 | 17275 |
| 2023-10-19 | 10.37 | $10.32 | 71473 |
| 2023-10-18 | 10.37 | $10.30 | 54578 |
| 2023-10-17 | 10.37 | $10.36 | 28550 |
| 2023-10-16 | 10.37 | $10.30 | 18214 |
| 2023-10-13 | 10.37 | $10.39 | 1884 |
| 2023-10-12 | 10.37 | $10.39 | 19936 |
| 2023-10-11 | 10.36 | $10.39 | 12375 |
| 2023-10-10 | 10.36 | $10.39 | 731474 |
| 2023-10-09 | 10.35 | $10.38 | 100 |
| 2023-10-06 | 10.35 | $10.38 | 100 |
| 2023-10-05 | 10.34 | $10.39 | 1155 |
| 2023-10-04 | 10.34 | $10.40 | — |
| 2023-10-03 | 10.34 | $10.40 | 29769 |
| 2023-10-02 | 10.33 | $10.38 | 768914 |
| 2023-09-29 | 10.33 | $10.39 | — |
| 2023-09-28 | 10.32 | $10.39 | — |
| 2023-09-27 | 10.32 | $10.39 | 25189 |
| 2023-09-26 | 10.31 | $10.37 | 1901 |
| 2023-09-25 | 10.31 | $10.34 | 101 |
| 2023-09-22 | 10.31 | $10.35 | — |
| 2023-09-21 | 10.31 | $10.35 | 4556 |
| 2023-09-20 | 10.30 | $10.31 | — |
| 2023-09-19 | 10.30 | $10.31 | 100 |
| 2023-09-18 | 10.30 | $10.31 | — |
| 2023-09-15 | 10.30 | $10.31 | — |
| 2023-09-14 | 10.30 | $10.31 | 131 |
| 2023-09-13 | 10.30 | $10.29 | 119 |
| 2023-09-12 | 10.30 | $10.30 | — |
| 2023-09-11 | 10.30 | $10.30 | 5001 |
| 2023-09-08 | 10.29 | $10.30 | 1112 |
| 2023-09-07 | 10.29 | $10.32 | 253 |
| 2023-09-06 | 10.29 | $10.30 | 5306 |
| 2023-09-05 | 10.29 | $10.31 | 1334 |
| 2023-09-01 | 10.29 | $10.30 | — |
| 2023-08-31 | 10.28 | $10.30 | — |
| 2023-08-30 | 10.28 | $10.30 | — |
| 2023-08-29 | 10.28 | $10.30 | — |
| 2023-08-28 | 10.28 | $10.30 | 1520 |
| 2023-08-25 | 10.28 | $10.31 | — |
| 2023-08-24 | 10.27 | $10.31 | 419 |
| 2023-08-23 | 10.27 | $10.29 | — |
| 2023-08-22 | 10.27 | $10.29 | 1910 |
| 2023-08-21 | 10.27 | $10.30 | 200 |
| 2023-08-18 | 10.27 | $10.28 | 132 |
| 2023-08-17 | 10.27 | $10.28 | — |
| 2023-08-16 | 10.28 | $10.28 | — |
| 2023-08-15 | 10.28 | $10.28 | — |
| 2023-08-14 | 10.28 | $10.28 | 582 |
| 2023-08-11 | 10.28 | $10.26 | — |
| 2023-08-10 | 10.28 | $10.26 | — |
| 2023-08-09 | 10.29 | $10.26 | 2979 |
| 2023-08-08 | 10.29 | $10.27 | — |
| 2023-08-07 | 10.29 | $10.26 | 399 |
| 2023-08-04 | 10.29 | $10.26 | 25415 |
| 2023-08-03 | 10.30 | $10.26 | 3995 |
| 2023-08-02 | 10.30 | $10.27 | 4533 |
| 2023-08-01 | 10.30 | $10.26 | 7349 |
| 2023-07-31 | 10.30 | $10.26 | 1490 |
| 2023-07-28 | 10.30 | $10.28 | 1440 |
| 2023-07-27 | 10.30 | $10.31 | 1537 |
| 2023-07-26 | 10.30 | $10.28 | 28503 |
| 2023-07-25 | 10.30 | $10.26 | 521037 |
| 2023-07-24 | 10.30 | $10.33 | 16050 |
| 2023-07-21 | 10.30 | $10.28 | 16565 |
| 2023-07-20 | 10.30 | $10.33 | 22107 |
| 2023-07-19 | 10.30 | $10.31 | 147 |
| 2023-07-18 | 10.30 | $10.31 | 1700 |
| 2023-07-17 | 10.29 | $10.32 | 32167 |
| 2023-07-14 | 10.29 | $10.30 | 305 |
| 2023-07-13 | 10.29 | $10.31 | — |
| 2023-07-12 | 10.29 | $10.31 | 15129 |
| 2023-07-11 | 10.28 | $10.31 | 275731 |
| 2023-07-10 | 10.28 | $10.33 | 450071 |
| 2023-07-07 | 10.28 | $10.32 | 450021 |
| 2023-07-06 | 10.27 | $10.31 | 1.0M |
| 2023-07-05 | 10.27 | $10.31 | 393387 |
| 2023-07-03 | 10.27 | $10.28 | — |
| 2023-06-30 | 10.26 | $10.28 | 1.3M |
| 2023-06-29 | 10.26 | $10.29 | 5978 |
| 2023-06-28 | 10.26 | $10.28 | 41806 |
| 2023-06-27 | 10.25 | $10.29 | 29593 |
| 2023-06-26 | 10.25 | $10.29 | 155942 |
| 2023-06-23 | 10.25 | $10.27 | 36898 |
| 2023-06-22 | 10.24 | $10.27 | 1564 |
| 2023-06-21 | 10.24 | $10.29 | 1940 |
| 2023-06-20 | 10.24 | $10.28 | 556053 |
| 2023-06-16 | 10.24 | $10.26 | 4649 |
| 2023-06-15 | 10.24 | $10.27 | 1.7M |
| 2023-06-14 | 10.23 | $10.26 | — |
| 2023-06-13 | 10.23 | $10.26 | 8883 |
| 2023-06-12 | 10.23 | $10.25 | 1417 |
| 2023-06-09 | 10.23 | $10.26 | 513 |
| 2023-06-08 | 10.22 | $10.25 | 2019 |
| 2023-06-07 | 10.22 | $10.23 | 810 |
| 2023-06-06 | 10.22 | $10.24 | 15061 |
| 2023-06-05 | 10.22 | $10.22 | 14604 |
| 2023-06-02 | 10.21 | $10.26 | 152 |
| 2023-06-01 | 10.21 | $10.22 | — |
| 2023-05-31 | 10.21 | $10.22 | — |
| 2023-05-30 | 10.21 | $10.22 | — |
| 2023-05-26 | 10.20 | $10.22 | 38644 |
| 2023-05-25 | 10.20 | $10.21 | — |
| 2023-05-24 | 10.20 | $10.21 | 9058 |
| 2023-05-23 | 10.20 | $10.25 | — |
| 2023-05-22 | 10.19 | $10.25 | — |
| 2023-05-19 | 10.19 | $10.25 | 11012 |
| 2023-05-18 | 10.18 | $10.20 | — |
| 2023-05-17 | 10.18 | $10.20 | — |
| 2023-05-16 | 10.18 | $10.20 | — |
| 2023-05-15 | 10.18 | $10.20 | — |
| 2023-05-12 | 10.18 | $10.20 | — |
| 2023-05-10 | 10.18 | $10.20 | 700 |
| 2023-05-09 | 10.18 | $10.20 | 105 |
| 2023-05-08 | 10.17 | $10.19 | 1171 |
| 2023-05-05 | 10.17 | $10.18 | 300 |
| 2023-05-04 | 10.17 | $10.19 | — |
| 2023-05-03 | 10.17 | $10.19 | 1702 |
| 2023-05-02 | 10.17 | $10.18 | 261 |
| 2023-05-01 | 10.17 | $10.18 | 1943 |
| 2023-04-28 | 10.16 | $10.18 | 915 |
| 2023-04-27 | 10.16 | $10.18 | 6550 |
| 2023-04-26 | 10.16 | $10.17 | — |
| 2023-04-25 | 10.16 | $10.17 | 1238 |
| 2023-04-24 | 10.15 | $10.16 | — |
| 2023-04-21 | 10.15 | $10.16 | 3459 |
| 2023-04-20 | 10.15 | $10.16 | 580 |
| 2023-04-19 | 10.15 | $10.17 | 1949 |
| 2023-04-18 | 10.15 | $10.17 | 29127 |
| 2023-04-17 | 10.15 | $10.18 | 4827 |
| 2023-04-14 | 10.14 | $10.17 | — |
| 2023-04-13 | 10.14 | $10.17 | 7104 |
| 2023-04-12 | 10.14 | $10.16 | 416 |
| 2023-04-11 | 10.13 | $10.15 | 5549 |
| 2023-04-10 | 10.13 | $10.15 | 2740 |
| 2023-04-06 | 10.13 | $10.15 | 969 |
| 2023-04-05 | 10.13 | $10.17 | 69732 |
| 2023-04-04 | 10.12 | $10.15 | 26839 |
| 2023-04-03 | 10.12 | $10.16 | 3752 |
| 2023-03-31 | 10.11 | $10.15 | 68981 |
| 2023-03-30 | 10.11 | $10.14 | 200 |
| 2023-03-29 | 10.11 | $10.12 | 9801 |
| 2023-03-28 | 10.11 | $10.12 | — |
| 2023-03-27 | 10.11 | $10.12 | 1900 |
| 2023-03-24 | 10.10 | $10.14 | — |
| 2023-03-23 | 10.10 | $10.14 | 7452 |
| 2023-03-22 | 10.10 | $10.13 | 300 |
| 2023-03-21 | 10.10 | $10.13 | 1.3M |
| 2023-03-20 | 10.09 | $10.13 | 4020 |
| 2023-03-17 | 10.09 | $10.12 | 373 |
| 2023-03-16 | 10.09 | $10.11 | 1021 |
| 2023-03-15 | 10.09 | $10.11 | 14010 |
| 2023-03-14 | 10.08 | $10.10 | — |
| 2023-03-13 | 10.08 | $10.10 | 1304 |
| 2023-03-10 | 10.08 | $10.11 | 11072 |
| 2023-03-09 | 10.08 | $10.11 | 38607 |
| 2023-03-08 | 10.07 | $10.08 | — |
| 2023-03-07 | 10.07 | $10.08 | 4 |
| 2023-03-06 | 10.07 | $10.08 | 2280 |
| 2023-03-03 | 10.07 | $10.09 | 204 |
| 2023-03-02 | 10.07 | $10.09 | 23 |
| 2023-03-01 | 10.06 | $10.09 | 540 |
| 2023-02-28 | 10.06 | $10.08 | 600 |
| 2023-02-27 | 10.06 | $10.09 | 2106 |
| 2023-02-24 | 10.06 | $10.08 | 205 |
| 2023-02-23 | 10.06 | $10.07 | 100 |
| 2023-02-22 | 10.05 | $10.09 | 204 |
| 2023-02-21 | 10.05 | $10.07 | 27 |
| 2023-02-17 | 10.05 | $10.07 | 33 |
| 2023-02-16 | 10.05 | $10.07 | — |
| 2023-02-15 | 10.05 | $10.07 | 6627 |
| 2023-02-14 | 10.04 | $10.06 | 6898 |
| 2023-02-13 | 10.04 | $10.05 | 1646 |
| 2023-02-10 | 10.04 | $10.06 | 14629 |
| 2023-02-09 | 10.04 | $10.05 | 30517 |
| 2023-02-08 | 10.03 | $10.05 | 1707 |
| 2023-02-07 | 10.03 | $10.05 | 16881 |
| 2023-02-06 | 10.03 | $10.03 | 247 |
| 2023-02-03 | 10.02 | $10.05 | 2307 |
| 2023-02-02 | 10.02 | $10.06 | 342 |
| 2023-02-01 | 10.01 | $10.05 | 715 |
| 2023-01-31 | 10.01 | $10.05 | 748 |
| 2023-01-30 | 10.00 | $10.03 | 4699 |
| 2023-01-27 | 10.00 | $10.06 | 341468 |
| 2023-01-26 | 9.99 | $10.04 | 23200 |
| 2023-01-25 | 9.98 | $10.03 | 41314 |
| 2023-01-24 | 9.97 | $10.04 | 11396 |
| 2023-01-23 | 9.96 | $10.04 | 7352 |
| 2023-01-20 | 9.95 | $10.03 | 79075 |
| 2023-01-19 | 9.94 | $10.02 | 931197 |
| 2023-01-18 | 9.94 | $10.01 | 11073 |
| 2023-01-17 | 9.93 | $10.02 | 923351 |
| 2023-01-13 | 9.92 | $10.01 | 100 |
| 2023-01-12 | 9.91 | $10.01 | 1 |
| 2023-01-11 | 9.91 | $10.01 | 212845 |
| 2023-01-10 | 9.90 | $9.98 | 39021 |
| 2023-01-09 | 9.89 | $9.96 | 7408 |
| 2023-01-06 | 9.89 | $9.99 | 100 |
| 2023-01-05 | 9.88 | $9.99 | 1134 |
| 2023-01-04 | 9.87 | $9.94 | 268 |
| 2023-01-03 | 9.87 | $9.94 | 1346 |
| 2022-12-30 | 9.86 | $9.91 | 100 |
| 2022-12-29 | 9.86 | $9.92 | 202 |
| 2022-12-28 | 9.86 | $9.90 | 12820 |
| 2022-12-27 | 9.85 | $9.86 | 29 |
| 2022-12-23 | 9.85 | $9.86 | 27 |
| 2022-12-22 | 9.84 | $9.86 | 5 |
| 2022-12-21 | 9.84 | $9.86 | — |
| 2022-12-20 | 9.84 | $9.86 | 10 |
| 2022-12-19 | 9.84 | $9.86 | — |
| 2022-12-16 | 9.84 | $9.86 | — |
| 2022-12-15 | 9.84 | $9.86 | 1 |
| 2022-12-14 | 9.83 | $9.86 | — |
| 2022-12-13 | 9.83 | $9.86 | 500 |
| 2022-12-12 | 9.83 | $9.86 | 14 |
| 2022-12-09 | 9.83 | $9.86 | 231 |
| 2022-12-08 | 9.82 | $9.84 | 3120 |
| 2022-12-07 | 9.82 | $9.84 | — |
| 2022-12-06 | 9.82 | $9.84 | — |
| 2022-12-05 | 9.82 | $9.84 | — |
| 2022-12-02 | 9.82 | $9.84 | 4 |
| 2022-12-01 | 9.82 | $9.84 | 1626 |
| 2022-11-30 | 9.82 | $9.84 | 101 |
| 2022-11-29 | 9.82 | $9.80 | 25000 |
| 2022-11-28 | 9.82 | $9.80 | 1080 |
| 2022-11-25 | 9.82 | $9.80 | 346722 |
| 2022-11-23 | 9.83 | $9.85 | 400 |
| 2022-11-22 | 9.82 | $9.84 | 100 |
| 2022-11-21 | 9.82 | $9.81 | 33573 |
| 2022-11-18 | 9.83 | $9.81 | 300 |
| 2022-11-17 | 9.83 | $9.81 | 32400 |
| 2022-11-16 | 9.83 | $9.81 | 30508 |
| 2022-11-15 | 9.82 | $9.81 | 29358 |
| 2022-11-14 | 9.82 | $9.81 | 6092 |
| 2022-11-11 | 9.82 | $9.84 | 101 |
| 2022-11-10 | 9.81 | $9.80 | 23921 |
| 2022-11-09 | 9.81 | $9.75 | 10490 |
| 2022-11-08 | 9.81 | $9.79 | 9228 |
| 2022-11-07 | 9.81 | $9.86 | 100 |
| 2022-11-04 | 9.80 | $9.83 | 3739 |
| 2022-11-03 | 9.80 | $9.83 | 625 |
| 2022-11-02 | 9.80 | $9.84 | 2156 |
| 2022-11-01 | 9.79 | $9.85 | 16677 |
| 2022-10-31 | 9.79 | $9.87 | 55889 |
| 2022-10-28 | 9.78 | $9.83 | 600 |
| 2022-10-27 | 9.78 | $9.88 | 600 |
| 2022-10-26 | 9.77 | $9.83 | 16289 |
| 2022-10-25 | 9.77 | $9.82 | 1000 |
| 2022-10-24 | 9.76 | $9.87 | 13001 |
| 2022-10-21 | 9.75 | $9.84 | 99244 |
| 2022-10-20 | 9.75 | $9.82 | 5092 |
| 2022-10-19 | 9.74 | $9.72 | 104 |
| 2022-10-18 | 9.74 | $9.68 | 1.2M |
| 2022-10-17 | 9.75 | $9.79 | 25488 |
| 2022-10-14 | 9.75 | $9.76 | — |
| 2022-10-13 | 9.74 | $9.76 | 1207 |
| 2022-10-12 | 9.74 | $9.73 | 708 |
| 2022-10-11 | 9.74 | $9.76 | 1500 |
| 2022-10-10 | 9.74 | $9.75 | — |
| 2022-10-07 | 9.74 | $9.75 | — |
| 2022-10-06 | 9.74 | $9.75 | — |
| 2022-10-05 | 9.74 | $9.75 | — |
| 2022-10-04 | 9.74 | $9.75 | — |
| 2022-10-03 | 9.74 | $9.75 | — |
| 2022-09-30 | 9.74 | $9.75 | 10 |
| 2022-09-29 | 9.74 | $9.75 | — |
| 2022-09-28 | 9.74 | $9.75 | 23400 |
| 2022-09-27 | 9.73 | $9.71 | — |
| 2022-09-26 | 9.74 | $9.71 | 200 |
| 2022-09-23 | 9.74 | $9.75 | — |
| 2022-09-22 | 9.74 | $9.75 | 12100 |
| 2022-09-21 | 9.74 | $9.74 | 3 |
| 2022-09-20 | 9.74 | $9.74 | — |
| 2022-09-19 | 9.74 | $9.74 | 2853 |
| 2022-09-16 | 9.74 | $9.73 | 200 |
| 2022-09-15 | 9.74 | $9.74 | 87702 |
| 2022-09-14 | 9.74 | $9.71 | 300 |
| 2022-09-13 | 9.74 | $9.71 | 400 |
| 2022-09-12 | 9.74 | $9.74 | — |
| 2022-09-09 | 9.74 | $9.74 | 2 |
| 2022-09-08 | 9.74 | $9.74 | 3 |
| 2022-09-07 | 9.74 | $9.74 | — |
| 2022-09-06 | 9.74 | $9.74 | — |
| 2022-09-02 | 9.74 | $9.74 | 9 |
| 2022-09-01 | 9.74 | $9.74 | — |
| 2022-08-31 | 9.74 | $9.74 | 10 |
| 2022-08-30 | 9.74 | $9.74 | — |
| 2022-08-29 | 9.74 | $9.74 | — |
| 2022-08-26 | 9.74 | $9.74 | 4376 |
| 2022-08-25 | 9.74 | $9.73 | — |
| 2022-08-24 | 9.74 | $9.73 | — |
| 2022-08-23 | 9.74 | $9.73 | 302 |
| 2022-08-22 | 9.74 | $9.74 | 200 |
| 2022-08-19 | 9.74 | $9.74 | 2 |
| 2022-08-18 | 9.74 | $9.74 | — |
| 2022-08-17 | 9.74 | $9.74 | 100 |
| 2022-08-16 | 9.73 | $9.74 | — |
| 2022-08-15 | 9.73 | $9.74 | 60 |
| 2022-08-12 | 9.73 | $9.74 | — |
| 2022-08-11 | 9.73 | $9.74 | 100 |
| 2022-08-10 | 9.73 | $9.74 | 9720 |
| 2022-08-09 | 9.72 | $9.74 | — |
| 2022-08-08 | 9.72 | $9.74 | 25 |
| 2022-08-05 | 9.72 | $9.74 | 1 |
| 2022-08-04 | 9.71 | $9.74 | 1700 |
| 2022-08-03 | 9.71 | $9.73 | — |
| 2022-08-02 | 9.70 | $9.73 | 2044 |
| 2022-08-01 | 9.70 | $9.73 | 1719 |
| 2022-07-29 | 9.70 | $9.73 | 1534 |
| 2022-07-28 | 9.70 | $9.73 | — |
| 2022-07-27 | 9.69 | $9.73 | — |
| 2022-07-26 | 9.69 | $9.73 | 800 |
| 2022-07-25 | 9.69 | $9.73 | — |
| 2022-07-22 | 9.69 | $9.73 | — |
| 2022-07-21 | 9.68 | $9.73 | — |
| 2022-07-20 | 9.68 | $9.73 | — |
| 2022-07-19 | 9.68 | $9.73 | — |
| 2022-07-18 | 9.68 | $9.73 | 122531 |
| 2022-07-15 | 9.67 | $9.67 | — |
| 2022-07-14 | 9.68 | $9.67 | 1 |
| 2022-07-13 | 9.67 | $9.67 | 10900 |
| 2022-07-12 | 9.67 | $9.66 | — |
| 2022-07-11 | 9.68 | $9.66 | — |
| 2022-07-08 | 9.68 | $9.66 | — |
| 2022-07-07 | 9.68 | $9.66 | — |
| 2022-07-06 | 9.68 | $9.66 | — |
| 2022-07-05 | 9.68 | $9.66 | 109 |
| 2022-07-01 | 9.68 | $9.69 | 101269 |
| 2022-06-30 | 9.68 | $9.68 | 100000 |
| 2022-06-29 | 9.68 | $9.70 | — |
| 2022-06-28 | 9.68 | $9.70 | 101 |
| 2022-06-27 | 9.68 | $9.66 | — |
| 2022-06-24 | 9.69 | $9.66 | 1 |
| 2022-06-23 | 9.69 | $9.66 | 276 |
| 2022-06-22 | 9.69 | $9.69 | 2 |
| 2022-06-21 | 9.69 | $9.69 | — |
| 2022-06-17 | 9.69 | $9.69 | 1 |
| 2022-06-16 | 9.69 | $9.69 | 4 |
| 2022-06-15 | 9.69 | $9.69 | 3626 |
| 2022-06-14 | 9.70 | $9.66 | 104 |
| 2022-06-13 | 9.70 | $9.66 | 1466 |
| 2022-06-10 | 9.70 | $9.70 | 7 |
| 2022-06-09 | 9.70 | $9.70 | — |
| 2022-06-08 | 9.70 | $9.70 | 1 |
| 2022-06-07 | 9.70 | $9.70 | 4 |
| 2022-06-06 | 9.70 | $9.70 | 101 |
| 2022-06-03 | 9.70 | $9.68 | 10 |
| 2022-06-02 | 9.71 | $9.68 | — |
| 2022-06-01 | 9.71 | $9.68 | 19200 |
| 2022-05-31 | 9.71 | $9.68 | 110602 |
| 2022-05-27 | 9.71 | $9.71 | — |
| 2022-05-26 | 9.71 | $9.71 | — |
| 2022-05-25 | 9.71 | $9.71 | — |
| 2022-05-24 | 9.71 | $9.71 | — |
| 2022-05-23 | 9.71 | $9.71 | 1 |
| 2022-05-20 | 9.71 | $9.71 | — |
| 2022-05-19 | 9.71 | $9.71 | — |
| 2022-05-18 | 9.71 | $9.71 | 7 |
| 2022-05-17 | 9.71 | $9.71 | — |
| 2022-05-16 | 9.71 | $9.71 | 80 |
| 2022-05-13 | 9.71 | $9.71 | — |
| 2022-05-12 | 9.71 | $9.71 | — |
| 2022-05-11 | 9.71 | $9.71 | — |
| 2022-05-10 | 9.70 | $9.71 | — |
| 2022-05-09 | 9.70 | $9.71 | 51011 |
| 2022-05-06 | 9.70 | $9.71 | 10 |
| 2022-05-05 | 9.70 | $9.71 | 522 |
| 2022-05-04 | 9.70 | $9.71 | — |
| 2022-05-03 | 9.69 | $9.71 | 66 |
| 2022-05-02 | 9.69 | $9.71 | 5000 |
| 2022-04-29 | 9.69 | $9.69 | 69 |
| 2022-04-28 | 9.69 | $9.69 | 7824 |
| 2022-04-27 | 9.69 | $9.73 | 104 |
| 2022-04-26 | 9.69 | $9.72 | 17 |
| 2022-04-25 | 9.69 | $9.72 | 22 |
| 2022-04-22 | 9.68 | $9.72 | 4300 |
| 2022-04-21 | 9.68 | $9.71 | 10663 |
| 2022-04-20 | 9.68 | $9.70 | — |
| 2022-04-19 | 9.67 | $9.70 | — |
| 2022-04-18 | 9.67 | $9.70 | 2307 |
| 2022-04-14 | 9.66 | $9.69 | 68 |
| 2022-04-13 | 9.66 | $9.69 | 207 |
| 2022-04-12 | 9.66 | $9.68 | — |
| 2022-04-11 | 9.65 | $9.68 | — |
| 2022-04-08 | 9.65 | $9.68 | 85209 |
| 2022-04-07 | 9.65 | $9.66 | — |
| 2022-04-06 | 9.65 | $9.66 | 830 |
| 2022-04-05 | 9.64 | $9.65 | — |
| 2022-04-04 | 9.64 | $9.65 | 417 |
| 2022-04-01 | 9.64 | $9.69 | 5 |
| 2022-03-31 | 9.63 | $9.69 | — |
| 2022-03-30 | 9.63 | $9.69 | — |
| 2022-03-29 | 9.63 | $9.69 | 601 |
| 2022-03-28 | 9.63 | $9.65 | 4278 |
| 2022-03-25 | 9.62 | $9.66 | 5 |
| 2022-03-24 | 9.62 | $9.66 | 29977 |
| 2022-03-23 | 9.62 | $9.63 | — |
| 2022-03-22 | 9.62 | $9.63 | 4 |
| 2022-03-21 | 9.62 | $9.63 | 800 |
| 2022-03-18 | 9.62 | $9.62 | — |
| 2022-03-17 | 9.62 | $9.62 | — |
| 2022-03-16 | 9.62 | $9.62 | — |
| 2022-03-15 | 9.62 | $9.62 | — |
| 2022-03-14 | 9.62 | $9.62 | 15140 |
| 2022-03-11 | 9.62 | $9.61 | 40599 |
| 2022-03-10 | 9.62 | $9.61 | 351061 |
| 2022-03-09 | 9.62 | $9.62 | 5346 |
| 2022-03-08 | 9.62 | $9.60 | 117 |
| 2022-03-07 | 9.62 | $9.60 | 7318 |
| 2022-03-04 | 9.62 | $9.62 | 189860 |
| 2022-03-03 | 9.62 | $9.63 | — |
| 2022-03-02 | 9.62 | $9.63 | 213 |
| 2022-03-01 | 9.61 | $9.63 | 2839 |
| 2022-02-28 | 9.61 | $9.61 | — |
| 2022-02-25 | 9.61 | $9.61 | — |
| 2022-02-24 | 9.62 | $9.61 | 2202 |
| 2022-02-23 | 9.62 | $9.61 | 13710 |
| 2022-02-22 | 9.62 | $9.62 | 102 |
| 2022-02-18 | 9.62 | $9.62 | — |
| 2022-02-17 | 9.62 | $9.62 | 6376 |
| 2022-02-16 | 9.62 | $9.62 | — |
| 2022-02-15 | 9.62 | $9.62 | 5489 |
| 2022-02-14 | 9.62 | $9.62 | — |
| 2022-02-11 | 9.62 | $9.62 | 5500 |
| 2022-02-10 | 9.62 | $9.62 | 130000 |
| 2022-02-09 | 9.63 | $9.62 | 50 |
| 2022-02-08 | 9.63 | $9.62 | 261 |
| 2022-02-07 | 9.63 | $9.60 | 200 |
| 2022-02-04 | 9.64 | $9.60 | 3 |
| 2022-02-03 | 9.64 | $9.60 | 240 |
| 2022-02-02 | 9.65 | $9.61 | — |
| 2022-02-01 | 9.65 | $9.61 | 2557 |
| 2022-01-31 | 9.65 | $9.62 | 503 |
| 2022-01-28 | 9.66 | $9.62 | — |
| 2022-01-27 | 9.66 | $9.62 | 551 |
| 2022-01-26 | 9.66 | $9.64 | 2377 |
| 2022-01-25 | 9.66 | $9.63 | 600 |
| 2022-01-24 | 9.67 | $9.60 | 55497 |
| 2022-01-21 | 9.67 | $9.62 | 677 |
| 2022-01-20 | 9.67 | $9.65 | — |
| 2022-01-19 | 9.67 | $9.65 | 200 |
| 2022-01-18 | 9.68 | $9.64 | 22969 |
| 2022-01-14 | 9.68 | $9.63 | 110666 |
| 2022-01-13 | 9.68 | $9.65 | 13724 |
| 2022-01-12 | 9.68 | $9.68 | — |
| 2022-01-11 | 9.68 | $9.68 | 30537 |
| 2022-01-10 | 9.68 | $9.69 | 23677 |
| 2022-01-07 | 9.68 | $9.69 | 8215 |
| 2022-01-06 | 9.68 | $9.68 | 11511 |
| 2022-01-05 | 9.68 | $9.70 | 109840 |
| 2022-01-04 | 9.68 | $9.67 | 12100 |
| 2022-01-03 | 9.68 | $9.68 | 173647 |
| 2021-12-31 | 9.68 | $9.69 | 25431 |
| 2021-12-30 | 9.68 | $9.69 | 7533 |
| 2021-12-29 | 9.68 | $9.66 | 1422 |
| 2021-12-28 | 9.68 | $9.69 | 419 |
| 2021-12-27 | 9.68 | $9.69 | 439 |
| 2021-12-23 | 9.68 | $9.68 | 318 |
| 2021-12-22 | 9.69 | $9.68 | 7240 |
| 2021-12-21 | 9.69 | $9.68 | 343 |
| 2021-12-20 | 9.69 | $9.68 | 26168 |
| 2021-12-17 | 9.69 | $9.68 | 6836 |
| 2021-12-16 | 9.70 | $9.68 | 5195 |
| 2021-12-15 | 9.70 | $9.66 | 19377 |
| 2021-12-14 | 9.70 | $9.67 | 256523 |
| 2021-12-13 | 9.70 | $9.67 | 15075 |
| 2021-12-10 | 9.70 | $9.69 | 50 |
| 2021-12-09 | 9.70 | $9.69 | 7562 |
| 2021-12-08 | 9.70 | $9.68 | 292136 |
| 2021-12-07 | 9.70 | $9.69 | 51 |
| 2021-12-06 | 9.70 | $9.69 | 217 |
| 2021-12-03 | 9.70 | $9.68 | 3157 |
| 2021-12-02 | 9.70 | $9.70 | — |
| 2021-12-01 | 9.70 | $9.70 | 129707 |
| 2021-11-30 | 9.69 | $9.69 | 221600 |
| 2021-11-29 | 9.69 | $9.70 | 258726 |
| 2021-11-26 | 9.69 | $9.66 | 500000 |
| 2021-11-24 | 9.69 | $9.78 | — |
| 2021-11-23 | 9.69 | $9.78 | 2000 |
| 2021-11-22 | 9.69 | $9.70 | 25300 |
| 2021-11-19 | 9.69 | $9.70 | 300 |
| 2021-11-18 | 9.69 | $9.70 | 2870 |
| 2021-11-17 | 9.69 | $9.69 | 2485 |
| 2021-11-16 | 9.70 | $9.68 | 112800 |
| 2021-11-15 | 9.70 | $9.68 | 11597 |
| 2021-11-12 | 9.71 | $9.69 | 403 |
| 2021-11-11 | 9.71 | $9.71 | 6557 |
| 2021-11-10 | 9.71 | $9.66 | 2600 |
| 2021-11-09 | 9.72 | $9.66 | 1605 |
| 2021-11-08 | 9.72 | $9.67 | 37241 |
| 2021-11-05 | 9.72 | $9.71 | 1202 |
| 2021-11-04 | 9.72 | $9.67 | 10975 |
| 2021-11-03 | 9.73 | $9.67 | 1050 |
| 2021-11-02 | 9.73 | $9.69 | 6 |
| 2021-11-01 | 9.73 | $9.69 | 904 |
| 2021-10-29 | 9.73 | $9.67 | 85392 |
| 2021-10-28 | 9.72 | $9.69 | 21470 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.45
2023-12-13
Close Price
$10.47
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.62
Average
9.93
Maximum
10.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 10.45 | $10.47 | — |
| 2023-12-12 | 10.45 | $10.47 | — |
| 2023-12-11 | 10.44 | $10.47 | — |
| 2023-12-08 | 10.44 | $10.47 | — |
| 2023-12-07 | 10.44 | $10.47 | — |
| 2023-12-06 | 10.43 | $10.47 | — |
| 2023-12-05 | 10.43 | $10.47 | — |
| 2023-12-04 | 10.42 | $10.47 | — |
| 2023-12-01 | 10.42 | $10.47 | — |
| 2023-11-30 | 10.41 | $10.47 | — |
| 2023-11-28 | 10.41 | $10.47 | 7611 |
| 2023-11-27 | 10.40 | $10.47 | 4329 |
| 2023-11-24 | 10.40 | $10.47 | — |
| 2023-11-22 | 10.39 | $10.47 | 110 |
| 2023-11-21 | 10.38 | $10.47 | — |
| 2023-11-20 | 10.37 | $10.47 | 20312 |
| 2023-11-17 | 10.36 | $10.50 | 2338 |
| 2023-11-16 | 10.34 | $10.40 | — |
| 2023-11-15 | 10.34 | $10.40 | — |
| 2023-11-14 | 10.33 | $10.40 | 146434 |
| 2023-11-13 | 10.32 | $10.40 | 72712 |
| 2023-11-10 | 10.32 | $10.40 | 150 |
| 2023-11-09 | 10.31 | $10.38 | 15929 |
| 2023-11-08 | 10.30 | $10.37 | 13438 |
| 2023-11-07 | 10.29 | $10.36 | 5789 |
| 2023-11-06 | 10.28 | $10.36 | 833 |
| 2023-11-03 | 10.28 | $10.43 | 1421 |
| 2023-11-02 | 10.26 | $10.31 | 173 |
| 2023-11-01 | 10.26 | $10.30 | — |
| 2023-10-31 | 10.25 | $10.30 | 15429 |
| 2023-10-30 | 10.25 | $10.30 | 14234 |
| 2023-10-27 | 10.24 | $10.27 | 27861 |
| 2023-10-26 | 10.24 | $10.25 | 23409 |
| 2023-10-25 | 10.24 | $10.41 | 55491 |
| 2023-10-24 | 10.22 | $10.51 | 100959 |
| 2023-10-23 | 10.19 | $9.14 | 43414 |
| 2023-10-20 | 10.30 | $9.76 | 17275 |
| 2023-10-19 | 10.35 | $10.32 | 71473 |
| 2023-10-18 | 10.36 | $10.30 | 54578 |
| 2023-10-17 | 10.36 | $10.36 | 28550 |
| 2023-10-16 | 10.36 | $10.30 | 18214 |
| 2023-10-13 | 10.37 | $10.39 | 1884 |
| 2023-10-12 | 10.37 | $10.39 | 19936 |
| 2023-10-11 | 10.37 | $10.39 | 12375 |
| 2023-10-10 | 10.36 | $10.39 | 731474 |
| 2023-10-09 | 10.36 | $10.38 | 100 |
| 2023-10-06 | 10.36 | $10.38 | 100 |
| 2023-10-05 | 10.35 | $10.39 | 1155 |
| 2023-10-04 | 10.35 | $10.40 | — |
| 2023-10-03 | 10.35 | $10.40 | 29769 |
| 2023-10-02 | 10.34 | $10.38 | 768914 |
| 2023-09-29 | 10.34 | $10.39 | — |
| 2023-09-28 | 10.33 | $10.39 | — |
| 2023-09-27 | 10.33 | $10.39 | 25189 |
| 2023-09-26 | 10.32 | $10.37 | 1901 |
| 2023-09-25 | 10.31 | $10.34 | 101 |
| 2023-09-22 | 10.31 | $10.35 | — |
| 2023-09-21 | 10.31 | $10.35 | 4556 |
| 2023-09-20 | 10.30 | $10.31 | — |
| 2023-09-19 | 10.30 | $10.31 | 100 |
| 2023-09-18 | 10.30 | $10.31 | — |
| 2023-09-15 | 10.30 | $10.31 | — |
| 2023-09-14 | 10.30 | $10.31 | 131 |
| 2023-09-13 | 10.30 | $10.29 | 119 |
| 2023-09-12 | 10.30 | $10.30 | — |
| 2023-09-11 | 10.30 | $10.30 | 5001 |
| 2023-09-08 | 10.30 | $10.30 | 1112 |
| 2023-09-07 | 10.30 | $10.32 | 253 |
| 2023-09-06 | 10.29 | $10.30 | 5306 |
| 2023-09-05 | 10.29 | $10.31 | 1334 |
| 2023-09-01 | 10.29 | $10.30 | — |
| 2023-08-31 | 10.29 | $10.30 | — |
| 2023-08-30 | 10.29 | $10.30 | — |
| 2023-08-29 | 10.29 | $10.30 | — |
| 2023-08-28 | 10.29 | $10.30 | 1520 |
| 2023-08-25 | 10.29 | $10.31 | — |
| 2023-08-24 | 10.28 | $10.31 | 419 |
| 2023-08-23 | 10.28 | $10.29 | — |
| 2023-08-22 | 10.28 | $10.29 | 1910 |
| 2023-08-21 | 10.28 | $10.30 | 200 |
| 2023-08-18 | 10.28 | $10.28 | 132 |
| 2023-08-17 | 10.28 | $10.28 | — |
| 2023-08-16 | 10.28 | $10.28 | — |
| 2023-08-15 | 10.28 | $10.28 | — |
| 2023-08-14 | 10.28 | $10.28 | 582 |
| 2023-08-11 | 10.27 | $10.26 | — |
| 2023-08-10 | 10.28 | $10.26 | — |
| 2023-08-09 | 10.28 | $10.26 | 2979 |
| 2023-08-08 | 10.28 | $10.27 | — |
| 2023-08-07 | 10.28 | $10.26 | 399 |
| 2023-08-04 | 10.28 | $10.26 | 25415 |
| 2023-08-03 | 10.28 | $10.26 | 3995 |
| 2023-08-02 | 10.29 | $10.27 | 4533 |
| 2023-08-01 | 10.29 | $10.26 | 7349 |
| 2023-07-31 | 10.29 | $10.26 | 1490 |
| 2023-07-28 | 10.30 | $10.28 | 1440 |
| 2023-07-27 | 10.30 | $10.31 | 1537 |
| 2023-07-26 | 10.30 | $10.28 | 28503 |
| 2023-07-25 | 10.30 | $10.26 | 521037 |
| 2023-07-24 | 10.30 | $10.33 | 16050 |
| 2023-07-21 | 10.30 | $10.28 | 16565 |
| 2023-07-20 | 10.30 | $10.33 | 22107 |
| 2023-07-19 | 10.30 | $10.31 | 147 |
| 2023-07-18 | 10.30 | $10.31 | 1700 |
| 2023-07-17 | 10.29 | $10.32 | 32167 |
| 2023-07-14 | 10.29 | $10.30 | 305 |
| 2023-07-13 | 10.29 | $10.31 | — |
| 2023-07-12 | 10.29 | $10.31 | 15129 |
| 2023-07-11 | 10.29 | $10.31 | 275731 |
| 2023-07-10 | 10.28 | $10.33 | 450071 |
| 2023-07-07 | 10.28 | $10.32 | 450021 |
| 2023-07-06 | 10.27 | $10.31 | 1.0M |
| 2023-07-05 | 10.27 | $10.31 | 393387 |
| 2023-07-03 | 10.27 | $10.28 | — |
| 2023-06-30 | 10.26 | $10.28 | 1.3M |
| 2023-06-29 | 10.26 | $10.29 | 5978 |
| 2023-06-28 | 10.26 | $10.28 | 41806 |
| 2023-06-27 | 10.26 | $10.29 | 29593 |
| 2023-06-26 | 10.25 | $10.29 | 155942 |
| 2023-06-23 | 10.25 | $10.27 | 36898 |
| 2023-06-22 | 10.25 | $10.27 | 1564 |
| 2023-06-21 | 10.25 | $10.29 | 1940 |
| 2023-06-20 | 10.24 | $10.28 | 556053 |
| 2023-06-16 | 10.24 | $10.26 | 4649 |
| 2023-06-15 | 10.24 | $10.27 | 1.7M |
| 2023-06-14 | 10.23 | $10.26 | — |
| 2023-06-13 | 10.23 | $10.26 | 8883 |
| 2023-06-12 | 10.23 | $10.25 | 1417 |
| 2023-06-09 | 10.22 | $10.26 | 513 |
| 2023-06-08 | 10.22 | $10.25 | 2019 |
| 2023-06-07 | 10.22 | $10.23 | 810 |
| 2023-06-06 | 10.22 | $10.24 | 15061 |
| 2023-06-05 | 10.21 | $10.22 | 14604 |
| 2023-06-02 | 10.21 | $10.26 | 152 |
| 2023-06-01 | 10.21 | $10.22 | — |
| 2023-05-31 | 10.21 | $10.22 | — |
| 2023-05-30 | 10.21 | $10.22 | — |
| 2023-05-26 | 10.21 | $10.22 | 38644 |
| 2023-05-25 | 10.20 | $10.21 | — |
| 2023-05-24 | 10.20 | $10.21 | 9058 |
| 2023-05-23 | 10.20 | $10.25 | — |
| 2023-05-22 | 10.20 | $10.25 | — |
| 2023-05-19 | 10.19 | $10.25 | 11012 |
| 2023-05-18 | 10.19 | $10.20 | — |
| 2023-05-17 | 10.18 | $10.20 | — |
| 2023-05-16 | 10.18 | $10.20 | — |
| 2023-05-15 | 10.18 | $10.20 | — |
| 2023-05-12 | 10.18 | $10.20 | — |
| 2023-05-10 | 10.18 | $10.20 | 700 |
| 2023-05-09 | 10.17 | $10.20 | 105 |
| 2023-05-08 | 10.17 | $10.19 | 1171 |
| 2023-05-05 | 10.17 | $10.18 | 300 |
| 2023-05-04 | 10.17 | $10.19 | — |
| 2023-05-03 | 10.17 | $10.19 | 1702 |
| 2023-05-02 | 10.16 | $10.18 | 261 |
| 2023-05-01 | 10.16 | $10.18 | 1943 |
| 2023-04-28 | 10.16 | $10.18 | 915 |
| 2023-04-27 | 10.16 | $10.18 | 6550 |
| 2023-04-26 | 10.16 | $10.17 | — |
| 2023-04-25 | 10.15 | $10.17 | 1238 |
| 2023-04-24 | 10.15 | $10.16 | — |
| 2023-04-21 | 10.15 | $10.16 | 3459 |
| 2023-04-20 | 10.15 | $10.16 | 580 |
| 2023-04-19 | 10.15 | $10.17 | 1949 |
| 2023-04-18 | 10.15 | $10.17 | 29127 |
| 2023-04-17 | 10.15 | $10.18 | 4827 |
| 2023-04-14 | 10.14 | $10.17 | — |
| 2023-04-13 | 10.14 | $10.17 | 7104 |
| 2023-04-12 | 10.14 | $10.16 | 416 |
| 2023-04-11 | 10.13 | $10.15 | 5549 |
| 2023-04-10 | 10.13 | $10.15 | 2740 |
| 2023-04-06 | 10.13 | $10.15 | 969 |
| 2023-04-05 | 10.13 | $10.17 | 69732 |
| 2023-04-04 | 10.12 | $10.15 | 26839 |
| 2023-04-03 | 10.12 | $10.16 | 3752 |
| 2023-03-31 | 10.12 | $10.15 | 68981 |
| 2023-03-30 | 10.11 | $10.14 | 200 |
| 2023-03-29 | 10.11 | $10.12 | 9801 |
| 2023-03-28 | 10.11 | $10.12 | — |
| 2023-03-27 | 10.11 | $10.12 | 1900 |
| 2023-03-24 | 10.11 | $10.14 | — |
| 2023-03-23 | 10.10 | $10.14 | 7452 |
| 2023-03-22 | 10.10 | $10.13 | 300 |
| 2023-03-21 | 10.10 | $10.13 | 1.3M |
| 2023-03-20 | 10.09 | $10.13 | 4020 |
| 2023-03-17 | 10.09 | $10.12 | 373 |
| 2023-03-16 | 10.09 | $10.11 | 1021 |
| 2023-03-15 | 10.08 | $10.11 | 14010 |
| 2023-03-14 | 10.08 | $10.10 | — |
| 2023-03-13 | 10.08 | $10.10 | 1304 |
| 2023-03-10 | 10.08 | $10.11 | 11072 |
| 2023-03-09 | 10.07 | $10.11 | 38607 |
| 2023-03-08 | 10.07 | $10.08 | — |
| 2023-03-07 | 10.07 | $10.08 | 4 |
| 2023-03-06 | 10.07 | $10.08 | 2280 |
| 2023-03-03 | 10.07 | $10.09 | 204 |
| 2023-03-02 | 10.06 | $10.09 | 23 |
| 2023-03-01 | 10.06 | $10.09 | 540 |
| 2023-02-28 | 10.06 | $10.08 | 600 |
| 2023-02-27 | 10.06 | $10.09 | 2106 |
| 2023-02-24 | 10.05 | $10.08 | 205 |
| 2023-02-23 | 10.05 | $10.07 | 100 |
| 2023-02-22 | 10.05 | $10.09 | 204 |
| 2023-02-21 | 10.05 | $10.07 | 27 |
| 2023-02-17 | 10.04 | $10.07 | 33 |
| 2023-02-16 | 10.04 | $10.07 | — |
| 2023-02-15 | 10.04 | $10.07 | 6627 |
| 2023-02-14 | 10.03 | $10.06 | 6898 |
| 2023-02-13 | 10.03 | $10.05 | 1646 |
| 2023-02-10 | 10.03 | $10.06 | 14629 |
| 2023-02-09 | 10.03 | $10.05 | 30517 |
| 2023-02-08 | 10.02 | $10.05 | 1707 |
| 2023-02-07 | 10.02 | $10.05 | 16881 |
| 2023-02-06 | 10.02 | $10.03 | 247 |
| 2023-02-03 | 10.02 | $10.05 | 2307 |
| 2023-02-02 | 10.01 | $10.06 | 342 |
| 2023-02-01 | 10.01 | $10.05 | 715 |
| 2023-01-31 | 10.00 | $10.05 | 748 |
| 2023-01-30 | 10.00 | $10.03 | 4699 |
| 2023-01-27 | 9.99 | $10.06 | 341468 |
| 2023-01-26 | 9.99 | $10.04 | 23200 |
| 2023-01-25 | 9.98 | $10.03 | 41314 |
| 2023-01-24 | 9.98 | $10.04 | 11396 |
| 2023-01-23 | 9.97 | $10.04 | 7352 |
| 2023-01-20 | 9.96 | $10.03 | 79075 |
| 2023-01-19 | 9.96 | $10.02 | 931197 |
| 2023-01-18 | 9.95 | $10.01 | 11073 |
| 2023-01-17 | 9.94 | $10.02 | 923351 |
| 2023-01-13 | 9.94 | $10.01 | 100 |
| 2023-01-12 | 9.93 | $10.01 | 1 |
| 2023-01-11 | 9.92 | $10.01 | 212845 |
| 2023-01-10 | 9.91 | $9.98 | 39021 |
| 2023-01-09 | 9.90 | $9.96 | 7408 |
| 2023-01-06 | 9.90 | $9.99 | 100 |
| 2023-01-05 | 9.89 | $9.99 | 1134 |
| 2023-01-04 | 9.88 | $9.94 | 268 |
| 2023-01-03 | 9.87 | $9.94 | 1346 |
| 2022-12-30 | 9.87 | $9.91 | 100 |
| 2022-12-29 | 9.86 | $9.92 | 202 |
| 2022-12-28 | 9.85 | $9.90 | 12820 |
| 2022-12-27 | 9.85 | $9.86 | 29 |
| 2022-12-23 | 9.85 | $9.86 | 27 |
| 2022-12-22 | 9.85 | $9.86 | 5 |
| 2022-12-21 | 9.85 | $9.86 | — |
| 2022-12-20 | 9.84 | $9.86 | 10 |
| 2022-12-19 | 9.84 | $9.86 | — |
| 2022-12-16 | 9.84 | $9.86 | — |
| 2022-12-15 | 9.84 | $9.86 | 1 |
| 2022-12-14 | 9.84 | $9.86 | — |
| 2022-12-13 | 9.83 | $9.86 | 500 |
| 2022-12-12 | 9.83 | $9.86 | 14 |
| 2022-12-09 | 9.83 | $9.86 | 231 |
| 2022-12-08 | 9.83 | $9.84 | 3120 |
| 2022-12-07 | 9.82 | $9.84 | — |
| 2022-12-06 | 9.82 | $9.84 | — |
| 2022-12-05 | 9.82 | $9.84 | — |
| 2022-12-02 | 9.82 | $9.84 | 4 |
| 2022-12-01 | 9.82 | $9.84 | 1626 |
| 2022-11-30 | 9.81 | $9.84 | 101 |
| 2022-11-29 | 9.81 | $9.80 | 25000 |
| 2022-11-28 | 9.81 | $9.80 | 1080 |
| 2022-11-25 | 9.81 | $9.80 | 346722 |
| 2022-11-23 | 9.82 | $9.85 | 400 |
| 2022-11-22 | 9.81 | $9.84 | 100 |
| 2022-11-21 | 9.81 | $9.81 | 33573 |
| 2022-11-18 | 9.81 | $9.81 | 300 |
| 2022-11-17 | 9.81 | $9.81 | 32400 |
| 2022-11-16 | 9.81 | $9.81 | 30508 |
| 2022-11-15 | 9.81 | $9.81 | 29358 |
| 2022-11-14 | 9.81 | $9.81 | 6092 |
| 2022-11-11 | 9.81 | $9.84 | 101 |
| 2022-11-10 | 9.81 | $9.80 | 23921 |
| 2022-11-09 | 9.81 | $9.75 | 10490 |
| 2022-11-08 | 9.81 | $9.79 | 9228 |
| 2022-11-07 | 9.82 | $9.86 | 100 |
| 2022-11-04 | 9.81 | $9.83 | 3739 |
| 2022-11-03 | 9.81 | $9.83 | 625 |
| 2022-11-02 | 9.81 | $9.84 | 2156 |
| 2022-11-01 | 9.80 | $9.85 | 16677 |
| 2022-10-31 | 9.80 | $9.87 | 55889 |
| 2022-10-28 | 9.79 | $9.83 | 600 |
| 2022-10-27 | 9.79 | $9.88 | 600 |
| 2022-10-26 | 9.78 | $9.83 | 16289 |
| 2022-10-25 | 9.77 | $9.82 | 1000 |
| 2022-10-24 | 9.77 | $9.87 | 13001 |
| 2022-10-21 | 9.76 | $9.84 | 99244 |
| 2022-10-20 | 9.75 | $9.82 | 5092 |
| 2022-10-19 | 9.74 | $9.72 | 104 |
| 2022-10-18 | 9.74 | $9.68 | 1.2M |
| 2022-10-17 | 9.75 | $9.79 | 25488 |
| 2022-10-14 | 9.75 | $9.76 | — |
| 2022-10-13 | 9.74 | $9.76 | 1207 |
| 2022-10-12 | 9.74 | $9.73 | 708 |
| 2022-10-11 | 9.74 | $9.76 | 1500 |
| 2022-10-10 | 9.74 | $9.75 | — |
| 2022-10-07 | 9.74 | $9.75 | — |
| 2022-10-06 | 9.74 | $9.75 | — |
| 2022-10-05 | 9.74 | $9.75 | — |
| 2022-10-04 | 9.74 | $9.75 | — |
| 2022-10-03 | 9.74 | $9.75 | — |
| 2022-09-30 | 9.74 | $9.75 | 10 |
| 2022-09-29 | 9.74 | $9.75 | — |
| 2022-09-28 | 9.73 | $9.75 | 23400 |
| 2022-09-27 | 9.73 | $9.71 | — |
| 2022-09-26 | 9.73 | $9.71 | 200 |
| 2022-09-23 | 9.74 | $9.75 | — |
| 2022-09-22 | 9.74 | $9.75 | 12100 |
| 2022-09-21 | 9.73 | $9.74 | 3 |
| 2022-09-20 | 9.73 | $9.74 | — |
| 2022-09-19 | 9.73 | $9.74 | 2853 |
| 2022-09-16 | 9.73 | $9.73 | 200 |
| 2022-09-15 | 9.73 | $9.74 | 87702 |
| 2022-09-14 | 9.73 | $9.71 | 300 |
| 2022-09-13 | 9.73 | $9.71 | 400 |
| 2022-09-12 | 9.74 | $9.74 | — |
| 2022-09-09 | 9.74 | $9.74 | 2 |
| 2022-09-08 | 9.74 | $9.74 | 3 |
| 2022-09-07 | 9.74 | $9.74 | — |
| 2022-09-06 | 9.74 | $9.74 | — |
| 2022-09-02 | 9.74 | $9.74 | 9 |
| 2022-09-01 | 9.74 | $9.74 | — |
| 2022-08-31 | 9.73 | $9.74 | 10 |
| 2022-08-30 | 9.73 | $9.74 | — |
| 2022-08-29 | 9.73 | $9.74 | — |
| 2022-08-26 | 9.73 | $9.74 | 4376 |
| 2022-08-25 | 9.73 | $9.73 | — |
| 2022-08-24 | 9.73 | $9.73 | — |
| 2022-08-23 | 9.73 | $9.73 | 302 |
| 2022-08-22 | 9.73 | $9.74 | 200 |
| 2022-08-19 | 9.73 | $9.74 | 2 |
| 2022-08-18 | 9.73 | $9.74 | — |
| 2022-08-17 | 9.73 | $9.74 | 100 |
| 2022-08-16 | 9.73 | $9.74 | — |
| 2022-08-15 | 9.73 | $9.74 | 60 |
| 2022-08-12 | 9.73 | $9.74 | — |
| 2022-08-11 | 9.73 | $9.74 | 100 |
| 2022-08-10 | 9.72 | $9.74 | 9720 |
| 2022-08-09 | 9.72 | $9.74 | — |
| 2022-08-08 | 9.72 | $9.74 | 25 |
| 2022-08-05 | 9.72 | $9.74 | 1 |
| 2022-08-04 | 9.72 | $9.74 | 1700 |
| 2022-08-03 | 9.71 | $9.73 | — |
| 2022-08-02 | 9.71 | $9.73 | 2044 |
| 2022-08-01 | 9.71 | $9.73 | 1719 |
| 2022-07-29 | 9.71 | $9.73 | 1534 |
| 2022-07-28 | 9.71 | $9.73 | — |
| 2022-07-27 | 9.70 | $9.73 | — |
| 2022-07-26 | 9.70 | $9.73 | 800 |
| 2022-07-25 | 9.70 | $9.73 | — |
| 2022-07-22 | 9.70 | $9.73 | — |
| 2022-07-21 | 9.69 | $9.73 | — |
| 2022-07-20 | 9.69 | $9.73 | — |
| 2022-07-19 | 9.68 | $9.73 | — |
| 2022-07-18 | 9.68 | $9.73 | 122531 |
| 2022-07-15 | 9.67 | $9.67 | — |
| 2022-07-14 | 9.67 | $9.67 | 1 |
| 2022-07-13 | 9.67 | $9.67 | 10900 |
| 2022-07-12 | 9.67 | $9.66 | — |
| 2022-07-11 | 9.68 | $9.66 | — |
| 2022-07-08 | 9.68 | $9.66 | — |
| 2022-07-07 | 9.68 | $9.66 | — |
| 2022-07-06 | 9.68 | $9.66 | — |
| 2022-07-05 | 9.68 | $9.66 | 109 |
| 2022-07-01 | 9.69 | $9.69 | 101269 |
| 2022-06-30 | 9.69 | $9.68 | 100000 |
| 2022-06-29 | 9.69 | $9.70 | — |
| 2022-06-28 | 9.68 | $9.70 | 101 |
| 2022-06-27 | 9.68 | $9.66 | — |
| 2022-06-24 | 9.68 | $9.66 | 1 |
| 2022-06-23 | 9.69 | $9.66 | 276 |
| 2022-06-22 | 9.69 | $9.69 | 2 |
| 2022-06-21 | 9.69 | $9.69 | — |
| 2022-06-17 | 9.69 | $9.69 | 1 |
| 2022-06-16 | 9.69 | $9.69 | 4 |
| 2022-06-15 | 9.69 | $9.69 | 3626 |
| 2022-06-14 | 9.69 | $9.66 | 104 |
| 2022-06-13 | 9.69 | $9.66 | 1466 |
| 2022-06-10 | 9.70 | $9.70 | 7 |
| 2022-06-09 | 9.70 | $9.70 | — |
| 2022-06-08 | 9.70 | $9.70 | 1 |
| 2022-06-07 | 9.70 | $9.70 | 4 |
| 2022-06-06 | 9.70 | $9.70 | 101 |
| 2022-06-03 | 9.70 | $9.68 | 10 |
| 2022-06-02 | 9.70 | $9.68 | — |
| 2022-06-01 | 9.70 | $9.68 | 19200 |
| 2022-05-31 | 9.70 | $9.68 | 110602 |
| 2022-05-27 | 9.71 | $9.71 | — |
| 2022-05-26 | 9.71 | $9.71 | — |
| 2022-05-25 | 9.71 | $9.71 | — |
| 2022-05-24 | 9.71 | $9.71 | — |
| 2022-05-23 | 9.71 | $9.71 | 1 |
| 2022-05-20 | 9.71 | $9.71 | — |
| 2022-05-19 | 9.70 | $9.71 | — |
| 2022-05-18 | 9.70 | $9.71 | 7 |
| 2022-05-17 | 9.70 | $9.71 | — |
| 2022-05-16 | 9.70 | $9.71 | 80 |
| 2022-05-13 | 9.70 | $9.71 | — |
| 2022-05-12 | 9.70 | $9.71 | — |
| 2022-05-11 | 9.70 | $9.71 | — |
| 2022-05-10 | 9.70 | $9.71 | — |
| 2022-05-09 | 9.70 | $9.71 | 51011 |
| 2022-05-06 | 9.70 | $9.71 | 10 |
| 2022-05-05 | 9.70 | $9.71 | 522 |
| 2022-05-04 | 9.70 | $9.71 | — |
| 2022-05-03 | 9.69 | $9.71 | 66 |
| 2022-05-02 | 9.69 | $9.71 | 5000 |
| 2022-04-29 | 9.69 | $9.69 | 69 |
| 2022-04-28 | 9.69 | $9.69 | 7824 |
| 2022-04-27 | 9.69 | $9.73 | 104 |
| 2022-04-26 | 9.69 | $9.72 | 17 |
| 2022-04-25 | 9.69 | $9.72 | 22 |
| 2022-04-22 | 9.68 | $9.72 | 4300 |
| 2022-04-21 | 9.68 | $9.71 | 10663 |
| 2022-04-20 | 9.67 | $9.70 | — |
| 2022-04-19 | 9.67 | $9.70 | — |
| 2022-04-18 | 9.67 | $9.70 | 2307 |
| 2022-04-14 | 9.66 | $9.69 | 68 |
| 2022-04-13 | 9.66 | $9.69 | 207 |
| 2022-04-12 | 9.66 | $9.68 | — |
| 2022-04-11 | 9.66 | $9.68 | — |
| 2022-04-08 | 9.65 | $9.68 | 85209 |
| 2022-04-07 | 9.65 | $9.66 | — |
| 2022-04-06 | 9.65 | $9.66 | 830 |
| 2022-04-05 | 9.65 | $9.65 | — |
| 2022-04-04 | 9.65 | $9.65 | 417 |
| 2022-04-01 | 9.65 | $9.69 | 5 |
| 2022-03-31 | 9.65 | $9.69 | — |
| 2022-03-30 | 9.64 | $9.69 | — |
| 2022-03-29 | 9.64 | $9.69 | 601 |
| 2022-03-28 | 9.63 | $9.65 | 4278 |
| 2022-03-25 | 9.63 | $9.66 | 5 |
| 2022-03-24 | 9.62 | $9.66 | 29977 |
| 2022-03-23 | 9.62 | $9.63 | — |
| 2022-03-22 | 9.62 | $9.63 | 4 |
| 2022-03-21 | 9.62 | $9.63 | 800 |
| 2022-03-18 | 9.62 | $9.62 | — |
| 2022-03-17 | 9.62 | $9.62 | — |
| 2022-03-16 | 9.62 | $9.62 | — |
| 2022-03-15 | 9.62 | $9.62 | — |
| 2022-03-14 | 9.62 | $9.62 | 15140 |
| 2022-03-11 | 9.62 | $9.61 | 40599 |
| 2022-03-10 | 9.62 | $9.61 | 351061 |
| 2022-03-09 | 9.62 | $9.62 | 5346 |
| 2022-03-08 | 9.62 | $9.60 | 117 |
| 2022-03-07 | 9.62 | $9.60 | 7318 |
| 2022-03-04 | 9.62 | $9.62 | 189860 |
| 2022-03-03 | 9.62 | $9.63 | — |
| 2022-03-02 | 9.62 | $9.63 | 213 |
| 2022-03-01 | 9.62 | $9.63 | 2839 |
| 2022-02-28 | 9.62 | $9.61 | — |
| 2022-02-25 | 9.62 | $9.61 | — |
| 2022-02-24 | 9.62 | $9.61 | 2202 |
| 2022-02-23 | 9.62 | $9.61 | 13710 |
| 2022-02-22 | 9.62 | $9.62 | 102 |
| 2022-02-18 | 9.62 | $9.62 | — |
| 2022-02-17 | 9.62 | $9.62 | 6376 |
| 2022-02-16 | 9.62 | $9.62 | — |
| 2022-02-15 | 9.62 | $9.62 | 5489 |
| 2022-02-14 | 9.63 | $9.62 | — |
| 2022-02-11 | 9.63 | $9.62 | 5500 |
| 2022-02-10 | 9.63 | $9.62 | 130000 |
| 2022-02-09 | 9.63 | $9.62 | 50 |
| 2022-02-08 | 9.63 | $9.62 | 261 |
| 2022-02-07 | 9.63 | $9.60 | 200 |
| 2022-02-04 | 9.63 | $9.60 | 3 |
| 2022-02-03 | 9.63 | $9.60 | 240 |
| 2022-02-02 | 9.64 | $9.61 | — |
| 2022-02-01 | 9.64 | $9.61 | 2557 |
| 2022-01-31 | 9.64 | $9.62 | 503 |
| 2022-01-28 | 9.65 | $9.62 | — |
| 2022-01-27 | 9.65 | $9.62 | 551 |
| 2022-01-26 | 9.65 | $9.64 | 2377 |
| 2022-01-25 | 9.65 | $9.63 | 600 |
| 2022-01-24 | 9.66 | $9.60 | 55497 |
| 2022-01-21 | 9.66 | $9.62 | 677 |
| 2022-01-20 | 9.67 | $9.65 | — |
| 2022-01-19 | 9.67 | $9.65 | 200 |
| 2022-01-18 | 9.67 | $9.64 | 22969 |
| 2022-01-14 | 9.68 | $9.63 | 110666 |
| 2022-01-13 | 9.68 | $9.65 | 13724 |
| 2022-01-12 | 9.68 | $9.68 | — |
| 2022-01-11 | 9.68 | $9.68 | 30537 |
| 2022-01-10 | 9.68 | $9.69 | 23677 |
| 2022-01-07 | 9.68 | $9.69 | 8215 |
| 2022-01-06 | 9.68 | $9.68 | 11511 |
| 2022-01-05 | 9.68 | $9.70 | 109840 |
| 2022-01-04 | 9.68 | $9.67 | 12100 |
| 2022-01-03 | 9.68 | $9.68 | 173647 |
| 2021-12-31 | 9.68 | $9.69 | 25431 |
| 2021-12-30 | 9.68 | $9.69 | 7533 |
| 2021-12-29 | 9.68 | $9.66 | 1422 |
| 2021-12-28 | 9.69 | $9.69 | 419 |
| 2021-12-27 | 9.68 | $9.69 | 439 |
| 2021-12-23 | 9.68 | $9.68 | 318 |
| 2021-12-22 | 9.68 | $9.68 | 7240 |
| 2021-12-21 | 9.69 | $9.68 | 343 |
| 2021-12-20 | 9.69 | $9.68 | 26168 |
| 2021-12-17 | 9.69 | $9.68 | 6836 |
| 2021-12-16 | 9.69 | $9.68 | 5195 |
| 2021-12-15 | 9.69 | $9.66 | 19377 |
| 2021-12-14 | 9.69 | $9.67 | 256523 |
| 2021-12-13 | 9.69 | $9.67 | 15075 |
| 2021-12-10 | 9.70 | $9.69 | 50 |
| 2021-12-09 | 9.70 | $9.69 | 7562 |
| 2021-12-08 | 9.70 | $9.68 | 292136 |
| 2021-12-07 | 9.70 | $9.69 | 51 |
| 2021-12-06 | 9.70 | $9.69 | 217 |
| 2021-12-03 | 9.70 | $9.68 | 3157 |
| 2021-12-02 | 9.70 | $9.70 | — |
| 2021-12-01 | 9.70 | $9.70 | 129707 |
| 2021-11-30 | 9.70 | $9.69 | 221600 |
| 2021-11-29 | 9.70 | $9.70 | 258726 |
| 2021-11-26 | 9.70 | $9.66 | 500000 |
| 2021-11-24 | 9.71 | $9.78 | — |
| 2021-11-23 | 9.70 | $9.78 | 2000 |
| 2021-11-22 | 9.69 | $9.70 | 25300 |
| 2021-11-19 | 9.69 | $9.70 | 300 |
| 2021-11-18 | 9.69 | $9.70 | 2870 |
| 2021-11-17 | 9.69 | $9.69 | 2485 |
| 2021-11-16 | 9.69 | $9.68 | 112800 |
| 2021-11-15 | 9.69 | $9.68 | 11597 |
| 2021-11-12 | 9.69 | $9.69 | 403 |
| 2021-11-11 | 9.69 | $9.71 | 6557 |
| 2021-11-10 | 9.69 | $9.66 | 2600 |
| 2021-11-09 | 9.70 | $9.66 | 1605 |
| 2021-11-08 | 9.70 | $9.67 | 37241 |
| 2021-11-05 | 9.70 | $9.71 | 1202 |
| 2021-11-04 | 9.70 | $9.67 | 10975 |
| 2021-11-03 | 9.70 | $9.67 | 1050 |
| 2021-11-02 | 9.71 | $9.69 | 6 |
| 2021-11-01 | 9.71 | $9.69 | 904 |
| 2021-10-29 | 9.71 | $9.67 | 85392 |
| 2021-10-28 | 9.72 | $9.69 | 21470 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.47
2023-12-13
Close Price
$10.47
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.61
Average
9.93
Maximum
10.47
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 10.47 | $10.47 | — |
| 2023-12-12 | 10.47 | $10.47 | — |
| 2023-12-11 | 10.47 | $10.47 | — |
| 2023-12-08 | 10.46 | $10.47 | — |
| 2023-12-07 | 10.46 | $10.47 | — |
| 2023-12-06 | 10.46 | $10.47 | — |
| 2023-12-05 | 10.46 | $10.47 | — |
| 2023-12-04 | 10.45 | $10.47 | — |
| 2023-12-01 | 10.45 | $10.47 | — |
| 2023-11-30 | 10.44 | $10.47 | — |
| 2023-11-28 | 10.44 | $10.47 | 7611 |
| 2023-11-27 | 10.43 | $10.47 | 4329 |
| 2023-11-24 | 10.42 | $10.47 | — |
| 2023-11-22 | 10.41 | $10.47 | 110 |
| 2023-11-21 | 10.40 | $10.47 | — |
| 2023-11-20 | 10.39 | $10.47 | 20312 |
| 2023-11-17 | 10.38 | $10.50 | 2338 |
| 2023-11-16 | 10.36 | $10.40 | — |
| 2023-11-15 | 10.34 | $10.40 | — |
| 2023-11-14 | 10.33 | $10.40 | 146434 |
| 2023-11-13 | 10.32 | $10.40 | 72712 |
| 2023-11-10 | 10.30 | $10.40 | 150 |
| 2023-11-09 | 10.29 | $10.38 | 15929 |
| 2023-11-08 | 10.28 | $10.37 | 13438 |
| 2023-11-07 | 10.27 | $10.36 | 5789 |
| 2023-11-06 | 10.26 | $10.36 | 833 |
| 2023-11-03 | 10.25 | $10.43 | 1421 |
| 2023-11-02 | 10.23 | $10.31 | 173 |
| 2023-11-01 | 10.23 | $10.30 | — |
| 2023-10-31 | 10.23 | $10.30 | 15429 |
| 2023-10-30 | 10.22 | $10.30 | 14234 |
| 2023-10-27 | 10.22 | $10.27 | 27861 |
| 2023-10-26 | 10.22 | $10.25 | 23409 |
| 2023-10-25 | 10.22 | $10.41 | 55491 |
| 2023-10-24 | 10.21 | $10.51 | 100959 |
| 2023-10-23 | 10.19 | $9.14 | 43414 |
| 2023-10-20 | 10.31 | $9.76 | 17275 |
| 2023-10-19 | 10.36 | $10.32 | 71473 |
| 2023-10-18 | 10.37 | $10.30 | 54578 |
| 2023-10-17 | 10.38 | $10.36 | 28550 |
| 2023-10-16 | 10.38 | $10.30 | 18214 |
| 2023-10-13 | 10.38 | $10.39 | 1884 |
| 2023-10-12 | 10.38 | $10.39 | 19936 |
| 2023-10-11 | 10.38 | $10.39 | 12375 |
| 2023-10-10 | 10.37 | $10.39 | 731474 |
| 2023-10-09 | 10.37 | $10.38 | 100 |
| 2023-10-06 | 10.37 | $10.38 | 100 |
| 2023-10-05 | 10.36 | $10.39 | 1155 |
| 2023-10-04 | 10.36 | $10.40 | — |
| 2023-10-03 | 10.35 | $10.40 | 29769 |
| 2023-10-02 | 10.35 | $10.38 | 768914 |
| 2023-09-29 | 10.34 | $10.39 | — |
| 2023-09-28 | 10.34 | $10.39 | — |
| 2023-09-27 | 10.33 | $10.39 | 25189 |
| 2023-09-26 | 10.32 | $10.37 | 1901 |
| 2023-09-25 | 10.32 | $10.34 | 101 |
| 2023-09-22 | 10.31 | $10.35 | — |
| 2023-09-21 | 10.31 | $10.35 | 4556 |
| 2023-09-20 | 10.31 | $10.31 | — |
| 2023-09-19 | 10.30 | $10.31 | 100 |
| 2023-09-18 | 10.30 | $10.31 | — |
| 2023-09-15 | 10.30 | $10.31 | — |
| 2023-09-14 | 10.30 | $10.31 | 131 |
| 2023-09-13 | 10.30 | $10.29 | 119 |
| 2023-09-12 | 10.30 | $10.30 | — |
| 2023-09-11 | 10.30 | $10.30 | 5001 |
| 2023-09-08 | 10.30 | $10.30 | 1112 |
| 2023-09-07 | 10.30 | $10.32 | 253 |
| 2023-09-06 | 10.30 | $10.30 | 5306 |
| 2023-09-05 | 10.30 | $10.31 | 1334 |
| 2023-09-01 | 10.29 | $10.30 | — |
| 2023-08-31 | 10.29 | $10.30 | — |
| 2023-08-30 | 10.29 | $10.30 | — |
| 2023-08-29 | 10.29 | $10.30 | — |
| 2023-08-28 | 10.29 | $10.30 | 1520 |
| 2023-08-25 | 10.28 | $10.31 | — |
| 2023-08-24 | 10.28 | $10.31 | 419 |
| 2023-08-23 | 10.28 | $10.29 | — |
| 2023-08-22 | 10.28 | $10.29 | 1910 |
| 2023-08-21 | 10.27 | $10.30 | 200 |
| 2023-08-18 | 10.27 | $10.28 | 132 |
| 2023-08-17 | 10.27 | $10.28 | — |
| 2023-08-16 | 10.27 | $10.28 | — |
| 2023-08-15 | 10.27 | $10.28 | — |
| 2023-08-14 | 10.27 | $10.28 | 582 |
| 2023-08-11 | 10.27 | $10.26 | — |
| 2023-08-10 | 10.27 | $10.26 | — |
| 2023-08-09 | 10.28 | $10.26 | 2979 |
| 2023-08-08 | 10.28 | $10.27 | — |
| 2023-08-07 | 10.28 | $10.26 | 399 |
| 2023-08-04 | 10.28 | $10.26 | 25415 |
| 2023-08-03 | 10.29 | $10.26 | 3995 |
| 2023-08-02 | 10.29 | $10.27 | 4533 |
| 2023-08-01 | 10.29 | $10.26 | 7349 |
| 2023-07-31 | 10.30 | $10.26 | 1490 |
| 2023-07-28 | 10.30 | $10.28 | 1440 |
| 2023-07-27 | 10.30 | $10.31 | 1537 |
| 2023-07-26 | 10.30 | $10.28 | 28503 |
| 2023-07-25 | 10.31 | $10.26 | 521037 |
| 2023-07-24 | 10.31 | $10.33 | 16050 |
| 2023-07-21 | 10.31 | $10.28 | 16565 |
| 2023-07-20 | 10.31 | $10.33 | 22107 |
| 2023-07-19 | 10.31 | $10.31 | 147 |
| 2023-07-18 | 10.31 | $10.31 | 1700 |
| 2023-07-17 | 10.30 | $10.32 | 32167 |
| 2023-07-14 | 10.30 | $10.30 | 305 |
| 2023-07-13 | 10.30 | $10.31 | — |
| 2023-07-12 | 10.30 | $10.31 | 15129 |
| 2023-07-11 | 10.30 | $10.31 | 275731 |
| 2023-07-10 | 10.29 | $10.33 | 450071 |
| 2023-07-07 | 10.29 | $10.32 | 450021 |
| 2023-07-06 | 10.28 | $10.31 | 1.0M |
| 2023-07-05 | 10.28 | $10.31 | 393387 |
| 2023-07-03 | 10.27 | $10.28 | — |
| 2023-06-30 | 10.27 | $10.28 | 1.3M |
| 2023-06-29 | 10.27 | $10.29 | 5978 |
| 2023-06-28 | 10.27 | $10.28 | 41806 |
| 2023-06-27 | 10.27 | $10.29 | 29593 |
| 2023-06-26 | 10.26 | $10.29 | 155942 |
| 2023-06-23 | 10.26 | $10.27 | 36898 |
| 2023-06-22 | 10.26 | $10.27 | 1564 |
| 2023-06-21 | 10.25 | $10.29 | 1940 |
| 2023-06-20 | 10.25 | $10.28 | 556053 |
| 2023-06-16 | 10.25 | $10.26 | 4649 |
| 2023-06-15 | 10.24 | $10.27 | 1.7M |
| 2023-06-14 | 10.24 | $10.26 | — |
| 2023-06-13 | 10.24 | $10.26 | 8883 |
| 2023-06-12 | 10.23 | $10.25 | 1417 |
| 2023-06-09 | 10.23 | $10.26 | 513 |
| 2023-06-08 | 10.23 | $10.25 | 2019 |
| 2023-06-07 | 10.23 | $10.23 | 810 |
| 2023-06-06 | 10.23 | $10.24 | 15061 |
| 2023-06-05 | 10.22 | $10.22 | 14604 |
| 2023-06-02 | 10.22 | $10.26 | 152 |
| 2023-06-01 | 10.22 | $10.22 | — |
| 2023-05-31 | 10.22 | $10.22 | — |
| 2023-05-30 | 10.21 | $10.22 | — |
| 2023-05-26 | 10.21 | $10.22 | 38644 |
| 2023-05-25 | 10.21 | $10.21 | — |
| 2023-05-24 | 10.21 | $10.21 | 9058 |
| 2023-05-23 | 10.21 | $10.25 | — |
| 2023-05-22 | 10.20 | $10.25 | — |
| 2023-05-19 | 10.20 | $10.25 | 11012 |
| 2023-05-18 | 10.19 | $10.20 | — |
| 2023-05-17 | 10.19 | $10.20 | — |
| 2023-05-16 | 10.19 | $10.20 | — |
| 2023-05-15 | 10.19 | $10.20 | — |
| 2023-05-12 | 10.18 | $10.20 | — |
| 2023-05-10 | 10.18 | $10.20 | 700 |
| 2023-05-09 | 10.18 | $10.20 | 105 |
| 2023-05-08 | 10.18 | $10.19 | 1171 |
| 2023-05-05 | 10.18 | $10.18 | 300 |
| 2023-05-04 | 10.17 | $10.19 | — |
| 2023-05-03 | 10.17 | $10.19 | 1702 |
| 2023-05-02 | 10.17 | $10.18 | 261 |
| 2023-05-01 | 10.17 | $10.18 | 1943 |
| 2023-04-28 | 10.17 | $10.18 | 915 |
| 2023-04-27 | 10.17 | $10.18 | 6550 |
| 2023-04-26 | 10.16 | $10.17 | — |
| 2023-04-25 | 10.16 | $10.17 | 1238 |
| 2023-04-24 | 10.16 | $10.16 | — |
| 2023-04-21 | 10.16 | $10.16 | 3459 |
| 2023-04-20 | 10.16 | $10.16 | 580 |
| 2023-04-19 | 10.16 | $10.17 | 1949 |
| 2023-04-18 | 10.16 | $10.17 | 29127 |
| 2023-04-17 | 10.15 | $10.18 | 4827 |
| 2023-04-14 | 10.15 | $10.17 | — |
| 2023-04-13 | 10.15 | $10.17 | 7104 |
| 2023-04-12 | 10.14 | $10.16 | 416 |
| 2023-04-11 | 10.14 | $10.15 | 5549 |
| 2023-04-10 | 10.14 | $10.15 | 2740 |
| 2023-04-06 | 10.14 | $10.15 | 969 |
| 2023-04-05 | 10.14 | $10.17 | 69732 |
| 2023-04-04 | 10.13 | $10.15 | 26839 |
| 2023-04-03 | 10.13 | $10.16 | 3752 |
| 2023-03-31 | 10.12 | $10.15 | 68981 |
| 2023-03-30 | 10.12 | $10.14 | 200 |
| 2023-03-29 | 10.12 | $10.12 | 9801 |
| 2023-03-28 | 10.12 | $10.12 | — |
| 2023-03-27 | 10.12 | $10.12 | 1900 |
| 2023-03-24 | 10.11 | $10.14 | — |
| 2023-03-23 | 10.11 | $10.14 | 7452 |
| 2023-03-22 | 10.11 | $10.13 | 300 |
| 2023-03-21 | 10.10 | $10.13 | 1.3M |
| 2023-03-20 | 10.10 | $10.13 | 4020 |
| 2023-03-17 | 10.10 | $10.12 | 373 |
| 2023-03-16 | 10.09 | $10.11 | 1021 |
| 2023-03-15 | 10.09 | $10.11 | 14010 |
| 2023-03-14 | 10.09 | $10.10 | — |
| 2023-03-13 | 10.09 | $10.10 | 1304 |
| 2023-03-10 | 10.09 | $10.11 | 11072 |
| 2023-03-09 | 10.08 | $10.11 | 38607 |
| 2023-03-08 | 10.08 | $10.08 | — |
| 2023-03-07 | 10.08 | $10.08 | 4 |
| 2023-03-06 | 10.08 | $10.08 | 2280 |
| 2023-03-03 | 10.08 | $10.09 | 204 |
| 2023-03-02 | 10.07 | $10.09 | 23 |
| 2023-03-01 | 10.07 | $10.09 | 540 |
| 2023-02-28 | 10.07 | $10.08 | 600 |
| 2023-02-27 | 10.07 | $10.09 | 2106 |
| 2023-02-24 | 10.06 | $10.08 | 205 |
| 2023-02-23 | 10.06 | $10.07 | 100 |
| 2023-02-22 | 10.06 | $10.09 | 204 |
| 2023-02-21 | 10.06 | $10.07 | 27 |
| 2023-02-17 | 10.05 | $10.07 | 33 |
| 2023-02-16 | 10.05 | $10.07 | — |
| 2023-02-15 | 10.05 | $10.07 | 6627 |
| 2023-02-14 | 10.05 | $10.06 | 6898 |
| 2023-02-13 | 10.05 | $10.05 | 1646 |
| 2023-02-10 | 10.04 | $10.06 | 14629 |
| 2023-02-09 | 10.04 | $10.05 | 30517 |
| 2023-02-08 | 10.04 | $10.05 | 1707 |
| 2023-02-07 | 10.04 | $10.05 | 16881 |
| 2023-02-06 | 10.04 | $10.03 | 247 |
| 2023-02-03 | 10.04 | $10.05 | 2307 |
| 2023-02-02 | 10.03 | $10.06 | 342 |
| 2023-02-01 | 10.03 | $10.05 | 715 |
| 2023-01-31 | 10.03 | $10.05 | 748 |
| 2023-01-30 | 10.02 | $10.03 | 4699 |
| 2023-01-27 | 10.02 | $10.06 | 341468 |
| 2023-01-26 | 10.01 | $10.04 | 23200 |
| 2023-01-25 | 10.01 | $10.03 | 41314 |
| 2023-01-24 | 10.00 | $10.04 | 11396 |
| 2023-01-23 | 9.99 | $10.04 | 7352 |
| 2023-01-20 | 9.98 | $10.03 | 79075 |
| 2023-01-19 | 9.98 | $10.02 | 931197 |
| 2023-01-18 | 9.97 | $10.01 | 11073 |
| 2023-01-17 | 9.96 | $10.02 | 923351 |
| 2023-01-13 | 9.95 | $10.01 | 100 |
| 2023-01-12 | 9.94 | $10.01 | 1 |
| 2023-01-11 | 9.93 | $10.01 | 212845 |
| 2023-01-10 | 9.92 | $9.98 | 39021 |
| 2023-01-09 | 9.92 | $9.96 | 7408 |
| 2023-01-06 | 9.91 | $9.99 | 100 |
| 2023-01-05 | 9.90 | $9.99 | 1134 |
| 2023-01-04 | 9.89 | $9.94 | 268 |
| 2023-01-03 | 9.88 | $9.94 | 1346 |
| 2022-12-30 | 9.87 | $9.91 | 100 |
| 2022-12-29 | 9.87 | $9.92 | 202 |
| 2022-12-28 | 9.86 | $9.90 | 12820 |
| 2022-12-27 | 9.86 | $9.86 | 29 |
| 2022-12-23 | 9.86 | $9.86 | 27 |
| 2022-12-22 | 9.85 | $9.86 | 5 |
| 2022-12-21 | 9.85 | $9.86 | — |
| 2022-12-20 | 9.85 | $9.86 | 10 |
| 2022-12-19 | 9.85 | $9.86 | — |
| 2022-12-16 | 9.85 | $9.86 | — |
| 2022-12-15 | 9.84 | $9.86 | 1 |
| 2022-12-14 | 9.84 | $9.86 | — |
| 2022-12-13 | 9.84 | $9.86 | 500 |
| 2022-12-12 | 9.84 | $9.86 | 14 |
| 2022-12-09 | 9.83 | $9.86 | 231 |
| 2022-12-08 | 9.83 | $9.84 | 3120 |
| 2022-12-07 | 9.83 | $9.84 | — |
| 2022-12-06 | 9.82 | $9.84 | — |
| 2022-12-05 | 9.82 | $9.84 | — |
| 2022-12-02 | 9.82 | $9.84 | 4 |
| 2022-12-01 | 9.82 | $9.84 | 1626 |
| 2022-11-30 | 9.82 | $9.84 | 101 |
| 2022-11-29 | 9.81 | $9.80 | 25000 |
| 2022-11-28 | 9.82 | $9.80 | 1080 |
| 2022-11-25 | 9.82 | $9.80 | 346722 |
| 2022-11-23 | 9.82 | $9.85 | 400 |
| 2022-11-22 | 9.82 | $9.84 | 100 |
| 2022-11-21 | 9.82 | $9.81 | 33573 |
| 2022-11-18 | 9.82 | $9.81 | 300 |
| 2022-11-17 | 9.82 | $9.81 | 32400 |
| 2022-11-16 | 9.82 | $9.81 | 30508 |
| 2022-11-15 | 9.82 | $9.81 | 29358 |
| 2022-11-14 | 9.82 | $9.81 | 6092 |
| 2022-11-11 | 9.82 | $9.84 | 101 |
| 2022-11-10 | 9.82 | $9.80 | 23921 |
| 2022-11-09 | 9.82 | $9.75 | 10490 |
| 2022-11-08 | 9.83 | $9.79 | 9228 |
| 2022-11-07 | 9.83 | $9.86 | 100 |
| 2022-11-04 | 9.82 | $9.83 | 3739 |
| 2022-11-03 | 9.82 | $9.83 | 625 |
| 2022-11-02 | 9.82 | $9.84 | 2156 |
| 2022-11-01 | 9.81 | $9.85 | 16677 |
| 2022-10-31 | 9.81 | $9.87 | 55889 |
| 2022-10-28 | 9.80 | $9.83 | 600 |
| 2022-10-27 | 9.79 | $9.88 | 600 |
| 2022-10-26 | 9.78 | $9.83 | 16289 |
| 2022-10-25 | 9.78 | $9.82 | 1000 |
| 2022-10-24 | 9.77 | $9.87 | 13001 |
| 2022-10-21 | 9.76 | $9.84 | 99244 |
| 2022-10-20 | 9.75 | $9.82 | 5092 |
| 2022-10-19 | 9.74 | $9.72 | 104 |
| 2022-10-18 | 9.75 | $9.68 | 1.2M |
| 2022-10-17 | 9.75 | $9.79 | 25488 |
| 2022-10-14 | 9.75 | $9.76 | — |
| 2022-10-13 | 9.75 | $9.76 | 1207 |
| 2022-10-12 | 9.75 | $9.73 | 708 |
| 2022-10-11 | 9.75 | $9.76 | 1500 |
| 2022-10-10 | 9.74 | $9.75 | — |
| 2022-10-07 | 9.74 | $9.75 | — |
| 2022-10-06 | 9.74 | $9.75 | — |
| 2022-10-05 | 9.74 | $9.75 | — |
| 2022-10-04 | 9.74 | $9.75 | — |
| 2022-10-03 | 9.74 | $9.75 | — |
| 2022-09-30 | 9.74 | $9.75 | 10 |
| 2022-09-29 | 9.74 | $9.75 | — |
| 2022-09-28 | 9.73 | $9.75 | 23400 |
| 2022-09-27 | 9.73 | $9.71 | — |
| 2022-09-26 | 9.74 | $9.71 | 200 |
| 2022-09-23 | 9.74 | $9.75 | — |
| 2022-09-22 | 9.74 | $9.75 | 12100 |
| 2022-09-21 | 9.73 | $9.74 | 3 |
| 2022-09-20 | 9.73 | $9.74 | — |
| 2022-09-19 | 9.73 | $9.74 | 2853 |
| 2022-09-16 | 9.73 | $9.73 | 200 |
| 2022-09-15 | 9.73 | $9.74 | 87702 |
| 2022-09-14 | 9.73 | $9.71 | 300 |
| 2022-09-13 | 9.74 | $9.71 | 400 |
| 2022-09-12 | 9.74 | $9.74 | — |
| 2022-09-09 | 9.74 | $9.74 | 2 |
| 2022-09-08 | 9.74 | $9.74 | 3 |
| 2022-09-07 | 9.74 | $9.74 | — |
| 2022-09-06 | 9.74 | $9.74 | — |
| 2022-09-02 | 9.74 | $9.74 | 9 |
| 2022-09-01 | 9.74 | $9.74 | — |
| 2022-08-31 | 9.74 | $9.74 | 10 |
| 2022-08-30 | 9.74 | $9.74 | — |
| 2022-08-29 | 9.74 | $9.74 | — |
| 2022-08-26 | 9.74 | $9.74 | 4376 |
| 2022-08-25 | 9.74 | $9.73 | — |
| 2022-08-24 | 9.74 | $9.73 | — |
| 2022-08-23 | 9.74 | $9.73 | 302 |
| 2022-08-22 | 9.74 | $9.74 | 200 |
| 2022-08-19 | 9.74 | $9.74 | 2 |
| 2022-08-18 | 9.74 | $9.74 | — |
| 2022-08-17 | 9.74 | $9.74 | 100 |
| 2022-08-16 | 9.74 | $9.74 | — |
| 2022-08-15 | 9.74 | $9.74 | 60 |
| 2022-08-12 | 9.74 | $9.74 | — |
| 2022-08-11 | 9.73 | $9.74 | 100 |
| 2022-08-10 | 9.73 | $9.74 | 9720 |
| 2022-08-09 | 9.73 | $9.74 | — |
| 2022-08-08 | 9.73 | $9.74 | 25 |
| 2022-08-05 | 9.73 | $9.74 | 1 |
| 2022-08-04 | 9.72 | $9.74 | 1700 |
| 2022-08-03 | 9.72 | $9.73 | — |
| 2022-08-02 | 9.72 | $9.73 | 2044 |
| 2022-08-01 | 9.72 | $9.73 | 1719 |
| 2022-07-29 | 9.71 | $9.73 | 1534 |
| 2022-07-28 | 9.71 | $9.73 | — |
| 2022-07-27 | 9.71 | $9.73 | — |
| 2022-07-26 | 9.70 | $9.73 | 800 |
| 2022-07-25 | 9.70 | $9.73 | — |
| 2022-07-22 | 9.69 | $9.73 | — |
| 2022-07-21 | 9.69 | $9.73 | — |
| 2022-07-20 | 9.69 | $9.73 | — |
| 2022-07-19 | 9.68 | $9.73 | — |
| 2022-07-18 | 9.68 | $9.73 | 122531 |
| 2022-07-15 | 9.67 | $9.67 | — |
| 2022-07-14 | 9.67 | $9.67 | 1 |
| 2022-07-13 | 9.67 | $9.67 | 10900 |
| 2022-07-12 | 9.67 | $9.66 | — |
| 2022-07-11 | 9.67 | $9.66 | — |
| 2022-07-08 | 9.67 | $9.66 | — |
| 2022-07-07 | 9.68 | $9.66 | — |
| 2022-07-06 | 9.68 | $9.66 | — |
| 2022-07-05 | 9.68 | $9.66 | 109 |
| 2022-07-01 | 9.68 | $9.69 | 101269 |
| 2022-06-30 | 9.68 | $9.68 | 100000 |
| 2022-06-29 | 9.68 | $9.70 | — |
| 2022-06-28 | 9.68 | $9.70 | 101 |
| 2022-06-27 | 9.68 | $9.66 | — |
| 2022-06-24 | 9.68 | $9.66 | 1 |
| 2022-06-23 | 9.68 | $9.66 | 276 |
| 2022-06-22 | 9.69 | $9.69 | 2 |
| 2022-06-21 | 9.69 | $9.69 | — |
| 2022-06-17 | 9.69 | $9.69 | 1 |
| 2022-06-16 | 9.69 | $9.69 | 4 |
| 2022-06-15 | 9.69 | $9.69 | 3626 |
| 2022-06-14 | 9.69 | $9.66 | 104 |
| 2022-06-13 | 9.69 | $9.66 | 1466 |
| 2022-06-10 | 9.70 | $9.70 | 7 |
| 2022-06-09 | 9.70 | $9.70 | — |
| 2022-06-08 | 9.70 | $9.70 | 1 |
| 2022-06-07 | 9.70 | $9.70 | 4 |
| 2022-06-06 | 9.70 | $9.70 | 101 |
| 2022-06-03 | 9.70 | $9.68 | 10 |
| 2022-06-02 | 9.70 | $9.68 | — |
| 2022-06-01 | 9.70 | $9.68 | 19200 |
| 2022-05-31 | 9.71 | $9.68 | 110602 |
| 2022-05-27 | 9.71 | $9.71 | — |
| 2022-05-26 | 9.71 | $9.71 | — |
| 2022-05-25 | 9.71 | $9.71 | — |
| 2022-05-24 | 9.71 | $9.71 | — |
| 2022-05-23 | 9.71 | $9.71 | 1 |
| 2022-05-20 | 9.71 | $9.71 | — |
| 2022-05-19 | 9.71 | $9.71 | — |
| 2022-05-18 | 9.71 | $9.71 | 7 |
| 2022-05-17 | 9.71 | $9.71 | — |
| 2022-05-16 | 9.71 | $9.71 | 80 |
| 2022-05-13 | 9.71 | $9.71 | — |
| 2022-05-12 | 9.71 | $9.71 | — |
| 2022-05-11 | 9.71 | $9.71 | — |
| 2022-05-10 | 9.71 | $9.71 | — |
| 2022-05-09 | 9.71 | $9.71 | 51011 |
| 2022-05-06 | 9.71 | $9.71 | 10 |
| 2022-05-05 | 9.70 | $9.71 | 522 |
| 2022-05-04 | 9.70 | $9.71 | — |
| 2022-05-03 | 9.70 | $9.71 | 66 |
| 2022-05-02 | 9.70 | $9.71 | 5000 |
| 2022-04-29 | 9.70 | $9.69 | 69 |
| 2022-04-28 | 9.70 | $9.69 | 7824 |
| 2022-04-27 | 9.70 | $9.73 | 104 |
| 2022-04-26 | 9.70 | $9.72 | 17 |
| 2022-04-25 | 9.69 | $9.72 | 22 |
| 2022-04-22 | 9.69 | $9.72 | 4300 |
| 2022-04-21 | 9.69 | $9.71 | 10663 |
| 2022-04-20 | 9.68 | $9.70 | — |
| 2022-04-19 | 9.68 | $9.70 | — |
| 2022-04-18 | 9.68 | $9.70 | 2307 |
| 2022-04-14 | 9.67 | $9.69 | 68 |
| 2022-04-13 | 9.67 | $9.69 | 207 |
| 2022-04-12 | 9.67 | $9.68 | — |
| 2022-04-11 | 9.66 | $9.68 | — |
| 2022-04-08 | 9.66 | $9.68 | 85209 |
| 2022-04-07 | 9.66 | $9.66 | — |
| 2022-04-06 | 9.66 | $9.66 | 830 |
| 2022-04-05 | 9.66 | $9.65 | — |
| 2022-04-04 | 9.65 | $9.65 | 417 |
| 2022-04-01 | 9.65 | $9.69 | 5 |
| 2022-03-31 | 9.65 | $9.69 | — |
| 2022-03-30 | 9.64 | $9.69 | — |
| 2022-03-29 | 9.64 | $9.69 | 601 |
| 2022-03-28 | 9.63 | $9.65 | 4278 |
| 2022-03-25 | 9.63 | $9.66 | 5 |
| 2022-03-24 | 9.62 | $9.66 | 29977 |
| 2022-03-23 | 9.62 | $9.63 | — |
| 2022-03-22 | 9.62 | $9.63 | 4 |
| 2022-03-21 | 9.62 | $9.63 | 800 |
| 2022-03-18 | 9.62 | $9.62 | — |
| 2022-03-17 | 9.62 | $9.62 | — |
| 2022-03-16 | 9.62 | $9.62 | — |
| 2022-03-15 | 9.62 | $9.62 | — |
| 2022-03-14 | 9.62 | $9.62 | 15140 |
| 2022-03-11 | 9.62 | $9.61 | 40599 |
| 2022-03-10 | 9.62 | $9.61 | 351061 |
| 2022-03-09 | 9.62 | $9.62 | 5346 |
| 2022-03-08 | 9.62 | $9.60 | 117 |
| 2022-03-07 | 9.62 | $9.60 | 7318 |
| 2022-03-04 | 9.62 | $9.62 | 189860 |
| 2022-03-03 | 9.62 | $9.63 | — |
| 2022-03-02 | 9.62 | $9.63 | 213 |
| 2022-03-01 | 9.62 | $9.63 | 2839 |
| 2022-02-28 | 9.61 | $9.61 | — |
| 2022-02-25 | 9.62 | $9.61 | — |
| 2022-02-24 | 9.62 | $9.61 | 2202 |
| 2022-02-23 | 9.62 | $9.61 | 13710 |
| 2022-02-22 | 9.62 | $9.62 | 102 |
| 2022-02-18 | 9.62 | $9.62 | — |
| 2022-02-17 | 9.62 | $9.62 | 6376 |
| 2022-02-16 | 9.62 | $9.62 | — |
| 2022-02-15 | 9.62 | $9.62 | 5489 |
| 2022-02-14 | 9.62 | $9.62 | — |
| 2022-02-11 | 9.62 | $9.62 | 5500 |
| 2022-02-10 | 9.62 | $9.62 | 130000 |
| 2022-02-09 | 9.62 | $9.62 | 50 |
| 2022-02-08 | 9.62 | $9.62 | 261 |
| 2022-02-07 | 9.62 | $9.60 | 200 |
| 2022-02-04 | 9.62 | $9.60 | 3 |
| 2022-02-03 | 9.63 | $9.60 | 240 |
| 2022-02-02 | 9.63 | $9.61 | — |
| 2022-02-01 | 9.63 | $9.61 | 2557 |
| 2022-01-31 | 9.64 | $9.62 | 503 |
| 2022-01-28 | 9.64 | $9.62 | — |
| 2022-01-27 | 9.65 | $9.62 | 551 |
| 2022-01-26 | 9.65 | $9.64 | 2377 |
| 2022-01-25 | 9.65 | $9.63 | 600 |
| 2022-01-24 | 9.65 | $9.60 | 55497 |
| 2022-01-21 | 9.66 | $9.62 | 677 |
| 2022-01-20 | 9.67 | $9.65 | — |
| 2022-01-19 | 9.67 | $9.65 | 200 |
| 2022-01-18 | 9.67 | $9.64 | 22969 |
| 2022-01-14 | 9.67 | $9.63 | 110666 |
| 2022-01-13 | 9.68 | $9.65 | 13724 |
| 2022-01-12 | 9.68 | $9.68 | — |
| 2022-01-11 | 9.68 | $9.68 | 30537 |
| 2022-01-10 | 9.68 | $9.69 | 23677 |
| 2022-01-07 | 9.68 | $9.69 | 8215 |
| 2022-01-06 | 9.68 | $9.68 | 11511 |
| 2022-01-05 | 9.68 | $9.70 | 109840 |
| 2022-01-04 | 9.68 | $9.67 | 12100 |
| 2022-01-03 | 9.68 | $9.68 | 173647 |
| 2021-12-31 | 9.68 | $9.69 | 25431 |
| 2021-12-30 | 9.68 | $9.69 | 7533 |
| 2021-12-29 | 9.68 | $9.66 | 1422 |
| 2021-12-28 | 9.68 | $9.69 | 419 |
| 2021-12-27 | 9.68 | $9.69 | 439 |
| 2021-12-23 | 9.68 | $9.68 | 318 |
| 2021-12-22 | 9.68 | $9.68 | 7240 |
| 2021-12-21 | 9.68 | $9.68 | 343 |
| 2021-12-20 | 9.68 | $9.68 | 26168 |
| 2021-12-17 | 9.68 | $9.68 | 6836 |
| 2021-12-16 | 9.69 | $9.68 | 5195 |
| 2021-12-15 | 9.69 | $9.66 | 19377 |
| 2021-12-14 | 9.69 | $9.67 | 256523 |
| 2021-12-13 | 9.69 | $9.67 | 15075 |
| 2021-12-10 | 9.70 | $9.69 | 50 |
| 2021-12-09 | 9.70 | $9.69 | 7562 |
| 2021-12-08 | 9.70 | $9.68 | 292136 |
| 2021-12-07 | 9.70 | $9.69 | 51 |
| 2021-12-06 | 9.70 | $9.69 | 217 |
| 2021-12-03 | 9.70 | $9.68 | 3157 |
| 2021-12-02 | 9.70 | $9.70 | — |
| 2021-12-01 | 9.70 | $9.70 | 129707 |
| 2021-11-30 | 9.70 | $9.69 | 221600 |
| 2021-11-29 | 9.70 | $9.70 | 258726 |
| 2021-11-26 | 9.70 | $9.66 | 500000 |
| 2021-11-24 | 9.70 | $9.78 | — |
| 2021-11-23 | 9.70 | $9.78 | 2000 |
| 2021-11-22 | 9.69 | $9.70 | 25300 |
| 2021-11-19 | 9.69 | $9.70 | 300 |
| 2021-11-18 | 9.69 | $9.70 | 2870 |
| 2021-11-17 | 9.69 | $9.69 | 2485 |
| 2021-11-16 | 9.69 | $9.68 | 112800 |
| 2021-11-15 | 9.69 | $9.68 | 11597 |
| 2021-11-12 | 9.69 | $9.69 | 403 |
| 2021-11-11 | 9.69 | $9.71 | 6557 |
| 2021-11-10 | 9.69 | $9.66 | 2600 |
| 2021-11-09 | 9.70 | $9.66 | 1605 |
| 2021-11-08 | 9.70 | $9.67 | 37241 |
| 2021-11-05 | 9.71 | $9.71 | 1202 |
| 2021-11-04 | 9.71 | $9.67 | 10975 |
| 2021-11-03 | 9.72 | $9.67 | 1050 |
| 2021-11-02 | 9.72 | $9.69 | 6 |
| 2021-11-01 | 9.73 | $9.69 | 904 |
| 2021-10-29 | 9.73 | $9.67 | 85392 |
| 2021-10-28 | 9.73 | $9.69 | 21470 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.49
2023-12-13
Close Price
$10.47
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.60
Average
9.94
Maximum
10.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 10.49 | $10.47 | — |
| 2023-12-12 | 10.49 | $10.47 | — |
| 2023-12-11 | 10.49 | $10.47 | — |
| 2023-12-08 | 10.49 | $10.47 | — |
| 2023-12-07 | 10.49 | $10.47 | — |
| 2023-12-06 | 10.49 | $10.47 | — |
| 2023-12-05 | 10.49 | $10.47 | — |
| 2023-12-04 | 10.48 | $10.47 | — |
| 2023-12-01 | 10.48 | $10.47 | — |
| 2023-11-30 | 10.48 | $10.47 | — |
| 2023-11-28 | 10.47 | $10.47 | 7611 |
| 2023-11-27 | 10.46 | $10.47 | 4329 |
| 2023-11-24 | 10.46 | $10.47 | — |
| 2023-11-22 | 10.45 | $10.47 | 110 |
| 2023-11-21 | 10.44 | $10.47 | — |
| 2023-11-20 | 10.42 | $10.47 | 20312 |
| 2023-11-17 | 10.41 | $10.50 | 2338 |
| 2023-11-16 | 10.38 | $10.40 | — |
| 2023-11-15 | 10.38 | $10.40 | — |
| 2023-11-14 | 10.37 | $10.40 | 146434 |
| 2023-11-13 | 10.36 | $10.40 | 72712 |
| 2023-11-10 | 10.34 | $10.40 | 150 |
| 2023-11-09 | 10.33 | $10.38 | 15929 |
| 2023-11-08 | 10.31 | $10.37 | 13438 |
| 2023-11-07 | 10.30 | $10.36 | 5789 |
| 2023-11-06 | 10.29 | $10.36 | 833 |
| 2023-11-03 | 10.27 | $10.43 | 1421 |
| 2023-11-02 | 10.24 | $10.31 | 173 |
| 2023-11-01 | 10.23 | $10.30 | — |
| 2023-10-31 | 10.21 | $10.30 | 15429 |
| 2023-10-30 | 10.20 | $10.30 | 14234 |
| 2023-10-27 | 10.18 | $10.27 | 27861 |
| 2023-10-26 | 10.17 | $10.25 | 23409 |
| 2023-10-25 | 10.16 | $10.41 | 55491 |
| 2023-10-24 | 10.12 | $10.51 | 100959 |
| 2023-10-23 | 10.05 | $9.14 | 43414 |
| 2023-10-20 | 10.25 | $9.76 | 17275 |
| 2023-10-19 | 10.36 | $10.32 | 71473 |
| 2023-10-18 | 10.37 | $10.30 | 54578 |
| 2023-10-17 | 10.38 | $10.36 | 28550 |
| 2023-10-16 | 10.38 | $10.30 | 18214 |
| 2023-10-13 | 10.40 | $10.39 | 1884 |
| 2023-10-12 | 10.40 | $10.39 | 19936 |
| 2023-10-11 | 10.40 | $10.39 | 12375 |
| 2023-10-10 | 10.39 | $10.39 | 731474 |
| 2023-10-09 | 10.39 | $10.38 | 100 |
| 2023-10-06 | 10.39 | $10.38 | 100 |
| 2023-10-05 | 10.39 | $10.39 | 1155 |
| 2023-10-04 | 10.39 | $10.40 | — |
| 2023-10-03 | 10.38 | $10.40 | 29769 |
| 2023-10-02 | 10.37 | $10.38 | 768914 |
| 2023-09-29 | 10.37 | $10.39 | — |
| 2023-09-28 | 10.36 | $10.39 | — |
| 2023-09-27 | 10.35 | $10.39 | 25189 |
| 2023-09-26 | 10.34 | $10.37 | 1901 |
| 2023-09-25 | 10.33 | $10.34 | 101 |
| 2023-09-22 | 10.32 | $10.35 | — |
| 2023-09-21 | 10.32 | $10.35 | 4556 |
| 2023-09-20 | 10.31 | $10.31 | — |
| 2023-09-19 | 10.31 | $10.31 | 100 |
| 2023-09-18 | 10.31 | $10.31 | — |
| 2023-09-15 | 10.31 | $10.31 | — |
| 2023-09-14 | 10.30 | $10.31 | 131 |
| 2023-09-13 | 10.30 | $10.29 | 119 |
| 2023-09-12 | 10.31 | $10.30 | — |
| 2023-09-11 | 10.31 | $10.30 | 5001 |
| 2023-09-08 | 10.31 | $10.30 | 1112 |
| 2023-09-07 | 10.31 | $10.32 | 253 |
| 2023-09-06 | 10.30 | $10.30 | 5306 |
| 2023-09-05 | 10.30 | $10.31 | 1334 |
| 2023-09-01 | 10.30 | $10.30 | — |
| 2023-08-31 | 10.30 | $10.30 | — |
| 2023-08-30 | 10.30 | $10.30 | — |
| 2023-08-29 | 10.30 | $10.30 | — |
| 2023-08-28 | 10.29 | $10.30 | 1520 |
| 2023-08-25 | 10.29 | $10.31 | — |
| 2023-08-24 | 10.29 | $10.31 | 419 |
| 2023-08-23 | 10.28 | $10.29 | — |
| 2023-08-22 | 10.28 | $10.29 | 1910 |
| 2023-08-21 | 10.28 | $10.30 | 200 |
| 2023-08-18 | 10.27 | $10.28 | 132 |
| 2023-08-17 | 10.27 | $10.28 | — |
| 2023-08-16 | 10.27 | $10.28 | — |
| 2023-08-15 | 10.27 | $10.28 | — |
| 2023-08-14 | 10.27 | $10.28 | 582 |
| 2023-08-11 | 10.27 | $10.26 | — |
| 2023-08-10 | 10.27 | $10.26 | — |
| 2023-08-09 | 10.27 | $10.26 | 2979 |
| 2023-08-08 | 10.27 | $10.27 | — |
| 2023-08-07 | 10.28 | $10.26 | 399 |
| 2023-08-04 | 10.28 | $10.26 | 25415 |
| 2023-08-03 | 10.28 | $10.26 | 3995 |
| 2023-08-02 | 10.29 | $10.27 | 4533 |
| 2023-08-01 | 10.29 | $10.26 | 7349 |
| 2023-07-31 | 10.30 | $10.26 | 1490 |
| 2023-07-28 | 10.31 | $10.28 | 1440 |
| 2023-07-27 | 10.31 | $10.31 | 1537 |
| 2023-07-26 | 10.31 | $10.28 | 28503 |
| 2023-07-25 | 10.31 | $10.26 | 521037 |
| 2023-07-24 | 10.32 | $10.33 | 16050 |
| 2023-07-21 | 10.32 | $10.28 | 16565 |
| 2023-07-20 | 10.32 | $10.33 | 22107 |
| 2023-07-19 | 10.32 | $10.31 | 147 |
| 2023-07-18 | 10.32 | $10.31 | 1700 |
| 2023-07-17 | 10.32 | $10.32 | 32167 |
| 2023-07-14 | 10.32 | $10.30 | 305 |
| 2023-07-13 | 10.32 | $10.31 | — |
| 2023-07-12 | 10.32 | $10.31 | 15129 |
| 2023-07-11 | 10.32 | $10.31 | 275731 |
| 2023-07-10 | 10.31 | $10.33 | 450071 |
| 2023-07-07 | 10.31 | $10.32 | 450021 |
| 2023-07-06 | 10.30 | $10.31 | 1.0M |
| 2023-07-05 | 10.30 | $10.31 | 393387 |
| 2023-07-03 | 10.29 | $10.28 | — |
| 2023-06-30 | 10.29 | $10.28 | 1.3M |
| 2023-06-29 | 10.29 | $10.29 | 5978 |
| 2023-06-28 | 10.29 | $10.28 | 41806 |
| 2023-06-27 | 10.28 | $10.29 | 29593 |
| 2023-06-26 | 10.28 | $10.29 | 155942 |
| 2023-06-23 | 10.28 | $10.27 | 36898 |
| 2023-06-22 | 10.27 | $10.27 | 1564 |
| 2023-06-21 | 10.27 | $10.29 | 1940 |
| 2023-06-20 | 10.27 | $10.28 | 556053 |
| 2023-06-16 | 10.26 | $10.26 | 4649 |
| 2023-06-15 | 10.26 | $10.27 | 1.7M |
| 2023-06-14 | 10.26 | $10.26 | — |
| 2023-06-13 | 10.25 | $10.26 | 8883 |
| 2023-06-12 | 10.25 | $10.25 | 1417 |
| 2023-06-09 | 10.25 | $10.26 | 513 |
| 2023-06-08 | 10.24 | $10.25 | 2019 |
| 2023-06-07 | 10.24 | $10.23 | 810 |
| 2023-06-06 | 10.24 | $10.24 | 15061 |
| 2023-06-05 | 10.24 | $10.22 | 14604 |
| 2023-06-02 | 10.24 | $10.26 | 152 |
| 2023-06-01 | 10.23 | $10.22 | — |
| 2023-05-31 | 10.23 | $10.22 | — |
| 2023-05-30 | 10.23 | $10.22 | — |
| 2023-05-26 | 10.23 | $10.22 | 38644 |
| 2023-05-25 | 10.23 | $10.21 | — |
| 2023-05-24 | 10.23 | $10.21 | 9058 |
| 2023-05-23 | 10.23 | $10.25 | — |
| 2023-05-22 | 10.22 | $10.25 | — |
| 2023-05-19 | 10.21 | $10.25 | 11012 |
| 2023-05-18 | 10.20 | $10.20 | — |
| 2023-05-17 | 10.20 | $10.20 | — |
| 2023-05-16 | 10.20 | $10.20 | — |
| 2023-05-15 | 10.20 | $10.20 | — |
| 2023-05-12 | 10.20 | $10.20 | — |
| 2023-05-10 | 10.20 | $10.20 | 700 |
| 2023-05-09 | 10.19 | $10.20 | 105 |
| 2023-05-08 | 10.19 | $10.19 | 1171 |
| 2023-05-05 | 10.19 | $10.18 | 300 |
| 2023-05-04 | 10.19 | $10.19 | — |
| 2023-05-03 | 10.19 | $10.19 | 1702 |
| 2023-05-02 | 10.18 | $10.18 | 261 |
| 2023-05-01 | 10.18 | $10.18 | 1943 |
| 2023-04-28 | 10.18 | $10.18 | 915 |
| 2023-04-27 | 10.18 | $10.18 | 6550 |
| 2023-04-26 | 10.18 | $10.17 | — |
| 2023-04-25 | 10.17 | $10.17 | 1238 |
| 2023-04-24 | 10.17 | $10.16 | — |
| 2023-04-21 | 10.17 | $10.16 | 3459 |
| 2023-04-20 | 10.17 | $10.16 | 580 |
| 2023-04-19 | 10.18 | $10.17 | 1949 |
| 2023-04-18 | 10.17 | $10.17 | 29127 |
| 2023-04-17 | 10.17 | $10.18 | 4827 |
| 2023-04-14 | 10.17 | $10.17 | — |
| 2023-04-13 | 10.16 | $10.17 | 7104 |
| 2023-04-12 | 10.16 | $10.16 | 416 |
| 2023-04-11 | 10.16 | $10.15 | 5549 |
| 2023-04-10 | 10.16 | $10.15 | 2740 |
| 2023-04-06 | 10.16 | $10.15 | 969 |
| 2023-04-05 | 10.16 | $10.17 | 69732 |
| 2023-04-04 | 10.15 | $10.15 | 26839 |
| 2023-04-03 | 10.15 | $10.16 | 3752 |
| 2023-03-31 | 10.14 | $10.15 | 68981 |
| 2023-03-30 | 10.14 | $10.14 | 200 |
| 2023-03-29 | 10.13 | $10.12 | 9801 |
| 2023-03-28 | 10.13 | $10.12 | — |
| 2023-03-27 | 10.13 | $10.12 | 1900 |
| 2023-03-24 | 10.13 | $10.14 | — |
| 2023-03-23 | 10.13 | $10.14 | 7452 |
| 2023-03-22 | 10.13 | $10.13 | 300 |
| 2023-03-21 | 10.12 | $10.13 | 1.3M |
| 2023-03-20 | 10.12 | $10.13 | 4020 |
| 2023-03-17 | 10.11 | $10.12 | 373 |
| 2023-03-16 | 10.11 | $10.11 | 1021 |
| 2023-03-15 | 10.11 | $10.11 | 14010 |
| 2023-03-14 | 10.11 | $10.10 | — |
| 2023-03-13 | 10.10 | $10.10 | 1304 |
| 2023-03-10 | 10.10 | $10.11 | 11072 |
| 2023-03-09 | 10.10 | $10.11 | 38607 |
| 2023-03-08 | 10.10 | $10.08 | — |
| 2023-03-07 | 10.10 | $10.08 | 4 |
| 2023-03-06 | 10.10 | $10.08 | 2280 |
| 2023-03-03 | 10.10 | $10.09 | 204 |
| 2023-03-02 | 10.10 | $10.09 | 23 |
| 2023-03-01 | 10.09 | $10.09 | 540 |
| 2023-02-28 | 10.09 | $10.08 | 600 |
| 2023-02-27 | 10.09 | $10.09 | 2106 |
| 2023-02-24 | 10.09 | $10.08 | 205 |
| 2023-02-23 | 10.08 | $10.07 | 100 |
| 2023-02-22 | 10.08 | $10.09 | 204 |
| 2023-02-21 | 10.08 | $10.07 | 27 |
| 2023-02-17 | 10.08 | $10.07 | 33 |
| 2023-02-16 | 10.08 | $10.07 | — |
| 2023-02-15 | 10.07 | $10.07 | 6627 |
| 2023-02-14 | 10.07 | $10.06 | 6898 |
| 2023-02-13 | 10.07 | $10.05 | 1646 |
| 2023-02-10 | 10.07 | $10.06 | 14629 |
| 2023-02-09 | 10.07 | $10.05 | 30517 |
| 2023-02-08 | 10.07 | $10.05 | 1707 |
| 2023-02-07 | 10.07 | $10.05 | 16881 |
| 2023-02-06 | 10.06 | $10.03 | 247 |
| 2023-02-03 | 10.07 | $10.05 | 2307 |
| 2023-02-02 | 10.07 | $10.06 | 342 |
| 2023-02-01 | 10.06 | $10.05 | 715 |
| 2023-01-31 | 10.06 | $10.05 | 748 |
| 2023-01-30 | 10.05 | $10.03 | 4699 |
| 2023-01-27 | 10.05 | $10.06 | 341468 |
| 2023-01-26 | 10.05 | $10.04 | 23200 |
| 2023-01-25 | 10.04 | $10.03 | 41314 |
| 2023-01-24 | 10.04 | $10.04 | 11396 |
| 2023-01-23 | 10.03 | $10.04 | 7352 |
| 2023-01-20 | 10.02 | $10.03 | 79075 |
| 2023-01-19 | 10.01 | $10.02 | 931197 |
| 2023-01-18 | 10.01 | $10.01 | 11073 |
| 2023-01-17 | 10.00 | $10.02 | 923351 |
| 2023-01-13 | 9.99 | $10.01 | 100 |
| 2023-01-12 | 9.98 | $10.01 | 1 |
| 2023-01-11 | 9.97 | $10.01 | 212845 |
| 2023-01-10 | 9.96 | $9.98 | 39021 |
| 2023-01-09 | 9.95 | $9.96 | 7408 |
| 2023-01-06 | 9.94 | $9.99 | 100 |
| 2023-01-05 | 9.93 | $9.99 | 1134 |
| 2023-01-04 | 9.91 | $9.94 | 268 |
| 2023-01-03 | 9.90 | $9.94 | 1346 |
| 2022-12-30 | 9.89 | $9.91 | 100 |
| 2022-12-29 | 9.88 | $9.92 | 202 |
| 2022-12-28 | 9.87 | $9.90 | 12820 |
| 2022-12-27 | 9.87 | $9.86 | 29 |
| 2022-12-23 | 9.86 | $9.86 | 27 |
| 2022-12-22 | 9.86 | $9.86 | 5 |
| 2022-12-21 | 9.86 | $9.86 | — |
| 2022-12-20 | 9.86 | $9.86 | 10 |
| 2022-12-19 | 9.86 | $9.86 | — |
| 2022-12-16 | 9.86 | $9.86 | — |
| 2022-12-15 | 9.86 | $9.86 | 1 |
| 2022-12-14 | 9.85 | $9.86 | — |
| 2022-12-13 | 9.85 | $9.86 | 500 |
| 2022-12-12 | 9.85 | $9.86 | 14 |
| 2022-12-09 | 9.84 | $9.86 | 231 |
| 2022-12-08 | 9.84 | $9.84 | 3120 |
| 2022-12-07 | 9.84 | $9.84 | — |
| 2022-12-06 | 9.84 | $9.84 | — |
| 2022-12-05 | 9.83 | $9.84 | — |
| 2022-12-02 | 9.83 | $9.84 | 4 |
| 2022-12-01 | 9.83 | $9.84 | 1626 |
| 2022-11-30 | 9.82 | $9.84 | 101 |
| 2022-11-29 | 9.82 | $9.80 | 25000 |
| 2022-11-28 | 9.82 | $9.80 | 1080 |
| 2022-11-25 | 9.83 | $9.80 | 346722 |
| 2022-11-23 | 9.83 | $9.85 | 400 |
| 2022-11-22 | 9.82 | $9.84 | 100 |
| 2022-11-21 | 9.82 | $9.81 | 33573 |
| 2022-11-18 | 9.82 | $9.81 | 300 |
| 2022-11-17 | 9.82 | $9.81 | 32400 |
| 2022-11-16 | 9.82 | $9.81 | 30508 |
| 2022-11-15 | 9.83 | $9.81 | 29358 |
| 2022-11-14 | 9.83 | $9.81 | 6092 |
| 2022-11-11 | 9.83 | $9.84 | 101 |
| 2022-11-10 | 9.83 | $9.80 | 23921 |
| 2022-11-09 | 9.83 | $9.75 | 10490 |
| 2022-11-08 | 9.84 | $9.79 | 9228 |
| 2022-11-07 | 9.85 | $9.86 | 100 |
| 2022-11-04 | 9.85 | $9.83 | 3739 |
| 2022-11-03 | 9.85 | $9.83 | 625 |
| 2022-11-02 | 9.85 | $9.84 | 2156 |
| 2022-11-01 | 9.84 | $9.85 | 16677 |
| 2022-10-31 | 9.84 | $9.87 | 55889 |
| 2022-10-28 | 9.83 | $9.83 | 600 |
| 2022-10-27 | 9.82 | $9.88 | 600 |
| 2022-10-26 | 9.81 | $9.83 | 16289 |
| 2022-10-25 | 9.80 | $9.82 | 1000 |
| 2022-10-24 | 9.79 | $9.87 | 13001 |
| 2022-10-21 | 9.77 | $9.84 | 99244 |
| 2022-10-20 | 9.76 | $9.82 | 5092 |
| 2022-10-19 | 9.74 | $9.72 | 104 |
| 2022-10-18 | 9.75 | $9.68 | 1.2M |
| 2022-10-17 | 9.76 | $9.79 | 25488 |
| 2022-10-14 | 9.75 | $9.76 | — |
| 2022-10-13 | 9.75 | $9.76 | 1207 |
| 2022-10-12 | 9.75 | $9.73 | 708 |
| 2022-10-11 | 9.75 | $9.76 | 1500 |
| 2022-10-10 | 9.75 | $9.75 | — |
| 2022-10-07 | 9.75 | $9.75 | — |
| 2022-10-06 | 9.75 | $9.75 | — |
| 2022-10-05 | 9.75 | $9.75 | — |
| 2022-10-04 | 9.74 | $9.75 | — |
| 2022-10-03 | 9.74 | $9.75 | — |
| 2022-09-30 | 9.74 | $9.75 | 10 |
| 2022-09-29 | 9.74 | $9.75 | — |
| 2022-09-28 | 9.73 | $9.75 | 23400 |
| 2022-09-27 | 9.73 | $9.71 | — |
| 2022-09-26 | 9.74 | $9.71 | 200 |
| 2022-09-23 | 9.74 | $9.75 | — |
| 2022-09-22 | 9.74 | $9.75 | 12100 |
| 2022-09-21 | 9.74 | $9.74 | 3 |
| 2022-09-20 | 9.74 | $9.74 | — |
| 2022-09-19 | 9.73 | $9.74 | 2853 |
| 2022-09-16 | 9.73 | $9.73 | 200 |
| 2022-09-15 | 9.73 | $9.74 | 87702 |
| 2022-09-14 | 9.73 | $9.71 | 300 |
| 2022-09-13 | 9.74 | $9.71 | 400 |
| 2022-09-12 | 9.74 | $9.74 | — |
| 2022-09-09 | 9.74 | $9.74 | 2 |
| 2022-09-08 | 9.74 | $9.74 | 3 |
| 2022-09-07 | 9.74 | $9.74 | — |
| 2022-09-06 | 9.74 | $9.74 | — |
| 2022-09-02 | 9.74 | $9.74 | 9 |
| 2022-09-01 | 9.74 | $9.74 | — |
| 2022-08-31 | 9.74 | $9.74 | 10 |
| 2022-08-30 | 9.74 | $9.74 | — |
| 2022-08-29 | 9.74 | $9.74 | — |
| 2022-08-26 | 9.74 | $9.74 | 4376 |
| 2022-08-25 | 9.74 | $9.73 | — |
| 2022-08-24 | 9.74 | $9.73 | — |
| 2022-08-23 | 9.74 | $9.73 | 302 |
| 2022-08-22 | 9.75 | $9.74 | 200 |
| 2022-08-19 | 9.75 | $9.74 | 2 |
| 2022-08-18 | 9.75 | $9.74 | — |
| 2022-08-17 | 9.75 | $9.74 | 100 |
| 2022-08-16 | 9.75 | $9.74 | — |
| 2022-08-15 | 9.74 | $9.74 | 60 |
| 2022-08-12 | 9.74 | $9.74 | — |
| 2022-08-11 | 9.74 | $9.74 | 100 |
| 2022-08-10 | 9.74 | $9.74 | 9720 |
| 2022-08-09 | 9.74 | $9.74 | — |
| 2022-08-08 | 9.74 | $9.74 | 25 |
| 2022-08-05 | 9.74 | $9.74 | 1 |
| 2022-08-04 | 9.73 | $9.74 | 1700 |
| 2022-08-03 | 9.73 | $9.73 | — |
| 2022-08-02 | 9.73 | $9.73 | 2044 |
| 2022-08-01 | 9.73 | $9.73 | 1719 |
| 2022-07-29 | 9.73 | $9.73 | 1534 |
| 2022-07-28 | 9.72 | $9.73 | — |
| 2022-07-27 | 9.72 | $9.73 | — |
| 2022-07-26 | 9.72 | $9.73 | 800 |
| 2022-07-25 | 9.71 | $9.73 | — |
| 2022-07-22 | 9.71 | $9.73 | — |
| 2022-07-21 | 9.70 | $9.73 | — |
| 2022-07-20 | 9.69 | $9.73 | — |
| 2022-07-19 | 9.69 | $9.73 | — |
| 2022-07-18 | 9.68 | $9.73 | 122531 |
| 2022-07-15 | 9.66 | $9.67 | — |
| 2022-07-14 | 9.66 | $9.67 | 1 |
| 2022-07-13 | 9.66 | $9.67 | 10900 |
| 2022-07-12 | 9.66 | $9.66 | — |
| 2022-07-11 | 9.67 | $9.66 | — |
| 2022-07-08 | 9.67 | $9.66 | — |
| 2022-07-07 | 9.67 | $9.66 | — |
| 2022-07-06 | 9.67 | $9.66 | — |
| 2022-07-05 | 9.68 | $9.66 | 109 |
| 2022-07-01 | 9.68 | $9.69 | 101269 |
| 2022-06-30 | 9.68 | $9.68 | 100000 |
| 2022-06-29 | 9.68 | $9.70 | — |
| 2022-06-28 | 9.68 | $9.70 | 101 |
| 2022-06-27 | 9.67 | $9.66 | — |
| 2022-06-24 | 9.68 | $9.66 | 1 |
| 2022-06-23 | 9.68 | $9.66 | 276 |
| 2022-06-22 | 9.69 | $9.69 | 2 |
| 2022-06-21 | 9.69 | $9.69 | — |
| 2022-06-17 | 9.68 | $9.69 | 1 |
| 2022-06-16 | 9.68 | $9.69 | 4 |
| 2022-06-15 | 9.68 | $9.69 | 3626 |
| 2022-06-14 | 9.68 | $9.66 | 104 |
| 2022-06-13 | 9.69 | $9.66 | 1466 |
| 2022-06-10 | 9.70 | $9.70 | 7 |
| 2022-06-09 | 9.70 | $9.70 | — |
| 2022-06-08 | 9.70 | $9.70 | 1 |
| 2022-06-07 | 9.70 | $9.70 | 4 |
| 2022-06-06 | 9.70 | $9.70 | 101 |
| 2022-06-03 | 9.70 | $9.68 | 10 |
| 2022-06-02 | 9.70 | $9.68 | — |
| 2022-06-01 | 9.70 | $9.68 | 19200 |
| 2022-05-31 | 9.71 | $9.68 | 110602 |
| 2022-05-27 | 9.72 | $9.71 | — |
| 2022-05-26 | 9.72 | $9.71 | — |
| 2022-05-25 | 9.72 | $9.71 | — |
| 2022-05-24 | 9.72 | $9.71 | — |
| 2022-05-23 | 9.72 | $9.71 | 1 |
| 2022-05-20 | 9.72 | $9.71 | — |
| 2022-05-19 | 9.72 | $9.71 | — |
| 2022-05-18 | 9.72 | $9.71 | 7 |
| 2022-05-17 | 9.72 | $9.71 | — |
| 2022-05-16 | 9.72 | $9.71 | 80 |
| 2022-05-13 | 9.72 | $9.71 | — |
| 2022-05-12 | 9.72 | $9.71 | — |
| 2022-05-11 | 9.72 | $9.71 | — |
| 2022-05-10 | 9.72 | $9.71 | — |
| 2022-05-09 | 9.72 | $9.71 | 51011 |
| 2022-05-06 | 9.71 | $9.71 | 10 |
| 2022-05-05 | 9.71 | $9.71 | 522 |
| 2022-05-04 | 9.71 | $9.71 | — |
| 2022-05-03 | 9.71 | $9.71 | 66 |
| 2022-05-02 | 9.71 | $9.71 | 5000 |
| 2022-04-29 | 9.71 | $9.69 | 69 |
| 2022-04-28 | 9.72 | $9.69 | 7824 |
| 2022-04-27 | 9.72 | $9.73 | 104 |
| 2022-04-26 | 9.71 | $9.72 | 17 |
| 2022-04-25 | 9.71 | $9.72 | 22 |
| 2022-04-22 | 9.71 | $9.72 | 4300 |
| 2022-04-21 | 9.70 | $9.71 | 10663 |
| 2022-04-20 | 9.70 | $9.70 | — |
| 2022-04-19 | 9.69 | $9.70 | — |
| 2022-04-18 | 9.69 | $9.70 | 2307 |
| 2022-04-14 | 9.68 | $9.69 | 68 |
| 2022-04-13 | 9.68 | $9.69 | 207 |
| 2022-04-12 | 9.68 | $9.68 | — |
| 2022-04-11 | 9.67 | $9.68 | — |
| 2022-04-08 | 9.67 | $9.68 | 85209 |
| 2022-04-07 | 9.67 | $9.66 | — |
| 2022-04-06 | 9.67 | $9.66 | 830 |
| 2022-04-05 | 9.67 | $9.65 | — |
| 2022-04-04 | 9.67 | $9.65 | 417 |
| 2022-04-01 | 9.67 | $9.69 | 5 |
| 2022-03-31 | 9.66 | $9.69 | — |
| 2022-03-30 | 9.66 | $9.69 | — |
| 2022-03-29 | 9.65 | $9.69 | 601 |
| 2022-03-28 | 9.64 | $9.65 | 4278 |
| 2022-03-25 | 9.63 | $9.66 | 5 |
| 2022-03-24 | 9.63 | $9.66 | 29977 |
| 2022-03-23 | 9.62 | $9.63 | — |
| 2022-03-22 | 9.62 | $9.63 | 4 |
| 2022-03-21 | 9.62 | $9.63 | 800 |
| 2022-03-18 | 9.61 | $9.62 | — |
| 2022-03-17 | 9.61 | $9.62 | — |
| 2022-03-16 | 9.61 | $9.62 | — |
| 2022-03-15 | 9.61 | $9.62 | — |
| 2022-03-14 | 9.61 | $9.62 | 15140 |
| 2022-03-11 | 9.61 | $9.61 | 40599 |
| 2022-03-10 | 9.61 | $9.61 | 351061 |
| 2022-03-09 | 9.61 | $9.62 | 5346 |
| 2022-03-08 | 9.61 | $9.60 | 117 |
| 2022-03-07 | 9.61 | $9.60 | 7318 |
| 2022-03-04 | 9.62 | $9.62 | 189860 |
| 2022-03-03 | 9.62 | $9.63 | — |
| 2022-03-02 | 9.61 | $9.63 | 213 |
| 2022-03-01 | 9.61 | $9.63 | 2839 |
| 2022-02-28 | 9.61 | $9.61 | — |
| 2022-02-25 | 9.61 | $9.61 | — |
| 2022-02-24 | 9.61 | $9.61 | 2202 |
| 2022-02-23 | 9.61 | $9.61 | 13710 |
| 2022-02-22 | 9.61 | $9.62 | 102 |
| 2022-02-18 | 9.61 | $9.62 | — |
| 2022-02-17 | 9.61 | $9.62 | 6376 |
| 2022-02-16 | 9.61 | $9.62 | — |
| 2022-02-15 | 9.61 | $9.62 | 5489 |
| 2022-02-14 | 9.61 | $9.62 | — |
| 2022-02-11 | 9.61 | $9.62 | 5500 |
| 2022-02-10 | 9.61 | $9.62 | 130000 |
| 2022-02-09 | 9.61 | $9.62 | 50 |
| 2022-02-08 | 9.60 | $9.62 | 261 |
| 2022-02-07 | 9.60 | $9.60 | 200 |
| 2022-02-04 | 9.61 | $9.60 | 3 |
| 2022-02-03 | 9.61 | $9.60 | 240 |
| 2022-02-02 | 9.62 | $9.61 | — |
| 2022-02-01 | 9.62 | $9.61 | 2557 |
| 2022-01-31 | 9.62 | $9.62 | 503 |
| 2022-01-28 | 9.63 | $9.62 | — |
| 2022-01-27 | 9.63 | $9.62 | 551 |
| 2022-01-26 | 9.63 | $9.64 | 2377 |
| 2022-01-25 | 9.63 | $9.63 | 600 |
| 2022-01-24 | 9.64 | $9.60 | 55497 |
| 2022-01-21 | 9.65 | $9.62 | 677 |
| 2022-01-20 | 9.66 | $9.65 | — |
| 2022-01-19 | 9.66 | $9.65 | 200 |
| 2022-01-18 | 9.66 | $9.64 | 22969 |
| 2022-01-14 | 9.67 | $9.63 | 110666 |
| 2022-01-13 | 9.67 | $9.65 | 13724 |
| 2022-01-12 | 9.68 | $9.68 | — |
| 2022-01-11 | 9.68 | $9.68 | 30537 |
| 2022-01-10 | 9.68 | $9.69 | 23677 |
| 2022-01-07 | 9.68 | $9.69 | 8215 |
| 2022-01-06 | 9.68 | $9.68 | 11511 |
| 2022-01-05 | 9.68 | $9.70 | 109840 |
| 2022-01-04 | 9.68 | $9.67 | 12100 |
| 2022-01-03 | 9.68 | $9.68 | 173647 |
| 2021-12-31 | 9.68 | $9.69 | 25431 |
| 2021-12-30 | 9.68 | $9.69 | 7533 |
| 2021-12-29 | 9.68 | $9.66 | 1422 |
| 2021-12-28 | 9.68 | $9.69 | 419 |
| 2021-12-27 | 9.68 | $9.69 | 439 |
| 2021-12-23 | 9.68 | $9.68 | 318 |
| 2021-12-22 | 9.68 | $9.68 | 7240 |
| 2021-12-21 | 9.68 | $9.68 | 343 |
| 2021-12-20 | 9.68 | $9.68 | 26168 |
| 2021-12-17 | 9.68 | $9.68 | 6836 |
| 2021-12-16 | 9.68 | $9.68 | 5195 |
| 2021-12-15 | 9.68 | $9.66 | 19377 |
| 2021-12-14 | 9.68 | $9.67 | 256523 |
| 2021-12-13 | 9.69 | $9.67 | 15075 |
| 2021-12-10 | 9.69 | $9.69 | 50 |
| 2021-12-09 | 9.69 | $9.69 | 7562 |
| 2021-12-08 | 9.69 | $9.68 | 292136 |
| 2021-12-07 | 9.70 | $9.69 | 51 |
| 2021-12-06 | 9.70 | $9.69 | 217 |
| 2021-12-03 | 9.70 | $9.68 | 3157 |
| 2021-12-02 | 9.71 | $9.70 | — |
| 2021-12-01 | 9.71 | $9.70 | 129707 |
| 2021-11-30 | 9.71 | $9.69 | 221600 |
| 2021-11-29 | 9.71 | $9.70 | 258726 |
| 2021-11-26 | 9.71 | $9.66 | 500000 |
| 2021-11-24 | 9.72 | $9.78 | — |
| 2021-11-23 | 9.71 | $9.78 | 2000 |
| 2021-11-22 | 9.69 | $9.70 | 25300 |
| 2021-11-19 | 9.69 | $9.70 | 300 |
| 2021-11-18 | 9.69 | $9.70 | 2870 |
| 2021-11-17 | 9.69 | $9.69 | 2485 |
| 2021-11-16 | 9.69 | $9.68 | 112800 |
| 2021-11-15 | 9.69 | $9.68 | 11597 |
| 2021-11-12 | 9.69 | $9.69 | 403 |
| 2021-11-11 | 9.69 | $9.71 | 6557 |
| 2021-11-10 | 9.69 | $9.66 | 2600 |
| 2021-11-09 | 9.69 | $9.66 | 1605 |
| 2021-11-08 | 9.70 | $9.67 | 37241 |
| 2021-11-05 | 9.71 | $9.71 | 1202 |
| 2021-11-04 | 9.71 | $9.67 | 10975 |
| 2021-11-03 | 9.71 | $9.67 | 1050 |
| 2021-11-02 | 9.72 | $9.69 | 6 |
| 2021-11-01 | 9.73 | $9.69 | 904 |
| 2021-10-29 | 9.73 | $9.67 | 85392 |
| 2021-10-28 | 9.74 | $9.69 | 21470 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.49
2023-12-13
Close Price
$10.47
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.60
Average
9.94
Maximum
10.50
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 10.49 | $10.47 | — |
| 2023-12-12 | 10.49 | $10.47 | — |
| 2023-12-11 | 10.50 | $10.47 | — |
| 2023-12-08 | 10.50 | $10.47 | — |
| 2023-12-07 | 10.50 | $10.47 | — |
| 2023-12-06 | 10.50 | $10.47 | — |
| 2023-12-05 | 10.50 | $10.47 | — |
| 2023-12-04 | 10.50 | $10.47 | — |
| 2023-12-01 | 10.50 | $10.47 | — |
| 2023-11-30 | 10.50 | $10.47 | — |
| 2023-11-28 | 10.50 | $10.47 | 7611 |
| 2023-11-27 | 10.50 | $10.47 | 4329 |
| 2023-11-24 | 10.49 | $10.47 | — |
| 2023-11-22 | 10.48 | $10.47 | 110 |
| 2023-11-21 | 10.48 | $10.47 | — |
| 2023-11-20 | 10.46 | $10.47 | 20312 |
| 2023-11-17 | 10.45 | $10.50 | 2338 |
| 2023-11-16 | 10.42 | $10.40 | — |
| 2023-11-15 | 10.41 | $10.40 | — |
| 2023-11-14 | 10.40 | $10.40 | 146434 |
| 2023-11-13 | 10.39 | $10.40 | 72712 |
| 2023-11-10 | 10.38 | $10.40 | 150 |
| 2023-11-09 | 10.36 | $10.38 | 15929 |
| 2023-11-08 | 10.35 | $10.37 | 13438 |
| 2023-11-07 | 10.33 | $10.36 | 5789 |
| 2023-11-06 | 10.31 | $10.36 | 833 |
| 2023-11-03 | 10.29 | $10.43 | 1421 |
| 2023-11-02 | 10.24 | $10.31 | 173 |
| 2023-11-01 | 10.23 | $10.30 | — |
| 2023-10-31 | 10.20 | $10.30 | 15429 |
| 2023-10-30 | 10.18 | $10.30 | 14234 |
| 2023-10-27 | 10.15 | $10.27 | 27861 |
| 2023-10-26 | 10.13 | $10.25 | 23409 |
| 2023-10-25 | 10.10 | $10.41 | 55491 |
| 2023-10-24 | 10.03 | $10.51 | 100959 |
| 2023-10-23 | 9.91 | $9.14 | 43414 |
| 2023-10-20 | 10.19 | $9.76 | 17275 |
| 2023-10-19 | 10.35 | $10.32 | 71473 |
| 2023-10-18 | 10.36 | $10.30 | 54578 |
| 2023-10-17 | 10.37 | $10.36 | 28550 |
| 2023-10-16 | 10.38 | $10.30 | 18214 |
| 2023-10-13 | 10.40 | $10.39 | 1884 |
| 2023-10-12 | 10.40 | $10.39 | 19936 |
| 2023-10-11 | 10.40 | $10.39 | 12375 |
| 2023-10-10 | 10.40 | $10.39 | 731474 |
| 2023-10-09 | 10.40 | $10.38 | 100 |
| 2023-10-06 | 10.40 | $10.38 | 100 |
| 2023-10-05 | 10.40 | $10.39 | 1155 |
| 2023-10-04 | 10.40 | $10.40 | — |
| 2023-10-03 | 10.39 | $10.40 | 29769 |
| 2023-10-02 | 10.39 | $10.38 | 768914 |
| 2023-09-29 | 10.38 | $10.39 | — |
| 2023-09-28 | 10.37 | $10.39 | — |
| 2023-09-27 | 10.36 | $10.39 | 25189 |
| 2023-09-26 | 10.35 | $10.37 | 1901 |
| 2023-09-25 | 10.33 | $10.34 | 101 |
| 2023-09-22 | 10.33 | $10.35 | — |
| 2023-09-21 | 10.32 | $10.35 | 4556 |
| 2023-09-20 | 10.31 | $10.31 | — |
| 2023-09-19 | 10.31 | $10.31 | 100 |
| 2023-09-18 | 10.31 | $10.31 | — |
| 2023-09-15 | 10.31 | $10.31 | — |
| 2023-09-14 | 10.31 | $10.31 | 131 |
| 2023-09-13 | 10.30 | $10.29 | 119 |
| 2023-09-12 | 10.31 | $10.30 | — |
| 2023-09-11 | 10.31 | $10.30 | 5001 |
| 2023-09-08 | 10.31 | $10.30 | 1112 |
| 2023-09-07 | 10.31 | $10.32 | 253 |
| 2023-09-06 | 10.31 | $10.30 | 5306 |
| 2023-09-05 | 10.31 | $10.31 | 1334 |
| 2023-09-01 | 10.30 | $10.30 | — |
| 2023-08-31 | 10.30 | $10.30 | — |
| 2023-08-30 | 10.30 | $10.30 | — |
| 2023-08-29 | 10.30 | $10.30 | — |
| 2023-08-28 | 10.30 | $10.30 | 1520 |
| 2023-08-25 | 10.30 | $10.31 | — |
| 2023-08-24 | 10.29 | $10.31 | 419 |
| 2023-08-23 | 10.28 | $10.29 | — |
| 2023-08-22 | 10.28 | $10.29 | 1910 |
| 2023-08-21 | 10.28 | $10.30 | 200 |
| 2023-08-18 | 10.27 | $10.28 | 132 |
| 2023-08-17 | 10.27 | $10.28 | — |
| 2023-08-16 | 10.26 | $10.28 | — |
| 2023-08-15 | 10.26 | $10.28 | — |
| 2023-08-14 | 10.26 | $10.28 | 582 |
| 2023-08-11 | 10.25 | $10.26 | — |
| 2023-08-10 | 10.25 | $10.26 | — |
| 2023-08-09 | 10.26 | $10.26 | 2979 |
| 2023-08-08 | 10.26 | $10.27 | — |
| 2023-08-07 | 10.26 | $10.26 | 399 |
| 2023-08-04 | 10.26 | $10.26 | 25415 |
| 2023-08-03 | 10.27 | $10.26 | 3995 |
| 2023-08-02 | 10.27 | $10.27 | 4533 |
| 2023-08-01 | 10.28 | $10.26 | 7349 |
| 2023-07-31 | 10.28 | $10.26 | 1490 |
| 2023-07-28 | 10.29 | $10.28 | 1440 |
| 2023-07-27 | 10.30 | $10.31 | 1537 |
| 2023-07-26 | 10.30 | $10.28 | 28503 |
| 2023-07-25 | 10.30 | $10.26 | 521037 |
| 2023-07-24 | 10.32 | $10.33 | 16050 |
| 2023-07-21 | 10.31 | $10.28 | 16565 |
| 2023-07-20 | 10.32 | $10.33 | 22107 |
| 2023-07-19 | 10.32 | $10.31 | 147 |
| 2023-07-18 | 10.32 | $10.31 | 1700 |
| 2023-07-17 | 10.32 | $10.32 | 32167 |
| 2023-07-14 | 10.32 | $10.30 | 305 |
| 2023-07-13 | 10.32 | $10.31 | — |
| 2023-07-12 | 10.32 | $10.31 | 15129 |
| 2023-07-11 | 10.32 | $10.31 | 275731 |
| 2023-07-10 | 10.32 | $10.33 | 450071 |
| 2023-07-07 | 10.31 | $10.32 | 450021 |
| 2023-07-06 | 10.30 | $10.31 | 1.0M |
| 2023-07-05 | 10.30 | $10.31 | 393387 |
| 2023-07-03 | 10.29 | $10.28 | — |
| 2023-06-30 | 10.29 | $10.28 | 1.3M |
| 2023-06-29 | 10.29 | $10.29 | 5978 |
| 2023-06-28 | 10.29 | $10.28 | 41806 |
| 2023-06-27 | 10.29 | $10.29 | 29593 |
| 2023-06-26 | 10.28 | $10.29 | 155942 |
| 2023-06-23 | 10.28 | $10.27 | 36898 |
| 2023-06-22 | 10.28 | $10.27 | 1564 |
| 2023-06-21 | 10.28 | $10.29 | 1940 |
| 2023-06-20 | 10.27 | $10.28 | 556053 |
| 2023-06-16 | 10.26 | $10.26 | 4649 |
| 2023-06-15 | 10.26 | $10.27 | 1.7M |
| 2023-06-14 | 10.26 | $10.26 | — |
| 2023-06-13 | 10.25 | $10.26 | 8883 |
| 2023-06-12 | 10.25 | $10.25 | 1417 |
| 2023-06-09 | 10.25 | $10.26 | 513 |
| 2023-06-08 | 10.24 | $10.25 | 2019 |
| 2023-06-07 | 10.24 | $10.23 | 810 |
| 2023-06-06 | 10.24 | $10.24 | 15061 |
| 2023-06-05 | 10.23 | $10.22 | 14604 |
| 2023-06-02 | 10.24 | $10.26 | 152 |
| 2023-06-01 | 10.23 | $10.22 | — |
| 2023-05-31 | 10.23 | $10.22 | — |
| 2023-05-30 | 10.23 | $10.22 | — |
| 2023-05-26 | 10.23 | $10.22 | 38644 |
| 2023-05-25 | 10.23 | $10.21 | — |
| 2023-05-24 | 10.23 | $10.21 | 9058 |
| 2023-05-23 | 10.24 | $10.25 | — |
| 2023-05-22 | 10.23 | $10.25 | — |
| 2023-05-19 | 10.22 | $10.25 | 11012 |
| 2023-05-18 | 10.20 | $10.20 | — |
| 2023-05-17 | 10.20 | $10.20 | — |
| 2023-05-16 | 10.20 | $10.20 | — |
| 2023-05-15 | 10.20 | $10.20 | — |
| 2023-05-12 | 10.20 | $10.20 | — |
| 2023-05-10 | 10.20 | $10.20 | 700 |
| 2023-05-09 | 10.19 | $10.20 | 105 |
| 2023-05-08 | 10.19 | $10.19 | 1171 |
| 2023-05-05 | 10.19 | $10.18 | 300 |
| 2023-05-04 | 10.19 | $10.19 | — |
| 2023-05-03 | 10.18 | $10.19 | 1702 |
| 2023-05-02 | 10.18 | $10.18 | 261 |
| 2023-05-01 | 10.18 | $10.18 | 1943 |
| 2023-04-28 | 10.18 | $10.18 | 915 |
| 2023-04-27 | 10.17 | $10.18 | 6550 |
| 2023-04-26 | 10.17 | $10.17 | — |
| 2023-04-25 | 10.17 | $10.17 | 1238 |
| 2023-04-24 | 10.17 | $10.16 | — |
| 2023-04-21 | 10.17 | $10.16 | 3459 |
| 2023-04-20 | 10.17 | $10.16 | 580 |
| 2023-04-19 | 10.17 | $10.17 | 1949 |
| 2023-04-18 | 10.17 | $10.17 | 29127 |
| 2023-04-17 | 10.17 | $10.18 | 4827 |
| 2023-04-14 | 10.17 | $10.17 | — |
| 2023-04-13 | 10.16 | $10.17 | 7104 |
| 2023-04-12 | 10.16 | $10.16 | 416 |
| 2023-04-11 | 10.16 | $10.15 | 5549 |
| 2023-04-10 | 10.16 | $10.15 | 2740 |
| 2023-04-06 | 10.16 | $10.15 | 969 |
| 2023-04-05 | 10.16 | $10.17 | 69732 |
| 2023-04-04 | 10.15 | $10.15 | 26839 |
| 2023-04-03 | 10.14 | $10.16 | 3752 |
| 2023-03-31 | 10.14 | $10.15 | 68981 |
| 2023-03-30 | 10.13 | $10.14 | 200 |
| 2023-03-29 | 10.13 | $10.12 | 9801 |
| 2023-03-28 | 10.13 | $10.12 | — |
| 2023-03-27 | 10.13 | $10.12 | 1900 |
| 2023-03-24 | 10.13 | $10.14 | — |
| 2023-03-23 | 10.13 | $10.14 | 7452 |
| 2023-03-22 | 10.13 | $10.13 | 300 |
| 2023-03-21 | 10.12 | $10.13 | 1.3M |
| 2023-03-20 | 10.12 | $10.13 | 4020 |
| 2023-03-17 | 10.11 | $10.12 | 373 |
| 2023-03-16 | 10.11 | $10.11 | 1021 |
| 2023-03-15 | 10.10 | $10.11 | 14010 |
| 2023-03-14 | 10.10 | $10.10 | — |
| 2023-03-13 | 10.10 | $10.10 | 1304 |
| 2023-03-10 | 10.10 | $10.11 | 11072 |
| 2023-03-09 | 10.09 | $10.11 | 38607 |
| 2023-03-08 | 10.09 | $10.08 | — |
| 2023-03-07 | 10.09 | $10.08 | 4 |
| 2023-03-06 | 10.09 | $10.08 | 2280 |
| 2023-03-03 | 10.09 | $10.09 | 204 |
| 2023-03-02 | 10.09 | $10.09 | 23 |
| 2023-03-01 | 10.09 | $10.09 | 540 |
| 2023-02-28 | 10.08 | $10.08 | 600 |
| 2023-02-27 | 10.08 | $10.09 | 2106 |
| 2023-02-24 | 10.08 | $10.08 | 205 |
| 2023-02-23 | 10.08 | $10.07 | 100 |
| 2023-02-22 | 10.08 | $10.09 | 204 |
| 2023-02-21 | 10.07 | $10.07 | 27 |
| 2023-02-17 | 10.07 | $10.07 | 33 |
| 2023-02-16 | 10.07 | $10.07 | — |
| 2023-02-15 | 10.07 | $10.07 | 6627 |
| 2023-02-14 | 10.06 | $10.06 | 6898 |
| 2023-02-13 | 10.06 | $10.05 | 1646 |
| 2023-02-10 | 10.06 | $10.06 | 14629 |
| 2023-02-09 | 10.06 | $10.05 | 30517 |
| 2023-02-08 | 10.06 | $10.05 | 1707 |
| 2023-02-07 | 10.06 | $10.05 | 16881 |
| 2023-02-06 | 10.06 | $10.03 | 247 |
| 2023-02-03 | 10.07 | $10.05 | 2307 |
| 2023-02-02 | 10.07 | $10.06 | 342 |
| 2023-02-01 | 10.06 | $10.05 | 715 |
| 2023-01-31 | 10.06 | $10.05 | 748 |
| 2023-01-30 | 10.06 | $10.03 | 4699 |
| 2023-01-27 | 10.06 | $10.06 | 341468 |
| 2023-01-26 | 10.06 | $10.04 | 23200 |
| 2023-01-25 | 10.05 | $10.03 | 41314 |
| 2023-01-24 | 10.05 | $10.04 | 11396 |
| 2023-01-23 | 10.04 | $10.04 | 7352 |
| 2023-01-20 | 10.04 | $10.03 | 79075 |
| 2023-01-19 | 10.03 | $10.02 | 931197 |
| 2023-01-18 | 10.03 | $10.01 | 11073 |
| 2023-01-17 | 10.02 | $10.02 | 923351 |
| 2023-01-13 | 10.01 | $10.01 | 100 |
| 2023-01-12 | 10.00 | $10.01 | 1 |
| 2023-01-11 | 9.99 | $10.01 | 212845 |
| 2023-01-10 | 9.98 | $9.98 | 39021 |
| 2023-01-09 | 9.97 | $9.96 | 7408 |
| 2023-01-06 | 9.96 | $9.99 | 100 |
| 2023-01-05 | 9.94 | $9.99 | 1134 |
| 2023-01-04 | 9.92 | $9.94 | 268 |
| 2023-01-03 | 9.91 | $9.94 | 1346 |
| 2022-12-30 | 9.90 | $9.91 | 100 |
| 2022-12-29 | 9.89 | $9.92 | 202 |
| 2022-12-28 | 9.88 | $9.90 | 12820 |
| 2022-12-27 | 9.87 | $9.86 | 29 |
| 2022-12-23 | 9.87 | $9.86 | 27 |
| 2022-12-22 | 9.87 | $9.86 | 5 |
| 2022-12-21 | 9.86 | $9.86 | — |
| 2022-12-20 | 9.86 | $9.86 | 10 |
| 2022-12-19 | 9.86 | $9.86 | — |
| 2022-12-16 | 9.86 | $9.86 | — |
| 2022-12-15 | 9.86 | $9.86 | 1 |
| 2022-12-14 | 9.86 | $9.86 | — |
| 2022-12-13 | 9.85 | $9.86 | 500 |
| 2022-12-12 | 9.85 | $9.86 | 14 |
| 2022-12-09 | 9.84 | $9.86 | 231 |
| 2022-12-08 | 9.84 | $9.84 | 3120 |
| 2022-12-07 | 9.84 | $9.84 | — |
| 2022-12-06 | 9.83 | $9.84 | — |
| 2022-12-05 | 9.83 | $9.84 | — |
| 2022-12-02 | 9.83 | $9.84 | 4 |
| 2022-12-01 | 9.82 | $9.84 | 1626 |
| 2022-11-30 | 9.82 | $9.84 | 101 |
| 2022-11-29 | 9.81 | $9.80 | 25000 |
| 2022-11-28 | 9.81 | $9.80 | 1080 |
| 2022-11-25 | 9.82 | $9.80 | 346722 |
| 2022-11-23 | 9.83 | $9.85 | 400 |
| 2022-11-22 | 9.82 | $9.84 | 100 |
| 2022-11-21 | 9.81 | $9.81 | 33573 |
| 2022-11-18 | 9.81 | $9.81 | 300 |
| 2022-11-17 | 9.81 | $9.81 | 32400 |
| 2022-11-16 | 9.82 | $9.81 | 30508 |
| 2022-11-15 | 9.82 | $9.81 | 29358 |
| 2022-11-14 | 9.82 | $9.81 | 6092 |
| 2022-11-11 | 9.83 | $9.84 | 101 |
| 2022-11-10 | 9.82 | $9.80 | 23921 |
| 2022-11-09 | 9.82 | $9.75 | 10490 |
| 2022-11-08 | 9.85 | $9.79 | 9228 |
| 2022-11-07 | 9.86 | $9.86 | 100 |
| 2022-11-04 | 9.86 | $9.83 | 3739 |
| 2022-11-03 | 9.86 | $9.83 | 625 |
| 2022-11-02 | 9.86 | $9.84 | 2156 |
| 2022-11-01 | 9.86 | $9.85 | 16677 |
| 2022-10-31 | 9.86 | $9.87 | 55889 |
| 2022-10-28 | 9.85 | $9.83 | 600 |
| 2022-10-27 | 9.84 | $9.88 | 600 |
| 2022-10-26 | 9.82 | $9.83 | 16289 |
| 2022-10-25 | 9.81 | $9.82 | 1000 |
| 2022-10-24 | 9.81 | $9.87 | 13001 |
| 2022-10-21 | 9.78 | $9.84 | 99244 |
| 2022-10-20 | 9.76 | $9.82 | 5092 |
| 2022-10-19 | 9.74 | $9.72 | 104 |
| 2022-10-18 | 9.74 | $9.68 | 1.2M |
| 2022-10-17 | 9.76 | $9.79 | 25488 |
| 2022-10-14 | 9.75 | $9.76 | — |
| 2022-10-13 | 9.75 | $9.76 | 1207 |
| 2022-10-12 | 9.75 | $9.73 | 708 |
| 2022-10-11 | 9.75 | $9.76 | 1500 |
| 2022-10-10 | 9.75 | $9.75 | — |
| 2022-10-07 | 9.75 | $9.75 | — |
| 2022-10-06 | 9.75 | $9.75 | — |
| 2022-10-05 | 9.75 | $9.75 | — |
| 2022-10-04 | 9.74 | $9.75 | — |
| 2022-10-03 | 9.74 | $9.75 | — |
| 2022-09-30 | 9.74 | $9.75 | 10 |
| 2022-09-29 | 9.74 | $9.75 | — |
| 2022-09-28 | 9.73 | $9.75 | 23400 |
| 2022-09-27 | 9.73 | $9.71 | — |
| 2022-09-26 | 9.73 | $9.71 | 200 |
| 2022-09-23 | 9.74 | $9.75 | — |
| 2022-09-22 | 9.74 | $9.75 | 12100 |
| 2022-09-21 | 9.73 | $9.74 | 3 |
| 2022-09-20 | 9.73 | $9.74 | — |
| 2022-09-19 | 9.73 | $9.74 | 2853 |
| 2022-09-16 | 9.73 | $9.73 | 200 |
| 2022-09-15 | 9.73 | $9.74 | 87702 |
| 2022-09-14 | 9.73 | $9.71 | 300 |
| 2022-09-13 | 9.73 | $9.71 | 400 |
| 2022-09-12 | 9.74 | $9.74 | — |
| 2022-09-09 | 9.74 | $9.74 | 2 |
| 2022-09-08 | 9.74 | $9.74 | 3 |
| 2022-09-07 | 9.74 | $9.74 | — |
| 2022-09-06 | 9.74 | $9.74 | — |
| 2022-09-02 | 9.74 | $9.74 | 9 |
| 2022-09-01 | 9.74 | $9.74 | — |
| 2022-08-31 | 9.74 | $9.74 | 10 |
| 2022-08-30 | 9.74 | $9.74 | — |
| 2022-08-29 | 9.74 | $9.74 | — |
| 2022-08-26 | 9.74 | $9.74 | 4376 |
| 2022-08-25 | 9.74 | $9.73 | — |
| 2022-08-24 | 9.74 | $9.73 | — |
| 2022-08-23 | 9.74 | $9.73 | 302 |
| 2022-08-22 | 9.75 | $9.74 | 200 |
| 2022-08-19 | 9.75 | $9.74 | 2 |
| 2022-08-18 | 9.75 | $9.74 | — |
| 2022-08-17 | 9.75 | $9.74 | 100 |
| 2022-08-16 | 9.75 | $9.74 | — |
| 2022-08-15 | 9.75 | $9.74 | 60 |
| 2022-08-12 | 9.75 | $9.74 | — |
| 2022-08-11 | 9.75 | $9.74 | 100 |
| 2022-08-10 | 9.75 | $9.74 | 9720 |
| 2022-08-09 | 9.75 | $9.74 | — |
| 2022-08-08 | 9.75 | $9.74 | 25 |
| 2022-08-05 | 9.74 | $9.74 | 1 |
| 2022-08-04 | 9.74 | $9.74 | 1700 |
| 2022-08-03 | 9.74 | $9.73 | — |
| 2022-08-02 | 9.74 | $9.73 | 2044 |
| 2022-08-01 | 9.74 | $9.73 | 1719 |
| 2022-07-29 | 9.74 | $9.73 | 1534 |
| 2022-07-28 | 9.74 | $9.73 | — |
| 2022-07-27 | 9.73 | $9.73 | — |
| 2022-07-26 | 9.73 | $9.73 | 800 |
| 2022-07-25 | 9.73 | $9.73 | — |
| 2022-07-22 | 9.72 | $9.73 | — |
| 2022-07-21 | 9.71 | $9.73 | — |
| 2022-07-20 | 9.70 | $9.73 | — |
| 2022-07-19 | 9.69 | $9.73 | — |
| 2022-07-18 | 9.68 | $9.73 | 122531 |
| 2022-07-15 | 9.66 | $9.67 | — |
| 2022-07-14 | 9.66 | $9.67 | 1 |
| 2022-07-13 | 9.66 | $9.67 | 10900 |
| 2022-07-12 | 9.66 | $9.66 | — |
| 2022-07-11 | 9.66 | $9.66 | — |
| 2022-07-08 | 9.66 | $9.66 | — |
| 2022-07-07 | 9.67 | $9.66 | — |
| 2022-07-06 | 9.67 | $9.66 | — |
| 2022-07-05 | 9.67 | $9.66 | 109 |
| 2022-07-01 | 9.68 | $9.69 | 101269 |
| 2022-06-30 | 9.68 | $9.68 | 100000 |
| 2022-06-29 | 9.68 | $9.70 | — |
| 2022-06-28 | 9.67 | $9.70 | 101 |
| 2022-06-27 | 9.67 | $9.66 | — |
| 2022-06-24 | 9.67 | $9.66 | 1 |
| 2022-06-23 | 9.68 | $9.66 | 276 |
| 2022-06-22 | 9.68 | $9.69 | 2 |
| 2022-06-21 | 9.68 | $9.69 | — |
| 2022-06-17 | 9.68 | $9.69 | 1 |
| 2022-06-16 | 9.68 | $9.69 | 4 |
| 2022-06-15 | 9.68 | $9.69 | 3626 |
| 2022-06-14 | 9.67 | $9.66 | 104 |
| 2022-06-13 | 9.68 | $9.66 | 1466 |
| 2022-06-10 | 9.69 | $9.70 | 7 |
| 2022-06-09 | 9.69 | $9.70 | — |
| 2022-06-08 | 9.69 | $9.70 | 1 |
| 2022-06-07 | 9.69 | $9.70 | 4 |
| 2022-06-06 | 9.69 | $9.70 | 101 |
| 2022-06-03 | 9.69 | $9.68 | 10 |
| 2022-06-02 | 9.69 | $9.68 | — |
| 2022-06-01 | 9.70 | $9.68 | 19200 |
| 2022-05-31 | 9.70 | $9.68 | 110602 |
| 2022-05-27 | 9.71 | $9.71 | — |
| 2022-05-26 | 9.71 | $9.71 | — |
| 2022-05-25 | 9.71 | $9.71 | — |
| 2022-05-24 | 9.71 | $9.71 | — |
| 2022-05-23 | 9.71 | $9.71 | 1 |
| 2022-05-20 | 9.71 | $9.71 | — |
| 2022-05-19 | 9.71 | $9.71 | — |
| 2022-05-18 | 9.71 | $9.71 | 7 |
| 2022-05-17 | 9.71 | $9.71 | — |
| 2022-05-16 | 9.71 | $9.71 | 80 |
| 2022-05-13 | 9.71 | $9.71 | — |
| 2022-05-12 | 9.71 | $9.71 | — |
| 2022-05-11 | 9.71 | $9.71 | — |
| 2022-05-10 | 9.71 | $9.71 | — |
| 2022-05-09 | 9.71 | $9.71 | 51011 |
| 2022-05-06 | 9.71 | $9.71 | 10 |
| 2022-05-05 | 9.71 | $9.71 | 522 |
| 2022-05-04 | 9.71 | $9.71 | — |
| 2022-05-03 | 9.71 | $9.71 | 66 |
| 2022-05-02 | 9.72 | $9.71 | 5000 |
| 2022-04-29 | 9.72 | $9.69 | 69 |
| 2022-04-28 | 9.72 | $9.69 | 7824 |
| 2022-04-27 | 9.73 | $9.73 | 104 |
| 2022-04-26 | 9.72 | $9.72 | 17 |
| 2022-04-25 | 9.72 | $9.72 | 22 |
| 2022-04-22 | 9.71 | $9.72 | 4300 |
| 2022-04-21 | 9.71 | $9.71 | 10663 |
| 2022-04-20 | 9.70 | $9.70 | — |
| 2022-04-19 | 9.70 | $9.70 | — |
| 2022-04-18 | 9.70 | $9.70 | 2307 |
| 2022-04-14 | 9.69 | $9.69 | 68 |
| 2022-04-13 | 9.69 | $9.69 | 207 |
| 2022-04-12 | 9.68 | $9.68 | — |
| 2022-04-11 | 9.68 | $9.68 | — |
| 2022-04-08 | 9.68 | $9.68 | 85209 |
| 2022-04-07 | 9.67 | $9.66 | — |
| 2022-04-06 | 9.68 | $9.66 | 830 |
| 2022-04-05 | 9.68 | $9.65 | — |
| 2022-04-04 | 9.68 | $9.65 | 417 |
| 2022-04-01 | 9.69 | $9.69 | 5 |
| 2022-03-31 | 9.68 | $9.69 | — |
| 2022-03-30 | 9.67 | $9.69 | — |
| 2022-03-29 | 9.66 | $9.69 | 601 |
| 2022-03-28 | 9.65 | $9.65 | 4278 |
| 2022-03-25 | 9.64 | $9.66 | 5 |
| 2022-03-24 | 9.64 | $9.66 | 29977 |
| 2022-03-23 | 9.63 | $9.63 | — |
| 2022-03-22 | 9.63 | $9.63 | 4 |
| 2022-03-21 | 9.62 | $9.63 | 800 |
| 2022-03-18 | 9.62 | $9.62 | — |
| 2022-03-17 | 9.62 | $9.62 | — |
| 2022-03-16 | 9.62 | $9.62 | — |
| 2022-03-15 | 9.62 | $9.62 | — |
| 2022-03-14 | 9.61 | $9.62 | 15140 |
| 2022-03-11 | 9.61 | $9.61 | 40599 |
| 2022-03-10 | 9.61 | $9.61 | 351061 |
| 2022-03-09 | 9.61 | $9.62 | 5346 |
| 2022-03-08 | 9.61 | $9.60 | 117 |
| 2022-03-07 | 9.62 | $9.60 | 7318 |
| 2022-03-04 | 9.62 | $9.62 | 189860 |
| 2022-03-03 | 9.62 | $9.63 | — |
| 2022-03-02 | 9.62 | $9.63 | 213 |
| 2022-03-01 | 9.62 | $9.63 | 2839 |
| 2022-02-28 | 9.61 | $9.61 | — |
| 2022-02-25 | 9.61 | $9.61 | — |
| 2022-02-24 | 9.61 | $9.61 | 2202 |
| 2022-02-23 | 9.61 | $9.61 | 13710 |
| 2022-02-22 | 9.62 | $9.62 | 102 |
| 2022-02-18 | 9.61 | $9.62 | — |
| 2022-02-17 | 9.61 | $9.62 | 6376 |
| 2022-02-16 | 9.61 | $9.62 | — |
| 2022-02-15 | 9.61 | $9.62 | 5489 |
| 2022-02-14 | 9.61 | $9.62 | — |
| 2022-02-11 | 9.61 | $9.62 | 5500 |
| 2022-02-10 | 9.60 | $9.62 | 130000 |
| 2022-02-09 | 9.60 | $9.62 | 50 |
| 2022-02-08 | 9.60 | $9.62 | 261 |
| 2022-02-07 | 9.60 | $9.60 | 200 |
| 2022-02-04 | 9.60 | $9.60 | 3 |
| 2022-02-03 | 9.60 | $9.60 | 240 |
| 2022-02-02 | 9.61 | $9.61 | — |
| 2022-02-01 | 9.61 | $9.61 | 2557 |
| 2022-01-31 | 9.62 | $9.62 | 503 |
| 2022-01-28 | 9.62 | $9.62 | — |
| 2022-01-27 | 9.62 | $9.62 | 551 |
| 2022-01-26 | 9.62 | $9.64 | 2377 |
| 2022-01-25 | 9.62 | $9.63 | 600 |
| 2022-01-24 | 9.63 | $9.60 | 55497 |
| 2022-01-21 | 9.64 | $9.62 | 677 |
| 2022-01-20 | 9.65 | $9.65 | — |
| 2022-01-19 | 9.65 | $9.65 | 200 |
| 2022-01-18 | 9.65 | $9.64 | 22969 |
| 2022-01-14 | 9.66 | $9.63 | 110666 |
| 2022-01-13 | 9.67 | $9.65 | 13724 |
| 2022-01-12 | 9.68 | $9.68 | — |
| 2022-01-11 | 9.68 | $9.68 | 30537 |
| 2022-01-10 | 9.69 | $9.69 | 23677 |
| 2022-01-07 | 9.68 | $9.69 | 8215 |
| 2022-01-06 | 9.68 | $9.68 | 11511 |
| 2022-01-05 | 9.68 | $9.70 | 109840 |
| 2022-01-04 | 9.68 | $9.67 | 12100 |
| 2022-01-03 | 9.68 | $9.68 | 173647 |
| 2021-12-31 | 9.68 | $9.69 | 25431 |
| 2021-12-30 | 9.68 | $9.69 | 7533 |
| 2021-12-29 | 9.67 | $9.66 | 1422 |
| 2021-12-28 | 9.68 | $9.69 | 419 |
| 2021-12-27 | 9.68 | $9.69 | 439 |
| 2021-12-23 | 9.67 | $9.68 | 318 |
| 2021-12-22 | 9.67 | $9.68 | 7240 |
| 2021-12-21 | 9.67 | $9.68 | 343 |
| 2021-12-20 | 9.67 | $9.68 | 26168 |
| 2021-12-17 | 9.67 | $9.68 | 6836 |
| 2021-12-16 | 9.67 | $9.68 | 5195 |
| 2021-12-15 | 9.67 | $9.66 | 19377 |
| 2021-12-14 | 9.68 | $9.67 | 256523 |
| 2021-12-13 | 9.68 | $9.67 | 15075 |
| 2021-12-10 | 9.69 | $9.69 | 50 |
| 2021-12-09 | 9.69 | $9.69 | 7562 |
| 2021-12-08 | 9.69 | $9.68 | 292136 |
| 2021-12-07 | 9.69 | $9.69 | 51 |
| 2021-12-06 | 9.69 | $9.69 | 217 |
| 2021-12-03 | 9.70 | $9.68 | 3157 |
| 2021-12-02 | 9.70 | $9.70 | — |
| 2021-12-01 | 9.70 | $9.70 | 129707 |
| 2021-11-30 | 9.71 | $9.69 | 221600 |
| 2021-11-29 | 9.71 | $9.70 | 258726 |
| 2021-11-26 | 9.71 | $9.66 | 500000 |
| 2021-11-24 | 9.73 | $9.78 | — |
| 2021-11-23 | 9.71 | $9.78 | 2000 |
| 2021-11-22 | 9.69 | $9.70 | 25300 |
| 2021-11-19 | 9.68 | $9.70 | 300 |
| 2021-11-18 | 9.68 | $9.70 | 2870 |
| 2021-11-17 | 9.68 | $9.69 | 2485 |
| 2021-11-16 | 9.67 | $9.68 | 112800 |
| 2021-11-15 | 9.67 | $9.68 | 11597 |
| 2021-11-12 | 9.68 | $9.69 | 403 |
| 2021-11-11 | 9.68 | $9.71 | 6557 |
| 2021-11-10 | 9.67 | $9.66 | 2600 |
| 2021-11-09 | 9.67 | $9.66 | 1605 |
| 2021-11-08 | 9.68 | $9.67 | 37241 |
| 2021-11-05 | 9.69 | $9.71 | 1202 |
| 2021-11-04 | 9.69 | $9.67 | 10975 |
| 2021-11-03 | 9.70 | $9.67 | 1050 |
| 2021-11-02 | 9.71 | $9.69 | 6 |
| 2021-11-01 | 9.71 | $9.69 | 904 |
| 2021-10-29 | 9.72 | $9.67 | 85392 |
| 2021-10-28 | 9.74 | $9.69 | 21470 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.80
2023-12-13
Close Price
$10.47
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
9.84
Average
57.34
Maximum
80.75
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 54.80 | $10.47 | — |
| 2023-12-12 | 54.80 | $10.47 | — |
| 2023-12-11 | 54.80 | $10.47 | — |
| 2023-12-08 | 54.80 | $10.47 | — |
| 2023-12-07 | 54.80 | $10.47 | — |
| 2023-12-06 | 54.80 | $10.47 | — |
| 2023-12-05 | 54.80 | $10.47 | — |
| 2023-12-04 | 54.80 | $10.47 | — |
| 2023-12-01 | 54.80 | $10.47 | — |
| 2023-11-30 | 54.80 | $10.47 | — |
| 2023-11-28 | 54.80 | $10.47 | 7611 |
| 2023-11-27 | 54.80 | $10.47 | 4329 |
| 2023-11-24 | 54.80 | $10.47 | — |
| 2023-11-22 | 54.80 | $10.47 | 110 |
| 2023-11-21 | 54.80 | $10.47 | — |
| 2023-11-20 | 54.80 | $10.47 | 20312 |
| 2023-11-17 | 55.96 | $10.50 | 2338 |
| 2023-11-16 | 52.78 | $10.40 | — |
| 2023-11-15 | 52.78 | $10.40 | — |
| 2023-11-14 | 52.78 | $10.40 | 146434 |
| 2023-11-13 | 52.78 | $10.40 | 72712 |
| 2023-11-10 | 52.78 | $10.40 | 150 |
| 2023-11-09 | 52.24 | $10.38 | 15929 |
| 2023-11-08 | 51.99 | $10.37 | 13438 |
| 2023-11-07 | 51.74 | $10.36 | 5789 |
| 2023-11-06 | 51.74 | $10.36 | 833 |
| 2023-11-03 | 53.48 | $10.43 | 1421 |
| 2023-11-02 | 50.78 | $10.31 | 173 |
| 2023-11-01 | 50.55 | $10.30 | — |
| 2023-10-31 | 50.55 | $10.30 | 15429 |
| 2023-10-30 | 50.55 | $10.30 | 14234 |
| 2023-10-27 | 49.96 | $10.27 | 27861 |
| 2023-10-26 | 49.57 | $10.25 | 23409 |
| 2023-10-25 | 52.64 | $10.41 | 55491 |
| 2023-10-24 | 54.66 | $10.51 | 100959 |
| 2023-10-23 | 9.84 | $9.14 | 43414 |
| 2023-10-20 | 17.11 | $9.76 | 17275 |
| 2023-10-19 | 46.75 | $10.32 | 71473 |
| 2023-10-18 | 43.42 | $10.30 | 54578 |
| 2023-10-17 | 52.82 | $10.36 | 28550 |
| 2023-10-16 | 40.61 | $10.30 | 18214 |
| 2023-10-13 | 64.35 | $10.39 | 1884 |
| 2023-10-12 | 64.39 | $10.39 | 19936 |
| 2023-10-11 | 64.37 | $10.39 | 12375 |
| 2023-10-10 | 64.37 | $10.39 | 731474 |
| 2023-10-09 | 62.37 | $10.38 | 100 |
| 2023-10-06 | 62.71 | $10.38 | 100 |
| 2023-10-05 | 64.01 | $10.39 | 1155 |
| 2023-10-04 | 69.11 | $10.40 | — |
| 2023-10-03 | 69.11 | $10.40 | 29769 |
| 2023-10-02 | 65.83 | $10.38 | 768914 |
| 2023-09-29 | 69.32 | $10.39 | — |
| 2023-09-28 | 69.32 | $10.39 | — |
| 2023-09-27 | 69.32 | $10.39 | 25189 |
| 2023-09-26 | 66.25 | $10.37 | 1901 |
| 2023-09-25 | 59.51 | $10.34 | 101 |
| 2023-09-22 | 64.78 | $10.35 | — |
| 2023-09-21 | 64.82 | $10.35 | 4556 |
| 2023-09-20 | 55.26 | $10.31 | — |
| 2023-09-19 | 55.26 | $10.31 | 100 |
| 2023-09-18 | 55.26 | $10.31 | — |
| 2023-09-15 | 55.26 | $10.31 | — |
| 2023-09-14 | 55.26 | $10.31 | 131 |
| 2023-09-13 | 50.02 | $10.29 | 119 |
| 2023-09-12 | 52.97 | $10.30 | — |
| 2023-09-11 | 52.97 | $10.30 | 5001 |
| 2023-09-08 | 52.97 | $10.30 | 1112 |
| 2023-09-07 | 58.92 | $10.32 | 253 |
| 2023-09-06 | 54.01 | $10.30 | 5306 |
| 2023-09-05 | 57.26 | $10.31 | 1334 |
| 2023-09-01 | 54.67 | $10.30 | — |
| 2023-08-31 | 54.67 | $10.30 | — |
| 2023-08-30 | 54.67 | $10.30 | — |
| 2023-08-29 | 54.67 | $10.30 | — |
| 2023-08-28 | 54.67 | $10.30 | 1520 |
| 2023-08-25 | 57.36 | $10.31 | — |
| 2023-08-24 | 57.36 | $10.31 | 419 |
| 2023-08-23 | 53.20 | $10.29 | — |
| 2023-08-22 | 53.20 | $10.29 | 1910 |
| 2023-08-21 | 55.65 | $10.30 | 200 |
| 2023-08-18 | 51.40 | $10.28 | 132 |
| 2023-08-17 | 51.40 | $10.28 | — |
| 2023-08-16 | 51.40 | $10.28 | — |
| 2023-08-15 | 51.40 | $10.28 | — |
| 2023-08-14 | 51.40 | $10.28 | 582 |
| 2023-08-11 | 47.51 | $10.26 | — |
| 2023-08-10 | 47.51 | $10.26 | — |
| 2023-08-09 | 47.51 | $10.26 | 2979 |
| 2023-08-08 | 49.20 | $10.27 | — |
| 2023-08-07 | 48.28 | $10.26 | 399 |
| 2023-08-04 | 47.47 | $10.26 | 25415 |
| 2023-08-03 | 47.47 | $10.26 | 3995 |
| 2023-08-02 | 48.93 | $10.27 | 4533 |
| 2023-08-01 | 47.39 | $10.26 | 7349 |
| 2023-07-31 | 47.39 | $10.26 | 1490 |
| 2023-07-28 | 50.12 | $10.28 | 1440 |
| 2023-07-27 | 54.61 | $10.31 | 1537 |
| 2023-07-26 | 50.39 | $10.28 | 28503 |
| 2023-07-25 | 47.29 | $10.26 | 521037 |
| 2023-07-24 | 59.70 | $10.33 | 16050 |
| 2023-07-21 | 50.97 | $10.28 | 16565 |
| 2023-07-20 | 64.18 | $10.33 | 22107 |
| 2023-07-19 | 60.27 | $10.31 | 147 |
| 2023-07-18 | 60.74 | $10.31 | 1700 |
| 2023-07-17 | 63.42 | $10.32 | 32167 |
| 2023-07-14 | 59.42 | $10.30 | 305 |
| 2023-07-13 | 62.68 | $10.31 | — |
| 2023-07-12 | 62.68 | $10.31 | 15129 |
| 2023-07-11 | 63.12 | $10.31 | 275731 |
| 2023-07-10 | 69.21 | $10.33 | 450071 |
| 2023-07-07 | 67.61 | $10.32 | 450021 |
| 2023-07-06 | 65.93 | $10.31 | 1.0M |
| 2023-07-05 | 65.93 | $10.31 | 393387 |
| 2023-07-03 | 60.37 | $10.28 | — |
| 2023-06-30 | 60.37 | $10.28 | 1.3M |
| 2023-06-29 | 63.46 | $10.29 | 5978 |
| 2023-06-28 | 61.59 | $10.28 | 41806 |
| 2023-06-27 | 64.76 | $10.29 | 29593 |
| 2023-06-26 | 64.76 | $10.29 | 155942 |
| 2023-06-23 | 61.16 | $10.27 | 36898 |
| 2023-06-22 | 60.19 | $10.27 | 1564 |
| 2023-06-21 | 68.27 | $10.29 | 1940 |
| 2023-06-20 | 66.56 | $10.28 | 556053 |
| 2023-06-16 | 62.76 | $10.26 | 4649 |
| 2023-06-15 | 64.50 | $10.27 | 1.7M |
| 2023-06-14 | 63.54 | $10.26 | — |
| 2023-06-13 | 63.54 | $10.26 | 8883 |
| 2023-06-12 | 61.66 | $10.25 | 1417 |
| 2023-06-09 | 63.21 | $10.26 | 513 |
| 2023-06-08 | 62.31 | $10.25 | 2019 |
| 2023-06-07 | 58.47 | $10.23 | 810 |
| 2023-06-06 | 61.44 | $10.24 | 15061 |
| 2023-06-05 | 57.31 | $10.22 | 14604 |
| 2023-06-02 | 71.96 | $10.26 | 152 |
| 2023-06-01 | 62.97 | $10.22 | — |
| 2023-05-31 | 62.97 | $10.22 | — |
| 2023-05-30 | 62.97 | $10.22 | — |
| 2023-05-26 | 62.97 | $10.22 | 38644 |
| 2023-05-25 | 60.38 | $10.21 | — |
| 2023-05-24 | 60.38 | $10.21 | 9058 |
| 2023-05-23 | 80.75 | $10.25 | — |
| 2023-05-22 | 80.75 | $10.25 | — |
| 2023-05-19 | 80.75 | $10.25 | 11012 |
| 2023-05-18 | 69.85 | $10.20 | — |
| 2023-05-17 | 69.85 | $10.20 | — |
| 2023-05-16 | 69.85 | $10.20 | — |
| 2023-05-15 | 69.85 | $10.20 | — |
| 2023-05-12 | 69.85 | $10.20 | — |
| 2023-05-10 | 69.92 | $10.20 | 700 |
| 2023-05-09 | 69.89 | $10.20 | 105 |
| 2023-05-08 | 67.30 | $10.19 | 1171 |
| 2023-05-05 | 64.39 | $10.18 | 300 |
| 2023-05-04 | 70.34 | $10.19 | — |
| 2023-05-03 | 70.34 | $10.19 | 1702 |
| 2023-05-02 | 67.64 | $10.18 | 261 |
| 2023-05-01 | 67.64 | $10.18 | 1943 |
| 2023-04-28 | 67.64 | $10.18 | 915 |
| 2023-04-27 | 67.64 | $10.18 | 6550 |
| 2023-04-26 | 65.05 | $10.17 | — |
| 2023-04-25 | 65.05 | $10.17 | 1238 |
| 2023-04-24 | 62.33 | $10.16 | — |
| 2023-04-21 | 62.33 | $10.16 | 3459 |
| 2023-04-20 | 62.33 | $10.16 | 580 |
| 2023-04-19 | 66.79 | $10.17 | 1949 |
| 2023-04-18 | 66.79 | $10.17 | 29127 |
| 2023-04-17 | 69.01 | $10.18 | 4827 |
| 2023-04-14 | 68.00 | $10.17 | — |
| 2023-04-13 | 68.00 | $10.17 | 7104 |
| 2023-04-12 | 65.99 | $10.16 | 416 |
| 2023-04-11 | 63.84 | $10.15 | 5549 |
| 2023-04-10 | 63.84 | $10.15 | 2740 |
| 2023-04-06 | 63.84 | $10.15 | 969 |
| 2023-04-05 | 72.32 | $10.17 | 69732 |
| 2023-04-04 | 68.33 | $10.15 | 26839 |
| 2023-04-03 | 72.96 | $10.16 | 3752 |
| 2023-03-31 | 70.07 | $10.15 | 68981 |
| 2023-03-30 | 69.02 | $10.14 | 200 |
| 2023-03-29 | 64.25 | $10.12 | 9801 |
| 2023-03-28 | 64.25 | $10.12 | — |
| 2023-03-27 | 64.25 | $10.12 | 1900 |
| 2023-03-24 | 71.30 | $10.14 | — |
| 2023-03-23 | 71.30 | $10.14 | 7452 |
| 2023-03-22 | 70.32 | $10.13 | 300 |
| 2023-03-21 | 70.32 | $10.13 | 1.3M |
| 2023-03-20 | 70.32 | $10.13 | 4020 |
| 2023-03-17 | 68.48 | $10.12 | 373 |
| 2023-03-16 | 66.50 | $10.11 | 1021 |
| 2023-03-15 | 65.47 | $10.11 | 14010 |
| 2023-03-14 | 64.43 | $10.10 | — |
| 2023-03-13 | 64.43 | $10.10 | 1304 |
| 2023-03-10 | 68.13 | $10.11 | 11072 |
| 2023-03-09 | 67.23 | $10.11 | 38607 |
| 2023-03-08 | 62.20 | $10.08 | — |
| 2023-03-07 | 62.20 | $10.08 | 4 |
| 2023-03-06 | 62.20 | $10.08 | 2280 |
| 2023-03-03 | 65.66 | $10.09 | 204 |
| 2023-03-02 | 65.66 | $10.09 | 23 |
| 2023-03-01 | 65.64 | $10.09 | 540 |
| 2023-02-28 | 63.94 | $10.08 | 600 |
| 2023-02-27 | 67.13 | $10.09 | 2106 |
| 2023-02-24 | 64.61 | $10.08 | 205 |
| 2023-02-23 | 63.73 | $10.07 | 100 |
| 2023-02-22 | 70.39 | $10.09 | 204 |
| 2023-02-21 | 67.13 | $10.07 | 27 |
| 2023-02-17 | 67.13 | $10.07 | 33 |
| 2023-02-16 | 67.13 | $10.07 | — |
| 2023-02-15 | 67.13 | $10.07 | 6627 |
| 2023-02-14 | 65.58 | $10.06 | 6898 |
| 2023-02-13 | 63.97 | $10.05 | 1646 |
| 2023-02-10 | 65.43 | $10.06 | 14629 |
| 2023-02-09 | 64.66 | $10.05 | 30517 |
| 2023-02-08 | 64.66 | $10.05 | 1707 |
| 2023-02-07 | 63.95 | $10.05 | 16881 |
| 2023-02-06 | 61.73 | $10.03 | 247 |
| 2023-02-03 | 66.94 | $10.05 | 2307 |
| 2023-02-02 | 69.73 | $10.06 | 342 |
| 2023-02-01 | 68.48 | $10.05 | 715 |
| 2023-01-31 | 68.48 | $10.05 | 748 |
| 2023-01-30 | 65.95 | $10.03 | 4699 |
| 2023-01-27 | 74.49 | $10.06 | 341468 |
| 2023-01-26 | 72.21 | $10.04 | 23200 |
| 2023-01-25 | 70.98 | $10.03 | 41314 |
| 2023-01-24 | 74.10 | $10.04 | 11396 |
| 2023-01-23 | 73.55 | $10.04 | 7352 |
| 2023-01-20 | 73.00 | $10.03 | 79075 |
| 2023-01-19 | 71.90 | $10.02 | 931197 |
| 2023-01-18 | 70.76 | $10.01 | 11073 |
| 2023-01-17 | 73.59 | $10.02 | 923351 |
| 2023-01-13 | 71.99 | $10.01 | 100 |
| 2023-01-12 | 71.99 | $10.01 | 1 |
| 2023-01-11 | 71.99 | $10.01 | 212845 |
| 2023-01-10 | 69.35 | $9.98 | 39021 |
| 2023-01-09 | 66.98 | $9.96 | 7408 |
| 2023-01-06 | 75.28 | $9.99 | 100 |
| 2023-01-05 | 75.28 | $9.99 | 1134 |
| 2023-01-04 | 69.61 | $9.94 | 268 |
| 2023-01-03 | 69.61 | $9.94 | 1346 |
| 2022-12-30 | 65.31 | $9.91 | 100 |
| 2022-12-29 | 68.38 | $9.92 | 202 |
| 2022-12-28 | 65.28 | $9.90 | 12820 |
| 2022-12-27 | 57.34 | $9.86 | 29 |
| 2022-12-23 | 57.34 | $9.86 | 27 |
| 2022-12-22 | 57.34 | $9.86 | 5 |
| 2022-12-21 | 57.34 | $9.86 | — |
| 2022-12-20 | 57.34 | $9.86 | 10 |
| 2022-12-19 | 57.34 | $9.86 | — |
| 2022-12-16 | 57.34 | $9.86 | — |
| 2022-12-15 | 57.34 | $9.86 | 1 |
| 2022-12-14 | 57.34 | $9.86 | — |
| 2022-12-13 | 57.34 | $9.86 | 500 |
| 2022-12-12 | 57.34 | $9.86 | 14 |
| 2022-12-09 | 57.34 | $9.86 | 231 |
| 2022-12-08 | 54.53 | $9.84 | 3120 |
| 2022-12-07 | 54.53 | $9.84 | — |
| 2022-12-06 | 54.53 | $9.84 | — |
| 2022-12-05 | 54.53 | $9.84 | — |
| 2022-12-02 | 54.53 | $9.84 | 4 |
| 2022-12-01 | 54.53 | $9.84 | 1626 |
| 2022-11-30 | 54.53 | $9.84 | 101 |
| 2022-11-29 | 49.93 | $9.80 | 25000 |
| 2022-11-28 | 49.93 | $9.80 | 1080 |
| 2022-11-25 | 49.93 | $9.80 | 346722 |
| 2022-11-23 | 56.01 | $9.85 | 400 |
| 2022-11-22 | 54.97 | $9.84 | 100 |
| 2022-11-21 | 51.71 | $9.81 | 33573 |
| 2022-11-18 | 51.71 | $9.81 | 300 |
| 2022-11-17 | 51.71 | $9.81 | 32400 |
| 2022-11-16 | 51.71 | $9.81 | 30508 |
| 2022-11-15 | 51.23 | $9.81 | 29358 |
| 2022-11-14 | 51.72 | $9.81 | 6092 |
| 2022-11-11 | 54.68 | $9.84 | 101 |
| 2022-11-10 | 51.13 | $9.80 | 23921 |
| 2022-11-09 | 46.12 | $9.75 | 10490 |
| 2022-11-08 | 50.02 | $9.79 | 9228 |
| 2022-11-07 | 58.19 | $9.86 | 100 |
| 2022-11-04 | 54.68 | $9.83 | 3739 |
| 2022-11-03 | 55.31 | $9.83 | 625 |
| 2022-11-02 | 56.55 | $9.84 | 2156 |
| 2022-11-01 | 57.78 | $9.85 | 16677 |
| 2022-10-31 | 60.28 | $9.87 | 55889 |
| 2022-10-28 | 56.73 | $9.83 | 600 |
| 2022-10-27 | 63.46 | $9.88 | 600 |
| 2022-10-26 | 58.82 | $9.83 | 16289 |
| 2022-10-25 | 57.80 | $9.82 | 1000 |
| 2022-10-24 | 65.50 | $9.87 | 13001 |
| 2022-10-21 | 62.66 | $9.84 | 99244 |
| 2022-10-20 | 60.61 | $9.82 | 5092 |
| 2022-10-19 | 46.71 | $9.72 | 104 |
| 2022-10-18 | 38.45 | $9.68 | 1.2M |
| 2022-10-17 | 64.60 | $9.79 | 25488 |
| 2022-10-14 | 57.02 | $9.76 | — |
| 2022-10-13 | 57.02 | $9.76 | 1207 |
| 2022-10-12 | 46.74 | $9.73 | 708 |
| 2022-10-11 | 60.49 | $9.76 | 1500 |
| 2022-10-10 | 56.43 | $9.75 | — |
| 2022-10-07 | 56.43 | $9.75 | — |
| 2022-10-06 | 56.43 | $9.75 | — |
| 2022-10-05 | 56.43 | $9.75 | — |
| 2022-10-04 | 56.43 | $9.75 | — |
| 2022-10-03 | 56.43 | $9.75 | — |
| 2022-09-30 | 56.43 | $9.75 | 10 |
| 2022-09-29 | 56.43 | $9.75 | — |
| 2022-09-28 | 56.43 | $9.75 | 23400 |
| 2022-09-27 | 41.21 | $9.71 | — |
| 2022-09-26 | 41.21 | $9.71 | 200 |
| 2022-09-23 | 60.19 | $9.75 | — |
| 2022-09-22 | 60.19 | $9.75 | 12100 |
| 2022-09-21 | 55.58 | $9.74 | 3 |
| 2022-09-20 | 55.58 | $9.74 | — |
| 2022-09-19 | 55.58 | $9.74 | 2853 |
| 2022-09-16 | 50.67 | $9.73 | 200 |
| 2022-09-15 | 56.61 | $9.74 | 87702 |
| 2022-09-14 | 34.85 | $9.71 | 300 |
| 2022-09-13 | 34.85 | $9.71 | 400 |
| 2022-09-12 | 63.66 | $9.74 | — |
| 2022-09-09 | 63.66 | $9.74 | 2 |
| 2022-09-08 | 63.66 | $9.74 | 3 |
| 2022-09-07 | 63.66 | $9.74 | — |
| 2022-09-06 | 63.66 | $9.74 | — |
| 2022-09-02 | 63.66 | $9.74 | 9 |
| 2022-09-01 | 63.66 | $9.74 | — |
| 2022-08-31 | 63.66 | $9.74 | 10 |
| 2022-08-30 | 63.66 | $9.74 | — |
| 2022-08-29 | 63.66 | $9.74 | — |
| 2022-08-26 | 63.66 | $9.74 | 4376 |
| 2022-08-25 | 56.91 | $9.73 | — |
| 2022-08-24 | 56.91 | $9.73 | — |
| 2022-08-23 | 56.91 | $9.73 | 302 |
| 2022-08-22 | 67.69 | $9.74 | 200 |
| 2022-08-19 | 67.69 | $9.74 | 2 |
| 2022-08-18 | 67.69 | $9.74 | — |
| 2022-08-17 | 67.69 | $9.74 | 100 |
| 2022-08-16 | 67.69 | $9.74 | — |
| 2022-08-15 | 67.69 | $9.74 | 60 |
| 2022-08-12 | 67.69 | $9.74 | — |
| 2022-08-11 | 67.69 | $9.74 | 100 |
| 2022-08-10 | 67.69 | $9.74 | 9720 |
| 2022-08-09 | 67.69 | $9.74 | — |
| 2022-08-08 | 67.69 | $9.74 | 25 |
| 2022-08-05 | 67.69 | $9.74 | 1 |
| 2022-08-04 | 67.69 | $9.74 | 1700 |
| 2022-08-03 | 64.21 | $9.73 | — |
| 2022-08-02 | 64.21 | $9.73 | 2044 |
| 2022-08-01 | 64.21 | $9.73 | 1719 |
| 2022-07-29 | 64.21 | $9.73 | 1534 |
| 2022-07-28 | 64.21 | $9.73 | — |
| 2022-07-27 | 64.21 | $9.73 | — |
| 2022-07-26 | 64.21 | $9.73 | 800 |
| 2022-07-25 | 64.21 | $9.73 | — |
| 2022-07-22 | 64.21 | $9.73 | — |
| 2022-07-21 | 64.21 | $9.73 | — |
| 2022-07-20 | 64.21 | $9.73 | — |
| 2022-07-19 | 64.21 | $9.73 | — |
| 2022-07-18 | 64.21 | $9.73 | 122531 |
| 2022-07-15 | 46.42 | $9.67 | — |
| 2022-07-14 | 46.42 | $9.67 | 1 |
| 2022-07-13 | 46.42 | $9.67 | 10900 |
| 2022-07-12 | 42.33 | $9.66 | — |
| 2022-07-11 | 42.33 | $9.66 | — |
| 2022-07-08 | 42.33 | $9.66 | — |
| 2022-07-07 | 42.33 | $9.66 | — |
| 2022-07-06 | 42.33 | $9.66 | — |
| 2022-07-05 | 42.33 | $9.66 | 109 |
| 2022-07-01 | 50.91 | $9.69 | 101269 |
| 2022-06-30 | 47.54 | $9.68 | 100000 |
| 2022-06-29 | 54.63 | $9.70 | — |
| 2022-06-28 | 54.63 | $9.70 | 101 |
| 2022-06-27 | 37.88 | $9.66 | — |
| 2022-06-24 | 37.88 | $9.66 | 1 |
| 2022-06-23 | 37.88 | $9.66 | 276 |
| 2022-06-22 | 49.71 | $9.69 | 2 |
| 2022-06-21 | 49.71 | $9.69 | — |
| 2022-06-17 | 49.71 | $9.69 | 1 |
| 2022-06-16 | 49.71 | $9.69 | 4 |
| 2022-06-15 | 49.71 | $9.69 | 3626 |
| 2022-06-14 | 33.68 | $9.66 | 104 |
| 2022-06-13 | 33.68 | $9.66 | 1466 |
| 2022-06-10 | 50.69 | $9.70 | 7 |
| 2022-06-09 | 50.69 | $9.70 | — |
| 2022-06-08 | 50.69 | $9.70 | 1 |
| 2022-06-07 | 50.69 | $9.70 | 4 |
| 2022-06-06 | 50.69 | $9.70 | 101 |
| 2022-06-03 | 40.77 | $9.68 | 10 |
| 2022-06-02 | 40.77 | $9.68 | — |
| 2022-06-01 | 40.77 | $9.68 | 19200 |
| 2022-05-31 | 40.77 | $9.68 | 110602 |
| 2022-05-27 | 60.65 | $9.71 | — |
| 2022-05-26 | 60.65 | $9.71 | — |
| 2022-05-25 | 60.65 | $9.71 | — |
| 2022-05-24 | 60.65 | $9.71 | — |
| 2022-05-23 | 60.65 | $9.71 | 1 |
| 2022-05-20 | 60.65 | $9.71 | — |
| 2022-05-19 | 60.65 | $9.71 | — |
| 2022-05-18 | 60.65 | $9.71 | 7 |
| 2022-05-17 | 60.65 | $9.71 | — |
| 2022-05-16 | 60.65 | $9.71 | 80 |
| 2022-05-13 | 60.65 | $9.71 | — |
| 2022-05-12 | 60.65 | $9.71 | — |
| 2022-05-11 | 60.65 | $9.71 | — |
| 2022-05-10 | 60.65 | $9.71 | — |
| 2022-05-09 | 60.65 | $9.71 | 51011 |
| 2022-05-06 | 59.43 | $9.71 | 10 |
| 2022-05-05 | 59.43 | $9.71 | 522 |
| 2022-05-04 | 59.14 | $9.71 | — |
| 2022-05-03 | 59.14 | $9.71 | 66 |
| 2022-05-02 | 59.14 | $9.71 | 5000 |
| 2022-04-29 | 55.06 | $9.69 | 69 |
| 2022-04-28 | 55.06 | $9.69 | 7824 |
| 2022-04-27 | 72.48 | $9.73 | 104 |
| 2022-04-26 | 70.24 | $9.72 | 17 |
| 2022-04-25 | 70.24 | $9.72 | 22 |
| 2022-04-22 | 70.24 | $9.72 | 4300 |
| 2022-04-21 | 68.01 | $9.71 | 10663 |
| 2022-04-20 | 65.57 | $9.70 | — |
| 2022-04-19 | 65.57 | $9.70 | — |
| 2022-04-18 | 65.57 | $9.70 | 2307 |
| 2022-04-14 | 63.15 | $9.69 | 68 |
| 2022-04-13 | 63.15 | $9.69 | 207 |
| 2022-04-12 | 60.65 | $9.68 | — |
| 2022-04-11 | 60.65 | $9.68 | — |
| 2022-04-08 | 60.65 | $9.68 | 85209 |
| 2022-04-07 | 55.49 | $9.66 | — |
| 2022-04-06 | 55.49 | $9.66 | 830 |
| 2022-04-05 | 52.68 | $9.65 | — |
| 2022-04-04 | 52.68 | $9.65 | 417 |
| 2022-04-01 | 68.19 | $9.69 | 5 |
| 2022-03-31 | 68.19 | $9.69 | — |
| 2022-03-30 | 68.19 | $9.69 | — |
| 2022-03-29 | 68.19 | $9.69 | 601 |
| 2022-03-28 | 58.16 | $9.65 | 4278 |
| 2022-03-25 | 62.86 | $9.66 | 5 |
| 2022-03-24 | 62.86 | $9.66 | 29977 |
| 2022-03-23 | 52.44 | $9.63 | — |
| 2022-03-22 | 52.44 | $9.63 | 4 |
| 2022-03-21 | 52.44 | $9.63 | 800 |
| 2022-03-18 | 48.29 | $9.62 | — |
| 2022-03-17 | 48.29 | $9.62 | — |
| 2022-03-16 | 48.29 | $9.62 | — |
| 2022-03-15 | 48.29 | $9.62 | — |
| 2022-03-14 | 48.29 | $9.62 | 15140 |
| 2022-03-11 | 44.55 | $9.61 | 40599 |
| 2022-03-10 | 44.55 | $9.61 | 351061 |
| 2022-03-09 | 47.67 | $9.62 | 5346 |
| 2022-03-08 | 39.66 | $9.60 | 117 |
| 2022-03-07 | 39.66 | $9.60 | 7318 |
| 2022-03-04 | 46.01 | $9.62 | 189860 |
| 2022-03-03 | 49.80 | $9.63 | — |
| 2022-03-02 | 49.80 | $9.63 | 213 |
| 2022-03-01 | 49.80 | $9.63 | 2839 |
| 2022-02-28 | 41.55 | $9.61 | — |
| 2022-02-25 | 41.55 | $9.61 | — |
| 2022-02-24 | 41.55 | $9.61 | 2202 |
| 2022-02-23 | 41.55 | $9.61 | 13710 |
| 2022-02-22 | 44.53 | $9.62 | 102 |
| 2022-02-18 | 44.83 | $9.62 | — |
| 2022-02-17 | 44.83 | $9.62 | 6376 |
| 2022-02-16 | 44.49 | $9.62 | — |
| 2022-02-15 | 44.49 | $9.62 | 5489 |
| 2022-02-14 | 44.49 | $9.62 | — |
| 2022-02-11 | 44.49 | $9.62 | 5500 |
| 2022-02-10 | 44.49 | $9.62 | 130000 |
| 2022-02-09 | 44.49 | $9.62 | 50 |
| 2022-02-08 | 44.49 | $9.62 | 261 |
| 2022-02-07 | 39.19 | $9.60 | 200 |
| 2022-02-04 | 39.19 | $9.60 | 3 |
| 2022-02-03 | 39.19 | $9.60 | 240 |
| 2022-02-02 | 40.86 | $9.61 | — |
| 2022-02-01 | 40.86 | $9.61 | 2557 |
| 2022-01-31 | 42.50 | $9.62 | 503 |
| 2022-01-28 | 42.50 | $9.62 | — |
| 2022-01-27 | 42.50 | $9.62 | 551 |
| 2022-01-26 | 45.63 | $9.64 | 2377 |
| 2022-01-25 | 43.66 | $9.63 | 600 |
| 2022-01-24 | 37.16 | $9.60 | 55497 |
| 2022-01-21 | 40.09 | $9.62 | 677 |
| 2022-01-20 | 45.16 | $9.65 | — |
| 2022-01-19 | 45.16 | $9.65 | 200 |
| 2022-01-18 | 42.99 | $9.64 | 22969 |
| 2022-01-14 | 40.77 | $9.63 | 110666 |
| 2022-01-13 | 43.17 | $9.65 | 13724 |
| 2022-01-12 | 49.66 | $9.68 | — |
| 2022-01-11 | 49.66 | $9.68 | 30537 |
| 2022-01-10 | 51.66 | $9.69 | 23677 |
| 2022-01-07 | 51.66 | $9.69 | 8215 |
| 2022-01-06 | 49.83 | $9.68 | 11511 |
| 2022-01-05 | 53.69 | $9.70 | 109840 |
| 2022-01-04 | 47.95 | $9.67 | 12100 |
| 2022-01-03 | 49.91 | $9.68 | 173647 |
| 2021-12-31 | 51.92 | $9.69 | 25431 |
| 2021-12-30 | 50.98 | $9.69 | 7533 |
| 2021-12-29 | 45.97 | $9.66 | 1422 |
| 2021-12-28 | 52.04 | $9.69 | 419 |
| 2021-12-27 | 52.04 | $9.69 | 439 |
| 2021-12-23 | 50.05 | $9.68 | 318 |
| 2021-12-22 | 50.05 | $9.68 | 7240 |
| 2021-12-21 | 50.05 | $9.68 | 343 |
| 2021-12-20 | 50.05 | $9.68 | 26168 |
| 2021-12-17 | 50.05 | $9.68 | 6836 |
| 2021-12-16 | 50.05 | $9.68 | 5195 |
| 2021-12-15 | 46.82 | $9.66 | 19377 |
| 2021-12-14 | 48.31 | $9.67 | 256523 |
| 2021-12-13 | 48.31 | $9.67 | 15075 |
| 2021-12-10 | 51.24 | $9.69 | 50 |
| 2021-12-09 | 51.24 | $9.69 | 7562 |
| 2021-12-08 | 49.87 | $9.68 | 292136 |
| 2021-12-07 | 51.24 | $9.69 | 51 |
| 2021-12-06 | 51.24 | $9.69 | 217 |
| 2021-12-03 | 50.00 | $9.68 | 3157 |
| 2021-12-02 | 52.53 | $9.70 | — |
| 2021-12-01 | 52.53 | $9.70 | 129707 |
| 2021-11-30 | 51.42 | $9.69 | 221600 |
| 2021-11-29 | 52.59 | $9.70 | 258726 |
| 2021-11-26 | 48.10 | $9.66 | 500000 |
| 2021-11-24 | 65.90 | $9.78 | — |
| 2021-11-23 | 65.90 | $9.78 | 2000 |
| 2021-11-22 | 56.13 | $9.70 | 25300 |
| 2021-11-19 | 56.13 | $9.70 | 300 |
| 2021-11-18 | 56.13 | $9.70 | 2870 |
| 2021-11-17 | 54.74 | $9.69 | 2485 |
| 2021-11-16 | 53.34 | $9.68 | 112800 |
| 2021-11-15 | 53.34 | $9.68 | 11597 |
| 2021-11-12 | 54.88 | $9.69 | 403 |
| 2021-11-11 | 58.05 | $9.71 | 6557 |
| 2021-11-10 | 51.37 | $9.66 | 2600 |
| 2021-11-09 | 51.37 | $9.66 | 1605 |
| 2021-11-08 | 52.89 | $9.67 | 37241 |
| 2021-11-05 | 59.59 | $9.71 | 1202 |
| 2021-11-04 | 54.06 | $9.67 | 10975 |
| 2021-11-03 | 54.06 | $9.67 | 1050 |
| 2021-11-02 | 58.08 | $9.69 | 6 |
| 2021-11-01 | 58.08 | $9.69 | 904 |
| 2021-10-29 | 55.06 | $9.67 | 85392 |
| 2021-10-28 | 58.64 | $9.69 | 21470 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-30.00
2023-12-13
Close Price
$10.47
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-13 | -30.00 | $10.47 | — |
| 2023-12-12 | -27.27 | $10.47 | — |
| 2023-12-11 | -27.27 | $10.47 | — |
| 2023-12-08 | -22.22 | $10.47 | — |
| 2023-12-07 | -18.75 | $10.47 | — |
| 2023-12-06 | -18.75 | $10.47 | — |
| 2023-12-05 | -18.75 | $10.47 | — |
| 2023-12-04 | -18.75 | $10.47 | — |
| 2023-12-01 | -15.79 | $10.47 | — |
| 2023-11-30 | -15.00 | $10.47 | — |
| 2023-11-28 | -57.50 | $10.47 | 7611 |
| 2023-11-27 | -57.50 | $10.47 | 4329 |
| 2023-11-24 | -70.67 | $10.47 | — |
| 2023-11-22 | -70.67 | $10.47 | 110 |
| 2023-11-21 | -75.49 | $10.47 | — |
| 2023-11-20 | -67.54 | $10.47 | 20312 |
| 2023-11-17 | -35.24 | $10.50 | 2338 |
| 2023-11-16 | -40.00 | $10.40 | — |
| 2023-11-15 | -40.00 | $10.40 | — |
| 2023-11-14 | -54.09 | $10.40 | 146434 |
| 2023-11-13 | -54.09 | $10.40 | 72712 |
| 2023-11-10 | -54.09 | $10.40 | 150 |
| 2023-11-09 | -54.82 | $10.38 | 15929 |
| 2023-11-08 | -55.18 | $10.37 | 13438 |
| 2023-11-07 | -55.55 | $10.36 | 5789 |
| 2023-11-06 | -55.55 | $10.36 | 833 |
| 2023-11-03 | -53.00 | $10.43 | 1421 |
| 2023-11-02 | -57.37 | $10.31 | 173 |
| 2023-11-01 | -57.73 | $10.30 | — |
| 2023-10-31 | -57.73 | $10.30 | 15429 |
| 2023-10-30 | -57.73 | $10.30 | 14234 |
| 2023-10-27 | -58.83 | $10.27 | 27861 |
| 2023-10-26 | -59.56 | $10.25 | 23409 |
| 2023-10-25 | -53.73 | $10.41 | 55491 |
| 2023-10-24 | -50.08 | $10.51 | 100959 |
| 2023-10-23 | -100.00 | $9.14 | 43414 |
| 2023-10-20 | -100.00 | $9.76 | 17275 |
| 2023-10-19 | -75.05 | $10.32 | 71473 |
| 2023-10-18 | -76.01 | $10.30 | 54578 |
| 2023-10-17 | -36.36 | $10.36 | 28550 |
| 2023-10-16 | -30.56 | $10.30 | 18214 |
| 2023-10-13 | -20.00 | $10.39 | 1884 |
| 2023-10-12 | -19.90 | $10.39 | 19936 |
| 2023-10-11 | -20.00 | $10.39 | 12375 |
| 2023-10-10 | -9.09 | $10.39 | 731474 |
| 2023-10-09 | -18.18 | $10.38 | 100 |
| 2023-10-06 | -17.27 | $10.38 | 100 |
| 2023-10-05 | -13.64 | $10.39 | 1155 |
| 2023-10-04 | 0.00 | $10.40 | — |
| 2023-10-03 | 0.00 | $10.40 | 29769 |
| 2023-10-02 | -18.18 | $10.38 | 768914 |
| 2023-09-29 | 0.00 | $10.39 | — |
| 2023-09-28 | 0.00 | $10.39 | — |
| 2023-09-27 | 0.00 | $10.39 | 25189 |
| 2023-09-26 | 0.00 | $10.37 | 1901 |
| 2023-09-25 | -25.12 | $10.34 | 101 |
| 2023-09-22 | -0.17 | $10.35 | — |
| 2023-09-21 | 0.00 | $10.35 | 4556 |
| 2023-09-20 | -33.33 | $10.31 | — |
| 2023-09-19 | -33.33 | $10.31 | 100 |
| 2023-09-18 | -33.33 | $10.31 | — |
| 2023-09-15 | -25.00 | $10.31 | — |
| 2023-09-14 | -25.00 | $10.31 | 131 |
| 2023-09-13 | -75.00 | $10.29 | 119 |
| 2023-09-12 | -50.00 | $10.30 | — |
| 2023-09-11 | -50.00 | $10.30 | 5001 |
| 2023-09-08 | -33.33 | $10.30 | 1112 |
| 2023-09-07 | 0.00 | $10.32 | 253 |
| 2023-09-06 | -20.00 | $10.30 | 5306 |
| 2023-09-05 | 0.00 | $10.31 | 1334 |
| 2023-09-01 | -20.00 | $10.30 | — |
| 2023-08-31 | -20.00 | $10.30 | — |
| 2023-08-30 | -20.00 | $10.30 | — |
| 2023-08-29 | -20.00 | $10.30 | — |
| 2023-08-28 | -20.00 | $10.30 | 1520 |
| 2023-08-25 | 0.00 | $10.31 | — |
| 2023-08-24 | 0.00 | $10.31 | 419 |
| 2023-08-23 | -40.00 | $10.29 | — |
| 2023-08-22 | -84.21 | $10.29 | 1910 |
| 2023-08-21 | -78.95 | $10.30 | 200 |
| 2023-08-18 | -89.47 | $10.28 | 132 |
| 2023-08-17 | -89.47 | $10.28 | — |
| 2023-08-16 | -89.47 | $10.28 | — |
| 2023-08-15 | -89.47 | $10.28 | — |
| 2023-08-14 | -89.47 | $10.28 | 582 |
| 2023-08-11 | -100.00 | $10.26 | — |
| 2023-08-10 | -100.00 | $10.26 | — |
| 2023-08-09 | -100.00 | $10.26 | 2979 |
| 2023-08-08 | -94.74 | $10.27 | — |
| 2023-08-07 | -97.53 | $10.26 | 399 |
| 2023-08-04 | -100.00 | $10.26 | 25415 |
| 2023-08-03 | -100.00 | $10.26 | 3995 |
| 2023-08-02 | -94.74 | $10.27 | 4533 |
| 2023-08-01 | -100.00 | $10.26 | 7349 |
| 2023-07-31 | -100.00 | $10.26 | 1490 |
| 2023-07-28 | -89.47 | $10.28 | 1440 |
| 2023-07-27 | -73.68 | $10.31 | 1537 |
| 2023-07-26 | -89.47 | $10.28 | 28503 |
| 2023-07-25 | -100.00 | $10.26 | 521037 |
| 2023-07-24 | -12.50 | $10.33 | 16050 |
| 2023-07-21 | -83.33 | $10.28 | 16565 |
| 2023-07-20 | 0.00 | $10.33 | 22107 |
| 2023-07-19 | -30.77 | $10.31 | 147 |
| 2023-07-18 | -90.37 | $10.31 | 1700 |
| 2023-07-17 | -88.79 | $10.32 | 32167 |
| 2023-07-14 | -90.83 | $10.30 | 305 |
| 2023-07-13 | -88.99 | $10.31 | — |
| 2023-07-12 | -88.99 | $10.31 | 15129 |
| 2023-07-11 | -88.73 | $10.31 | 275731 |
| 2023-07-10 | -85.32 | $10.33 | 450071 |
| 2023-07-07 | -84.07 | $10.32 | 450021 |
| 2023-07-06 | -85.84 | $10.31 | 1.0M |
| 2023-07-05 | -84.35 | $10.31 | 393387 |
| 2023-07-03 | -89.57 | $10.28 | — |
| 2023-06-30 | -89.57 | $10.28 | 1.3M |
| 2023-06-29 | -87.84 | $10.29 | 5978 |
| 2023-06-28 | -89.57 | $10.28 | 41806 |
| 2023-06-27 | -87.83 | $10.29 | 29593 |
| 2023-06-26 | -86.32 | $10.29 | 155942 |
| 2023-06-23 | -89.74 | $10.27 | 36898 |
| 2023-06-22 | -89.23 | $10.27 | 1564 |
| 2023-06-21 | -85.02 | $10.29 | 1940 |
| 2023-06-20 | -86.70 | $10.28 | 556053 |
| 2023-06-16 | -60.00 | $10.26 | 4649 |
| 2023-06-15 | -56.67 | $10.27 | 1.7M |
| 2023-06-14 | -60.00 | $10.26 | — |
| 2023-06-13 | -60.00 | $10.26 | 8883 |
| 2023-06-12 | -16.67 | $10.25 | 1417 |
| 2023-06-09 | -8.33 | $10.26 | 513 |
| 2023-06-08 | -16.67 | $10.25 | 2019 |
| 2023-06-07 | -50.00 | $10.23 | 810 |
| 2023-06-06 | -28.57 | $10.24 | 15061 |
| 2023-06-05 | -50.00 | $10.22 | 14604 |
| 2023-06-02 | 0.00 | $10.26 | 152 |
| 2023-06-01 | -42.86 | $10.22 | — |
| 2023-05-31 | -42.86 | $10.22 | — |
| 2023-05-30 | -42.86 | $10.22 | — |
| 2023-05-26 | -42.86 | $10.22 | 38644 |
| 2023-05-25 | -63.64 | $10.21 | — |
| 2023-05-24 | -63.64 | $10.21 | 9058 |
| 2023-05-23 | -27.27 | $10.25 | — |
| 2023-05-22 | -25.00 | $10.25 | — |
| 2023-05-19 | -25.00 | $10.25 | 11012 |
| 2023-05-18 | -66.67 | $10.20 | — |
| 2023-05-17 | -83.33 | $10.20 | — |
| 2023-05-16 | -83.33 | $10.20 | — |
| 2023-05-15 | -78.74 | $10.20 | — |
| 2023-05-12 | -78.74 | $10.20 | — |
| 2023-05-10 | -78.70 | $10.20 | 700 |
| 2023-05-09 | -78.74 | $10.20 | 105 |
| 2023-05-08 | -82.68 | $10.19 | 1171 |
| 2023-05-05 | -86.61 | $10.18 | 300 |
| 2023-05-04 | -82.68 | $10.19 | — |
| 2023-05-03 | -82.68 | $10.19 | 1702 |
| 2023-05-02 | -88.82 | $10.18 | 261 |
| 2023-05-01 | -88.82 | $10.18 | 1943 |
| 2023-04-28 | -87.10 | $10.18 | 915 |
| 2023-04-27 | -87.10 | $10.18 | 6550 |
| 2023-04-26 | -84.85 | $10.17 | — |
| 2023-04-25 | -84.85 | $10.17 | 1238 |
| 2023-04-24 | -87.88 | $10.16 | — |
| 2023-04-21 | -87.88 | $10.16 | 3459 |
| 2023-04-20 | -87.88 | $10.16 | 580 |
| 2023-04-19 | -84.85 | $10.17 | 1949 |
| 2023-04-18 | -84.85 | $10.17 | 29127 |
| 2023-04-17 | -82.09 | $10.18 | 4827 |
| 2023-04-14 | -83.58 | $10.17 | — |
| 2023-04-13 | -82.35 | $10.17 | 7104 |
| 2023-04-12 | -82.86 | $10.16 | 416 |
| 2023-04-11 | -85.71 | $10.15 | 5549 |
| 2023-04-10 | -75.00 | $10.15 | 2740 |
| 2023-04-06 | -75.00 | $10.15 | 969 |
| 2023-04-05 | -69.60 | $10.17 | 69732 |
| 2023-04-04 | -75.00 | $10.15 | 26839 |
| 2023-04-03 | 0.00 | $10.16 | 3752 |
| 2023-03-31 | -5.00 | $10.15 | 68981 |
| 2023-03-30 | 0.00 | $10.14 | 200 |
| 2023-03-29 | -21.26 | $10.12 | 9801 |
| 2023-03-28 | -21.26 | $10.12 | — |
| 2023-03-27 | -21.26 | $10.12 | 1900 |
| 2023-03-24 | -83.00 | $10.14 | — |
| 2023-03-23 | -83.00 | $10.14 | 7452 |
| 2023-03-22 | -84.00 | $10.13 | 300 |
| 2023-03-21 | -84.00 | $10.13 | 1.3M |
| 2023-03-20 | -84.00 | $10.13 | 4020 |
| 2023-03-17 | -86.00 | $10.12 | 373 |
| 2023-03-16 | -88.00 | $10.11 | 1021 |
| 2023-03-15 | -89.00 | $10.11 | 14010 |
| 2023-03-14 | -90.00 | $10.10 | — |
| 2023-03-13 | -89.11 | $10.10 | 1304 |
| 2023-03-10 | -87.13 | $10.11 | 11072 |
| 2023-03-09 | -87.25 | $10.11 | 38607 |
| 2023-03-08 | -92.16 | $10.08 | — |
| 2023-03-07 | -90.38 | $10.08 | 4 |
| 2023-03-06 | -90.38 | $10.08 | 2280 |
| 2023-03-03 | -88.46 | $10.09 | 204 |
| 2023-03-02 | -88.46 | $10.09 | 23 |
| 2023-03-01 | -88.48 | $10.09 | 540 |
| 2023-02-28 | -90.38 | $10.08 | 600 |
| 2023-02-27 | -88.46 | $10.09 | 2106 |
| 2023-02-24 | -25.00 | $10.08 | 205 |
| 2023-02-23 | -33.33 | $10.07 | 100 |
| 2023-02-22 | -77.22 | $10.09 | 204 |
| 2023-02-21 | -82.28 | $10.07 | 27 |
| 2023-02-17 | -82.28 | $10.07 | 33 |
| 2023-02-16 | -89.47 | $10.07 | — |
| 2023-02-15 | -89.47 | $10.07 | 6627 |
| 2023-02-14 | -90.98 | $10.06 | 6898 |
| 2023-02-13 | -92.48 | $10.05 | 1646 |
| 2023-02-10 | -91.73 | $10.06 | 14629 |
| 2023-02-09 | -92.48 | $10.05 | 30517 |
| 2023-02-08 | -88.49 | $10.05 | 1707 |
| 2023-02-07 | -86.71 | $10.05 | 16881 |
| 2023-02-06 | -88.81 | $10.03 | 247 |
| 2023-02-03 | -86.01 | $10.05 | 2307 |
| 2023-02-02 | -83.45 | $10.06 | 342 |
| 2023-02-01 | -83.67 | $10.05 | 715 |
| 2023-01-31 | -81.46 | $10.05 | 748 |
| 2023-01-30 | -84.11 | $10.03 | 4699 |
| 2023-01-27 | -79.09 | $10.06 | 341468 |
| 2023-01-26 | -80.65 | $10.04 | 23200 |
| 2023-01-25 | -78.88 | $10.03 | 41314 |
| 2023-01-24 | -77.64 | $10.04 | 11396 |
| 2023-01-23 | -78.26 | $10.04 | 7352 |
| 2023-01-20 | -78.88 | $10.03 | 79075 |
| 2023-01-19 | -3.03 | $10.02 | 931197 |
| 2023-01-18 | -6.25 | $10.01 | 11073 |
| 2023-01-17 | 0.00 | $10.02 | 923351 |
| 2023-01-13 | 0.00 | $10.01 | 100 |
| 2023-01-12 | 0.00 | $10.01 | 1 |
| 2023-01-11 | 0.00 | $10.01 | 212845 |
| 2023-01-10 | -13.33 | $9.98 | 39021 |
| 2023-01-09 | -26.67 | $9.96 | 7408 |
| 2023-01-06 | -6.25 | $9.99 | 100 |
| 2023-01-05 | -6.25 | $9.99 | 1134 |
| 2023-01-04 | -37.50 | $9.94 | 268 |
| 2023-01-03 | -37.50 | $9.94 | 1346 |
| 2022-12-30 | -12.50 | $9.91 | 100 |
| 2022-12-29 | 0.00 | $9.92 | 202 |
| 2022-12-28 | -14.29 | $9.90 | 12820 |
| 2022-12-27 | 0.00 | $9.86 | 29 |
| 2022-12-23 | 0.00 | $9.86 | 27 |
| 2022-12-22 | 0.00 | $9.86 | 5 |
| 2022-12-21 | 0.00 | $9.86 | — |
| 2022-12-20 | 0.00 | $9.86 | 10 |
| 2022-12-19 | 0.00 | $9.86 | — |
| 2022-12-16 | 0.00 | $9.86 | — |
| 2022-12-15 | 0.00 | $9.86 | 1 |
| 2022-12-14 | 0.00 | $9.86 | — |
| 2022-12-13 | 0.00 | $9.86 | 500 |
| 2022-12-12 | 0.00 | $9.86 | 14 |
| 2022-12-09 | 0.00 | $9.86 | 231 |
| 2022-12-08 | -18.18 | $9.84 | 3120 |
| 2022-12-07 | -18.18 | $9.84 | — |
| 2022-12-06 | -18.18 | $9.84 | — |
| 2022-12-05 | -18.18 | $9.84 | — |
| 2022-12-02 | -18.18 | $9.84 | 4 |
| 2022-12-01 | -18.18 | $9.84 | 1626 |
| 2022-11-30 | -18.18 | $9.84 | 101 |
| 2022-11-29 | -54.55 | $9.80 | 25000 |
| 2022-11-28 | -58.33 | $9.80 | 1080 |
| 2022-11-25 | -58.33 | $9.80 | 346722 |
| 2022-11-23 | -41.18 | $9.85 | 400 |
| 2022-11-22 | -47.06 | $9.84 | 100 |
| 2022-11-21 | -64.71 | $9.81 | 33573 |
| 2022-11-18 | -68.42 | $9.81 | 300 |
| 2022-11-17 | -68.42 | $9.81 | 32400 |
| 2022-11-16 | -68.42 | $9.81 | 30508 |
| 2022-11-15 | -61.36 | $9.81 | 29358 |
| 2022-11-14 | -50.00 | $9.81 | 6092 |
| 2022-11-11 | -38.46 | $9.84 | 101 |
| 2022-11-10 | -53.85 | $9.80 | 23921 |
| 2022-11-09 | -73.08 | $9.75 | 10490 |
| 2022-11-08 | -57.69 | $9.79 | 9228 |
| 2022-11-07 | -30.77 | $9.86 | 100 |
| 2022-11-04 | -44.23 | $9.83 | 3739 |
| 2022-11-03 | -42.31 | $9.83 | 625 |
| 2022-11-02 | -38.46 | $9.84 | 2156 |
| 2022-11-01 | -34.62 | $9.85 | 16677 |
| 2022-10-31 | -26.92 | $9.87 | 55889 |
| 2022-10-28 | -42.31 | $9.83 | 600 |
| 2022-10-27 | -23.08 | $9.88 | 600 |
| 2022-10-26 | -42.31 | $9.83 | 16289 |
| 2022-10-25 | -46.15 | $9.82 | 1000 |
| 2022-10-24 | -26.92 | $9.87 | 13001 |
| 2022-10-21 | -33.33 | $9.84 | 99244 |
| 2022-10-20 | 0.00 | $9.82 | 5092 |
| 2022-10-19 | -71.43 | $9.72 | 104 |
| 2022-10-18 | -100.00 | $9.68 | 1.2M |
| 2022-10-17 | 0.00 | $9.79 | 25488 |
| 2022-10-14 | 0.00 | $9.76 | — |
| 2022-10-13 | 0.00 | $9.76 | 1207 |
| 2022-10-12 | -42.86 | $9.73 | 708 |
| 2022-10-11 | 0.00 | $9.76 | 1500 |
| 2022-10-10 | 0.00 | $9.75 | — |
| 2022-10-07 | 0.00 | $9.75 | — |
| 2022-10-06 | 0.00 | $9.75 | — |
| 2022-10-05 | 0.00 | $9.75 | — |
| 2022-10-04 | 0.00 | $9.75 | — |
| 2022-10-03 | 0.00 | $9.75 | — |
| 2022-09-30 | 0.00 | $9.75 | 10 |
| 2022-09-29 | 0.00 | $9.75 | — |
| 2022-09-28 | 0.00 | $9.75 | 23400 |
| 2022-09-27 | -100.00 | $9.71 | — |
| 2022-09-26 | -100.00 | $9.71 | 200 |
| 2022-09-23 | 0.00 | $9.75 | — |
| 2022-09-22 | 0.00 | $9.75 | 12100 |
| 2022-09-21 | -25.00 | $9.74 | 3 |
| 2022-09-20 | -25.00 | $9.74 | — |
| 2022-09-19 | -25.00 | $9.74 | 2853 |
| 2022-09-16 | -33.33 | $9.73 | 200 |
| 2022-09-15 | 0.00 | $9.74 | 87702 |
| 2022-09-14 | -100.00 | $9.71 | 300 |
| 2022-09-13 | -100.00 | $9.71 | 400 |
| 2022-09-12 | 0.00 | $9.74 | — |
| 2022-09-09 | 0.00 | $9.74 | 2 |
| 2022-09-08 | 0.00 | $9.74 | 3 |
| 2022-09-07 | 0.00 | $9.74 | — |
| 2022-09-06 | 0.00 | $9.74 | — |
| 2022-09-02 | 0.00 | $9.74 | 9 |
| 2022-09-01 | 0.00 | $9.74 | — |
| 2022-08-31 | 0.00 | $9.74 | 10 |
| 2022-08-30 | 0.00 | $9.74 | — |
| 2022-08-29 | 0.00 | $9.74 | — |
| 2022-08-26 | -94.92 | $9.74 | 4376 |
| 2022-08-25 | -98.28 | $9.73 | — |
| 2022-08-24 | -98.28 | $9.73 | — |
| 2022-08-23 | -98.28 | $9.73 | 302 |
| 2022-08-22 | -96.55 | $9.74 | 200 |
| 2022-08-19 | -96.55 | $9.74 | 2 |
| 2022-08-18 | -96.55 | $9.74 | — |
| 2022-08-17 | -96.55 | $9.74 | 100 |
| 2022-08-16 | -96.55 | $9.74 | — |
| 2022-08-15 | -96.55 | $9.74 | 60 |
| 2022-08-12 | -93.33 | $9.74 | — |
| 2022-08-11 | -88.89 | $9.74 | 100 |
| 2022-08-10 | -88.89 | $9.74 | 9720 |
| 2022-08-09 | -87.50 | $9.74 | — |
| 2022-08-08 | -87.50 | $9.74 | 25 |
| 2022-08-05 | -87.50 | $9.74 | 1 |
| 2022-08-04 | -87.50 | $9.74 | 1700 |
| 2022-08-03 | -89.06 | $9.73 | — |
| 2022-08-02 | -89.06 | $9.73 | 2044 |
| 2022-08-01 | -89.06 | $9.73 | 1719 |
| 2022-07-29 | 0.00 | $9.73 | 1534 |
| 2022-07-28 | 0.00 | $9.73 | — |
| 2022-07-27 | 0.00 | $9.73 | — |
| 2022-07-26 | 0.00 | $9.73 | 800 |
| 2022-07-25 | 0.00 | $9.73 | — |
| 2022-07-22 | 0.00 | $9.73 | — |
| 2022-07-21 | 0.00 | $9.73 | — |
| 2022-07-20 | 0.00 | $9.73 | — |
| 2022-07-19 | 0.00 | $9.73 | — |
| 2022-07-18 | 0.00 | $9.73 | 122531 |
| 2022-07-15 | -75.00 | $9.67 | — |
| 2022-07-14 | -75.00 | $9.67 | 1 |
| 2022-07-13 | -75.00 | $9.67 | 10900 |
| 2022-07-12 | -100.00 | $9.66 | — |
| 2022-07-11 | -100.00 | $9.66 | — |
| 2022-07-08 | -100.00 | $9.66 | — |
| 2022-07-07 | -100.00 | $9.66 | — |
| 2022-07-06 | -100.00 | $9.66 | — |
| 2022-07-05 | -100.00 | $9.66 | 109 |
| 2022-07-01 | -24.81 | $9.69 | 101269 |
| 2022-06-30 | -49.87 | $9.68 | 100000 |
| 2022-06-29 | 0.00 | $9.70 | — |
| 2022-06-28 | -93.77 | $9.70 | 101 |
| 2022-06-27 | -100.00 | $9.66 | — |
| 2022-06-24 | -100.00 | $9.66 | 1 |
| 2022-06-23 | -100.00 | $9.66 | 276 |
| 2022-06-22 | -95.31 | $9.69 | 2 |
| 2022-06-21 | -95.31 | $9.69 | — |
| 2022-06-17 | -95.31 | $9.69 | 1 |
| 2022-06-16 | -95.31 | $9.69 | 4 |
| 2022-06-15 | -95.31 | $9.69 | 3626 |
| 2022-06-14 | -100.00 | $9.66 | 104 |
| 2022-06-13 | -100.00 | $9.66 | 1466 |
| 2022-06-10 | -97.58 | $9.70 | 7 |
| 2022-06-09 | -97.58 | $9.70 | — |
| 2022-06-08 | -97.58 | $9.70 | 1 |
| 2022-06-07 | -97.58 | $9.70 | 4 |
| 2022-06-06 | -97.58 | $9.70 | 101 |
| 2022-06-03 | -100.00 | $9.68 | 10 |
| 2022-06-02 | -100.00 | $9.68 | — |
| 2022-06-01 | -100.00 | $9.68 | 19200 |
| 2022-05-31 | -100.00 | $9.68 | 110602 |
| 2022-05-27 | 0.00 | $9.71 | — |
| 2022-05-26 | 0.00 | $9.71 | — |
| 2022-05-25 | 0.00 | $9.71 | — |
| 2022-05-24 | -50.00 | $9.71 | — |
| 2022-05-23 | -50.00 | $9.71 | 1 |
| 2022-05-20 | -50.00 | $9.71 | — |
| 2022-05-19 | -50.00 | $9.71 | — |
| 2022-05-18 | -50.00 | $9.71 | 7 |
| 2022-05-17 | -50.00 | $9.71 | — |
| 2022-05-16 | -50.00 | $9.71 | 80 |
| 2022-05-13 | -44.44 | $9.71 | — |
| 2022-05-12 | -44.44 | $9.71 | — |
| 2022-05-11 | -44.44 | $9.71 | — |
| 2022-05-10 | -40.00 | $9.71 | — |
| 2022-05-09 | -40.00 | $9.71 | 51011 |
| 2022-05-06 | -48.00 | $9.71 | 10 |
| 2022-05-05 | -34.29 | $9.71 | 522 |
| 2022-05-04 | -35.71 | $9.71 | — |
| 2022-05-03 | -31.25 | $9.71 | 66 |
| 2022-05-02 | -31.25 | $9.71 | 5000 |
| 2022-04-29 | -50.00 | $9.69 | 69 |
| 2022-04-28 | -50.00 | $9.69 | 7824 |
| 2022-04-27 | 0.00 | $9.73 | 104 |
| 2022-04-26 | 0.00 | $9.72 | 17 |
| 2022-04-25 | 0.00 | $9.72 | 22 |
| 2022-04-22 | 0.00 | $9.72 | 4300 |
| 2022-04-21 | 0.00 | $9.71 | 10663 |
| 2022-04-20 | 0.00 | $9.70 | — |
| 2022-04-19 | 0.00 | $9.70 | — |
| 2022-04-18 | 0.00 | $9.70 | 2307 |
| 2022-04-14 | 0.00 | $9.69 | 68 |
| 2022-04-13 | 0.00 | $9.69 | 207 |
| 2022-04-12 | -14.29 | $9.68 | — |
| 2022-04-11 | -14.29 | $9.68 | — |
| 2022-04-08 | -14.29 | $9.68 | 85209 |
| 2022-04-07 | -33.33 | $9.66 | — |
| 2022-04-06 | -33.33 | $9.66 | 830 |
| 2022-04-05 | -44.44 | $9.65 | — |
| 2022-04-04 | -44.44 | $9.65 | 417 |
| 2022-04-01 | 0.00 | $9.69 | 5 |
| 2022-03-31 | 0.00 | $9.69 | — |
| 2022-03-30 | 0.00 | $9.69 | — |
| 2022-03-29 | 0.00 | $9.69 | 601 |
| 2022-03-28 | -16.67 | $9.65 | 4278 |
| 2022-03-25 | 0.00 | $9.66 | 5 |
| 2022-03-24 | 0.00 | $9.66 | 29977 |
| 2022-03-23 | -42.86 | $9.63 | — |
| 2022-03-22 | -42.86 | $9.63 | 4 |
| 2022-03-21 | -42.86 | $9.63 | 800 |
| 2022-03-18 | -25.00 | $9.62 | — |
| 2022-03-17 | -25.00 | $9.62 | — |
| 2022-03-16 | -25.00 | $9.62 | — |
| 2022-03-15 | -13.04 | $9.62 | — |
| 2022-03-14 | -13.04 | $9.62 | 15140 |
| 2022-03-11 | -21.74 | $9.61 | 40599 |
| 2022-03-10 | -21.74 | $9.61 | 351061 |
| 2022-03-09 | -13.04 | $9.62 | 5346 |
| 2022-03-08 | -30.43 | $9.60 | 117 |
| 2022-03-07 | -30.43 | $9.60 | 7318 |
| 2022-03-04 | -13.04 | $9.62 | 189860 |
| 2022-03-03 | -4.35 | $9.63 | — |
| 2022-03-02 | -4.35 | $9.63 | 213 |
| 2022-03-01 | -4.35 | $9.63 | 2839 |
| 2022-02-28 | -21.74 | $9.61 | — |
| 2022-02-25 | -21.74 | $9.61 | — |
| 2022-02-24 | -21.74 | $9.61 | 2202 |
| 2022-02-23 | -25.00 | $9.61 | 13710 |
| 2022-02-22 | -16.67 | $9.62 | 102 |
| 2022-02-18 | -15.83 | $9.62 | — |
| 2022-02-17 | -15.83 | $9.62 | 6376 |
| 2022-02-16 | -23.08 | $9.62 | — |
| 2022-02-15 | -23.08 | $9.62 | 5489 |
| 2022-02-14 | -33.33 | $9.62 | — |
| 2022-02-11 | -33.33 | $9.62 | 5500 |
| 2022-02-10 | -45.45 | $9.62 | 130000 |
| 2022-02-09 | -50.00 | $9.62 | 50 |
| 2022-02-08 | -57.14 | $9.62 | 261 |
| 2022-02-07 | -71.43 | $9.60 | 200 |
| 2022-02-04 | -71.43 | $9.60 | 3 |
| 2022-02-03 | -71.43 | $9.60 | 240 |
| 2022-02-02 | -69.23 | $9.61 | — |
| 2022-02-01 | -69.23 | $9.61 | 2557 |
| 2022-01-31 | -61.54 | $9.62 | 503 |
| 2022-01-28 | -66.67 | $9.62 | — |
| 2022-01-27 | -66.67 | $9.62 | 551 |
| 2022-01-26 | -50.00 | $9.64 | 2377 |
| 2022-01-25 | -58.33 | $9.63 | 600 |
| 2022-01-24 | -83.33 | $9.60 | 55497 |
| 2022-01-21 | -88.89 | $9.62 | 677 |
| 2022-01-20 | -55.56 | $9.65 | — |
| 2022-01-19 | -55.56 | $9.65 | 200 |
| 2022-01-18 | -66.67 | $9.64 | 22969 |
| 2022-01-14 | -93.33 | $9.63 | 110666 |
| 2022-01-13 | -100.00 | $9.65 | 13724 |
| 2022-01-12 | -40.00 | $9.68 | — |
| 2022-01-11 | -40.00 | $9.68 | 30537 |
| 2022-01-10 | -20.00 | $9.69 | 23677 |
| 2022-01-07 | -20.00 | $9.69 | 8215 |
| 2022-01-06 | -40.00 | $9.68 | 11511 |
| 2022-01-05 | 0.00 | $9.70 | 109840 |
| 2022-01-04 | -50.00 | $9.67 | 12100 |
| 2022-01-03 | -25.00 | $9.68 | 173647 |
| 2021-12-31 | 0.00 | $9.69 | 25431 |
| 2021-12-30 | -30.00 | $9.69 | 7533 |
| 2021-12-29 | -80.04 | $9.66 | 1422 |
| 2021-12-28 | -20.16 | $9.69 | 419 |
| 2021-12-27 | -21.57 | $9.69 | 439 |
| 2021-12-23 | -41.18 | $9.68 | 318 |
| 2021-12-22 | -76.92 | $9.68 | 7240 |
| 2021-12-21 | -76.92 | $9.68 | 343 |
| 2021-12-20 | -76.92 | $9.68 | 26168 |
| 2021-12-17 | -76.92 | $9.68 | 6836 |
| 2021-12-16 | -83.33 | $9.68 | 5195 |
| 2021-12-15 | -100.00 | $9.66 | 19377 |
| 2021-12-14 | -91.67 | $9.67 | 256523 |
| 2021-12-13 | -91.67 | $9.67 | 15075 |
| 2021-12-10 | -75.00 | $9.69 | 50 |
| 2021-12-09 | -75.00 | $9.69 | 7562 |
| 2021-12-08 | -83.33 | $9.68 | 292136 |
| 2021-12-07 | -75.00 | $9.69 | 51 |
| 2021-12-06 | -75.00 | $9.69 | 217 |
| 2021-12-03 | -83.33 | $9.68 | 3157 |
| 2021-12-02 | -66.67 | $9.70 | — |
| 2021-12-01 | -66.67 | $9.70 | 129707 |
| 2021-11-30 | -75.00 | $9.69 | 221600 |
| 2021-11-29 | -66.67 | $9.70 | 258726 |
| 2021-11-26 | -100.00 | $9.66 | 500000 |
| 2021-11-24 | 0.00 | $9.78 | — |
| 2021-11-23 | 0.00 | $9.78 | 2000 |
| 2021-11-22 | -27.27 | $9.70 | 25300 |
| 2021-11-19 | -42.86 | $9.70 | 300 |
| 2021-11-18 | -42.86 | $9.70 | 2870 |
| 2021-11-17 | -72.73 | $9.69 | 2485 |
| 2021-11-16 | -81.82 | $9.68 | 112800 |
| 2021-11-15 | -81.82 | $9.68 | 11597 |
| 2021-11-12 | -72.73 | $9.69 | 403 |
| 2021-11-11 | -54.55 | $9.71 | 6557 |
| 2021-11-10 | -100.00 | $9.66 | 2600 |
| 2021-11-09 | -100.00 | $9.66 | 1605 |
| 2021-11-08 | -90.91 | $9.67 | 37241 |
| 2021-11-05 | -54.55 | $9.71 | 1202 |
| 2021-11-04 | -90.91 | $9.67 | 10975 |
| 2021-11-03 | -90.91 | $9.67 | 1050 |
| 2021-11-02 | -77.60 | $9.69 | 6 |
| 2021-11-01 | -55.43 | $9.69 | 904 |
| 2021-10-29 | -71.43 | $9.67 | 85392 |
| 2021-10-28 | -57.14 | $9.69 | 21470 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
36.31
2023-12-13
Close Price
$10.47
Average Directional Index - Detailed Analysis
Minimum
5.09
Average
52.27
Maximum
81.68
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-13 | 36.31 | $10.47 | — |
| 2023-12-12 | 36.31 | $10.47 | — |
| 2023-12-11 | 36.31 | $10.47 | — |
| 2023-12-08 | 36.31 | $10.47 | — |
| 2023-12-07 | 36.31 | $10.47 | — |
| 2023-12-06 | 36.31 | $10.47 | — |
| 2023-12-05 | 36.31 | $10.47 | — |
| 2023-12-04 | 36.30 | $10.47 | — |
| 2023-12-01 | 36.30 | $10.47 | — |
| 2023-11-30 | 36.30 | $10.47 | — |
| 2023-11-28 | 36.30 | $10.47 | 7611 |
| 2023-11-27 | 36.30 | $10.47 | 4329 |
| 2023-11-24 | 36.35 | $10.47 | — |
| 2023-11-22 | 36.39 | $10.47 | 110 |
| 2023-11-21 | 36.44 | $10.47 | — |
| 2023-11-20 | 36.49 | $10.47 | 20312 |
| 2023-11-17 | 36.54 | $10.50 | 2338 |
| 2023-11-16 | 36.60 | $10.40 | — |
| 2023-11-15 | 36.83 | $10.40 | — |
| 2023-11-14 | 37.07 | $10.40 | 146434 |
| 2023-11-13 | 37.32 | $10.40 | 72712 |
| 2023-11-10 | 37.60 | $10.40 | 150 |
| 2023-11-09 | 37.87 | $10.38 | 15929 |
| 2023-11-08 | 38.18 | $10.37 | 13438 |
| 2023-11-07 | 38.52 | $10.36 | 5789 |
| 2023-11-06 | 38.83 | $10.36 | 833 |
| 2023-11-03 | 39.15 | $10.43 | 1421 |
| 2023-11-02 | 39.33 | $10.31 | 173 |
| 2023-11-01 | 39.66 | $10.30 | — |
| 2023-10-31 | 40.03 | $10.30 | 15429 |
| 2023-10-30 | 40.41 | $10.30 | 14234 |
| 2023-10-27 | 40.92 | $10.27 | 27861 |
| 2023-10-26 | 41.46 | $10.25 | 23409 |
| 2023-10-25 | 42.21 | $10.41 | 55491 |
| 2023-10-24 | 42.99 | $10.51 | 100959 |
| 2023-10-23 | 44.04 | $9.14 | 43414 |
| 2023-10-20 | 45.68 | $9.76 | 17275 |
| 2023-10-19 | 47.49 | $10.32 | 71473 |
| 2023-10-18 | 48.06 | $10.30 | 54578 |
| 2023-10-17 | 48.29 | $10.36 | 28550 |
| 2023-10-16 | 48.81 | $10.30 | 18214 |
| 2023-10-13 | 47.73 | $10.39 | 1884 |
| 2023-10-12 | 47.82 | $10.39 | 19936 |
| 2023-10-11 | 47.93 | $10.39 | 12375 |
| 2023-10-10 | 48.04 | $10.39 | 731474 |
| 2023-10-09 | 48.32 | $10.38 | 100 |
| 2023-10-06 | 48.99 | $10.38 | 100 |
| 2023-10-05 | 49.65 | $10.39 | 1155 |
| 2023-10-04 | 50.18 | $10.40 | — |
| 2023-10-03 | 50.08 | $10.40 | 29769 |
| 2023-10-02 | 49.98 | $10.38 | 768914 |
| 2023-09-29 | 49.87 | $10.39 | — |
| 2023-09-28 | 49.76 | $10.39 | — |
| 2023-09-27 | 49.64 | $10.39 | 25189 |
| 2023-09-26 | 49.51 | $10.37 | 1901 |
| 2023-09-25 | 49.62 | $10.34 | 101 |
| 2023-09-22 | 50.26 | $10.35 | — |
| 2023-09-21 | 50.33 | $10.35 | 4556 |
| 2023-09-20 | 50.40 | $10.31 | — |
| 2023-09-19 | 51.16 | $10.31 | 100 |
| 2023-09-18 | 51.96 | $10.31 | — |
| 2023-09-15 | 52.81 | $10.31 | — |
| 2023-09-14 | 53.69 | $10.31 | 131 |
| 2023-09-13 | 54.62 | $10.29 | 119 |
| 2023-09-12 | 55.97 | $10.30 | — |
| 2023-09-11 | 57.02 | $10.30 | 5001 |
| 2023-09-08 | 58.13 | $10.30 | 1112 |
| 2023-09-07 | 59.29 | $10.32 | 253 |
| 2023-09-06 | 59.77 | $10.30 | 5306 |
| 2023-09-05 | 60.42 | $10.31 | 1334 |
| 2023-09-01 | 60.70 | $10.30 | — |
| 2023-08-31 | 61.11 | $10.30 | — |
| 2023-08-30 | 61.55 | $10.30 | — |
| 2023-08-29 | 62.01 | $10.30 | — |
| 2023-08-28 | 62.50 | $10.30 | 1520 |
| 2023-08-25 | 63.01 | $10.31 | — |
| 2023-08-24 | 63.21 | $10.31 | 419 |
| 2023-08-23 | 63.43 | $10.29 | — |
| 2023-08-22 | 63.83 | $10.29 | 1910 |
| 2023-08-21 | 64.25 | $10.30 | 200 |
| 2023-08-18 | 64.38 | $10.28 | 132 |
| 2023-08-17 | 64.68 | $10.28 | — |
| 2023-08-16 | 64.99 | $10.28 | — |
| 2023-08-15 | 65.32 | $10.28 | — |
| 2023-08-14 | 65.66 | $10.28 | 582 |
| 2023-08-11 | 66.03 | $10.26 | — |
| 2023-08-10 | 66.55 | $10.26 | — |
| 2023-08-09 | 67.09 | $10.26 | 2979 |
| 2023-08-08 | 67.67 | $10.27 | — |
| 2023-08-07 | 68.05 | $10.26 | 399 |
| 2023-08-04 | 68.47 | $10.26 | 25415 |
| 2023-08-03 | 68.92 | $10.26 | 3995 |
| 2023-08-02 | 69.40 | $10.27 | 4533 |
| 2023-08-01 | 69.69 | $10.26 | 7349 |
| 2023-07-31 | 70.19 | $10.26 | 1490 |
| 2023-07-28 | 70.72 | $10.28 | 1440 |
| 2023-07-27 | 70.88 | $10.31 | 1537 |
| 2023-07-26 | 71.05 | $10.28 | 28503 |
| 2023-07-25 | 71.23 | $10.26 | 521037 |
| 2023-07-24 | 72.08 | $10.33 | 16050 |
| 2023-07-21 | 72.98 | $10.28 | 16565 |
| 2023-07-20 | 73.93 | $10.33 | 22107 |
| 2023-07-19 | 74.05 | $10.31 | 147 |
| 2023-07-18 | 74.26 | $10.31 | 1700 |
| 2023-07-17 | 74.48 | $10.32 | 32167 |
| 2023-07-14 | 74.72 | $10.30 | 305 |
| 2023-07-13 | 75.00 | $10.31 | — |
| 2023-07-12 | 75.09 | $10.31 | 15129 |
| 2023-07-11 | 75.19 | $10.31 | 275731 |
| 2023-07-10 | 75.27 | $10.33 | 450071 |
| 2023-07-07 | 75.01 | $10.32 | 450021 |
| 2023-07-06 | 74.75 | $10.31 | 1.0M |
| 2023-07-05 | 74.48 | $10.31 | 393387 |
| 2023-07-03 | 74.20 | $10.28 | — |
| 2023-06-30 | 73.98 | $10.28 | 1.3M |
| 2023-06-29 | 73.74 | $10.29 | 5978 |
| 2023-06-28 | 73.34 | $10.28 | 41806 |
| 2023-06-27 | 72.93 | $10.29 | 29593 |
| 2023-06-26 | 72.36 | $10.29 | 155942 |
| 2023-06-23 | 71.75 | $10.27 | 36898 |
| 2023-06-22 | 71.14 | $10.27 | 1564 |
| 2023-06-21 | 70.49 | $10.29 | 1940 |
| 2023-06-20 | 69.62 | $10.28 | 556053 |
| 2023-06-16 | 68.71 | $10.26 | 4649 |
| 2023-06-15 | 68.77 | $10.27 | 1.7M |
| 2023-06-14 | 68.93 | $10.26 | — |
| 2023-06-13 | 69.11 | $10.26 | 8883 |
| 2023-06-12 | 69.29 | $10.25 | 1417 |
| 2023-06-09 | 70.11 | $10.26 | 513 |
| 2023-06-08 | 70.98 | $10.25 | 2019 |
| 2023-06-07 | 71.92 | $10.23 | 810 |
| 2023-06-06 | 73.08 | $10.24 | 15061 |
| 2023-06-05 | 74.29 | $10.22 | 14604 |
| 2023-06-02 | 75.73 | $10.26 | 152 |
| 2023-06-01 | 76.23 | $10.22 | — |
| 2023-05-31 | 77.01 | $10.22 | — |
| 2023-05-30 | 77.83 | $10.22 | — |
| 2023-05-26 | 78.69 | $10.22 | 38644 |
| 2023-05-25 | 79.60 | $10.21 | — |
| 2023-05-24 | 80.61 | $10.21 | 9058 |
| 2023-05-23 | 81.68 | $10.25 | — |
| 2023-05-22 | 81.52 | $10.25 | — |
| 2023-05-19 | 81.34 | $10.25 | 11012 |
| 2023-05-18 | 81.15 | $10.20 | — |
| 2023-05-17 | 81.08 | $10.20 | — |
| 2023-05-16 | 81.01 | $10.20 | — |
| 2023-05-15 | 80.93 | $10.20 | — |
| 2023-05-12 | 80.85 | $10.20 | — |
| 2023-05-10 | 80.76 | $10.20 | 700 |
| 2023-05-09 | 80.67 | $10.20 | 105 |
| 2023-05-08 | 80.57 | $10.19 | 1171 |
| 2023-05-05 | 80.48 | $10.18 | 300 |
| 2023-05-04 | 80.41 | $10.19 | — |
| 2023-05-03 | 80.14 | $10.19 | 1702 |
| 2023-05-02 | 79.86 | $10.18 | 261 |
| 2023-05-01 | 79.57 | $10.18 | 1943 |
| 2023-04-28 | 79.27 | $10.18 | 915 |
| 2023-04-27 | 78.96 | $10.18 | 6550 |
| 2023-04-26 | 78.62 | $10.17 | — |
| 2023-04-25 | 78.43 | $10.17 | 1238 |
| 2023-04-24 | 78.23 | $10.16 | — |
| 2023-04-21 | 78.09 | $10.16 | 3459 |
| 2023-04-20 | 77.94 | $10.16 | 580 |
| 2023-04-19 | 77.78 | $10.17 | 1949 |
| 2023-04-18 | 77.46 | $10.17 | 29127 |
| 2023-04-17 | 77.55 | $10.18 | 4827 |
| 2023-04-14 | 77.66 | $10.17 | — |
| 2023-04-13 | 77.29 | $10.17 | 7104 |
| 2023-04-12 | 76.90 | $10.16 | 416 |
| 2023-04-11 | 76.51 | $10.15 | 5549 |
| 2023-04-10 | 76.10 | $10.15 | 2740 |
| 2023-04-06 | 75.66 | $10.15 | 969 |
| 2023-04-05 | 75.25 | $10.17 | 69732 |
| 2023-04-04 | 74.82 | $10.15 | 26839 |
| 2023-04-03 | 74.36 | $10.16 | 3752 |
| 2023-03-31 | 74.59 | $10.15 | 68981 |
| 2023-03-30 | 74.86 | $10.14 | 200 |
| 2023-03-29 | 75.20 | $10.12 | 9801 |
| 2023-03-28 | 75.59 | $10.12 | — |
| 2023-03-27 | 76.05 | $10.12 | 1900 |
| 2023-03-24 | 76.53 | $10.14 | — |
| 2023-03-23 | 76.73 | $10.14 | 7452 |
| 2023-03-22 | 76.94 | $10.13 | 300 |
| 2023-03-21 | 76.96 | $10.13 | 1.3M |
| 2023-03-20 | 76.98 | $10.13 | 4020 |
| 2023-03-17 | 77.01 | $10.12 | 373 |
| 2023-03-16 | 77.05 | $10.11 | 1021 |
| 2023-03-15 | 77.13 | $10.11 | 14010 |
| 2023-03-14 | 77.22 | $10.10 | — |
| 2023-03-13 | 77.32 | $10.10 | 1304 |
| 2023-03-10 | 77.43 | $10.11 | 11072 |
| 2023-03-09 | 76.71 | $10.11 | 38607 |
| 2023-03-08 | 75.95 | $10.08 | — |
| 2023-03-07 | 75.17 | $10.08 | 4 |
| 2023-03-06 | 74.34 | $10.08 | 2280 |
| 2023-03-03 | 73.48 | $10.09 | 204 |
| 2023-03-02 | 72.58 | $10.09 | 23 |
| 2023-03-01 | 71.63 | $10.09 | 540 |
| 2023-02-28 | 70.63 | $10.08 | 600 |
| 2023-02-27 | 69.59 | $10.09 | 2106 |
| 2023-02-24 | 68.49 | $10.08 | 205 |
| 2023-02-23 | 67.85 | $10.07 | 100 |
| 2023-02-22 | 67.19 | $10.09 | 204 |
| 2023-02-21 | 66.40 | $10.07 | 27 |
| 2023-02-17 | 65.61 | $10.07 | 33 |
| 2023-02-16 | 64.77 | $10.07 | — |
| 2023-02-15 | 63.89 | $10.07 | 6627 |
| 2023-02-14 | 62.97 | $10.06 | 6898 |
| 2023-02-13 | 62.01 | $10.05 | 1646 |
| 2023-02-10 | 61.01 | $10.06 | 14629 |
| 2023-02-09 | 59.97 | $10.05 | 30517 |
| 2023-02-08 | 58.87 | $10.05 | 1707 |
| 2023-02-07 | 57.72 | $10.05 | 16881 |
| 2023-02-06 | 56.51 | $10.03 | 247 |
| 2023-02-03 | 55.26 | $10.05 | 2307 |
| 2023-02-02 | 53.94 | $10.06 | 342 |
| 2023-02-01 | 52.22 | $10.05 | 715 |
| 2023-01-31 | 50.41 | $10.05 | 748 |
| 2023-01-30 | 48.50 | $10.03 | 4699 |
| 2023-01-27 | 46.50 | $10.06 | 341468 |
| 2023-01-26 | 44.30 | $10.04 | 23200 |
| 2023-01-25 | 41.99 | $10.03 | 41314 |
| 2023-01-24 | 39.57 | $10.04 | 11396 |
| 2023-01-23 | 37.30 | $10.04 | 7352 |
| 2023-01-20 | 34.80 | $10.03 | 79075 |
| 2023-01-19 | 32.16 | $10.02 | 931197 |
| 2023-01-18 | 31.26 | $10.01 | 11073 |
| 2023-01-17 | 30.35 | $10.02 | 923351 |
| 2023-01-13 | 29.27 | $10.01 | 100 |
| 2023-01-12 | 28.26 | $10.01 | 1 |
| 2023-01-11 | 27.20 | $10.01 | 212845 |
| 2023-01-10 | 26.09 | $9.98 | 39021 |
| 2023-01-09 | 25.04 | $9.96 | 7408 |
| 2023-01-06 | 24.11 | $9.99 | 100 |
| 2023-01-05 | 22.12 | $9.99 | 1134 |
| 2023-01-04 | 20.03 | $9.94 | 268 |
| 2023-01-03 | 18.28 | $9.94 | 1346 |
| 2022-12-30 | 16.44 | $9.91 | 100 |
| 2022-12-29 | 15.55 | $9.92 | 202 |
| 2022-12-28 | 14.62 | $9.90 | 12820 |
| 2022-12-27 | 13.80 | $9.86 | 29 |
| 2022-12-23 | 13.94 | $9.86 | 27 |
| 2022-12-22 | 14.09 | $9.86 | 5 |
| 2022-12-21 | 14.24 | $9.86 | — |
| 2022-12-20 | 14.40 | $9.86 | 10 |
| 2022-12-19 | 14.57 | $9.86 | — |
| 2022-12-16 | 14.75 | $9.86 | — |
| 2022-12-15 | 14.94 | $9.86 | 1 |
| 2022-12-14 | 15.14 | $9.86 | — |
| 2022-12-13 | 15.35 | $9.86 | 500 |
| 2022-12-12 | 15.57 | $9.86 | 14 |
| 2022-12-09 | 15.61 | $9.86 | 231 |
| 2022-12-08 | 15.64 | $9.84 | 3120 |
| 2022-12-07 | 15.97 | $9.84 | — |
| 2022-12-06 | 16.32 | $9.84 | — |
| 2022-12-05 | 16.68 | $9.84 | — |
| 2022-12-02 | 17.07 | $9.84 | 4 |
| 2022-12-01 | 17.47 | $9.84 | 1626 |
| 2022-11-30 | 17.90 | $9.84 | 101 |
| 2022-11-29 | 18.35 | $9.80 | 25000 |
| 2022-11-28 | 19.30 | $9.80 | 1080 |
| 2022-11-25 | 20.29 | $9.80 | 346722 |
| 2022-11-23 | 21.34 | $9.85 | 400 |
| 2022-11-22 | 22.37 | $9.84 | 100 |
| 2022-11-21 | 23.18 | $9.81 | 33573 |
| 2022-11-18 | 24.13 | $9.81 | 300 |
| 2022-11-17 | 25.02 | $9.81 | 32400 |
| 2022-11-16 | 26.16 | $9.81 | 30508 |
| 2022-11-15 | 27.37 | $9.81 | 29358 |
| 2022-11-14 | 28.41 | $9.81 | 6092 |
| 2022-11-11 | 29.81 | $9.84 | 101 |
| 2022-11-10 | 30.96 | $9.80 | 23921 |
| 2022-11-09 | 32.57 | $9.75 | 10490 |
| 2022-11-08 | 34.26 | $9.79 | 9228 |
| 2022-11-07 | 35.83 | $9.86 | 100 |
| 2022-11-04 | 36.40 | $9.83 | 3739 |
| 2022-11-03 | 37.31 | $9.83 | 625 |
| 2022-11-02 | 38.13 | $9.84 | 2156 |
| 2022-11-01 | 38.99 | $9.85 | 16677 |
| 2022-10-31 | 39.77 | $9.87 | 55889 |
| 2022-10-28 | 40.59 | $9.83 | 600 |
| 2022-10-27 | 40.72 | $9.88 | 600 |
| 2022-10-26 | 40.09 | $9.83 | 16289 |
| 2022-10-25 | 39.90 | $9.82 | 1000 |
| 2022-10-24 | 39.84 | $9.87 | 13001 |
| 2022-10-21 | 39.78 | $9.84 | 99244 |
| 2022-10-20 | 39.86 | $9.82 | 5092 |
| 2022-10-19 | 40.84 | $9.72 | 104 |
| 2022-10-18 | 42.64 | $9.68 | 1.2M |
| 2022-10-17 | 44.52 | $9.79 | 25488 |
| 2022-10-14 | 45.53 | $9.76 | — |
| 2022-10-13 | 47.14 | $9.76 | 1207 |
| 2022-10-12 | 48.83 | $9.73 | 708 |
| 2022-10-11 | 51.26 | $9.76 | 1500 |
| 2022-10-10 | 51.77 | $9.75 | — |
| 2022-10-07 | 52.49 | $9.75 | — |
| 2022-10-06 | 53.26 | $9.75 | — |
| 2022-10-05 | 54.07 | $9.75 | — |
| 2022-10-04 | 54.92 | $9.75 | — |
| 2022-10-03 | 55.81 | $9.75 | — |
| 2022-09-30 | 56.75 | $9.75 | 10 |
| 2022-09-29 | 57.74 | $9.75 | — |
| 2022-09-28 | 58.79 | $9.75 | 23400 |
| 2022-09-27 | 59.88 | $9.71 | — |
| 2022-09-26 | 61.67 | $9.71 | 200 |
| 2022-09-23 | 63.55 | $9.75 | — |
| 2022-09-22 | 64.13 | $9.75 | 12100 |
| 2022-09-21 | 64.74 | $9.74 | 3 |
| 2022-09-20 | 65.51 | $9.74 | — |
| 2022-09-19 | 66.33 | $9.74 | 2853 |
| 2022-09-16 | 67.18 | $9.73 | 200 |
| 2022-09-15 | 68.33 | $9.74 | 87702 |
| 2022-09-14 | 69.17 | $9.71 | 300 |
| 2022-09-13 | 70.45 | $9.71 | 400 |
| 2022-09-12 | 71.80 | $9.74 | — |
| 2022-09-09 | 72.00 | $9.74 | 2 |
| 2022-09-08 | 72.21 | $9.74 | 3 |
| 2022-09-07 | 72.43 | $9.74 | — |
| 2022-09-06 | 72.66 | $9.74 | — |
| 2022-09-02 | 72.91 | $9.74 | 9 |
| 2022-09-01 | 73.17 | $9.74 | — |
| 2022-08-31 | 73.44 | $9.74 | 10 |
| 2022-08-30 | 73.72 | $9.74 | — |
| 2022-08-29 | 74.02 | $9.74 | — |
| 2022-08-26 | 74.34 | $9.74 | 4376 |
| 2022-08-25 | 74.68 | $9.73 | — |
| 2022-08-24 | 74.46 | $9.73 | — |
| 2022-08-23 | 74.23 | $9.73 | 302 |
| 2022-08-22 | 73.99 | $9.74 | 200 |
| 2022-08-19 | 73.47 | $9.74 | 2 |
| 2022-08-18 | 72.92 | $9.74 | — |
| 2022-08-17 | 72.34 | $9.74 | 100 |
| 2022-08-16 | 71.73 | $9.74 | — |
| 2022-08-15 | 71.09 | $9.74 | 60 |
| 2022-08-12 | 70.42 | $9.74 | — |
| 2022-08-11 | 69.71 | $9.74 | 100 |
| 2022-08-10 | 68.97 | $9.74 | 9720 |
| 2022-08-09 | 68.18 | $9.74 | — |
| 2022-08-08 | 66.99 | $9.74 | 25 |
| 2022-08-05 | 65.75 | $9.74 | 1 |
| 2022-08-04 | 64.43 | $9.74 | 1700 |
| 2022-08-03 | 63.05 | $9.73 | — |
| 2022-08-02 | 61.60 | $9.73 | 2044 |
| 2022-08-01 | 60.08 | $9.73 | 1719 |
| 2022-07-29 | 58.47 | $9.73 | 1534 |
| 2022-07-28 | 58.27 | $9.73 | — |
| 2022-07-27 | 58.06 | $9.73 | — |
| 2022-07-26 | 57.83 | $9.73 | 800 |
| 2022-07-25 | 57.60 | $9.73 | — |
| 2022-07-22 | 57.35 | $9.73 | — |
| 2022-07-21 | 57.08 | $9.73 | — |
| 2022-07-20 | 56.81 | $9.73 | — |
| 2022-07-19 | 56.52 | $9.73 | — |
| 2022-07-18 | 56.21 | $9.73 | 122531 |
| 2022-07-15 | 55.89 | $9.67 | — |
| 2022-07-14 | 56.01 | $9.67 | 1 |
| 2022-07-13 | 56.14 | $9.67 | 10900 |
| 2022-07-12 | 56.27 | $9.66 | — |
| 2022-07-11 | 56.78 | $9.66 | — |
| 2022-07-08 | 57.33 | $9.66 | — |
| 2022-07-07 | 57.90 | $9.66 | — |
| 2022-07-06 | 58.50 | $9.66 | — |
| 2022-07-05 | 59.13 | $9.66 | 109 |
| 2022-07-01 | 59.80 | $9.69 | 101269 |
| 2022-06-30 | 59.79 | $9.68 | 100000 |
| 2022-06-29 | 59.84 | $9.70 | — |
| 2022-06-28 | 59.39 | $9.70 | 101 |
| 2022-06-27 | 58.92 | $9.66 | — |
| 2022-06-24 | 58.63 | $9.66 | 1 |
| 2022-06-23 | 58.32 | $9.66 | 276 |
| 2022-06-22 | 58.00 | $9.69 | 2 |
| 2022-06-21 | 56.91 | $9.69 | — |
| 2022-06-17 | 55.77 | $9.69 | 1 |
| 2022-06-16 | 54.57 | $9.69 | 4 |
| 2022-06-15 | 53.31 | $9.69 | 3626 |
| 2022-06-14 | 51.98 | $9.66 | 104 |
| 2022-06-13 | 50.66 | $9.66 | 1466 |
| 2022-06-10 | 49.27 | $9.70 | 7 |
| 2022-06-09 | 47.06 | $9.70 | — |
| 2022-06-08 | 44.73 | $9.70 | 1 |
| 2022-06-07 | 42.27 | $9.70 | 4 |
| 2022-06-06 | 39.69 | $9.70 | 101 |
| 2022-06-03 | 36.97 | $9.68 | 10 |
| 2022-06-02 | 34.12 | $9.68 | — |
| 2022-06-01 | 31.12 | $9.68 | 19200 |
| 2022-05-31 | 27.97 | $9.68 | 110602 |
| 2022-05-27 | 24.64 | $9.71 | — |
| 2022-05-26 | 24.64 | $9.71 | — |
| 2022-05-25 | 24.64 | $9.71 | — |
| 2022-05-24 | 24.64 | $9.71 | — |
| 2022-05-23 | 24.63 | $9.71 | 1 |
| 2022-05-20 | 24.63 | $9.71 | — |
| 2022-05-19 | 24.63 | $9.71 | — |
| 2022-05-18 | 24.63 | $9.71 | 7 |
| 2022-05-17 | 24.62 | $9.71 | — |
| 2022-05-16 | 24.62 | $9.71 | 80 |
| 2022-05-13 | 24.62 | $9.71 | — |
| 2022-05-12 | 24.61 | $9.71 | — |
| 2022-05-11 | 24.61 | $9.71 | — |
| 2022-05-10 | 24.61 | $9.71 | — |
| 2022-05-09 | 24.60 | $9.71 | 51011 |
| 2022-05-06 | 24.60 | $9.71 | 10 |
| 2022-05-05 | 24.69 | $9.71 | 522 |
| 2022-05-04 | 24.79 | $9.71 | — |
| 2022-05-03 | 25.00 | $9.71 | 66 |
| 2022-05-02 | 25.22 | $9.71 | 5000 |
| 2022-04-29 | 25.46 | $9.69 | 69 |
| 2022-04-28 | 26.03 | $9.69 | 7824 |
| 2022-04-27 | 26.63 | $9.73 | 104 |
| 2022-04-26 | 25.89 | $9.72 | 17 |
| 2022-04-25 | 25.29 | $9.72 | 22 |
| 2022-04-22 | 24.65 | $9.72 | 4300 |
| 2022-04-21 | 23.98 | $9.71 | 10663 |
| 2022-04-20 | 23.28 | $9.70 | — |
| 2022-04-19 | 22.70 | $9.70 | — |
| 2022-04-18 | 22.09 | $9.70 | 2307 |
| 2022-04-14 | 21.44 | $9.69 | 68 |
| 2022-04-13 | 20.92 | $9.69 | 207 |
| 2022-04-12 | 20.37 | $9.68 | — |
| 2022-04-11 | 19.93 | $9.68 | — |
| 2022-04-08 | 19.48 | $9.68 | 85209 |
| 2022-04-07 | 19.00 | $9.66 | — |
| 2022-04-06 | 18.94 | $9.66 | 830 |
| 2022-04-05 | 18.88 | $9.65 | — |
| 2022-04-04 | 19.51 | $9.65 | 417 |
| 2022-04-01 | 20.18 | $9.69 | 5 |
| 2022-03-31 | 19.89 | $9.69 | — |
| 2022-03-30 | 19.58 | $9.69 | — |
| 2022-03-29 | 19.26 | $9.69 | 601 |
| 2022-03-28 | 18.92 | $9.65 | 4278 |
| 2022-03-25 | 19.21 | $9.66 | 5 |
| 2022-03-24 | 19.15 | $9.66 | 29977 |
| 2022-03-23 | 19.08 | $9.63 | — |
| 2022-03-22 | 19.55 | $9.63 | 4 |
| 2022-03-21 | 20.05 | $9.63 | 800 |
| 2022-03-18 | 20.57 | $9.62 | — |
| 2022-03-17 | 21.36 | $9.62 | — |
| 2022-03-16 | 22.20 | $9.62 | — |
| 2022-03-15 | 23.07 | $9.62 | — |
| 2022-03-14 | 23.99 | $9.62 | 15140 |
| 2022-03-11 | 24.96 | $9.61 | 40599 |
| 2022-03-10 | 25.79 | $9.61 | 351061 |
| 2022-03-09 | 26.66 | $9.62 | 5346 |
| 2022-03-08 | 27.58 | $9.60 | 117 |
| 2022-03-07 | 28.18 | $9.60 | 7318 |
| 2022-03-04 | 28.81 | $9.62 | 189860 |
| 2022-03-03 | 29.60 | $9.63 | — |
| 2022-03-02 | 30.71 | $9.63 | 213 |
| 2022-03-01 | 31.87 | $9.63 | 2839 |
| 2022-02-28 | 33.10 | $9.61 | — |
| 2022-02-25 | 34.08 | $9.61 | — |
| 2022-02-24 | 35.11 | $9.61 | 2202 |
| 2022-02-23 | 36.20 | $9.61 | 13710 |
| 2022-02-22 | 37.35 | $9.62 | 102 |
| 2022-02-18 | 38.87 | $9.62 | — |
| 2022-02-17 | 40.49 | $9.62 | 6376 |
| 2022-02-16 | 42.19 | $9.62 | — |
| 2022-02-15 | 44.29 | $9.62 | 5489 |
| 2022-02-14 | 46.50 | $9.62 | — |
| 2022-02-11 | 47.83 | $9.62 | 5500 |
| 2022-02-10 | 49.23 | $9.62 | 130000 |
| 2022-02-09 | 50.71 | $9.62 | 50 |
| 2022-02-08 | 52.27 | $9.62 | 261 |
| 2022-02-07 | 53.90 | $9.60 | 200 |
| 2022-02-04 | 55.63 | $9.60 | 3 |
| 2022-02-03 | 57.59 | $9.60 | 240 |
| 2022-02-02 | 59.66 | $9.61 | — |
| 2022-02-01 | 61.28 | $9.61 | 2557 |
| 2022-01-31 | 62.99 | $9.62 | 503 |
| 2022-01-28 | 64.78 | $9.62 | — |
| 2022-01-27 | 66.10 | $9.62 | 551 |
| 2022-01-26 | 67.49 | $9.64 | 2377 |
| 2022-01-25 | 68.61 | $9.63 | 600 |
| 2022-01-24 | 69.82 | $9.60 | 55497 |
| 2022-01-21 | 71.19 | $9.62 | 677 |
| 2022-01-20 | 72.29 | $9.65 | — |
| 2022-01-19 | 72.98 | $9.65 | 200 |
| 2022-01-18 | 73.71 | $9.64 | 22969 |
| 2022-01-14 | 74.47 | $9.63 | 110666 |
| 2022-01-13 | 75.11 | $9.65 | 13724 |
| 2022-01-12 | 75.57 | $9.68 | — |
| 2022-01-11 | 75.66 | $9.68 | 30537 |
| 2022-01-10 | 75.77 | $9.69 | 23677 |
| 2022-01-07 | 75.82 | $9.69 | 8215 |
| 2022-01-06 | 75.89 | $9.68 | 11511 |
| 2022-01-05 | 75.98 | $9.70 | 109840 |
| 2022-01-04 | 76.08 | $9.67 | 12100 |
| 2022-01-03 | 76.19 | $9.68 | 173647 |
| 2021-12-31 | 76.31 | $9.69 | 25431 |
| 2021-12-30 | 76.27 | $9.69 | 7533 |
| 2021-12-29 | 76.24 | $9.66 | 1422 |
| 2021-12-28 | 76.20 | $9.69 | 419 |
| 2021-12-27 | 75.95 | $9.69 | 439 |
| 2021-12-23 | 75.68 | $9.68 | 318 |
| 2021-12-22 | 75.41 | $9.68 | 7240 |
| 2021-12-21 | 75.12 | $9.68 | 343 |
| 2021-12-20 | 74.82 | $9.68 | 26168 |
| 2021-12-17 | 74.51 | $9.68 | 6836 |
| 2021-12-16 | 74.18 | $9.68 | 5195 |
| 2021-12-15 | 73.73 | $9.66 | 19377 |
| 2021-12-14 | 73.26 | $9.67 | 256523 |
| 2021-12-13 | 72.77 | $9.67 | 15075 |
| 2021-12-10 | 72.20 | $9.69 | 50 |
| 2021-12-09 | 71.51 | $9.69 | 7562 |
| 2021-12-08 | 70.79 | $9.68 | 292136 |
| 2021-12-07 | 70.03 | $9.69 | 51 |
| 2021-12-06 | 69.15 | $9.69 | 217 |
| 2021-12-03 | 68.23 | $9.68 | 3157 |
| 2021-12-02 | 67.26 | $9.70 | — |
| 2021-12-01 | 66.18 | $9.70 | 129707 |
| 2021-11-30 | 65.03 | $9.69 | 221600 |
| 2021-11-29 | 63.83 | $9.70 | 258726 |
| 2021-11-26 | 62.54 | $9.66 | 500000 |
| 2021-11-24 | 61.18 | $9.78 | — |
| 2021-11-23 | 59.41 | $9.78 | 2000 |
| 2021-11-22 | 57.55 | $9.70 | 25300 |
| 2021-11-19 | 55.60 | $9.70 | 300 |
| 2021-11-18 | 53.55 | $9.70 | 2870 |
| 2021-11-17 | 51.39 | $9.69 | 2485 |
| 2021-11-16 | 49.11 | $9.68 | 112800 |
| 2021-11-15 | 46.72 | $9.68 | 11597 |
| 2021-11-12 | 44.20 | $9.69 | 403 |
| 2021-11-11 | 41.51 | $9.71 | 6557 |
| 2021-11-10 | 38.67 | $9.66 | 2600 |
| 2021-11-09 | 35.69 | $9.66 | 1605 |
| 2021-11-08 | 32.56 | $9.67 | 37241 |
| 2021-11-05 | 29.24 | $9.71 | 1202 |
| 2021-11-04 | 25.73 | $9.67 | 10975 |
| 2021-11-03 | 22.04 | $9.67 | 1050 |
| 2021-11-02 | 18.15 | $9.69 | 6 |
| 2021-11-01 | 14.02 | $9.69 | 904 |
| 2021-10-29 | 9.67 | $9.67 | 85392 |
| 2021-10-28 | 5.09 | $9.69 | 21470 |
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