Is Hawks Acquisition Corp (HWKZ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hawks Acquisition Corp (HWKZ) research center and poll results.
NYSE : HWKZ
Hawks Acquisition Corp — Technical Indicators
$10.26 USD
$0.01 (0.1%)
- Volume
- 37.42K
- Average Volume
- 14.57K
- Market Capitalization
- $100.12M
- P/E Ratio
- 212.86
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.36
- Year Low
- $9.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.87
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.30
2023-07-11
Close Price
$10.26
Vol: 37415
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.70
Average
9.91
Maximum
10.35
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-07-11 | 10.30 | $10.26 | 37415 |
| 2023-07-10 | 10.30 | $10.25 | — |
| 2023-07-07 | 10.32 | $10.25 | 504 |
| 2023-07-06 | 10.33 | $10.25 | 4143 |
| 2023-07-05 | 10.33 | $10.25 | — |
| 2023-07-03 | 10.33 | $10.25 | — |
| 2023-06-30 | 10.34 | $10.25 | 204 |
| 2023-06-29 | 10.34 | $10.24 | — |
| 2023-06-28 | 10.35 | $10.24 | 6856 |
| 2023-06-27 | 10.35 | $10.29 | — |
| 2023-06-26 | 10.35 | $10.29 | 763 |
| 2023-06-23 | 10.35 | $10.29 | — |
| 2023-06-22 | 10.35 | $10.29 | — |
| 2023-06-21 | 10.35 | $10.29 | — |
| 2023-06-15 | 10.35 | $10.29 | 679 |
| 2023-06-14 | 10.35 | $10.42 | 632 |
| 2023-06-13 | 10.34 | $10.44 | — |
| 2023-06-12 | 10.33 | $10.44 | 2238 |
| 2023-06-09 | 10.32 | $10.33 | 3000 |
| 2023-06-08 | 10.32 | $10.30 | 693 |
| 2023-06-07 | 10.31 | $10.41 | 1550 |
| 2023-06-06 | 10.30 | $10.50 | — |
| 2023-06-05 | 10.29 | $10.50 | 601 |
| 2023-06-02 | 10.27 | $10.30 | 1629 |
| 2023-06-01 | 10.27 | $10.33 | 19587 |
| 2023-05-31 | 10.26 | $10.33 | — |
| 2023-05-30 | 10.25 | $10.33 | — |
| 2023-05-26 | 10.25 | $10.33 | — |
| 2023-05-25 | 10.24 | $10.33 | 9709 |
| 2023-05-24 | 10.23 | $10.32 | 314805 |
| 2023-05-23 | 10.22 | $10.28 | 2338 |
| 2023-05-22 | 10.22 | $10.31 | — |
| 2023-05-19 | 10.21 | $10.31 | 133 |
| 2023-05-18 | 10.20 | $10.25 | 5055 |
| 2023-05-17 | 10.20 | $10.25 | 13441 |
| 2023-05-16 | 10.19 | $10.25 | 5004 |
| 2023-05-15 | 10.19 | $10.24 | 2400 |
| 2023-05-12 | 10.18 | $10.25 | 8561 |
| 2023-05-11 | 10.18 | $10.23 | 6149 |
| 2023-05-10 | 10.18 | $10.22 | — |
| 2023-05-09 | 10.18 | $10.22 | 10371 |
| 2023-05-08 | 10.17 | $10.20 | 5584 |
| 2023-05-05 | 10.17 | $10.20 | 194770 |
| 2023-05-04 | 10.17 | $10.20 | 6100 |
| 2023-05-03 | 10.16 | $10.19 | 9048 |
| 2023-05-02 | 10.16 | $10.18 | 153332 |
| 2023-05-01 | 10.16 | $10.18 | 102 |
| 2023-04-28 | 10.16 | $10.16 | 260 |
| 2023-04-27 | 10.16 | $10.17 | 1401 |
| 2023-04-26 | 10.16 | $10.16 | 100 |
| 2023-04-25 | 10.16 | $10.16 | — |
| 2023-04-24 | 10.16 | $10.16 | — |
| 2023-04-21 | 10.16 | $10.16 | — |
| 2023-04-20 | 10.16 | $10.16 | — |
| 2023-04-19 | 10.16 | $10.16 | 1135 |
| 2023-04-18 | 10.16 | $10.14 | 3254 |
| 2023-04-17 | 10.16 | $10.18 | 144 |
| 2023-04-14 | 10.16 | $10.18 | — |
| 2023-04-13 | 10.16 | $10.18 | 551 |
| 2023-04-12 | 10.15 | $10.17 | 9001 |
| 2023-04-11 | 10.15 | $10.15 | 4867 |
| 2023-04-10 | 10.15 | $10.14 | 24984 |
| 2023-04-06 | 10.15 | $10.15 | 26538 |
| 2023-04-05 | 10.15 | $10.14 | — |
| 2023-04-04 | 10.15 | $10.14 | 18096 |
| 2023-04-03 | 10.15 | $10.14 | 801604 |
| 2023-03-31 | 10.15 | $10.17 | 42573 |
| 2023-03-30 | 10.15 | $10.16 | 4222 |
| 2023-03-29 | 10.15 | $10.15 | 5684 |
| 2023-03-28 | 10.15 | $10.17 | 110160 |
| 2023-03-27 | 10.15 | $10.15 | 5301 |
| 2023-03-24 | 10.14 | $10.17 | 4289 |
| 2023-03-23 | 10.14 | $10.17 | 400 |
| 2023-03-22 | 10.14 | $10.17 | 110144 |
| 2023-03-21 | 10.14 | $10.15 | 1.5M |
| 2023-03-20 | 10.13 | $10.15 | 600 |
| 2023-03-17 | 10.13 | $10.15 | — |
| 2023-03-16 | 10.13 | $10.15 | — |
| 2023-03-15 | 10.13 | $10.15 | — |
| 2023-03-14 | 10.12 | $10.15 | 200 |
| 2023-03-13 | 10.12 | $10.15 | — |
| 2023-03-10 | 10.11 | $10.15 | 26100 |
| 2023-03-09 | 10.11 | $10.14 | 32101 |
| 2023-03-08 | 10.11 | $10.13 | — |
| 2023-03-07 | 10.10 | $10.13 | 400 |
| 2023-03-06 | 10.10 | $10.13 | 1213 |
| 2023-03-03 | 10.10 | $10.13 | — |
| 2023-03-02 | 10.09 | $10.13 | — |
| 2023-03-01 | 10.09 | $10.13 | — |
| 2023-02-28 | 10.09 | $10.13 | 3200 |
| 2023-02-27 | 10.09 | $10.13 | — |
| 2023-02-24 | 10.08 | $10.13 | 2500 |
| 2023-02-23 | 10.08 | $10.11 | 2400 |
| 2023-02-22 | 10.08 | $10.10 | — |
| 2023-02-21 | 10.08 | $10.10 | 1 |
| 2023-02-17 | 10.08 | $10.10 | 13490 |
| 2023-02-16 | 10.07 | $10.10 | 12603 |
| 2023-02-15 | 10.07 | $10.08 | 680 |
| 2023-02-14 | 10.07 | $10.08 | — |
| 2023-02-13 | 10.07 | $10.08 | 1800 |
| 2023-02-10 | 10.07 | $10.08 | 15503 |
| 2023-02-09 | 10.06 | $10.05 | — |
| 2023-02-08 | 10.07 | $10.05 | 50 |
| 2023-02-07 | 10.07 | $10.05 | 1 |
| 2023-02-06 | 10.07 | $10.05 | 100 |
| 2023-02-03 | 10.07 | $10.09 | — |
| 2023-02-02 | 10.06 | $10.09 | — |
| 2023-02-01 | 10.06 | $10.09 | 67108 |
| 2023-01-31 | 10.06 | $10.08 | — |
| 2023-01-30 | 10.05 | $10.08 | 13799 |
| 2023-01-27 | 10.05 | $10.07 | 13533 |
| 2023-01-26 | 10.04 | $10.07 | — |
| 2023-01-25 | 10.04 | $10.07 | 1 |
| 2023-01-24 | 10.03 | $10.07 | — |
| 2023-01-23 | 10.03 | $10.07 | 1682 |
| 2023-01-20 | 10.02 | $10.07 | 246 |
| 2023-01-19 | 10.01 | $10.06 | 24530 |
| 2023-01-18 | 10.01 | $10.04 | 111784 |
| 2023-01-17 | 10.00 | $10.05 | 213198 |
| 2023-01-13 | 10.00 | $10.05 | 267 |
| 2023-01-12 | 9.99 | $10.04 | 52083 |
| 2023-01-11 | 9.99 | $10.07 | — |
| 2023-01-10 | 9.98 | $10.07 | — |
| 2023-01-09 | 9.97 | $10.07 | 38402 |
| 2023-01-06 | 9.97 | $10.01 | 20505 |
| 2023-01-05 | 9.96 | $10.05 | 102 |
| 2023-01-04 | 9.95 | $10.05 | 101 |
| 2023-01-03 | 9.95 | $10.02 | 36291 |
| 2022-12-30 | 9.94 | $9.99 | 50 |
| 2022-12-29 | 9.94 | $9.99 | 6349 |
| 2022-12-28 | 9.93 | $9.98 | 33248 |
| 2022-12-27 | 9.93 | $9.97 | 100 |
| 2022-12-23 | 9.92 | $9.94 | 86199 |
| 2022-12-22 | 9.92 | $9.94 | 10314 |
| 2022-12-21 | 9.92 | $9.94 | 709 |
| 2022-12-20 | 9.91 | $9.94 | — |
| 2022-12-19 | 9.91 | $9.94 | — |
| 2022-12-16 | 9.91 | $9.94 | 52900 |
| 2022-12-15 | 9.90 | $9.94 | 302 |
| 2022-12-14 | 9.90 | $9.94 | 284178 |
| 2022-12-13 | 9.90 | $9.95 | 2 |
| 2022-12-12 | 9.90 | $9.95 | 3302 |
| 2022-12-09 | 9.89 | $9.93 | 310 |
| 2022-12-08 | 9.89 | $9.90 | 74331 |
| 2022-12-07 | 9.89 | $9.91 | 157660 |
| 2022-12-06 | 9.89 | $9.92 | — |
| 2022-12-05 | 9.89 | $9.92 | 41100 |
| 2022-12-02 | 9.89 | $9.90 | 50067 |
| 2022-12-01 | 9.89 | $9.92 | 100 |
| 2022-11-30 | 9.89 | $9.87 | 122533 |
| 2022-11-29 | 9.89 | $9.90 | 41068 |
| 2022-11-28 | 9.89 | $9.86 | — |
| 2022-11-25 | 9.89 | $9.86 | 200 |
| 2022-11-23 | 9.89 | $9.87 | — |
| 2022-11-22 | 9.89 | $9.87 | — |
| 2022-11-21 | 9.89 | $9.87 | 300 |
| 2022-11-18 | 9.89 | $9.90 | — |
| 2022-11-17 | 9.89 | $9.90 | 132281 |
| 2022-11-16 | 9.88 | $9.90 | 217031 |
| 2022-11-15 | 9.88 | $9.89 | 80802 |
| 2022-11-14 | 9.88 | $9.87 | 460000 |
| 2022-11-11 | 9.87 | $9.89 | 1 |
| 2022-11-10 | 9.87 | $9.89 | 10867 |
| 2022-11-09 | 9.87 | $9.90 | — |
| 2022-11-08 | 9.87 | $9.90 | — |
| 2022-11-07 | 9.86 | $9.90 | 53200 |
| 2022-11-04 | 9.86 | $9.90 | 22000 |
| 2022-11-03 | 9.86 | $9.91 | 2400 |
| 2022-11-02 | 9.86 | $9.91 | 40029 |
| 2022-11-01 | 9.85 | $9.90 | 2601 |
| 2022-10-31 | 9.85 | $9.90 | 500 |
| 2022-10-28 | 9.84 | $9.90 | 163391 |
| 2022-10-27 | 9.84 | $9.91 | 226467 |
| 2022-10-26 | 9.84 | $9.87 | 16534 |
| 2022-10-25 | 9.84 | $9.85 | 246890 |
| 2022-10-24 | 9.84 | $9.84 | 825 |
| 2022-10-21 | 9.83 | $9.84 | 460 |
| 2022-10-20 | 9.83 | $9.81 | — |
| 2022-10-19 | 9.83 | $9.81 | — |
| 2022-10-18 | 9.83 | $9.81 | — |
| 2022-10-17 | 9.84 | $9.81 | 2653 |
| 2022-10-14 | 9.83 | $9.86 | 201 |
| 2022-10-13 | 9.83 | $9.85 | — |
| 2022-10-12 | 9.83 | $9.85 | — |
| 2022-10-11 | 9.83 | $9.85 | — |
| 2022-10-10 | 9.82 | $9.85 | 1394 |
| 2022-10-07 | 9.82 | $9.84 | — |
| 2022-10-06 | 9.82 | $9.84 | 400 |
| 2022-10-05 | 9.81 | $9.83 | — |
| 2022-10-04 | 9.81 | $9.83 | — |
| 2022-10-03 | 9.81 | $9.83 | 4000 |
| 2022-09-30 | 9.81 | $9.84 | 2500 |
| 2022-09-29 | 9.81 | $9.84 | 1800 |
| 2022-09-28 | 9.80 | $9.84 | 89328 |
| 2022-09-27 | 9.80 | $9.83 | — |
| 2022-09-26 | 9.80 | $9.83 | 400 |
| 2022-09-23 | 9.80 | $9.82 | — |
| 2022-09-22 | 9.80 | $9.82 | 157000 |
| 2022-09-21 | 9.80 | $9.83 | — |
| 2022-09-20 | 9.80 | $9.83 | 201 |
| 2022-09-19 | 9.79 | $9.79 | — |
| 2022-09-16 | 9.80 | $9.79 | 1 |
| 2022-09-15 | 9.80 | $9.79 | 2 |
| 2022-09-14 | 9.80 | $9.79 | — |
| 2022-09-13 | 9.80 | $9.79 | — |
| 2022-09-12 | 9.80 | $9.79 | — |
| 2022-09-09 | 9.80 | $9.79 | — |
| 2022-09-08 | 9.80 | $9.79 | — |
| 2022-09-07 | 9.80 | $9.79 | — |
| 2022-09-06 | 9.80 | $9.79 | 1 |
| 2022-09-02 | 9.80 | $9.79 | — |
| 2022-09-01 | 9.80 | $9.79 | — |
| 2022-08-31 | 9.80 | $9.79 | 104 |
| 2022-08-30 | 9.80 | $9.77 | 100 |
| 2022-08-29 | 9.80 | $9.79 | 300 |
| 2022-08-26 | 9.80 | $9.81 | — |
| 2022-08-25 | 9.80 | $9.81 | — |
| 2022-08-24 | 9.80 | $9.81 | — |
| 2022-08-23 | 9.80 | $9.81 | — |
| 2022-08-22 | 9.80 | $9.81 | 1368 |
| 2022-08-19 | 9.80 | $9.82 | 320 |
| 2022-08-18 | 9.80 | $9.82 | 204 |
| 2022-08-17 | 9.80 | $9.81 | 32200 |
| 2022-08-16 | 9.79 | $9.80 | — |
| 2022-08-15 | 9.79 | $9.80 | — |
| 2022-08-12 | 9.79 | $9.80 | 2372 |
| 2022-08-11 | 9.79 | $9.80 | — |
| 2022-08-10 | 9.79 | $9.80 | — |
| 2022-08-09 | 9.79 | $9.80 | — |
| 2022-08-08 | 9.79 | $9.80 | 35672 |
| 2022-08-05 | 9.78 | $9.79 | 1545 |
| 2022-08-04 | 9.78 | $9.80 | 299 |
| 2022-08-03 | 9.78 | $9.80 | 100 |
| 2022-08-02 | 9.78 | $9.80 | 198 |
| 2022-08-01 | 9.78 | $9.80 | 601 |
| 2022-07-29 | 9.77 | $9.79 | 150000 |
| 2022-07-28 | 9.77 | $9.79 | — |
| 2022-07-27 | 9.77 | $9.79 | 200 |
| 2022-07-26 | 9.77 | $9.80 | 100 |
| 2022-07-25 | 9.76 | $9.80 | 100 |
| 2022-07-22 | 9.76 | $9.77 | — |
| 2022-07-21 | 9.76 | $9.77 | 148600 |
| 2022-07-20 | 9.76 | $9.77 | 52138 |
| 2022-07-19 | 9.76 | $9.78 | — |
| 2022-07-18 | 9.75 | $9.78 | — |
| 2022-07-15 | 9.75 | $9.78 | — |
| 2022-07-14 | 9.75 | $9.78 | — |
| 2022-07-13 | 9.75 | $9.78 | — |
| 2022-07-12 | 9.75 | $9.78 | 802 |
| 2022-07-11 | 9.75 | $9.76 | 164 |
| 2022-07-08 | 9.75 | $9.76 | 100 |
| 2022-07-07 | 9.75 | $9.76 | — |
| 2022-07-06 | 9.75 | $9.76 | 100 |
| 2022-07-05 | 9.75 | $9.75 | 20300 |
| 2022-07-01 | 9.75 | $9.76 | 141 |
| 2022-06-30 | 9.75 | $9.76 | 103 |
| 2022-06-29 | 9.75 | $9.74 | — |
| 2022-06-28 | 9.75 | $9.74 | 1 |
| 2022-06-27 | 9.75 | $9.74 | — |
| 2022-06-24 | 9.75 | $9.74 | 35226 |
| 2022-06-23 | 9.75 | $9.73 | 200 |
| 2022-06-22 | 9.75 | $9.73 | — |
| 2022-06-21 | 9.75 | $9.73 | — |
| 2022-06-17 | 9.75 | $9.73 | 1 |
| 2022-06-16 | 9.75 | $9.73 | — |
| 2022-06-15 | 9.75 | $9.73 | — |
| 2022-06-14 | 9.75 | $9.73 | 8527 |
| 2022-06-13 | 9.76 | $9.76 | — |
| 2022-06-10 | 9.76 | $9.76 | — |
| 2022-06-09 | 9.76 | $9.76 | — |
| 2022-06-08 | 9.76 | $9.76 | 2 |
| 2022-06-07 | 9.76 | $9.76 | — |
| 2022-06-06 | 9.76 | $9.76 | 1 |
| 2022-06-03 | 9.76 | $9.76 | 16 |
| 2022-06-02 | 9.76 | $9.76 | — |
| 2022-06-01 | 9.76 | $9.76 | — |
| 2022-05-31 | 9.76 | $9.76 | 371 |
| 2022-05-27 | 9.76 | $9.77 | 39396 |
| 2022-05-26 | 9.75 | $9.73 | 1360 |
| 2022-05-25 | 9.76 | $9.76 | — |
| 2022-05-24 | 9.76 | $9.76 | — |
| 2022-05-23 | 9.76 | $9.76 | — |
| 2022-05-20 | 9.76 | $9.76 | 75000 |
| 2022-05-19 | 9.76 | $9.72 | 601 |
| 2022-05-18 | 9.76 | $9.75 | — |
| 2022-05-17 | 9.77 | $9.75 | — |
| 2022-05-16 | 9.77 | $9.75 | 500 |
| 2022-05-13 | 9.77 | $9.76 | — |
| 2022-05-12 | 9.77 | $9.76 | 100 |
| 2022-05-11 | 9.77 | $9.75 | 10000 |
| 2022-05-10 | 9.77 | $9.76 | — |
| 2022-05-09 | 9.77 | $9.76 | 406 |
| 2022-05-06 | 9.77 | $9.76 | — |
| 2022-05-05 | 9.77 | $9.76 | 6608 |
| 2022-05-04 | 9.77 | $9.76 | — |
| 2022-05-03 | 9.76 | $9.76 | — |
| 2022-05-02 | 9.76 | $9.76 | 7173 |
| 2022-04-29 | 9.76 | $9.76 | — |
| 2022-04-28 | 9.76 | $9.76 | 1.3M |
| 2022-04-27 | 9.75 | $9.77 | 3160 |
| 2022-04-26 | 9.75 | $9.77 | — |
| 2022-04-25 | 9.75 | $9.77 | 13503 |
| 2022-04-22 | 9.74 | $9.82 | 96507 |
| 2022-04-21 | 9.74 | $9.80 | — |
| 2022-04-20 | 9.73 | $9.80 | 6860 |
| 2022-04-19 | 9.73 | $9.80 | 9824 |
| 2022-04-18 | 9.72 | $9.78 | 42498 |
| 2022-04-14 | 9.72 | $9.77 | 6849 |
| 2022-04-13 | 9.72 | $9.77 | 60225 |
| 2022-04-12 | 9.71 | $9.74 | 252501 |
| 2022-04-11 | 9.71 | $9.74 | 26 |
| 2022-04-08 | 9.71 | $9.74 | — |
| 2022-04-07 | 9.71 | $9.74 | 768100 |
| 2022-04-06 | 9.70 | $9.72 | 932550 |
| 2022-04-05 | 9.70 | $9.70 | 29 |
| 2022-04-04 | 9.70 | $9.70 | 99007 |
| 2022-04-01 | 9.70 | $9.73 | 386998 |
| 2022-03-31 | 9.70 | $9.73 | 106400 |
| 2022-03-30 | 9.70 | $9.70 | — |
| 2022-03-29 | 9.70 | $9.70 | — |
| 2022-03-28 | 9.71 | $9.70 | 26 |
| 2022-03-25 | 9.71 | $9.70 | 2803 |
| 2022-03-24 | 9.71 | $9.70 | — |
| 2022-03-23 | 9.71 | $9.70 | 100 |
| 2022-03-22 | 9.71 | $9.70 | — |
| 2022-03-21 | 9.71 | $9.70 | — |
| 2022-03-18 | 9.71 | $9.70 | — |
| 2022-03-17 | 9.71 | $9.70 | 209 |
| 2022-03-16 | 9.72 | $9.69 | — |
| 2022-03-15 | 9.72 | $9.69 | 846227 |
| 2022-03-14 | 9.72 | $9.70 | 1 |
| 2022-03-11 | 9.72 | $9.70 | 1 |
| 2022-03-10 | 9.72 | $9.70 | 407 |
| 2022-03-09 | 9.72 | $9.71 | 508 |
| 2022-03-08 | 9.73 | $9.70 | 152 |
| 2022-03-07 | 9.73 | $9.73 | 145867 |
| 2022-03-04 | 9.73 | $9.73 | — |
| 2022-03-03 | 9.73 | $9.73 | — |
| 2022-03-02 | 9.73 | $9.73 | — |
| 2022-03-01 | 9.73 | $9.73 | — |
| 2022-02-28 | 9.73 | $9.73 | — |
| 2022-02-25 | 9.74 | $9.73 | — |
| 2022-02-24 | 9.73 | $9.73 | — |
| 2022-02-23 | 9.73 | $9.73 | — |
| 2022-02-22 | 9.73 | $9.73 | 2 |
| 2022-02-18 | 9.74 | $9.73 | — |
| 2022-02-17 | 9.74 | $9.73 | 2 |
| 2022-02-16 | 9.74 | $9.73 | — |
| 2022-02-15 | 9.74 | $9.73 | 104 |
| 2022-02-14 | 9.74 | $9.70 | 15 |
| 2022-02-11 | 9.74 | $9.70 | 1326 |
| 2022-02-10 | 9.75 | $9.75 | 490000 |
| 2022-02-09 | 9.75 | $9.75 | — |
| 2022-02-08 | 9.75 | $9.75 | — |
| 2022-02-07 | 9.75 | $9.75 | 62 |
| 2022-02-04 | 9.75 | $9.75 | — |
| 2022-02-03 | 9.75 | $9.75 | — |
| 2022-02-02 | 9.75 | $9.75 | — |
| 2022-02-01 | 9.74 | $9.75 | — |
| 2022-01-31 | 9.74 | $9.75 | — |
| 2022-01-28 | 9.74 | $9.75 | 1001 |
| 2022-01-27 | 9.74 | $9.69 | 400 |
| 2022-01-26 | 9.74 | $9.74 | — |
| 2022-01-25 | 9.74 | $9.74 | — |
| 2022-01-24 | 9.74 | $9.74 | — |
| 2022-01-21 | 9.74 | $9.74 | — |
| 2022-01-20 | 9.74 | $9.74 | 906 |
| 2022-01-19 | 9.73 | $9.75 | — |
| 2022-01-18 | 9.73 | $9.75 | 200 |
| 2022-01-14 | 9.73 | $9.76 | — |
| 2022-01-13 | 9.73 | $9.76 | — |
| 2022-01-12 | 9.72 | $9.76 | — |
| 2022-01-11 | 9.72 | $9.76 | — |
| 2022-01-10 | 9.72 | $9.76 | 1 |
| 2022-01-07 | 9.71 | $9.76 | 1034 |
| 2022-01-06 | 9.71 | $9.76 | 1226 |
| 2022-01-05 | 9.71 | $9.69 | — |
| 2022-01-04 | 9.71 | $9.69 | — |
| 2022-01-03 | 9.71 | $9.69 | 1892 |
| 2021-12-31 | 9.70 | $9.69 | 2702 |
| 2021-12-30 | 9.70 | $9.76 | 4574 |
| 2021-12-29 | 9.70 | $9.71 | 600 |
| 2021-12-28 | 9.70 | $9.76 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.28
2023-07-11
Close Price
$10.26
Vol: 37415
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
9.91
Maximum
10.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-07-11 | 10.28 | $10.26 | 37415 |
| 2023-07-10 | 10.28 | $10.25 | — |
| 2023-07-07 | 10.29 | $10.25 | 504 |
| 2023-07-06 | 10.29 | $10.25 | 4143 |
| 2023-07-05 | 10.29 | $10.25 | — |
| 2023-07-03 | 10.30 | $10.25 | — |
| 2023-06-30 | 10.30 | $10.25 | 204 |
| 2023-06-29 | 10.31 | $10.24 | — |
| 2023-06-28 | 10.32 | $10.24 | 6856 |
| 2023-06-27 | 10.32 | $10.29 | — |
| 2023-06-26 | 10.33 | $10.29 | 763 |
| 2023-06-23 | 10.33 | $10.29 | — |
| 2023-06-22 | 10.34 | $10.29 | — |
| 2023-06-21 | 10.34 | $10.29 | — |
| 2023-06-15 | 10.35 | $10.29 | 679 |
| 2023-06-14 | 10.35 | $10.42 | 632 |
| 2023-06-13 | 10.35 | $10.44 | — |
| 2023-06-12 | 10.34 | $10.44 | 2238 |
| 2023-06-09 | 10.32 | $10.33 | 3000 |
| 2023-06-08 | 10.32 | $10.30 | 693 |
| 2023-06-07 | 10.33 | $10.41 | 1550 |
| 2023-06-06 | 10.32 | $10.50 | — |
| 2023-06-05 | 10.30 | $10.50 | 601 |
| 2023-06-02 | 10.28 | $10.30 | 1629 |
| 2023-06-01 | 10.28 | $10.33 | 19587 |
| 2023-05-31 | 10.27 | $10.33 | — |
| 2023-05-30 | 10.26 | $10.33 | — |
| 2023-05-26 | 10.26 | $10.33 | — |
| 2023-05-25 | 10.25 | $10.33 | 9709 |
| 2023-05-24 | 10.24 | $10.32 | 314805 |
| 2023-05-23 | 10.23 | $10.28 | 2338 |
| 2023-05-22 | 10.23 | $10.31 | — |
| 2023-05-19 | 10.22 | $10.31 | 133 |
| 2023-05-18 | 10.21 | $10.25 | 5055 |
| 2023-05-17 | 10.21 | $10.25 | 13441 |
| 2023-05-16 | 10.20 | $10.25 | 5004 |
| 2023-05-15 | 10.20 | $10.24 | 2400 |
| 2023-05-12 | 10.19 | $10.25 | 8561 |
| 2023-05-11 | 10.19 | $10.23 | 6149 |
| 2023-05-10 | 10.18 | $10.22 | — |
| 2023-05-09 | 10.18 | $10.22 | 10371 |
| 2023-05-08 | 10.17 | $10.20 | 5584 |
| 2023-05-05 | 10.17 | $10.20 | 194770 |
| 2023-05-04 | 10.17 | $10.20 | 6100 |
| 2023-05-03 | 10.17 | $10.19 | 9048 |
| 2023-05-02 | 10.16 | $10.18 | 153332 |
| 2023-05-01 | 10.16 | $10.18 | 102 |
| 2023-04-28 | 10.16 | $10.16 | 260 |
| 2023-04-27 | 10.16 | $10.17 | 1401 |
| 2023-04-26 | 10.16 | $10.16 | 100 |
| 2023-04-25 | 10.16 | $10.16 | — |
| 2023-04-24 | 10.16 | $10.16 | — |
| 2023-04-21 | 10.16 | $10.16 | — |
| 2023-04-20 | 10.16 | $10.16 | — |
| 2023-04-19 | 10.16 | $10.16 | 1135 |
| 2023-04-18 | 10.16 | $10.14 | 3254 |
| 2023-04-17 | 10.16 | $10.18 | 144 |
| 2023-04-14 | 10.16 | $10.18 | — |
| 2023-04-13 | 10.15 | $10.18 | 551 |
| 2023-04-12 | 10.15 | $10.17 | 9001 |
| 2023-04-11 | 10.15 | $10.15 | 4867 |
| 2023-04-10 | 10.15 | $10.14 | 24984 |
| 2023-04-06 | 10.15 | $10.15 | 26538 |
| 2023-04-05 | 10.15 | $10.14 | — |
| 2023-04-04 | 10.15 | $10.14 | 18096 |
| 2023-04-03 | 10.15 | $10.14 | 801604 |
| 2023-03-31 | 10.15 | $10.17 | 42573 |
| 2023-03-30 | 10.15 | $10.16 | 4222 |
| 2023-03-29 | 10.15 | $10.15 | 5684 |
| 2023-03-28 | 10.15 | $10.17 | 110160 |
| 2023-03-27 | 10.14 | $10.15 | 5301 |
| 2023-03-24 | 10.14 | $10.17 | 4289 |
| 2023-03-23 | 10.14 | $10.17 | 400 |
| 2023-03-22 | 10.14 | $10.17 | 110144 |
| 2023-03-21 | 10.13 | $10.15 | 1.5M |
| 2023-03-20 | 10.13 | $10.15 | 600 |
| 2023-03-17 | 10.13 | $10.15 | — |
| 2023-03-16 | 10.13 | $10.15 | — |
| 2023-03-15 | 10.12 | $10.15 | — |
| 2023-03-14 | 10.12 | $10.15 | 200 |
| 2023-03-13 | 10.12 | $10.15 | — |
| 2023-03-10 | 10.12 | $10.15 | 26100 |
| 2023-03-09 | 10.11 | $10.14 | 32101 |
| 2023-03-08 | 10.11 | $10.13 | — |
| 2023-03-07 | 10.11 | $10.13 | 400 |
| 2023-03-06 | 10.10 | $10.13 | 1213 |
| 2023-03-03 | 10.10 | $10.13 | — |
| 2023-03-02 | 10.10 | $10.13 | — |
| 2023-03-01 | 10.10 | $10.13 | — |
| 2023-02-28 | 10.09 | $10.13 | 3200 |
| 2023-02-27 | 10.09 | $10.13 | — |
| 2023-02-24 | 10.08 | $10.13 | 2500 |
| 2023-02-23 | 10.08 | $10.11 | 2400 |
| 2023-02-22 | 10.08 | $10.10 | — |
| 2023-02-21 | 10.07 | $10.10 | 1 |
| 2023-02-17 | 10.07 | $10.10 | 13490 |
| 2023-02-16 | 10.07 | $10.10 | 12603 |
| 2023-02-15 | 10.06 | $10.08 | 680 |
| 2023-02-14 | 10.06 | $10.08 | — |
| 2023-02-13 | 10.06 | $10.08 | 1800 |
| 2023-02-10 | 10.06 | $10.08 | 15503 |
| 2023-02-09 | 10.06 | $10.05 | — |
| 2023-02-08 | 10.06 | $10.05 | 50 |
| 2023-02-07 | 10.06 | $10.05 | 1 |
| 2023-02-06 | 10.06 | $10.05 | 100 |
| 2023-02-03 | 10.06 | $10.09 | — |
| 2023-02-02 | 10.06 | $10.09 | — |
| 2023-02-01 | 10.05 | $10.09 | 67108 |
| 2023-01-31 | 10.05 | $10.08 | — |
| 2023-01-30 | 10.05 | $10.08 | 13799 |
| 2023-01-27 | 10.04 | $10.07 | 13533 |
| 2023-01-26 | 10.04 | $10.07 | — |
| 2023-01-25 | 10.04 | $10.07 | 1 |
| 2023-01-24 | 10.03 | $10.07 | — |
| 2023-01-23 | 10.03 | $10.07 | 1682 |
| 2023-01-20 | 10.02 | $10.07 | 246 |
| 2023-01-19 | 10.02 | $10.06 | 24530 |
| 2023-01-18 | 10.01 | $10.04 | 111784 |
| 2023-01-17 | 10.01 | $10.05 | 213198 |
| 2023-01-13 | 10.01 | $10.05 | 267 |
| 2023-01-12 | 10.00 | $10.04 | 52083 |
| 2023-01-11 | 10.00 | $10.07 | — |
| 2023-01-10 | 9.99 | $10.07 | — |
| 2023-01-09 | 9.98 | $10.07 | 38402 |
| 2023-01-06 | 9.97 | $10.01 | 20505 |
| 2023-01-05 | 9.97 | $10.05 | 102 |
| 2023-01-04 | 9.96 | $10.05 | 101 |
| 2023-01-03 | 9.95 | $10.02 | 36291 |
| 2022-12-30 | 9.94 | $9.99 | 50 |
| 2022-12-29 | 9.94 | $9.99 | 6349 |
| 2022-12-28 | 9.93 | $9.98 | 33248 |
| 2022-12-27 | 9.93 | $9.97 | 100 |
| 2022-12-23 | 9.92 | $9.94 | 86199 |
| 2022-12-22 | 9.92 | $9.94 | 10314 |
| 2022-12-21 | 9.92 | $9.94 | 709 |
| 2022-12-20 | 9.92 | $9.94 | — |
| 2022-12-19 | 9.92 | $9.94 | — |
| 2022-12-16 | 9.92 | $9.94 | 52900 |
| 2022-12-15 | 9.91 | $9.94 | 302 |
| 2022-12-14 | 9.91 | $9.94 | 284178 |
| 2022-12-13 | 9.91 | $9.95 | 2 |
| 2022-12-12 | 9.90 | $9.95 | 3302 |
| 2022-12-09 | 9.90 | $9.93 | 310 |
| 2022-12-08 | 9.89 | $9.90 | 74331 |
| 2022-12-07 | 9.89 | $9.91 | 157660 |
| 2022-12-06 | 9.89 | $9.92 | — |
| 2022-12-05 | 9.89 | $9.92 | 41100 |
| 2022-12-02 | 9.88 | $9.90 | 50067 |
| 2022-12-01 | 9.88 | $9.92 | 100 |
| 2022-11-30 | 9.88 | $9.87 | 122533 |
| 2022-11-29 | 9.88 | $9.90 | 41068 |
| 2022-11-28 | 9.88 | $9.86 | — |
| 2022-11-25 | 9.88 | $9.86 | 200 |
| 2022-11-23 | 9.88 | $9.87 | — |
| 2022-11-22 | 9.88 | $9.87 | — |
| 2022-11-21 | 9.88 | $9.87 | 300 |
| 2022-11-18 | 9.89 | $9.90 | — |
| 2022-11-17 | 9.88 | $9.90 | 132281 |
| 2022-11-16 | 9.88 | $9.90 | 217031 |
| 2022-11-15 | 9.88 | $9.89 | 80802 |
| 2022-11-14 | 9.88 | $9.87 | 460000 |
| 2022-11-11 | 9.88 | $9.89 | 1 |
| 2022-11-10 | 9.88 | $9.89 | 10867 |
| 2022-11-09 | 9.88 | $9.90 | — |
| 2022-11-08 | 9.88 | $9.90 | — |
| 2022-11-07 | 9.87 | $9.90 | 53200 |
| 2022-11-04 | 9.87 | $9.90 | 22000 |
| 2022-11-03 | 9.87 | $9.91 | 2400 |
| 2022-11-02 | 9.86 | $9.91 | 40029 |
| 2022-11-01 | 9.86 | $9.90 | 2601 |
| 2022-10-31 | 9.85 | $9.90 | 500 |
| 2022-10-28 | 9.85 | $9.90 | 163391 |
| 2022-10-27 | 9.84 | $9.91 | 226467 |
| 2022-10-26 | 9.83 | $9.87 | 16534 |
| 2022-10-25 | 9.83 | $9.85 | 246890 |
| 2022-10-24 | 9.83 | $9.84 | 825 |
| 2022-10-21 | 9.83 | $9.84 | 460 |
| 2022-10-20 | 9.83 | $9.81 | — |
| 2022-10-19 | 9.83 | $9.81 | — |
| 2022-10-18 | 9.83 | $9.81 | — |
| 2022-10-17 | 9.83 | $9.81 | 2653 |
| 2022-10-14 | 9.83 | $9.86 | 201 |
| 2022-10-13 | 9.83 | $9.85 | — |
| 2022-10-12 | 9.83 | $9.85 | — |
| 2022-10-11 | 9.83 | $9.85 | — |
| 2022-10-10 | 9.83 | $9.85 | 1394 |
| 2022-10-07 | 9.82 | $9.84 | — |
| 2022-10-06 | 9.82 | $9.84 | 400 |
| 2022-10-05 | 9.82 | $9.83 | — |
| 2022-10-04 | 9.82 | $9.83 | — |
| 2022-10-03 | 9.82 | $9.83 | 4000 |
| 2022-09-30 | 9.82 | $9.84 | 2500 |
| 2022-09-29 | 9.81 | $9.84 | 1800 |
| 2022-09-28 | 9.81 | $9.84 | 89328 |
| 2022-09-27 | 9.81 | $9.83 | — |
| 2022-09-26 | 9.80 | $9.83 | 400 |
| 2022-09-23 | 9.80 | $9.82 | — |
| 2022-09-22 | 9.80 | $9.82 | 157000 |
| 2022-09-21 | 9.80 | $9.83 | — |
| 2022-09-20 | 9.80 | $9.83 | 201 |
| 2022-09-19 | 9.79 | $9.79 | — |
| 2022-09-16 | 9.79 | $9.79 | 1 |
| 2022-09-15 | 9.79 | $9.79 | 2 |
| 2022-09-14 | 9.79 | $9.79 | — |
| 2022-09-13 | 9.79 | $9.79 | — |
| 2022-09-12 | 9.79 | $9.79 | — |
| 2022-09-09 | 9.79 | $9.79 | — |
| 2022-09-08 | 9.79 | $9.79 | — |
| 2022-09-07 | 9.80 | $9.79 | — |
| 2022-09-06 | 9.80 | $9.79 | 1 |
| 2022-09-02 | 9.80 | $9.79 | — |
| 2022-09-01 | 9.80 | $9.79 | — |
| 2022-08-31 | 9.80 | $9.79 | 104 |
| 2022-08-30 | 9.80 | $9.77 | 100 |
| 2022-08-29 | 9.80 | $9.79 | 300 |
| 2022-08-26 | 9.80 | $9.81 | — |
| 2022-08-25 | 9.80 | $9.81 | — |
| 2022-08-24 | 9.80 | $9.81 | — |
| 2022-08-23 | 9.80 | $9.81 | — |
| 2022-08-22 | 9.80 | $9.81 | 1368 |
| 2022-08-19 | 9.80 | $9.82 | 320 |
| 2022-08-18 | 9.80 | $9.82 | 204 |
| 2022-08-17 | 9.79 | $9.81 | 32200 |
| 2022-08-16 | 9.79 | $9.80 | — |
| 2022-08-15 | 9.79 | $9.80 | — |
| 2022-08-12 | 9.79 | $9.80 | 2372 |
| 2022-08-11 | 9.79 | $9.80 | — |
| 2022-08-10 | 9.79 | $9.80 | — |
| 2022-08-09 | 9.79 | $9.80 | — |
| 2022-08-08 | 9.79 | $9.80 | 35672 |
| 2022-08-05 | 9.78 | $9.79 | 1545 |
| 2022-08-04 | 9.78 | $9.80 | 299 |
| 2022-08-03 | 9.78 | $9.80 | 100 |
| 2022-08-02 | 9.78 | $9.80 | 198 |
| 2022-08-01 | 9.78 | $9.80 | 601 |
| 2022-07-29 | 9.78 | $9.79 | 150000 |
| 2022-07-28 | 9.77 | $9.79 | — |
| 2022-07-27 | 9.77 | $9.79 | 200 |
| 2022-07-26 | 9.77 | $9.80 | 100 |
| 2022-07-25 | 9.77 | $9.80 | 100 |
| 2022-07-22 | 9.76 | $9.77 | — |
| 2022-07-21 | 9.76 | $9.77 | 148600 |
| 2022-07-20 | 9.76 | $9.77 | 52138 |
| 2022-07-19 | 9.76 | $9.78 | — |
| 2022-07-18 | 9.76 | $9.78 | — |
| 2022-07-15 | 9.76 | $9.78 | — |
| 2022-07-14 | 9.76 | $9.78 | — |
| 2022-07-13 | 9.76 | $9.78 | — |
| 2022-07-12 | 9.75 | $9.78 | 802 |
| 2022-07-11 | 9.75 | $9.76 | 164 |
| 2022-07-08 | 9.75 | $9.76 | 100 |
| 2022-07-07 | 9.75 | $9.76 | — |
| 2022-07-06 | 9.75 | $9.76 | 100 |
| 2022-07-05 | 9.75 | $9.75 | 20300 |
| 2022-07-01 | 9.75 | $9.76 | 141 |
| 2022-06-30 | 9.74 | $9.76 | 103 |
| 2022-06-29 | 9.74 | $9.74 | — |
| 2022-06-28 | 9.74 | $9.74 | 1 |
| 2022-06-27 | 9.74 | $9.74 | — |
| 2022-06-24 | 9.74 | $9.74 | 35226 |
| 2022-06-23 | 9.74 | $9.73 | 200 |
| 2022-06-22 | 9.75 | $9.73 | — |
| 2022-06-21 | 9.75 | $9.73 | — |
| 2022-06-17 | 9.75 | $9.73 | 1 |
| 2022-06-16 | 9.75 | $9.73 | — |
| 2022-06-15 | 9.75 | $9.73 | — |
| 2022-06-14 | 9.76 | $9.73 | 8527 |
| 2022-06-13 | 9.76 | $9.76 | — |
| 2022-06-10 | 9.76 | $9.76 | — |
| 2022-06-09 | 9.76 | $9.76 | — |
| 2022-06-08 | 9.76 | $9.76 | 2 |
| 2022-06-07 | 9.76 | $9.76 | — |
| 2022-06-06 | 9.76 | $9.76 | 1 |
| 2022-06-03 | 9.76 | $9.76 | 16 |
| 2022-06-02 | 9.76 | $9.76 | — |
| 2022-06-01 | 9.76 | $9.76 | — |
| 2022-05-31 | 9.76 | $9.76 | 371 |
| 2022-05-27 | 9.75 | $9.77 | 39396 |
| 2022-05-26 | 9.75 | $9.73 | 1360 |
| 2022-05-25 | 9.76 | $9.76 | — |
| 2022-05-24 | 9.76 | $9.76 | — |
| 2022-05-23 | 9.75 | $9.76 | — |
| 2022-05-20 | 9.75 | $9.76 | 75000 |
| 2022-05-19 | 9.75 | $9.72 | 601 |
| 2022-05-18 | 9.76 | $9.75 | — |
| 2022-05-17 | 9.76 | $9.75 | — |
| 2022-05-16 | 9.76 | $9.75 | 500 |
| 2022-05-13 | 9.76 | $9.76 | — |
| 2022-05-12 | 9.76 | $9.76 | 100 |
| 2022-05-11 | 9.76 | $9.75 | 10000 |
| 2022-05-10 | 9.76 | $9.76 | — |
| 2022-05-09 | 9.76 | $9.76 | 406 |
| 2022-05-06 | 9.76 | $9.76 | — |
| 2022-05-05 | 9.76 | $9.76 | 6608 |
| 2022-05-04 | 9.76 | $9.76 | — |
| 2022-05-03 | 9.76 | $9.76 | — |
| 2022-05-02 | 9.76 | $9.76 | 7173 |
| 2022-04-29 | 9.76 | $9.76 | — |
| 2022-04-28 | 9.76 | $9.76 | 1.3M |
| 2022-04-27 | 9.76 | $9.77 | 3160 |
| 2022-04-26 | 9.76 | $9.77 | — |
| 2022-04-25 | 9.76 | $9.77 | 13503 |
| 2022-04-22 | 9.76 | $9.82 | 96507 |
| 2022-04-21 | 9.75 | $9.80 | — |
| 2022-04-20 | 9.75 | $9.80 | 6860 |
| 2022-04-19 | 9.74 | $9.80 | 9824 |
| 2022-04-18 | 9.73 | $9.78 | 42498 |
| 2022-04-14 | 9.73 | $9.77 | 6849 |
| 2022-04-13 | 9.72 | $9.77 | 60225 |
| 2022-04-12 | 9.72 | $9.74 | 252501 |
| 2022-04-11 | 9.72 | $9.74 | 26 |
| 2022-04-08 | 9.71 | $9.74 | — |
| 2022-04-07 | 9.71 | $9.74 | 768100 |
| 2022-04-06 | 9.71 | $9.72 | 932550 |
| 2022-04-05 | 9.71 | $9.70 | 29 |
| 2022-04-04 | 9.71 | $9.70 | 99007 |
| 2022-04-01 | 9.71 | $9.73 | 386998 |
| 2022-03-31 | 9.71 | $9.73 | 106400 |
| 2022-03-30 | 9.70 | $9.70 | — |
| 2022-03-29 | 9.71 | $9.70 | — |
| 2022-03-28 | 9.71 | $9.70 | 26 |
| 2022-03-25 | 9.71 | $9.70 | 2803 |
| 2022-03-24 | 9.71 | $9.70 | — |
| 2022-03-23 | 9.71 | $9.70 | 100 |
| 2022-03-22 | 9.71 | $9.70 | — |
| 2022-03-21 | 9.71 | $9.70 | — |
| 2022-03-18 | 9.71 | $9.70 | — |
| 2022-03-17 | 9.71 | $9.70 | 209 |
| 2022-03-16 | 9.71 | $9.69 | — |
| 2022-03-15 | 9.71 | $9.69 | 846227 |
| 2022-03-14 | 9.72 | $9.70 | 1 |
| 2022-03-11 | 9.72 | $9.70 | 1 |
| 2022-03-10 | 9.72 | $9.70 | 407 |
| 2022-03-09 | 9.72 | $9.71 | 508 |
| 2022-03-08 | 9.73 | $9.70 | 152 |
| 2022-03-07 | 9.73 | $9.73 | 145867 |
| 2022-03-04 | 9.73 | $9.73 | — |
| 2022-03-03 | 9.73 | $9.73 | — |
| 2022-03-02 | 9.73 | $9.73 | — |
| 2022-03-01 | 9.73 | $9.73 | — |
| 2022-02-28 | 9.73 | $9.73 | — |
| 2022-02-25 | 9.73 | $9.73 | — |
| 2022-02-24 | 9.73 | $9.73 | — |
| 2022-02-23 | 9.73 | $9.73 | — |
| 2022-02-22 | 9.73 | $9.73 | 2 |
| 2022-02-18 | 9.73 | $9.73 | — |
| 2022-02-17 | 9.73 | $9.73 | 2 |
| 2022-02-16 | 9.73 | $9.73 | — |
| 2022-02-15 | 9.74 | $9.73 | 104 |
| 2022-02-14 | 9.74 | $9.70 | 15 |
| 2022-02-11 | 9.74 | $9.70 | 1326 |
| 2022-02-10 | 9.74 | $9.75 | 490000 |
| 2022-02-09 | 9.74 | $9.75 | — |
| 2022-02-08 | 9.74 | $9.75 | — |
| 2022-02-07 | 9.74 | $9.75 | 62 |
| 2022-02-04 | 9.74 | $9.75 | — |
| 2022-02-03 | 9.74 | $9.75 | — |
| 2022-02-02 | 9.74 | $9.75 | — |
| 2022-02-01 | 9.74 | $9.75 | — |
| 2022-01-31 | 9.74 | $9.75 | — |
| 2022-01-28 | 9.74 | $9.75 | 1001 |
| 2022-01-27 | 9.73 | $9.69 | 400 |
| 2022-01-26 | 9.74 | $9.74 | — |
| 2022-01-25 | 9.74 | $9.74 | — |
| 2022-01-24 | 9.74 | $9.74 | — |
| 2022-01-21 | 9.74 | $9.74 | — |
| 2022-01-20 | 9.74 | $9.74 | 906 |
| 2022-01-19 | 9.74 | $9.75 | — |
| 2022-01-18 | 9.74 | $9.75 | 200 |
| 2022-01-14 | 9.73 | $9.76 | — |
| 2022-01-13 | 9.73 | $9.76 | — |
| 2022-01-12 | 9.73 | $9.76 | — |
| 2022-01-11 | 9.73 | $9.76 | — |
| 2022-01-10 | 9.72 | $9.76 | 1 |
| 2022-01-07 | 9.72 | $9.76 | 1034 |
| 2022-01-06 | 9.71 | $9.76 | 1226 |
| 2022-01-05 | 9.71 | $9.69 | — |
| 2022-01-04 | 9.71 | $9.69 | — |
| 2022-01-03 | 9.71 | $9.69 | 1892 |
| 2021-12-31 | 9.71 | $9.69 | 2702 |
| 2021-12-30 | 9.72 | $9.76 | 4574 |
| 2021-12-29 | 9.71 | $9.71 | 600 |
| 2021-12-28 | 9.71 | $9.76 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.27
2023-07-11
Close Price
$10.26
Vol: 37415
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.70
Average
9.91
Maximum
10.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-07-11 | 10.27 | $10.26 | 37415 |
| 2023-07-10 | 10.27 | $10.25 | — |
| 2023-07-07 | 10.28 | $10.25 | 504 |
| 2023-07-06 | 10.29 | $10.25 | 4143 |
| 2023-07-05 | 10.30 | $10.25 | — |
| 2023-07-03 | 10.30 | $10.25 | — |
| 2023-06-30 | 10.31 | $10.25 | 204 |
| 2023-06-29 | 10.32 | $10.24 | — |
| 2023-06-28 | 10.33 | $10.24 | 6856 |
| 2023-06-27 | 10.34 | $10.29 | — |
| 2023-06-26 | 10.35 | $10.29 | 763 |
| 2023-06-23 | 10.35 | $10.29 | — |
| 2023-06-22 | 10.36 | $10.29 | — |
| 2023-06-21 | 10.37 | $10.29 | — |
| 2023-06-15 | 10.37 | $10.29 | 679 |
| 2023-06-14 | 10.38 | $10.42 | 632 |
| 2023-06-13 | 10.37 | $10.44 | — |
| 2023-06-12 | 10.36 | $10.44 | 2238 |
| 2023-06-09 | 10.35 | $10.33 | 3000 |
| 2023-06-08 | 10.35 | $10.30 | 693 |
| 2023-06-07 | 10.35 | $10.41 | 1550 |
| 2023-06-06 | 10.34 | $10.50 | — |
| 2023-06-05 | 10.32 | $10.50 | 601 |
| 2023-06-02 | 10.30 | $10.30 | 1629 |
| 2023-06-01 | 10.29 | $10.33 | 19587 |
| 2023-05-31 | 10.29 | $10.33 | — |
| 2023-05-30 | 10.28 | $10.33 | — |
| 2023-05-26 | 10.27 | $10.33 | — |
| 2023-05-25 | 10.26 | $10.33 | 9709 |
| 2023-05-24 | 10.26 | $10.32 | 314805 |
| 2023-05-23 | 10.25 | $10.28 | 2338 |
| 2023-05-22 | 10.24 | $10.31 | — |
| 2023-05-19 | 10.23 | $10.31 | 133 |
| 2023-05-18 | 10.22 | $10.25 | 5055 |
| 2023-05-17 | 10.21 | $10.25 | 13441 |
| 2023-05-16 | 10.21 | $10.25 | 5004 |
| 2023-05-15 | 10.20 | $10.24 | 2400 |
| 2023-05-12 | 10.20 | $10.25 | 8561 |
| 2023-05-11 | 10.19 | $10.23 | 6149 |
| 2023-05-10 | 10.19 | $10.22 | — |
| 2023-05-09 | 10.18 | $10.22 | 10371 |
| 2023-05-08 | 10.18 | $10.20 | 5584 |
| 2023-05-05 | 10.17 | $10.20 | 194770 |
| 2023-05-04 | 10.17 | $10.20 | 6100 |
| 2023-05-03 | 10.17 | $10.19 | 9048 |
| 2023-05-02 | 10.17 | $10.18 | 153332 |
| 2023-05-01 | 10.16 | $10.18 | 102 |
| 2023-04-28 | 10.16 | $10.16 | 260 |
| 2023-04-27 | 10.16 | $10.17 | 1401 |
| 2023-04-26 | 10.16 | $10.16 | 100 |
| 2023-04-25 | 10.16 | $10.16 | — |
| 2023-04-24 | 10.16 | $10.16 | — |
| 2023-04-21 | 10.16 | $10.16 | — |
| 2023-04-20 | 10.16 | $10.16 | — |
| 2023-04-19 | 10.16 | $10.16 | 1135 |
| 2023-04-18 | 10.16 | $10.14 | 3254 |
| 2023-04-17 | 10.16 | $10.18 | 144 |
| 2023-04-14 | 10.16 | $10.18 | — |
| 2023-04-13 | 10.16 | $10.18 | 551 |
| 2023-04-12 | 10.15 | $10.17 | 9001 |
| 2023-04-11 | 10.15 | $10.15 | 4867 |
| 2023-04-10 | 10.15 | $10.14 | 24984 |
| 2023-04-06 | 10.15 | $10.15 | 26538 |
| 2023-04-05 | 10.15 | $10.14 | — |
| 2023-04-04 | 10.16 | $10.14 | 18096 |
| 2023-04-03 | 10.16 | $10.14 | 801604 |
| 2023-03-31 | 10.16 | $10.17 | 42573 |
| 2023-03-30 | 10.16 | $10.16 | 4222 |
| 2023-03-29 | 10.15 | $10.15 | 5684 |
| 2023-03-28 | 10.15 | $10.17 | 110160 |
| 2023-03-27 | 10.15 | $10.15 | 5301 |
| 2023-03-24 | 10.15 | $10.17 | 4289 |
| 2023-03-23 | 10.15 | $10.17 | 400 |
| 2023-03-22 | 10.15 | $10.17 | 110144 |
| 2023-03-21 | 10.14 | $10.15 | 1.5M |
| 2023-03-20 | 10.14 | $10.15 | 600 |
| 2023-03-17 | 10.14 | $10.15 | — |
| 2023-03-16 | 10.14 | $10.15 | — |
| 2023-03-15 | 10.14 | $10.15 | — |
| 2023-03-14 | 10.13 | $10.15 | 200 |
| 2023-03-13 | 10.13 | $10.15 | — |
| 2023-03-10 | 10.13 | $10.15 | 26100 |
| 2023-03-09 | 10.12 | $10.14 | 32101 |
| 2023-03-08 | 10.12 | $10.13 | — |
| 2023-03-07 | 10.12 | $10.13 | 400 |
| 2023-03-06 | 10.11 | $10.13 | 1213 |
| 2023-03-03 | 10.11 | $10.13 | — |
| 2023-03-02 | 10.11 | $10.13 | — |
| 2023-03-01 | 10.10 | $10.13 | — |
| 2023-02-28 | 10.10 | $10.13 | 3200 |
| 2023-02-27 | 10.09 | $10.13 | — |
| 2023-02-24 | 10.09 | $10.13 | 2500 |
| 2023-02-23 | 10.08 | $10.11 | 2400 |
| 2023-02-22 | 10.08 | $10.10 | — |
| 2023-02-21 | 10.08 | $10.10 | 1 |
| 2023-02-17 | 10.08 | $10.10 | 13490 |
| 2023-02-16 | 10.07 | $10.10 | 12603 |
| 2023-02-15 | 10.07 | $10.08 | 680 |
| 2023-02-14 | 10.07 | $10.08 | — |
| 2023-02-13 | 10.07 | $10.08 | 1800 |
| 2023-02-10 | 10.07 | $10.08 | 15503 |
| 2023-02-09 | 10.07 | $10.05 | — |
| 2023-02-08 | 10.07 | $10.05 | 50 |
| 2023-02-07 | 10.07 | $10.05 | 1 |
| 2023-02-06 | 10.07 | $10.05 | 100 |
| 2023-02-03 | 10.07 | $10.09 | — |
| 2023-02-02 | 10.07 | $10.09 | — |
| 2023-02-01 | 10.07 | $10.09 | 67108 |
| 2023-01-31 | 10.06 | $10.08 | — |
| 2023-01-30 | 10.06 | $10.08 | 13799 |
| 2023-01-27 | 10.06 | $10.07 | 13533 |
| 2023-01-26 | 10.06 | $10.07 | — |
| 2023-01-25 | 10.05 | $10.07 | 1 |
| 2023-01-24 | 10.05 | $10.07 | — |
| 2023-01-23 | 10.05 | $10.07 | 1682 |
| 2023-01-20 | 10.04 | $10.07 | 246 |
| 2023-01-19 | 10.04 | $10.06 | 24530 |
| 2023-01-18 | 10.03 | $10.04 | 111784 |
| 2023-01-17 | 10.03 | $10.05 | 213198 |
| 2023-01-13 | 10.02 | $10.05 | 267 |
| 2023-01-12 | 10.02 | $10.04 | 52083 |
| 2023-01-11 | 10.01 | $10.07 | — |
| 2023-01-10 | 10.00 | $10.07 | — |
| 2023-01-09 | 9.99 | $10.07 | 38402 |
| 2023-01-06 | 9.98 | $10.01 | 20505 |
| 2023-01-05 | 9.98 | $10.05 | 102 |
| 2023-01-04 | 9.97 | $10.05 | 101 |
| 2023-01-03 | 9.96 | $10.02 | 36291 |
| 2022-12-30 | 9.95 | $9.99 | 50 |
| 2022-12-29 | 9.95 | $9.99 | 6349 |
| 2022-12-28 | 9.94 | $9.98 | 33248 |
| 2022-12-27 | 9.94 | $9.97 | 100 |
| 2022-12-23 | 9.93 | $9.94 | 86199 |
| 2022-12-22 | 9.93 | $9.94 | 10314 |
| 2022-12-21 | 9.93 | $9.94 | 709 |
| 2022-12-20 | 9.93 | $9.94 | — |
| 2022-12-19 | 9.92 | $9.94 | — |
| 2022-12-16 | 9.92 | $9.94 | 52900 |
| 2022-12-15 | 9.92 | $9.94 | 302 |
| 2022-12-14 | 9.91 | $9.94 | 284178 |
| 2022-12-13 | 9.91 | $9.95 | 2 |
| 2022-12-12 | 9.90 | $9.95 | 3302 |
| 2022-12-09 | 9.90 | $9.93 | 310 |
| 2022-12-08 | 9.89 | $9.90 | 74331 |
| 2022-12-07 | 9.89 | $9.91 | 157660 |
| 2022-12-06 | 9.89 | $9.92 | — |
| 2022-12-05 | 9.89 | $9.92 | 41100 |
| 2022-12-02 | 9.89 | $9.90 | 50067 |
| 2022-12-01 | 9.88 | $9.92 | 100 |
| 2022-11-30 | 9.88 | $9.87 | 122533 |
| 2022-11-29 | 9.88 | $9.90 | 41068 |
| 2022-11-28 | 9.88 | $9.86 | — |
| 2022-11-25 | 9.89 | $9.86 | 200 |
| 2022-11-23 | 9.89 | $9.87 | — |
| 2022-11-22 | 9.89 | $9.87 | — |
| 2022-11-21 | 9.89 | $9.87 | 300 |
| 2022-11-18 | 9.90 | $9.90 | — |
| 2022-11-17 | 9.89 | $9.90 | 132281 |
| 2022-11-16 | 9.89 | $9.90 | 217031 |
| 2022-11-15 | 9.89 | $9.89 | 80802 |
| 2022-11-14 | 9.89 | $9.87 | 460000 |
| 2022-11-11 | 9.89 | $9.89 | 1 |
| 2022-11-10 | 9.89 | $9.89 | 10867 |
| 2022-11-09 | 9.89 | $9.90 | — |
| 2022-11-08 | 9.88 | $9.90 | — |
| 2022-11-07 | 9.88 | $9.90 | 53200 |
| 2022-11-04 | 9.88 | $9.90 | 22000 |
| 2022-11-03 | 9.87 | $9.91 | 2400 |
| 2022-11-02 | 9.87 | $9.91 | 40029 |
| 2022-11-01 | 9.86 | $9.90 | 2601 |
| 2022-10-31 | 9.86 | $9.90 | 500 |
| 2022-10-28 | 9.85 | $9.90 | 163391 |
| 2022-10-27 | 9.84 | $9.91 | 226467 |
| 2022-10-26 | 9.84 | $9.87 | 16534 |
| 2022-10-25 | 9.83 | $9.85 | 246890 |
| 2022-10-24 | 9.83 | $9.84 | 825 |
| 2022-10-21 | 9.83 | $9.84 | 460 |
| 2022-10-20 | 9.83 | $9.81 | — |
| 2022-10-19 | 9.83 | $9.81 | — |
| 2022-10-18 | 9.84 | $9.81 | — |
| 2022-10-17 | 9.84 | $9.81 | 2653 |
| 2022-10-14 | 9.84 | $9.86 | 201 |
| 2022-10-13 | 9.84 | $9.85 | — |
| 2022-10-12 | 9.84 | $9.85 | — |
| 2022-10-11 | 9.83 | $9.85 | — |
| 2022-10-10 | 9.83 | $9.85 | 1394 |
| 2022-10-07 | 9.83 | $9.84 | — |
| 2022-10-06 | 9.83 | $9.84 | 400 |
| 2022-10-05 | 9.82 | $9.83 | — |
| 2022-10-04 | 9.82 | $9.83 | — |
| 2022-10-03 | 9.82 | $9.83 | 4000 |
| 2022-09-30 | 9.82 | $9.84 | 2500 |
| 2022-09-29 | 9.81 | $9.84 | 1800 |
| 2022-09-28 | 9.81 | $9.84 | 89328 |
| 2022-09-27 | 9.81 | $9.83 | — |
| 2022-09-26 | 9.80 | $9.83 | 400 |
| 2022-09-23 | 9.80 | $9.82 | — |
| 2022-09-22 | 9.80 | $9.82 | 157000 |
| 2022-09-21 | 9.80 | $9.83 | — |
| 2022-09-20 | 9.79 | $9.83 | 201 |
| 2022-09-19 | 9.79 | $9.79 | — |
| 2022-09-16 | 9.79 | $9.79 | 1 |
| 2022-09-15 | 9.79 | $9.79 | 2 |
| 2022-09-14 | 9.79 | $9.79 | — |
| 2022-09-13 | 9.79 | $9.79 | — |
| 2022-09-12 | 9.79 | $9.79 | — |
| 2022-09-09 | 9.80 | $9.79 | — |
| 2022-09-08 | 9.80 | $9.79 | — |
| 2022-09-07 | 9.80 | $9.79 | — |
| 2022-09-06 | 9.80 | $9.79 | 1 |
| 2022-09-02 | 9.80 | $9.79 | — |
| 2022-09-01 | 9.80 | $9.79 | — |
| 2022-08-31 | 9.80 | $9.79 | 104 |
| 2022-08-30 | 9.80 | $9.77 | 100 |
| 2022-08-29 | 9.81 | $9.79 | 300 |
| 2022-08-26 | 9.81 | $9.81 | — |
| 2022-08-25 | 9.81 | $9.81 | — |
| 2022-08-24 | 9.81 | $9.81 | — |
| 2022-08-23 | 9.81 | $9.81 | — |
| 2022-08-22 | 9.80 | $9.81 | 1368 |
| 2022-08-19 | 9.80 | $9.82 | 320 |
| 2022-08-18 | 9.80 | $9.82 | 204 |
| 2022-08-17 | 9.80 | $9.81 | 32200 |
| 2022-08-16 | 9.80 | $9.80 | — |
| 2022-08-15 | 9.80 | $9.80 | — |
| 2022-08-12 | 9.80 | $9.80 | 2372 |
| 2022-08-11 | 9.80 | $9.80 | — |
| 2022-08-10 | 9.79 | $9.80 | — |
| 2022-08-09 | 9.79 | $9.80 | — |
| 2022-08-08 | 9.79 | $9.80 | 35672 |
| 2022-08-05 | 9.79 | $9.79 | 1545 |
| 2022-08-04 | 9.79 | $9.80 | 299 |
| 2022-08-03 | 9.79 | $9.80 | 100 |
| 2022-08-02 | 9.79 | $9.80 | 198 |
| 2022-08-01 | 9.78 | $9.80 | 601 |
| 2022-07-29 | 9.78 | $9.79 | 150000 |
| 2022-07-28 | 9.78 | $9.79 | — |
| 2022-07-27 | 9.78 | $9.79 | 200 |
| 2022-07-26 | 9.77 | $9.80 | 100 |
| 2022-07-25 | 9.77 | $9.80 | 100 |
| 2022-07-22 | 9.77 | $9.77 | — |
| 2022-07-21 | 9.77 | $9.77 | 148600 |
| 2022-07-20 | 9.77 | $9.77 | 52138 |
| 2022-07-19 | 9.76 | $9.78 | — |
| 2022-07-18 | 9.76 | $9.78 | — |
| 2022-07-15 | 9.76 | $9.78 | — |
| 2022-07-14 | 9.76 | $9.78 | — |
| 2022-07-13 | 9.75 | $9.78 | — |
| 2022-07-12 | 9.75 | $9.78 | 802 |
| 2022-07-11 | 9.75 | $9.76 | 164 |
| 2022-07-08 | 9.75 | $9.76 | 100 |
| 2022-07-07 | 9.75 | $9.76 | — |
| 2022-07-06 | 9.74 | $9.76 | 100 |
| 2022-07-05 | 9.74 | $9.75 | 20300 |
| 2022-07-01 | 9.74 | $9.76 | 141 |
| 2022-06-30 | 9.74 | $9.76 | 103 |
| 2022-06-29 | 9.74 | $9.74 | — |
| 2022-06-28 | 9.74 | $9.74 | 1 |
| 2022-06-27 | 9.74 | $9.74 | — |
| 2022-06-24 | 9.74 | $9.74 | 35226 |
| 2022-06-23 | 9.74 | $9.73 | 200 |
| 2022-06-22 | 9.74 | $9.73 | — |
| 2022-06-21 | 9.75 | $9.73 | — |
| 2022-06-17 | 9.75 | $9.73 | 1 |
| 2022-06-16 | 9.75 | $9.73 | — |
| 2022-06-15 | 9.75 | $9.73 | — |
| 2022-06-14 | 9.76 | $9.73 | 8527 |
| 2022-06-13 | 9.76 | $9.76 | — |
| 2022-06-10 | 9.76 | $9.76 | — |
| 2022-06-09 | 9.76 | $9.76 | — |
| 2022-06-08 | 9.76 | $9.76 | 2 |
| 2022-06-07 | 9.76 | $9.76 | — |
| 2022-06-06 | 9.76 | $9.76 | 1 |
| 2022-06-03 | 9.76 | $9.76 | 16 |
| 2022-06-02 | 9.75 | $9.76 | — |
| 2022-06-01 | 9.75 | $9.76 | — |
| 2022-05-31 | 9.75 | $9.76 | 371 |
| 2022-05-27 | 9.75 | $9.77 | 39396 |
| 2022-05-26 | 9.75 | $9.73 | 1360 |
| 2022-05-25 | 9.75 | $9.76 | — |
| 2022-05-24 | 9.75 | $9.76 | — |
| 2022-05-23 | 9.75 | $9.76 | — |
| 2022-05-20 | 9.75 | $9.76 | 75000 |
| 2022-05-19 | 9.75 | $9.72 | 601 |
| 2022-05-18 | 9.76 | $9.75 | — |
| 2022-05-17 | 9.76 | $9.75 | — |
| 2022-05-16 | 9.76 | $9.75 | 500 |
| 2022-05-13 | 9.76 | $9.76 | — |
| 2022-05-12 | 9.76 | $9.76 | 100 |
| 2022-05-11 | 9.77 | $9.75 | 10000 |
| 2022-05-10 | 9.77 | $9.76 | — |
| 2022-05-09 | 9.77 | $9.76 | 406 |
| 2022-05-06 | 9.77 | $9.76 | — |
| 2022-05-05 | 9.77 | $9.76 | 6608 |
| 2022-05-04 | 9.77 | $9.76 | — |
| 2022-05-03 | 9.77 | $9.76 | — |
| 2022-05-02 | 9.77 | $9.76 | 7173 |
| 2022-04-29 | 9.77 | $9.76 | — |
| 2022-04-28 | 9.77 | $9.76 | 1.3M |
| 2022-04-27 | 9.77 | $9.77 | 3160 |
| 2022-04-26 | 9.77 | $9.77 | — |
| 2022-04-25 | 9.77 | $9.77 | 13503 |
| 2022-04-22 | 9.76 | $9.82 | 96507 |
| 2022-04-21 | 9.76 | $9.80 | — |
| 2022-04-20 | 9.75 | $9.80 | 6860 |
| 2022-04-19 | 9.74 | $9.80 | 9824 |
| 2022-04-18 | 9.74 | $9.78 | 42498 |
| 2022-04-14 | 9.73 | $9.77 | 6849 |
| 2022-04-13 | 9.72 | $9.77 | 60225 |
| 2022-04-12 | 9.72 | $9.74 | 252501 |
| 2022-04-11 | 9.72 | $9.74 | 26 |
| 2022-04-08 | 9.71 | $9.74 | — |
| 2022-04-07 | 9.71 | $9.74 | 768100 |
| 2022-04-06 | 9.71 | $9.72 | 932550 |
| 2022-04-05 | 9.70 | $9.70 | 29 |
| 2022-04-04 | 9.70 | $9.70 | 99007 |
| 2022-04-01 | 9.71 | $9.73 | 386998 |
| 2022-03-31 | 9.70 | $9.73 | 106400 |
| 2022-03-30 | 9.70 | $9.70 | — |
| 2022-03-29 | 9.70 | $9.70 | — |
| 2022-03-28 | 9.70 | $9.70 | 26 |
| 2022-03-25 | 9.70 | $9.70 | 2803 |
| 2022-03-24 | 9.70 | $9.70 | — |
| 2022-03-23 | 9.70 | $9.70 | 100 |
| 2022-03-22 | 9.70 | $9.70 | — |
| 2022-03-21 | 9.71 | $9.70 | — |
| 2022-03-18 | 9.71 | $9.70 | — |
| 2022-03-17 | 9.71 | $9.70 | 209 |
| 2022-03-16 | 9.71 | $9.69 | — |
| 2022-03-15 | 9.71 | $9.69 | 846227 |
| 2022-03-14 | 9.71 | $9.70 | 1 |
| 2022-03-11 | 9.72 | $9.70 | 1 |
| 2022-03-10 | 9.72 | $9.70 | 407 |
| 2022-03-09 | 9.72 | $9.71 | 508 |
| 2022-03-08 | 9.72 | $9.70 | 152 |
| 2022-03-07 | 9.73 | $9.73 | 145867 |
| 2022-03-04 | 9.73 | $9.73 | — |
| 2022-03-03 | 9.73 | $9.73 | — |
| 2022-03-02 | 9.73 | $9.73 | — |
| 2022-03-01 | 9.73 | $9.73 | — |
| 2022-02-28 | 9.73 | $9.73 | — |
| 2022-02-25 | 9.73 | $9.73 | — |
| 2022-02-24 | 9.73 | $9.73 | — |
| 2022-02-23 | 9.73 | $9.73 | — |
| 2022-02-22 | 9.73 | $9.73 | 2 |
| 2022-02-18 | 9.73 | $9.73 | — |
| 2022-02-17 | 9.73 | $9.73 | 2 |
| 2022-02-16 | 9.73 | $9.73 | — |
| 2022-02-15 | 9.74 | $9.73 | 104 |
| 2022-02-14 | 9.74 | $9.70 | 15 |
| 2022-02-11 | 9.74 | $9.70 | 1326 |
| 2022-02-10 | 9.75 | $9.75 | 490000 |
| 2022-02-09 | 9.75 | $9.75 | — |
| 2022-02-08 | 9.75 | $9.75 | — |
| 2022-02-07 | 9.74 | $9.75 | 62 |
| 2022-02-04 | 9.74 | $9.75 | — |
| 2022-02-03 | 9.74 | $9.75 | — |
| 2022-02-02 | 9.74 | $9.75 | — |
| 2022-02-01 | 9.74 | $9.75 | — |
| 2022-01-31 | 9.74 | $9.75 | — |
| 2022-01-28 | 9.74 | $9.75 | 1001 |
| 2022-01-27 | 9.74 | $9.69 | 400 |
| 2022-01-26 | 9.74 | $9.74 | — |
| 2022-01-25 | 9.74 | $9.74 | — |
| 2022-01-24 | 9.74 | $9.74 | — |
| 2022-01-21 | 9.74 | $9.74 | — |
| 2022-01-20 | 9.74 | $9.74 | 906 |
| 2022-01-19 | 9.74 | $9.75 | — |
| 2022-01-18 | 9.74 | $9.75 | 200 |
| 2022-01-14 | 9.74 | $9.76 | — |
| 2022-01-13 | 9.74 | $9.76 | — |
| 2022-01-12 | 9.73 | $9.76 | — |
| 2022-01-11 | 9.73 | $9.76 | — |
| 2022-01-10 | 9.72 | $9.76 | 1 |
| 2022-01-07 | 9.72 | $9.76 | 1034 |
| 2022-01-06 | 9.72 | $9.76 | 1226 |
| 2022-01-05 | 9.71 | $9.69 | — |
| 2022-01-04 | 9.71 | $9.69 | — |
| 2022-01-03 | 9.71 | $9.69 | 1892 |
| 2021-12-31 | 9.72 | $9.69 | 2702 |
| 2021-12-30 | 9.72 | $9.76 | 4574 |
| 2021-12-29 | 9.71 | $9.71 | 600 |
| 2021-12-28 | 9.71 | $9.76 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.26
2023-07-11
Close Price
$10.26
Vol: 37415
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.70
Average
9.92
Maximum
10.42
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-07-11 | 10.26 | $10.26 | 37415 |
| 2023-07-10 | 10.26 | $10.25 | — |
| 2023-07-07 | 10.27 | $10.25 | 504 |
| 2023-07-06 | 10.28 | $10.25 | 4143 |
| 2023-07-05 | 10.28 | $10.25 | — |
| 2023-07-03 | 10.29 | $10.25 | — |
| 2023-06-30 | 10.30 | $10.25 | 204 |
| 2023-06-29 | 10.31 | $10.24 | — |
| 2023-06-28 | 10.32 | $10.24 | 6856 |
| 2023-06-27 | 10.34 | $10.29 | — |
| 2023-06-26 | 10.35 | $10.29 | 763 |
| 2023-06-23 | 10.36 | $10.29 | — |
| 2023-06-22 | 10.37 | $10.29 | — |
| 2023-06-21 | 10.39 | $10.29 | — |
| 2023-06-15 | 10.40 | $10.29 | 679 |
| 2023-06-14 | 10.42 | $10.42 | 632 |
| 2023-06-13 | 10.41 | $10.44 | — |
| 2023-06-12 | 10.40 | $10.44 | 2238 |
| 2023-06-09 | 10.38 | $10.33 | 3000 |
| 2023-06-08 | 10.39 | $10.30 | 693 |
| 2023-06-07 | 10.40 | $10.41 | 1550 |
| 2023-06-06 | 10.39 | $10.50 | — |
| 2023-06-05 | 10.36 | $10.50 | 601 |
| 2023-06-02 | 10.33 | $10.30 | 1629 |
| 2023-06-01 | 10.33 | $10.33 | 19587 |
| 2023-05-31 | 10.32 | $10.33 | — |
| 2023-05-30 | 10.31 | $10.33 | — |
| 2023-05-26 | 10.31 | $10.33 | — |
| 2023-05-25 | 10.30 | $10.33 | 9709 |
| 2023-05-24 | 10.29 | $10.32 | 314805 |
| 2023-05-23 | 10.28 | $10.28 | 2338 |
| 2023-05-22 | 10.27 | $10.31 | — |
| 2023-05-19 | 10.26 | $10.31 | 133 |
| 2023-05-18 | 10.24 | $10.25 | 5055 |
| 2023-05-17 | 10.24 | $10.25 | 13441 |
| 2023-05-16 | 10.23 | $10.25 | 5004 |
| 2023-05-15 | 10.22 | $10.24 | 2400 |
| 2023-05-12 | 10.22 | $10.25 | 8561 |
| 2023-05-11 | 10.21 | $10.23 | 6149 |
| 2023-05-10 | 10.20 | $10.22 | — |
| 2023-05-09 | 10.20 | $10.22 | 10371 |
| 2023-05-08 | 10.19 | $10.20 | 5584 |
| 2023-05-05 | 10.19 | $10.20 | 194770 |
| 2023-05-04 | 10.18 | $10.20 | 6100 |
| 2023-05-03 | 10.18 | $10.19 | 9048 |
| 2023-05-02 | 10.17 | $10.18 | 153332 |
| 2023-05-01 | 10.17 | $10.18 | 102 |
| 2023-04-28 | 10.17 | $10.16 | 260 |
| 2023-04-27 | 10.17 | $10.17 | 1401 |
| 2023-04-26 | 10.17 | $10.16 | 100 |
| 2023-04-25 | 10.17 | $10.16 | — |
| 2023-04-24 | 10.17 | $10.16 | — |
| 2023-04-21 | 10.17 | $10.16 | — |
| 2023-04-20 | 10.17 | $10.16 | — |
| 2023-04-19 | 10.17 | $10.16 | 1135 |
| 2023-04-18 | 10.17 | $10.14 | 3254 |
| 2023-04-17 | 10.17 | $10.18 | 144 |
| 2023-04-14 | 10.17 | $10.18 | — |
| 2023-04-13 | 10.17 | $10.18 | 551 |
| 2023-04-12 | 10.16 | $10.17 | 9001 |
| 2023-04-11 | 10.16 | $10.15 | 4867 |
| 2023-04-10 | 10.16 | $10.14 | 24984 |
| 2023-04-06 | 10.16 | $10.15 | 26538 |
| 2023-04-05 | 10.16 | $10.14 | — |
| 2023-04-04 | 10.16 | $10.14 | 18096 |
| 2023-04-03 | 10.17 | $10.14 | 801604 |
| 2023-03-31 | 10.17 | $10.17 | 42573 |
| 2023-03-30 | 10.17 | $10.16 | 4222 |
| 2023-03-29 | 10.17 | $10.15 | 5684 |
| 2023-03-28 | 10.17 | $10.17 | 110160 |
| 2023-03-27 | 10.17 | $10.15 | 5301 |
| 2023-03-24 | 10.17 | $10.17 | 4289 |
| 2023-03-23 | 10.17 | $10.17 | 400 |
| 2023-03-22 | 10.16 | $10.17 | 110144 |
| 2023-03-21 | 10.16 | $10.15 | 1.5M |
| 2023-03-20 | 10.16 | $10.15 | 600 |
| 2023-03-17 | 10.16 | $10.15 | — |
| 2023-03-16 | 10.15 | $10.15 | — |
| 2023-03-15 | 10.15 | $10.15 | — |
| 2023-03-14 | 10.15 | $10.15 | 200 |
| 2023-03-13 | 10.15 | $10.15 | — |
| 2023-03-10 | 10.14 | $10.15 | 26100 |
| 2023-03-09 | 10.14 | $10.14 | 32101 |
| 2023-03-08 | 10.14 | $10.13 | — |
| 2023-03-07 | 10.14 | $10.13 | 400 |
| 2023-03-06 | 10.13 | $10.13 | 1213 |
| 2023-03-03 | 10.13 | $10.13 | — |
| 2023-03-02 | 10.13 | $10.13 | — |
| 2023-03-01 | 10.13 | $10.13 | — |
| 2023-02-28 | 10.12 | $10.13 | 3200 |
| 2023-02-27 | 10.12 | $10.13 | — |
| 2023-02-24 | 10.11 | $10.13 | 2500 |
| 2023-02-23 | 10.10 | $10.11 | 2400 |
| 2023-02-22 | 10.10 | $10.10 | — |
| 2023-02-21 | 10.10 | $10.10 | 1 |
| 2023-02-17 | 10.09 | $10.10 | 13490 |
| 2023-02-16 | 10.09 | $10.10 | 12603 |
| 2023-02-15 | 10.09 | $10.08 | 680 |
| 2023-02-14 | 10.09 | $10.08 | — |
| 2023-02-13 | 10.08 | $10.08 | 1800 |
| 2023-02-10 | 10.08 | $10.08 | 15503 |
| 2023-02-09 | 10.08 | $10.05 | — |
| 2023-02-08 | 10.08 | $10.05 | 50 |
| 2023-02-07 | 10.09 | $10.05 | 1 |
| 2023-02-06 | 10.09 | $10.05 | 100 |
| 2023-02-03 | 10.10 | $10.09 | — |
| 2023-02-02 | 10.10 | $10.09 | — |
| 2023-02-01 | 10.09 | $10.09 | 67108 |
| 2023-01-31 | 10.09 | $10.08 | — |
| 2023-01-30 | 10.09 | $10.08 | 13799 |
| 2023-01-27 | 10.08 | $10.07 | 13533 |
| 2023-01-26 | 10.08 | $10.07 | — |
| 2023-01-25 | 10.08 | $10.07 | 1 |
| 2023-01-24 | 10.08 | $10.07 | — |
| 2023-01-23 | 10.07 | $10.07 | 1682 |
| 2023-01-20 | 10.07 | $10.07 | 246 |
| 2023-01-19 | 10.06 | $10.06 | 24530 |
| 2023-01-18 | 10.06 | $10.04 | 111784 |
| 2023-01-17 | 10.06 | $10.05 | 213198 |
| 2023-01-13 | 10.06 | $10.05 | 267 |
| 2023-01-12 | 10.05 | $10.04 | 52083 |
| 2023-01-11 | 10.05 | $10.07 | — |
| 2023-01-10 | 10.04 | $10.07 | — |
| 2023-01-09 | 10.03 | $10.07 | 38402 |
| 2023-01-06 | 10.01 | $10.01 | 20505 |
| 2023-01-05 | 10.01 | $10.05 | 102 |
| 2023-01-04 | 10.00 | $10.05 | 101 |
| 2023-01-03 | 9.98 | $10.02 | 36291 |
| 2022-12-30 | 9.97 | $9.99 | 50 |
| 2022-12-29 | 9.97 | $9.99 | 6349 |
| 2022-12-28 | 9.96 | $9.98 | 33248 |
| 2022-12-27 | 9.95 | $9.97 | 100 |
| 2022-12-23 | 9.95 | $9.94 | 86199 |
| 2022-12-22 | 9.94 | $9.94 | 10314 |
| 2022-12-21 | 9.94 | $9.94 | 709 |
| 2022-12-20 | 9.94 | $9.94 | — |
| 2022-12-19 | 9.94 | $9.94 | — |
| 2022-12-16 | 9.94 | $9.94 | 52900 |
| 2022-12-15 | 9.93 | $9.94 | 302 |
| 2022-12-14 | 9.93 | $9.94 | 284178 |
| 2022-12-13 | 9.93 | $9.95 | 2 |
| 2022-12-12 | 9.92 | $9.95 | 3302 |
| 2022-12-09 | 9.91 | $9.93 | 310 |
| 2022-12-08 | 9.91 | $9.90 | 74331 |
| 2022-12-07 | 9.91 | $9.91 | 157660 |
| 2022-12-06 | 9.90 | $9.92 | — |
| 2022-12-05 | 9.90 | $9.92 | 41100 |
| 2022-12-02 | 9.89 | $9.90 | 50067 |
| 2022-12-01 | 9.89 | $9.92 | 100 |
| 2022-11-30 | 9.88 | $9.87 | 122533 |
| 2022-11-29 | 9.89 | $9.90 | 41068 |
| 2022-11-28 | 9.88 | $9.86 | — |
| 2022-11-25 | 9.89 | $9.86 | 200 |
| 2022-11-23 | 9.89 | $9.87 | — |
| 2022-11-22 | 9.90 | $9.87 | — |
| 2022-11-21 | 9.90 | $9.87 | 300 |
| 2022-11-18 | 9.90 | $9.90 | — |
| 2022-11-17 | 9.90 | $9.90 | 132281 |
| 2022-11-16 | 9.90 | $9.90 | 217031 |
| 2022-11-15 | 9.90 | $9.89 | 80802 |
| 2022-11-14 | 9.90 | $9.87 | 460000 |
| 2022-11-11 | 9.90 | $9.89 | 1 |
| 2022-11-10 | 9.90 | $9.89 | 10867 |
| 2022-11-09 | 9.90 | $9.90 | — |
| 2022-11-08 | 9.90 | $9.90 | — |
| 2022-11-07 | 9.90 | $9.90 | 53200 |
| 2022-11-04 | 9.90 | $9.90 | 22000 |
| 2022-11-03 | 9.89 | $9.91 | 2400 |
| 2022-11-02 | 9.89 | $9.91 | 40029 |
| 2022-11-01 | 9.88 | $9.90 | 2601 |
| 2022-10-31 | 9.87 | $9.90 | 500 |
| 2022-10-28 | 9.87 | $9.90 | 163391 |
| 2022-10-27 | 9.86 | $9.91 | 226467 |
| 2022-10-26 | 9.84 | $9.87 | 16534 |
| 2022-10-25 | 9.84 | $9.85 | 246890 |
| 2022-10-24 | 9.84 | $9.84 | 825 |
| 2022-10-21 | 9.83 | $9.84 | 460 |
| 2022-10-20 | 9.83 | $9.81 | — |
| 2022-10-19 | 9.84 | $9.81 | — |
| 2022-10-18 | 9.84 | $9.81 | — |
| 2022-10-17 | 9.85 | $9.81 | 2653 |
| 2022-10-14 | 9.85 | $9.86 | 201 |
| 2022-10-13 | 9.85 | $9.85 | — |
| 2022-10-12 | 9.85 | $9.85 | — |
| 2022-10-11 | 9.84 | $9.85 | — |
| 2022-10-10 | 9.84 | $9.85 | 1394 |
| 2022-10-07 | 9.84 | $9.84 | — |
| 2022-10-06 | 9.84 | $9.84 | 400 |
| 2022-10-05 | 9.83 | $9.83 | — |
| 2022-10-04 | 9.83 | $9.83 | — |
| 2022-10-03 | 9.83 | $9.83 | 4000 |
| 2022-09-30 | 9.83 | $9.84 | 2500 |
| 2022-09-29 | 9.83 | $9.84 | 1800 |
| 2022-09-28 | 9.82 | $9.84 | 89328 |
| 2022-09-27 | 9.82 | $9.83 | — |
| 2022-09-26 | 9.81 | $9.83 | 400 |
| 2022-09-23 | 9.81 | $9.82 | — |
| 2022-09-22 | 9.81 | $9.82 | 157000 |
| 2022-09-21 | 9.80 | $9.83 | — |
| 2022-09-20 | 9.80 | $9.83 | 201 |
| 2022-09-19 | 9.79 | $9.79 | — |
| 2022-09-16 | 9.79 | $9.79 | 1 |
| 2022-09-15 | 9.79 | $9.79 | 2 |
| 2022-09-14 | 9.79 | $9.79 | — |
| 2022-09-13 | 9.79 | $9.79 | — |
| 2022-09-12 | 9.79 | $9.79 | — |
| 2022-09-09 | 9.79 | $9.79 | — |
| 2022-09-08 | 9.80 | $9.79 | — |
| 2022-09-07 | 9.80 | $9.79 | — |
| 2022-09-06 | 9.80 | $9.79 | 1 |
| 2022-09-02 | 9.80 | $9.79 | — |
| 2022-09-01 | 9.80 | $9.79 | — |
| 2022-08-31 | 9.80 | $9.79 | 104 |
| 2022-08-30 | 9.80 | $9.77 | 100 |
| 2022-08-29 | 9.81 | $9.79 | 300 |
| 2022-08-26 | 9.82 | $9.81 | — |
| 2022-08-25 | 9.82 | $9.81 | — |
| 2022-08-24 | 9.81 | $9.81 | — |
| 2022-08-23 | 9.81 | $9.81 | — |
| 2022-08-22 | 9.81 | $9.81 | 1368 |
| 2022-08-19 | 9.81 | $9.82 | 320 |
| 2022-08-18 | 9.81 | $9.82 | 204 |
| 2022-08-17 | 9.81 | $9.81 | 32200 |
| 2022-08-16 | 9.80 | $9.80 | — |
| 2022-08-15 | 9.80 | $9.80 | — |
| 2022-08-12 | 9.80 | $9.80 | 2372 |
| 2022-08-11 | 9.80 | $9.80 | — |
| 2022-08-10 | 9.80 | $9.80 | — |
| 2022-08-09 | 9.80 | $9.80 | — |
| 2022-08-08 | 9.80 | $9.80 | 35672 |
| 2022-08-05 | 9.80 | $9.79 | 1545 |
| 2022-08-04 | 9.80 | $9.80 | 299 |
| 2022-08-03 | 9.80 | $9.80 | 100 |
| 2022-08-02 | 9.79 | $9.80 | 198 |
| 2022-08-01 | 9.79 | $9.80 | 601 |
| 2022-07-29 | 9.79 | $9.79 | 150000 |
| 2022-07-28 | 9.79 | $9.79 | — |
| 2022-07-27 | 9.79 | $9.79 | 200 |
| 2022-07-26 | 9.78 | $9.80 | 100 |
| 2022-07-25 | 9.78 | $9.80 | 100 |
| 2022-07-22 | 9.77 | $9.77 | — |
| 2022-07-21 | 9.77 | $9.77 | 148600 |
| 2022-07-20 | 9.77 | $9.77 | 52138 |
| 2022-07-19 | 9.77 | $9.78 | — |
| 2022-07-18 | 9.77 | $9.78 | — |
| 2022-07-15 | 9.77 | $9.78 | — |
| 2022-07-14 | 9.76 | $9.78 | — |
| 2022-07-13 | 9.76 | $9.78 | — |
| 2022-07-12 | 9.76 | $9.78 | 802 |
| 2022-07-11 | 9.75 | $9.76 | 164 |
| 2022-07-08 | 9.75 | $9.76 | 100 |
| 2022-07-07 | 9.75 | $9.76 | — |
| 2022-07-06 | 9.75 | $9.76 | 100 |
| 2022-07-05 | 9.74 | $9.75 | 20300 |
| 2022-07-01 | 9.74 | $9.76 | 141 |
| 2022-06-30 | 9.74 | $9.76 | 103 |
| 2022-06-29 | 9.74 | $9.74 | — |
| 2022-06-28 | 9.74 | $9.74 | 1 |
| 2022-06-27 | 9.74 | $9.74 | — |
| 2022-06-24 | 9.74 | $9.74 | 35226 |
| 2022-06-23 | 9.74 | $9.73 | 200 |
| 2022-06-22 | 9.74 | $9.73 | — |
| 2022-06-21 | 9.74 | $9.73 | — |
| 2022-06-17 | 9.74 | $9.73 | 1 |
| 2022-06-16 | 9.75 | $9.73 | — |
| 2022-06-15 | 9.75 | $9.73 | — |
| 2022-06-14 | 9.75 | $9.73 | 8527 |
| 2022-06-13 | 9.76 | $9.76 | — |
| 2022-06-10 | 9.76 | $9.76 | — |
| 2022-06-09 | 9.76 | $9.76 | — |
| 2022-06-08 | 9.76 | $9.76 | 2 |
| 2022-06-07 | 9.76 | $9.76 | — |
| 2022-06-06 | 9.76 | $9.76 | 1 |
| 2022-06-03 | 9.76 | $9.76 | 16 |
| 2022-06-02 | 9.76 | $9.76 | — |
| 2022-06-01 | 9.76 | $9.76 | — |
| 2022-05-31 | 9.76 | $9.76 | 371 |
| 2022-05-27 | 9.76 | $9.77 | 39396 |
| 2022-05-26 | 9.75 | $9.73 | 1360 |
| 2022-05-25 | 9.76 | $9.76 | — |
| 2022-05-24 | 9.76 | $9.76 | — |
| 2022-05-23 | 9.76 | $9.76 | — |
| 2022-05-20 | 9.75 | $9.76 | 75000 |
| 2022-05-19 | 9.75 | $9.72 | 601 |
| 2022-05-18 | 9.76 | $9.75 | — |
| 2022-05-17 | 9.76 | $9.75 | — |
| 2022-05-16 | 9.76 | $9.75 | 500 |
| 2022-05-13 | 9.77 | $9.76 | — |
| 2022-05-12 | 9.77 | $9.76 | 100 |
| 2022-05-11 | 9.77 | $9.75 | 10000 |
| 2022-05-10 | 9.77 | $9.76 | — |
| 2022-05-09 | 9.77 | $9.76 | 406 |
| 2022-05-06 | 9.77 | $9.76 | — |
| 2022-05-05 | 9.77 | $9.76 | 6608 |
| 2022-05-04 | 9.78 | $9.76 | — |
| 2022-05-03 | 9.78 | $9.76 | — |
| 2022-05-02 | 9.78 | $9.76 | 7173 |
| 2022-04-29 | 9.78 | $9.76 | — |
| 2022-04-28 | 9.78 | $9.76 | 1.3M |
| 2022-04-27 | 9.79 | $9.77 | 3160 |
| 2022-04-26 | 9.79 | $9.77 | — |
| 2022-04-25 | 9.79 | $9.77 | 13503 |
| 2022-04-22 | 9.79 | $9.82 | 96507 |
| 2022-04-21 | 9.78 | $9.80 | — |
| 2022-04-20 | 9.77 | $9.80 | 6860 |
| 2022-04-19 | 9.76 | $9.80 | 9824 |
| 2022-04-18 | 9.75 | $9.78 | 42498 |
| 2022-04-14 | 9.74 | $9.77 | 6849 |
| 2022-04-13 | 9.73 | $9.77 | 60225 |
| 2022-04-12 | 9.73 | $9.74 | 252501 |
| 2022-04-11 | 9.72 | $9.74 | 26 |
| 2022-04-08 | 9.72 | $9.74 | — |
| 2022-04-07 | 9.71 | $9.74 | 768100 |
| 2022-04-06 | 9.71 | $9.72 | 932550 |
| 2022-04-05 | 9.70 | $9.70 | 29 |
| 2022-04-04 | 9.70 | $9.70 | 99007 |
| 2022-04-01 | 9.71 | $9.73 | 386998 |
| 2022-03-31 | 9.70 | $9.73 | 106400 |
| 2022-03-30 | 9.70 | $9.70 | — |
| 2022-03-29 | 9.70 | $9.70 | — |
| 2022-03-28 | 9.70 | $9.70 | 26 |
| 2022-03-25 | 9.70 | $9.70 | 2803 |
| 2022-03-24 | 9.70 | $9.70 | — |
| 2022-03-23 | 9.70 | $9.70 | 100 |
| 2022-03-22 | 9.70 | $9.70 | — |
| 2022-03-21 | 9.70 | $9.70 | — |
| 2022-03-18 | 9.70 | $9.70 | — |
| 2022-03-17 | 9.70 | $9.70 | 209 |
| 2022-03-16 | 9.70 | $9.69 | — |
| 2022-03-15 | 9.70 | $9.69 | 846227 |
| 2022-03-14 | 9.71 | $9.70 | 1 |
| 2022-03-11 | 9.71 | $9.70 | 1 |
| 2022-03-10 | 9.71 | $9.70 | 407 |
| 2022-03-09 | 9.72 | $9.71 | 508 |
| 2022-03-08 | 9.72 | $9.70 | 152 |
| 2022-03-07 | 9.72 | $9.73 | 145867 |
| 2022-03-04 | 9.72 | $9.73 | — |
| 2022-03-03 | 9.72 | $9.73 | — |
| 2022-03-02 | 9.72 | $9.73 | — |
| 2022-03-01 | 9.73 | $9.73 | — |
| 2022-02-28 | 9.73 | $9.73 | — |
| 2022-02-25 | 9.73 | $9.73 | — |
| 2022-02-24 | 9.73 | $9.73 | — |
| 2022-02-23 | 9.73 | $9.73 | — |
| 2022-02-22 | 9.73 | $9.73 | 2 |
| 2022-02-18 | 9.73 | $9.73 | — |
| 2022-02-17 | 9.73 | $9.73 | 2 |
| 2022-02-16 | 9.73 | $9.73 | — |
| 2022-02-15 | 9.73 | $9.73 | 104 |
| 2022-02-14 | 9.74 | $9.70 | 15 |
| 2022-02-11 | 9.74 | $9.70 | 1326 |
| 2022-02-10 | 9.75 | $9.75 | 490000 |
| 2022-02-09 | 9.75 | $9.75 | — |
| 2022-02-08 | 9.75 | $9.75 | — |
| 2022-02-07 | 9.75 | $9.75 | 62 |
| 2022-02-04 | 9.75 | $9.75 | — |
| 2022-02-03 | 9.75 | $9.75 | — |
| 2022-02-02 | 9.75 | $9.75 | — |
| 2022-02-01 | 9.75 | $9.75 | — |
| 2022-01-31 | 9.74 | $9.75 | — |
| 2022-01-28 | 9.74 | $9.75 | 1001 |
| 2022-01-27 | 9.74 | $9.69 | 400 |
| 2022-01-26 | 9.75 | $9.74 | — |
| 2022-01-25 | 9.75 | $9.74 | — |
| 2022-01-24 | 9.75 | $9.74 | — |
| 2022-01-21 | 9.75 | $9.74 | — |
| 2022-01-20 | 9.75 | $9.74 | 906 |
| 2022-01-19 | 9.75 | $9.75 | — |
| 2022-01-18 | 9.75 | $9.75 | 200 |
| 2022-01-14 | 9.75 | $9.76 | — |
| 2022-01-13 | 9.75 | $9.76 | — |
| 2022-01-12 | 9.74 | $9.76 | — |
| 2022-01-11 | 9.74 | $9.76 | — |
| 2022-01-10 | 9.73 | $9.76 | 1 |
| 2022-01-07 | 9.73 | $9.76 | 1034 |
| 2022-01-06 | 9.72 | $9.76 | 1226 |
| 2022-01-05 | 9.71 | $9.69 | — |
| 2022-01-04 | 9.71 | $9.69 | — |
| 2022-01-03 | 9.72 | $9.69 | 1892 |
| 2021-12-31 | 9.72 | $9.69 | 2702 |
| 2021-12-30 | 9.73 | $9.76 | 4574 |
| 2021-12-29 | 9.72 | $9.71 | 600 |
| 2021-12-28 | 9.72 | $9.76 | — |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.23
2023-07-11
Close Price
$10.26
Vol: 37415
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
9.92
Maximum
10.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-07-11 | 10.23 | $10.26 | 37415 |
| 2023-07-10 | 10.23 | $10.25 | — |
| 2023-07-07 | 10.24 | $10.25 | 504 |
| 2023-07-06 | 10.24 | $10.25 | 4143 |
| 2023-07-05 | 10.25 | $10.25 | — |
| 2023-07-03 | 10.25 | $10.25 | — |
| 2023-06-30 | 10.26 | $10.25 | 204 |
| 2023-06-29 | 10.27 | $10.24 | — |
| 2023-06-28 | 10.29 | $10.24 | 6856 |
| 2023-06-27 | 10.31 | $10.29 | — |
| 2023-06-26 | 10.33 | $10.29 | 763 |
| 2023-06-23 | 10.34 | $10.29 | — |
| 2023-06-22 | 10.36 | $10.29 | — |
| 2023-06-21 | 10.38 | $10.29 | — |
| 2023-06-15 | 10.40 | $10.29 | 679 |
| 2023-06-14 | 10.43 | $10.42 | 632 |
| 2023-06-13 | 10.43 | $10.44 | — |
| 2023-06-12 | 10.41 | $10.44 | 2238 |
| 2023-06-09 | 10.39 | $10.33 | 3000 |
| 2023-06-08 | 10.41 | $10.30 | 693 |
| 2023-06-07 | 10.43 | $10.41 | 1550 |
| 2023-06-06 | 10.42 | $10.50 | — |
| 2023-06-05 | 10.39 | $10.50 | 601 |
| 2023-06-02 | 10.34 | $10.30 | 1629 |
| 2023-06-01 | 10.34 | $10.33 | 19587 |
| 2023-05-31 | 10.34 | $10.33 | — |
| 2023-05-30 | 10.33 | $10.33 | — |
| 2023-05-26 | 10.33 | $10.33 | — |
| 2023-05-25 | 10.32 | $10.33 | 9709 |
| 2023-05-24 | 10.30 | $10.32 | 314805 |
| 2023-05-23 | 10.29 | $10.28 | 2338 |
| 2023-05-22 | 10.29 | $10.31 | — |
| 2023-05-19 | 10.27 | $10.31 | 133 |
| 2023-05-18 | 10.25 | $10.25 | 5055 |
| 2023-05-17 | 10.25 | $10.25 | 13441 |
| 2023-05-16 | 10.24 | $10.25 | 5004 |
| 2023-05-15 | 10.23 | $10.24 | 2400 |
| 2023-05-12 | 10.23 | $10.25 | 8561 |
| 2023-05-11 | 10.22 | $10.23 | 6149 |
| 2023-05-10 | 10.21 | $10.22 | — |
| 2023-05-09 | 10.20 | $10.22 | 10371 |
| 2023-05-08 | 10.19 | $10.20 | 5584 |
| 2023-05-05 | 10.19 | $10.20 | 194770 |
| 2023-05-04 | 10.18 | $10.20 | 6100 |
| 2023-05-03 | 10.18 | $10.19 | 9048 |
| 2023-05-02 | 10.17 | $10.18 | 153332 |
| 2023-05-01 | 10.17 | $10.18 | 102 |
| 2023-04-28 | 10.16 | $10.16 | 260 |
| 2023-04-27 | 10.16 | $10.17 | 1401 |
| 2023-04-26 | 10.16 | $10.16 | 100 |
| 2023-04-25 | 10.16 | $10.16 | — |
| 2023-04-24 | 10.16 | $10.16 | — |
| 2023-04-21 | 10.16 | $10.16 | — |
| 2023-04-20 | 10.16 | $10.16 | — |
| 2023-04-19 | 10.16 | $10.16 | 1135 |
| 2023-04-18 | 10.16 | $10.14 | 3254 |
| 2023-04-17 | 10.17 | $10.18 | 144 |
| 2023-04-14 | 10.17 | $10.18 | — |
| 2023-04-13 | 10.16 | $10.18 | 551 |
| 2023-04-12 | 10.15 | $10.17 | 9001 |
| 2023-04-11 | 10.15 | $10.15 | 4867 |
| 2023-04-10 | 10.15 | $10.14 | 24984 |
| 2023-04-06 | 10.15 | $10.15 | 26538 |
| 2023-04-05 | 10.15 | $10.14 | — |
| 2023-04-04 | 10.16 | $10.14 | 18096 |
| 2023-04-03 | 10.16 | $10.14 | 801604 |
| 2023-03-31 | 10.17 | $10.17 | 42573 |
| 2023-03-30 | 10.16 | $10.16 | 4222 |
| 2023-03-29 | 10.17 | $10.15 | 5684 |
| 2023-03-28 | 10.17 | $10.17 | 110160 |
| 2023-03-27 | 10.17 | $10.15 | 5301 |
| 2023-03-24 | 10.17 | $10.17 | 4289 |
| 2023-03-23 | 10.17 | $10.17 | 400 |
| 2023-03-22 | 10.16 | $10.17 | 110144 |
| 2023-03-21 | 10.16 | $10.15 | 1.5M |
| 2023-03-20 | 10.16 | $10.15 | 600 |
| 2023-03-17 | 10.16 | $10.15 | — |
| 2023-03-16 | 10.15 | $10.15 | — |
| 2023-03-15 | 10.15 | $10.15 | — |
| 2023-03-14 | 10.15 | $10.15 | 200 |
| 2023-03-13 | 10.15 | $10.15 | — |
| 2023-03-10 | 10.14 | $10.15 | 26100 |
| 2023-03-09 | 10.14 | $10.14 | 32101 |
| 2023-03-08 | 10.14 | $10.13 | — |
| 2023-03-07 | 10.14 | $10.13 | 400 |
| 2023-03-06 | 10.13 | $10.13 | 1213 |
| 2023-03-03 | 10.13 | $10.13 | — |
| 2023-03-02 | 10.13 | $10.13 | — |
| 2023-03-01 | 10.13 | $10.13 | — |
| 2023-02-28 | 10.12 | $10.13 | 3200 |
| 2023-02-27 | 10.12 | $10.13 | — |
| 2023-02-24 | 10.11 | $10.13 | 2500 |
| 2023-02-23 | 10.10 | $10.11 | 2400 |
| 2023-02-22 | 10.09 | $10.10 | — |
| 2023-02-21 | 10.09 | $10.10 | 1 |
| 2023-02-17 | 10.09 | $10.10 | 13490 |
| 2023-02-16 | 10.08 | $10.10 | 12603 |
| 2023-02-15 | 10.08 | $10.08 | 680 |
| 2023-02-14 | 10.07 | $10.08 | — |
| 2023-02-13 | 10.07 | $10.08 | 1800 |
| 2023-02-10 | 10.07 | $10.08 | 15503 |
| 2023-02-09 | 10.07 | $10.05 | — |
| 2023-02-08 | 10.07 | $10.05 | 50 |
| 2023-02-07 | 10.08 | $10.05 | 1 |
| 2023-02-06 | 10.09 | $10.05 | 100 |
| 2023-02-03 | 10.10 | $10.09 | — |
| 2023-02-02 | 10.09 | $10.09 | — |
| 2023-02-01 | 10.09 | $10.09 | 67108 |
| 2023-01-31 | 10.09 | $10.08 | — |
| 2023-01-30 | 10.09 | $10.08 | 13799 |
| 2023-01-27 | 10.08 | $10.07 | 13533 |
| 2023-01-26 | 10.08 | $10.07 | — |
| 2023-01-25 | 10.08 | $10.07 | 1 |
| 2023-01-24 | 10.08 | $10.07 | — |
| 2023-01-23 | 10.08 | $10.07 | 1682 |
| 2023-01-20 | 10.08 | $10.07 | 246 |
| 2023-01-19 | 10.07 | $10.06 | 24530 |
| 2023-01-18 | 10.07 | $10.04 | 111784 |
| 2023-01-17 | 10.07 | $10.05 | 213198 |
| 2023-01-13 | 10.07 | $10.05 | 267 |
| 2023-01-12 | 10.07 | $10.04 | 52083 |
| 2023-01-11 | 10.07 | $10.07 | — |
| 2023-01-10 | 10.06 | $10.07 | — |
| 2023-01-09 | 10.05 | $10.07 | 38402 |
| 2023-01-06 | 10.03 | $10.01 | 20505 |
| 2023-01-05 | 10.03 | $10.05 | 102 |
| 2023-01-04 | 10.01 | $10.05 | 101 |
| 2023-01-03 | 9.99 | $10.02 | 36291 |
| 2022-12-30 | 9.98 | $9.99 | 50 |
| 2022-12-29 | 9.97 | $9.99 | 6349 |
| 2022-12-28 | 9.96 | $9.98 | 33248 |
| 2022-12-27 | 9.96 | $9.97 | 100 |
| 2022-12-23 | 9.95 | $9.94 | 86199 |
| 2022-12-22 | 9.95 | $9.94 | 10314 |
| 2022-12-21 | 9.95 | $9.94 | 709 |
| 2022-12-20 | 9.95 | $9.94 | — |
| 2022-12-19 | 9.95 | $9.94 | — |
| 2022-12-16 | 9.94 | $9.94 | 52900 |
| 2022-12-15 | 9.94 | $9.94 | 302 |
| 2022-12-14 | 9.94 | $9.94 | 284178 |
| 2022-12-13 | 9.93 | $9.95 | 2 |
| 2022-12-12 | 9.92 | $9.95 | 3302 |
| 2022-12-09 | 9.91 | $9.93 | 310 |
| 2022-12-08 | 9.91 | $9.90 | 74331 |
| 2022-12-07 | 9.91 | $9.91 | 157660 |
| 2022-12-06 | 9.90 | $9.92 | — |
| 2022-12-05 | 9.90 | $9.92 | 41100 |
| 2022-12-02 | 9.89 | $9.90 | 50067 |
| 2022-12-01 | 9.89 | $9.92 | 100 |
| 2022-11-30 | 9.88 | $9.87 | 122533 |
| 2022-11-29 | 9.88 | $9.90 | 41068 |
| 2022-11-28 | 9.87 | $9.86 | — |
| 2022-11-25 | 9.88 | $9.86 | 200 |
| 2022-11-23 | 9.88 | $9.87 | — |
| 2022-11-22 | 9.89 | $9.87 | — |
| 2022-11-21 | 9.90 | $9.87 | 300 |
| 2022-11-18 | 9.90 | $9.90 | — |
| 2022-11-17 | 9.90 | $9.90 | 132281 |
| 2022-11-16 | 9.90 | $9.90 | 217031 |
| 2022-11-15 | 9.90 | $9.89 | 80802 |
| 2022-11-14 | 9.90 | $9.87 | 460000 |
| 2022-11-11 | 9.91 | $9.89 | 1 |
| 2022-11-10 | 9.91 | $9.89 | 10867 |
| 2022-11-09 | 9.91 | $9.90 | — |
| 2022-11-08 | 9.91 | $9.90 | — |
| 2022-11-07 | 9.91 | $9.90 | 53200 |
| 2022-11-04 | 9.91 | $9.90 | 22000 |
| 2022-11-03 | 9.91 | $9.91 | 2400 |
| 2022-11-02 | 9.90 | $9.91 | 40029 |
| 2022-11-01 | 9.89 | $9.90 | 2601 |
| 2022-10-31 | 9.88 | $9.90 | 500 |
| 2022-10-28 | 9.87 | $9.90 | 163391 |
| 2022-10-27 | 9.86 | $9.91 | 226467 |
| 2022-10-26 | 9.85 | $9.87 | 16534 |
| 2022-10-25 | 9.84 | $9.85 | 246890 |
| 2022-10-24 | 9.83 | $9.84 | 825 |
| 2022-10-21 | 9.83 | $9.84 | 460 |
| 2022-10-20 | 9.83 | $9.81 | — |
| 2022-10-19 | 9.83 | $9.81 | — |
| 2022-10-18 | 9.84 | $9.81 | — |
| 2022-10-17 | 9.85 | $9.81 | 2653 |
| 2022-10-14 | 9.86 | $9.86 | 201 |
| 2022-10-13 | 9.85 | $9.85 | — |
| 2022-10-12 | 9.85 | $9.85 | — |
| 2022-10-11 | 9.85 | $9.85 | — |
| 2022-10-10 | 9.85 | $9.85 | 1394 |
| 2022-10-07 | 9.84 | $9.84 | — |
| 2022-10-06 | 9.84 | $9.84 | 400 |
| 2022-10-05 | 9.84 | $9.83 | — |
| 2022-10-04 | 9.84 | $9.83 | — |
| 2022-10-03 | 9.84 | $9.83 | 4000 |
| 2022-09-30 | 9.84 | $9.84 | 2500 |
| 2022-09-29 | 9.83 | $9.84 | 1800 |
| 2022-09-28 | 9.83 | $9.84 | 89328 |
| 2022-09-27 | 9.82 | $9.83 | — |
| 2022-09-26 | 9.82 | $9.83 | 400 |
| 2022-09-23 | 9.81 | $9.82 | — |
| 2022-09-22 | 9.81 | $9.82 | 157000 |
| 2022-09-21 | 9.81 | $9.83 | — |
| 2022-09-20 | 9.80 | $9.83 | 201 |
| 2022-09-19 | 9.79 | $9.79 | — |
| 2022-09-16 | 9.79 | $9.79 | 1 |
| 2022-09-15 | 9.79 | $9.79 | 2 |
| 2022-09-14 | 9.79 | $9.79 | — |
| 2022-09-13 | 9.79 | $9.79 | — |
| 2022-09-12 | 9.79 | $9.79 | — |
| 2022-09-09 | 9.79 | $9.79 | — |
| 2022-09-08 | 9.79 | $9.79 | — |
| 2022-09-07 | 9.79 | $9.79 | — |
| 2022-09-06 | 9.79 | $9.79 | 1 |
| 2022-09-02 | 9.79 | $9.79 | — |
| 2022-09-01 | 9.79 | $9.79 | — |
| 2022-08-31 | 9.80 | $9.79 | 104 |
| 2022-08-30 | 9.80 | $9.77 | 100 |
| 2022-08-29 | 9.81 | $9.79 | 300 |
| 2022-08-26 | 9.81 | $9.81 | — |
| 2022-08-25 | 9.82 | $9.81 | — |
| 2022-08-24 | 9.82 | $9.81 | — |
| 2022-08-23 | 9.82 | $9.81 | — |
| 2022-08-22 | 9.82 | $9.81 | 1368 |
| 2022-08-19 | 9.82 | $9.82 | 320 |
| 2022-08-18 | 9.81 | $9.82 | 204 |
| 2022-08-17 | 9.81 | $9.81 | 32200 |
| 2022-08-16 | 9.81 | $9.80 | — |
| 2022-08-15 | 9.81 | $9.80 | — |
| 2022-08-12 | 9.81 | $9.80 | 2372 |
| 2022-08-11 | 9.81 | $9.80 | — |
| 2022-08-10 | 9.80 | $9.80 | — |
| 2022-08-09 | 9.80 | $9.80 | — |
| 2022-08-08 | 9.80 | $9.80 | 35672 |
| 2022-08-05 | 9.80 | $9.79 | 1545 |
| 2022-08-04 | 9.80 | $9.80 | 299 |
| 2022-08-03 | 9.80 | $9.80 | 100 |
| 2022-08-02 | 9.80 | $9.80 | 198 |
| 2022-08-01 | 9.80 | $9.80 | 601 |
| 2022-07-29 | 9.79 | $9.79 | 150000 |
| 2022-07-28 | 9.79 | $9.79 | — |
| 2022-07-27 | 9.79 | $9.79 | 200 |
| 2022-07-26 | 9.79 | $9.80 | 100 |
| 2022-07-25 | 9.78 | $9.80 | 100 |
| 2022-07-22 | 9.78 | $9.77 | — |
| 2022-07-21 | 9.78 | $9.77 | 148600 |
| 2022-07-20 | 9.78 | $9.77 | 52138 |
| 2022-07-19 | 9.78 | $9.78 | — |
| 2022-07-18 | 9.78 | $9.78 | — |
| 2022-07-15 | 9.77 | $9.78 | — |
| 2022-07-14 | 9.77 | $9.78 | — |
| 2022-07-13 | 9.77 | $9.78 | — |
| 2022-07-12 | 9.76 | $9.78 | 802 |
| 2022-07-11 | 9.76 | $9.76 | 164 |
| 2022-07-08 | 9.75 | $9.76 | 100 |
| 2022-07-07 | 9.75 | $9.76 | — |
| 2022-07-06 | 9.75 | $9.76 | 100 |
| 2022-07-05 | 9.75 | $9.75 | 20300 |
| 2022-07-01 | 9.74 | $9.76 | 141 |
| 2022-06-30 | 9.74 | $9.76 | 103 |
| 2022-06-29 | 9.73 | $9.74 | — |
| 2022-06-28 | 9.73 | $9.74 | 1 |
| 2022-06-27 | 9.73 | $9.74 | — |
| 2022-06-24 | 9.73 | $9.74 | 35226 |
| 2022-06-23 | 9.73 | $9.73 | 200 |
| 2022-06-22 | 9.73 | $9.73 | — |
| 2022-06-21 | 9.73 | $9.73 | — |
| 2022-06-17 | 9.74 | $9.73 | 1 |
| 2022-06-16 | 9.74 | $9.73 | — |
| 2022-06-15 | 9.75 | $9.73 | — |
| 2022-06-14 | 9.75 | $9.73 | 8527 |
| 2022-06-13 | 9.76 | $9.76 | — |
| 2022-06-10 | 9.76 | $9.76 | — |
| 2022-06-09 | 9.76 | $9.76 | — |
| 2022-06-08 | 9.76 | $9.76 | 2 |
| 2022-06-07 | 9.76 | $9.76 | — |
| 2022-06-06 | 9.76 | $9.76 | 1 |
| 2022-06-03 | 9.76 | $9.76 | 16 |
| 2022-06-02 | 9.76 | $9.76 | — |
| 2022-06-01 | 9.75 | $9.76 | — |
| 2022-05-31 | 9.75 | $9.76 | 371 |
| 2022-05-27 | 9.75 | $9.77 | 39396 |
| 2022-05-26 | 9.75 | $9.73 | 1360 |
| 2022-05-25 | 9.75 | $9.76 | — |
| 2022-05-24 | 9.75 | $9.76 | — |
| 2022-05-23 | 9.75 | $9.76 | — |
| 2022-05-20 | 9.75 | $9.76 | 75000 |
| 2022-05-19 | 9.74 | $9.72 | 601 |
| 2022-05-18 | 9.75 | $9.75 | — |
| 2022-05-17 | 9.75 | $9.75 | — |
| 2022-05-16 | 9.76 | $9.75 | 500 |
| 2022-05-13 | 9.76 | $9.76 | — |
| 2022-05-12 | 9.76 | $9.76 | 100 |
| 2022-05-11 | 9.76 | $9.75 | 10000 |
| 2022-05-10 | 9.77 | $9.76 | — |
| 2022-05-09 | 9.77 | $9.76 | 406 |
| 2022-05-06 | 9.77 | $9.76 | — |
| 2022-05-05 | 9.77 | $9.76 | 6608 |
| 2022-05-04 | 9.77 | $9.76 | — |
| 2022-05-03 | 9.78 | $9.76 | — |
| 2022-05-02 | 9.78 | $9.76 | 7173 |
| 2022-04-29 | 9.79 | $9.76 | — |
| 2022-04-28 | 9.79 | $9.76 | 1.3M |
| 2022-04-27 | 9.80 | $9.77 | 3160 |
| 2022-04-26 | 9.80 | $9.77 | — |
| 2022-04-25 | 9.80 | $9.77 | 13503 |
| 2022-04-22 | 9.81 | $9.82 | 96507 |
| 2022-04-21 | 9.80 | $9.80 | — |
| 2022-04-20 | 9.79 | $9.80 | 6860 |
| 2022-04-19 | 9.78 | $9.80 | 9824 |
| 2022-04-18 | 9.76 | $9.78 | 42498 |
| 2022-04-14 | 9.75 | $9.77 | 6849 |
| 2022-04-13 | 9.75 | $9.77 | 60225 |
| 2022-04-12 | 9.73 | $9.74 | 252501 |
| 2022-04-11 | 9.73 | $9.74 | 26 |
| 2022-04-08 | 9.73 | $9.74 | — |
| 2022-04-07 | 9.72 | $9.74 | 768100 |
| 2022-04-06 | 9.71 | $9.72 | 932550 |
| 2022-04-05 | 9.71 | $9.70 | 29 |
| 2022-04-04 | 9.71 | $9.70 | 99007 |
| 2022-04-01 | 9.71 | $9.73 | 386998 |
| 2022-03-31 | 9.70 | $9.73 | 106400 |
| 2022-03-30 | 9.70 | $9.70 | — |
| 2022-03-29 | 9.69 | $9.70 | — |
| 2022-03-28 | 9.69 | $9.70 | 26 |
| 2022-03-25 | 9.69 | $9.70 | 2803 |
| 2022-03-24 | 9.69 | $9.70 | — |
| 2022-03-23 | 9.69 | $9.70 | 100 |
| 2022-03-22 | 9.69 | $9.70 | — |
| 2022-03-21 | 9.69 | $9.70 | — |
| 2022-03-18 | 9.69 | $9.70 | — |
| 2022-03-17 | 9.69 | $9.70 | 209 |
| 2022-03-16 | 9.69 | $9.69 | — |
| 2022-03-15 | 9.70 | $9.69 | 846227 |
| 2022-03-14 | 9.70 | $9.70 | 1 |
| 2022-03-11 | 9.70 | $9.70 | 1 |
| 2022-03-10 | 9.71 | $9.70 | 407 |
| 2022-03-09 | 9.71 | $9.71 | 508 |
| 2022-03-08 | 9.72 | $9.70 | 152 |
| 2022-03-07 | 9.72 | $9.73 | 145867 |
| 2022-03-04 | 9.72 | $9.73 | — |
| 2022-03-03 | 9.72 | $9.73 | — |
| 2022-03-02 | 9.72 | $9.73 | — |
| 2022-03-01 | 9.72 | $9.73 | — |
| 2022-02-28 | 9.72 | $9.73 | — |
| 2022-02-25 | 9.72 | $9.73 | — |
| 2022-02-24 | 9.72 | $9.73 | — |
| 2022-02-23 | 9.72 | $9.73 | — |
| 2022-02-22 | 9.72 | $9.73 | 2 |
| 2022-02-18 | 9.72 | $9.73 | — |
| 2022-02-17 | 9.72 | $9.73 | 2 |
| 2022-02-16 | 9.72 | $9.73 | — |
| 2022-02-15 | 9.73 | $9.73 | 104 |
| 2022-02-14 | 9.73 | $9.70 | 15 |
| 2022-02-11 | 9.74 | $9.70 | 1326 |
| 2022-02-10 | 9.75 | $9.75 | 490000 |
| 2022-02-09 | 9.75 | $9.75 | — |
| 2022-02-08 | 9.75 | $9.75 | — |
| 2022-02-07 | 9.75 | $9.75 | 62 |
| 2022-02-04 | 9.75 | $9.75 | — |
| 2022-02-03 | 9.75 | $9.75 | — |
| 2022-02-02 | 9.75 | $9.75 | — |
| 2022-02-01 | 9.74 | $9.75 | — |
| 2022-01-31 | 9.74 | $9.75 | — |
| 2022-01-28 | 9.74 | $9.75 | 1001 |
| 2022-01-27 | 9.74 | $9.69 | 400 |
| 2022-01-26 | 9.75 | $9.74 | — |
| 2022-01-25 | 9.75 | $9.74 | — |
| 2022-01-24 | 9.75 | $9.74 | — |
| 2022-01-21 | 9.76 | $9.74 | — |
| 2022-01-20 | 9.76 | $9.74 | 906 |
| 2022-01-19 | 9.76 | $9.75 | — |
| 2022-01-18 | 9.76 | $9.75 | 200 |
| 2022-01-14 | 9.76 | $9.76 | — |
| 2022-01-13 | 9.76 | $9.76 | — |
| 2022-01-12 | 9.75 | $9.76 | — |
| 2022-01-11 | 9.75 | $9.76 | — |
| 2022-01-10 | 9.74 | $9.76 | 1 |
| 2022-01-07 | 9.73 | $9.76 | 1034 |
| 2022-01-06 | 9.72 | $9.76 | 1226 |
| 2022-01-05 | 9.71 | $9.69 | — |
| 2022-01-04 | 9.71 | $9.69 | — |
| 2022-01-03 | 9.72 | $9.69 | 1892 |
| 2021-12-31 | 9.73 | $9.69 | 2702 |
| 2021-12-30 | 9.74 | $9.76 | 4574 |
| 2021-12-29 | 9.73 | $9.71 | 600 |
| 2021-12-28 | 9.73 | $9.76 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.49
2023-07-11
Close Price
$10.26
Vol: 37415
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
37.16
Average
58.79
Maximum
82.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-07-11 | 47.49 | $10.26 | 37415 |
| 2023-07-10 | 46.10 | $10.25 | — |
| 2023-07-07 | 46.10 | $10.25 | 504 |
| 2023-07-06 | 46.10 | $10.25 | 4143 |
| 2023-07-05 | 46.10 | $10.25 | — |
| 2023-07-03 | 46.10 | $10.25 | — |
| 2023-06-30 | 46.10 | $10.25 | 204 |
| 2023-06-29 | 45.02 | $10.24 | — |
| 2023-06-28 | 45.02 | $10.24 | 6856 |
| 2023-06-27 | 49.47 | $10.29 | — |
| 2023-06-26 | 49.47 | $10.29 | 763 |
| 2023-06-23 | 49.47 | $10.29 | — |
| 2023-06-22 | 49.47 | $10.29 | — |
| 2023-06-21 | 49.47 | $10.29 | — |
| 2023-06-15 | 49.47 | $10.29 | 679 |
| 2023-06-14 | 60.68 | $10.42 | 632 |
| 2023-06-13 | 63.10 | $10.44 | — |
| 2023-06-12 | 62.89 | $10.44 | 2238 |
| 2023-06-09 | 55.28 | $10.33 | 3000 |
| 2023-06-08 | 52.69 | $10.30 | 693 |
| 2023-06-07 | 65.27 | $10.41 | 1550 |
| 2023-06-06 | 82.12 | $10.50 | — |
| 2023-06-05 | 82.12 | $10.50 | 601 |
| 2023-06-02 | 64.90 | $10.30 | 1629 |
| 2023-06-01 | 75.22 | $10.33 | 19587 |
| 2023-05-31 | 74.58 | $10.33 | — |
| 2023-05-30 | 74.58 | $10.33 | — |
| 2023-05-26 | 74.58 | $10.33 | — |
| 2023-05-25 | 74.58 | $10.33 | 9709 |
| 2023-05-24 | 74.03 | $10.32 | 314805 |
| 2023-05-23 | 68.96 | $10.28 | 2338 |
| 2023-05-22 | 80.11 | $10.31 | — |
| 2023-05-19 | 80.11 | $10.31 | 133 |
| 2023-05-18 | 71.92 | $10.25 | 5055 |
| 2023-05-17 | 71.92 | $10.25 | 13441 |
| 2023-05-16 | 71.92 | $10.25 | 5004 |
| 2023-05-15 | 70.16 | $10.24 | 2400 |
| 2023-05-12 | 74.64 | $10.25 | 8561 |
| 2023-05-11 | 71.16 | $10.23 | 6149 |
| 2023-05-10 | 69.15 | $10.22 | — |
| 2023-05-09 | 69.15 | $10.22 | 10371 |
| 2023-05-08 | 64.73 | $10.20 | 5584 |
| 2023-05-05 | 64.73 | $10.20 | 194770 |
| 2023-05-04 | 64.73 | $10.20 | 6100 |
| 2023-05-03 | 62.43 | $10.19 | 9048 |
| 2023-05-02 | 59.94 | $10.18 | 153332 |
| 2023-05-01 | 59.94 | $10.18 | 102 |
| 2023-04-28 | 54.49 | $10.16 | 260 |
| 2023-04-27 | 58.25 | $10.17 | 1401 |
| 2023-04-26 | 55.32 | $10.16 | 100 |
| 2023-04-25 | 55.32 | $10.16 | — |
| 2023-04-24 | 55.32 | $10.16 | — |
| 2023-04-21 | 55.32 | $10.16 | — |
| 2023-04-20 | 55.32 | $10.16 | — |
| 2023-04-19 | 55.32 | $10.16 | 1135 |
| 2023-04-18 | 50.18 | $10.14 | 3254 |
| 2023-04-17 | 64.22 | $10.18 | 144 |
| 2023-04-14 | 64.22 | $10.18 | — |
| 2023-04-13 | 64.22 | $10.18 | 551 |
| 2023-04-12 | 62.53 | $10.17 | 9001 |
| 2023-04-11 | 56.73 | $10.15 | 4867 |
| 2023-04-10 | 53.70 | $10.14 | 24984 |
| 2023-04-06 | 57.52 | $10.15 | 26538 |
| 2023-04-05 | 55.09 | $10.14 | — |
| 2023-04-04 | 55.00 | $10.14 | 18096 |
| 2023-04-03 | 55.29 | $10.14 | 801604 |
| 2023-03-31 | 66.60 | $10.17 | 42573 |
| 2023-03-30 | 64.06 | $10.16 | 4222 |
| 2023-03-29 | 61.26 | $10.15 | 5684 |
| 2023-03-28 | 71.91 | $10.17 | 110160 |
| 2023-03-27 | 66.35 | $10.15 | 5301 |
| 2023-03-24 | 81.70 | $10.17 | 4289 |
| 2023-03-23 | 81.70 | $10.17 | 400 |
| 2023-03-22 | 81.70 | $10.17 | 110144 |
| 2023-03-21 | 77.17 | $10.15 | 1.5M |
| 2023-03-20 | 77.17 | $10.15 | 600 |
| 2023-03-17 | 77.17 | $10.15 | — |
| 2023-03-16 | 77.17 | $10.15 | — |
| 2023-03-15 | 77.17 | $10.15 | — |
| 2023-03-14 | 77.17 | $10.15 | 200 |
| 2023-03-13 | 77.17 | $10.15 | — |
| 2023-03-10 | 77.17 | $10.15 | 26100 |
| 2023-03-09 | 75.13 | $10.14 | 32101 |
| 2023-03-08 | 72.82 | $10.13 | — |
| 2023-03-07 | 72.82 | $10.13 | 400 |
| 2023-03-06 | 72.82 | $10.13 | 1213 |
| 2023-03-03 | 72.82 | $10.13 | — |
| 2023-03-02 | 72.82 | $10.13 | — |
| 2023-03-01 | 72.82 | $10.13 | — |
| 2023-02-28 | 72.82 | $10.13 | 3200 |
| 2023-02-27 | 72.82 | $10.13 | — |
| 2023-02-24 | 72.82 | $10.13 | 2500 |
| 2023-02-23 | 69.22 | $10.11 | 2400 |
| 2023-02-22 | 67.16 | $10.10 | — |
| 2023-02-21 | 67.16 | $10.10 | 1 |
| 2023-02-17 | 67.16 | $10.10 | 13490 |
| 2023-02-16 | 67.16 | $10.10 | 12603 |
| 2023-02-15 | 63.12 | $10.08 | 680 |
| 2023-02-14 | 63.50 | $10.08 | — |
| 2023-02-13 | 63.50 | $10.08 | 1800 |
| 2023-02-10 | 63.30 | $10.08 | 15503 |
| 2023-02-09 | 56.74 | $10.05 | — |
| 2023-02-08 | 56.74 | $10.05 | 50 |
| 2023-02-07 | 56.74 | $10.05 | 1 |
| 2023-02-06 | 56.74 | $10.05 | 100 |
| 2023-02-03 | 70.42 | $10.09 | — |
| 2023-02-02 | 70.42 | $10.09 | — |
| 2023-02-01 | 70.42 | $10.09 | 67108 |
| 2023-01-31 | 68.80 | $10.08 | — |
| 2023-01-30 | 68.80 | $10.08 | 13799 |
| 2023-01-27 | 67.19 | $10.07 | 13533 |
| 2023-01-26 | 67.19 | $10.07 | — |
| 2023-01-25 | 67.19 | $10.07 | 1 |
| 2023-01-24 | 67.19 | $10.07 | — |
| 2023-01-23 | 67.19 | $10.07 | 1682 |
| 2023-01-20 | 67.19 | $10.07 | 246 |
| 2023-01-19 | 65.89 | $10.06 | 24530 |
| 2023-01-18 | 63.12 | $10.04 | 111784 |
| 2023-01-17 | 65.66 | $10.05 | 213198 |
| 2023-01-13 | 65.66 | $10.05 | 267 |
| 2023-01-12 | 64.37 | $10.04 | 52083 |
| 2023-01-11 | 72.08 | $10.07 | — |
| 2023-01-10 | 72.08 | $10.07 | — |
| 2023-01-09 | 72.08 | $10.07 | 38402 |
| 2023-01-06 | 64.86 | $10.01 | 20505 |
| 2023-01-05 | 77.57 | $10.05 | 102 |
| 2023-01-04 | 77.57 | $10.05 | 101 |
| 2023-01-03 | 74.14 | $10.02 | 36291 |
| 2022-12-30 | 69.74 | $9.99 | 50 |
| 2022-12-29 | 69.74 | $9.99 | 6349 |
| 2022-12-28 | 68.11 | $9.98 | 33248 |
| 2022-12-27 | 66.39 | $9.97 | 100 |
| 2022-12-23 | 60.28 | $9.94 | 86199 |
| 2022-12-22 | 60.28 | $9.94 | 10314 |
| 2022-12-21 | 60.28 | $9.94 | 709 |
| 2022-12-20 | 60.28 | $9.94 | — |
| 2022-12-19 | 60.28 | $9.94 | — |
| 2022-12-16 | 60.28 | $9.94 | 52900 |
| 2022-12-15 | 60.28 | $9.94 | 302 |
| 2022-12-14 | 60.28 | $9.94 | 284178 |
| 2022-12-13 | 62.80 | $9.95 | 2 |
| 2022-12-12 | 62.80 | $9.95 | 3302 |
| 2022-12-09 | 59.76 | $9.93 | 310 |
| 2022-12-08 | 54.45 | $9.90 | 74331 |
| 2022-12-07 | 56.82 | $9.91 | 157660 |
| 2022-12-06 | 59.28 | $9.92 | — |
| 2022-12-05 | 59.28 | $9.92 | 41100 |
| 2022-12-02 | 55.83 | $9.90 | 50067 |
| 2022-12-01 | 60.71 | $9.92 | 100 |
| 2022-11-30 | 50.42 | $9.87 | 122533 |
| 2022-11-29 | 59.27 | $9.90 | 41068 |
| 2022-11-28 | 47.62 | $9.86 | — |
| 2022-11-25 | 47.62 | $9.86 | 200 |
| 2022-11-23 | 50.91 | $9.87 | — |
| 2022-11-22 | 50.91 | $9.87 | — |
| 2022-11-21 | 50.91 | $9.87 | 300 |
| 2022-11-18 | 61.89 | $9.90 | — |
| 2022-11-17 | 61.89 | $9.90 | 132281 |
| 2022-11-16 | 61.89 | $9.90 | 217031 |
| 2022-11-15 | 59.39 | $9.89 | 80802 |
| 2022-11-14 | 53.59 | $9.87 | 460000 |
| 2022-11-11 | 62.00 | $9.89 | 1 |
| 2022-11-10 | 62.00 | $9.89 | 10867 |
| 2022-11-09 | 66.72 | $9.90 | — |
| 2022-11-08 | 66.72 | $9.90 | — |
| 2022-11-07 | 66.72 | $9.90 | 53200 |
| 2022-11-04 | 66.72 | $9.90 | 22000 |
| 2022-11-03 | 71.14 | $9.91 | 2400 |
| 2022-11-02 | 71.14 | $9.91 | 40029 |
| 2022-11-01 | 69.30 | $9.90 | 2601 |
| 2022-10-31 | 69.30 | $9.90 | 500 |
| 2022-10-28 | 69.30 | $9.90 | 163391 |
| 2022-10-27 | 73.29 | $9.91 | 226467 |
| 2022-10-26 | 65.81 | $9.87 | 16534 |
| 2022-10-25 | 60.57 | $9.85 | 246890 |
| 2022-10-24 | 57.47 | $9.84 | 825 |
| 2022-10-21 | 57.47 | $9.84 | 460 |
| 2022-10-20 | 45.97 | $9.81 | — |
| 2022-10-19 | 45.97 | $9.81 | — |
| 2022-10-18 | 45.97 | $9.81 | — |
| 2022-10-17 | 45.97 | $9.81 | 2653 |
| 2022-10-14 | 72.63 | $9.86 | 201 |
| 2022-10-13 | 69.24 | $9.85 | — |
| 2022-10-12 | 69.24 | $9.85 | — |
| 2022-10-11 | 69.24 | $9.85 | — |
| 2022-10-10 | 69.24 | $9.85 | 1394 |
| 2022-10-07 | 65.78 | $9.84 | — |
| 2022-10-06 | 65.78 | $9.84 | 400 |
| 2022-10-05 | 61.93 | $9.83 | — |
| 2022-10-04 | 61.93 | $9.83 | — |
| 2022-10-03 | 61.93 | $9.83 | 4000 |
| 2022-09-30 | 68.55 | $9.84 | 2500 |
| 2022-09-29 | 68.55 | $9.84 | 1800 |
| 2022-09-28 | 68.55 | $9.84 | 89328 |
| 2022-09-27 | 65.38 | $9.83 | — |
| 2022-09-26 | 65.38 | $9.83 | 400 |
| 2022-09-23 | 59.90 | $9.82 | — |
| 2022-09-22 | 59.90 | $9.82 | 157000 |
| 2022-09-21 | 69.88 | $9.83 | — |
| 2022-09-20 | 69.88 | $9.83 | 201 |
| 2022-09-19 | 49.72 | $9.79 | — |
| 2022-09-16 | 49.72 | $9.79 | 1 |
| 2022-09-15 | 49.72 | $9.79 | 2 |
| 2022-09-14 | 49.72 | $9.79 | — |
| 2022-09-13 | 49.72 | $9.79 | — |
| 2022-09-12 | 49.72 | $9.79 | — |
| 2022-09-09 | 49.72 | $9.79 | — |
| 2022-09-08 | 49.72 | $9.79 | — |
| 2022-09-07 | 49.72 | $9.79 | — |
| 2022-09-06 | 49.72 | $9.79 | 1 |
| 2022-09-02 | 49.72 | $9.79 | — |
| 2022-09-01 | 49.72 | $9.79 | — |
| 2022-08-31 | 49.72 | $9.79 | 104 |
| 2022-08-30 | 39.29 | $9.77 | 100 |
| 2022-08-29 | 48.93 | $9.79 | 300 |
| 2022-08-26 | 63.80 | $9.81 | — |
| 2022-08-25 | 63.80 | $9.81 | — |
| 2022-08-24 | 63.80 | $9.81 | — |
| 2022-08-23 | 63.80 | $9.81 | — |
| 2022-08-22 | 63.80 | $9.81 | 1368 |
| 2022-08-19 | 72.30 | $9.82 | 320 |
| 2022-08-18 | 72.30 | $9.82 | 204 |
| 2022-08-17 | 68.52 | $9.81 | 32200 |
| 2022-08-16 | 63.82 | $9.80 | — |
| 2022-08-15 | 63.82 | $9.80 | — |
| 2022-08-12 | 63.82 | $9.80 | 2372 |
| 2022-08-11 | 63.82 | $9.80 | — |
| 2022-08-10 | 63.82 | $9.80 | — |
| 2022-08-09 | 63.82 | $9.80 | — |
| 2022-08-08 | 63.82 | $9.80 | 35672 |
| 2022-08-05 | 59.60 | $9.79 | 1545 |
| 2022-08-04 | 67.01 | $9.80 | 299 |
| 2022-08-03 | 67.01 | $9.80 | 100 |
| 2022-08-02 | 67.01 | $9.80 | 198 |
| 2022-08-01 | 67.01 | $9.80 | 601 |
| 2022-07-29 | 63.30 | $9.79 | 150000 |
| 2022-07-28 | 63.30 | $9.79 | — |
| 2022-07-27 | 63.30 | $9.79 | 200 |
| 2022-07-26 | 70.06 | $9.80 | 100 |
| 2022-07-25 | 70.06 | $9.80 | 100 |
| 2022-07-22 | 57.87 | $9.77 | — |
| 2022-07-21 | 57.87 | $9.77 | 148600 |
| 2022-07-20 | 57.87 | $9.77 | 52138 |
| 2022-07-19 | 61.45 | $9.78 | — |
| 2022-07-18 | 61.45 | $9.78 | — |
| 2022-07-15 | 61.45 | $9.78 | — |
| 2022-07-14 | 61.45 | $9.78 | — |
| 2022-07-13 | 61.45 | $9.78 | — |
| 2022-07-12 | 61.45 | $9.78 | 802 |
| 2022-07-11 | 55.36 | $9.76 | 164 |
| 2022-07-08 | 55.36 | $9.76 | 100 |
| 2022-07-07 | 55.36 | $9.76 | — |
| 2022-07-06 | 55.36 | $9.76 | 100 |
| 2022-07-05 | 51.18 | $9.75 | 20300 |
| 2022-07-01 | 56.18 | $9.76 | 141 |
| 2022-06-30 | 56.18 | $9.76 | 103 |
| 2022-06-29 | 46.79 | $9.74 | — |
| 2022-06-28 | 46.79 | $9.74 | 1 |
| 2022-06-27 | 46.79 | $9.74 | — |
| 2022-06-24 | 46.79 | $9.74 | 35226 |
| 2022-06-23 | 41.70 | $9.73 | 200 |
| 2022-06-22 | 41.70 | $9.73 | — |
| 2022-06-21 | 41.70 | $9.73 | — |
| 2022-06-17 | 41.70 | $9.73 | 1 |
| 2022-06-16 | 41.70 | $9.73 | — |
| 2022-06-15 | 41.70 | $9.73 | — |
| 2022-06-14 | 41.70 | $9.73 | 8527 |
| 2022-06-13 | 52.15 | $9.76 | — |
| 2022-06-10 | 52.15 | $9.76 | — |
| 2022-06-09 | 52.15 | $9.76 | — |
| 2022-06-08 | 52.15 | $9.76 | 2 |
| 2022-06-07 | 52.15 | $9.76 | — |
| 2022-06-06 | 52.15 | $9.76 | 1 |
| 2022-06-03 | 52.15 | $9.76 | 16 |
| 2022-06-02 | 52.15 | $9.76 | — |
| 2022-06-01 | 52.15 | $9.76 | — |
| 2022-05-31 | 52.15 | $9.76 | 371 |
| 2022-05-27 | 54.89 | $9.77 | 39396 |
| 2022-05-26 | 43.62 | $9.73 | 1360 |
| 2022-05-25 | 53.07 | $9.76 | — |
| 2022-05-24 | 53.07 | $9.76 | — |
| 2022-05-23 | 53.07 | $9.76 | — |
| 2022-05-20 | 53.07 | $9.76 | 75000 |
| 2022-05-19 | 38.63 | $9.72 | 601 |
| 2022-05-18 | 49.47 | $9.75 | — |
| 2022-05-17 | 49.47 | $9.75 | — |
| 2022-05-16 | 49.47 | $9.75 | 500 |
| 2022-05-13 | 53.79 | $9.76 | — |
| 2022-05-12 | 53.79 | $9.76 | 100 |
| 2022-05-11 | 49.84 | $9.75 | 10000 |
| 2022-05-10 | 54.29 | $9.76 | — |
| 2022-05-09 | 54.29 | $9.76 | 406 |
| 2022-05-06 | 54.25 | $9.76 | — |
| 2022-05-05 | 54.25 | $9.76 | 6608 |
| 2022-05-04 | 54.25 | $9.76 | — |
| 2022-05-03 | 54.25 | $9.76 | — |
| 2022-05-02 | 54.25 | $9.76 | 7173 |
| 2022-04-29 | 54.25 | $9.76 | — |
| 2022-04-28 | 54.25 | $9.76 | 1.3M |
| 2022-04-27 | 57.46 | $9.77 | 3160 |
| 2022-04-26 | 57.46 | $9.77 | — |
| 2022-04-25 | 57.46 | $9.77 | 13503 |
| 2022-04-22 | 76.93 | $9.82 | 96507 |
| 2022-04-21 | 73.52 | $9.80 | — |
| 2022-04-20 | 73.52 | $9.80 | 6860 |
| 2022-04-19 | 73.52 | $9.80 | 9824 |
| 2022-04-18 | 69.68 | $9.78 | 42498 |
| 2022-04-14 | 67.43 | $9.77 | 6849 |
| 2022-04-13 | 67.43 | $9.77 | 60225 |
| 2022-04-12 | 59.26 | $9.74 | 252501 |
| 2022-04-11 | 59.26 | $9.74 | 26 |
| 2022-04-08 | 59.26 | $9.74 | — |
| 2022-04-07 | 59.26 | $9.74 | 768100 |
| 2022-04-06 | 52.84 | $9.72 | 932550 |
| 2022-04-05 | 44.53 | $9.70 | 29 |
| 2022-04-04 | 44.53 | $9.70 | 99007 |
| 2022-04-01 | 58.48 | $9.73 | 386998 |
| 2022-03-31 | 58.48 | $9.73 | 106400 |
| 2022-03-30 | 42.11 | $9.70 | — |
| 2022-03-29 | 42.11 | $9.70 | — |
| 2022-03-28 | 42.11 | $9.70 | 26 |
| 2022-03-25 | 42.11 | $9.70 | 2803 |
| 2022-03-24 | 42.11 | $9.70 | — |
| 2022-03-23 | 42.11 | $9.70 | 100 |
| 2022-03-22 | 42.11 | $9.70 | — |
| 2022-03-21 | 42.11 | $9.70 | — |
| 2022-03-18 | 42.11 | $9.70 | — |
| 2022-03-17 | 42.11 | $9.70 | 209 |
| 2022-03-16 | 37.16 | $9.69 | — |
| 2022-03-15 | 37.16 | $9.69 | 846227 |
| 2022-03-14 | 40.27 | $9.70 | 1 |
| 2022-03-11 | 40.27 | $9.70 | 1 |
| 2022-03-10 | 40.27 | $9.70 | 407 |
| 2022-03-09 | 41.85 | $9.71 | 508 |
| 2022-03-08 | 39.59 | $9.70 | 152 |
| 2022-03-07 | 48.00 | $9.73 | 145867 |
| 2022-03-04 | 48.00 | $9.73 | — |
| 2022-03-03 | 48.00 | $9.73 | — |
| 2022-03-02 | 48.00 | $9.73 | — |
| 2022-03-01 | 48.00 | $9.73 | — |
| 2022-02-28 | 48.00 | $9.73 | — |
| 2022-02-25 | 48.00 | $9.73 | — |
| 2022-02-24 | 48.00 | $9.73 | — |
| 2022-02-23 | 48.00 | $9.73 | — |
| 2022-02-22 | 48.00 | $9.73 | 2 |
| 2022-02-18 | 48.00 | $9.73 | — |
| 2022-02-17 | 48.00 | $9.73 | 2 |
| 2022-02-16 | 48.00 | $9.73 | — |
| 2022-02-15 | 48.00 | $9.73 | 104 |
| 2022-02-14 | 41.99 | $9.70 | 15 |
| 2022-02-11 | 41.99 | $9.70 | 1326 |
| 2022-02-10 | 53.00 | $9.75 | 490000 |
| 2022-02-09 | 53.00 | $9.75 | — |
| 2022-02-08 | 53.00 | $9.75 | — |
| 2022-02-07 | 53.00 | $9.75 | 62 |
| 2022-02-04 | 53.00 | $9.75 | — |
| 2022-02-03 | 53.00 | $9.75 | — |
| 2022-02-02 | 53.00 | $9.75 | — |
| 2022-02-01 | 53.00 | $9.75 | — |
| 2022-01-31 | 53.00 | $9.75 | — |
| 2022-01-28 | 53.00 | $9.75 | 1001 |
| 2022-01-27 | 42.76 | $9.69 | 400 |
| 2022-01-26 | 51.56 | $9.74 | — |
| 2022-01-25 | 51.56 | $9.74 | — |
| 2022-01-24 | 51.56 | $9.74 | — |
| 2022-01-21 | 51.56 | $9.74 | — |
| 2022-01-20 | 51.56 | $9.74 | 906 |
| 2022-01-19 | 53.37 | $9.75 | — |
| 2022-01-18 | 53.37 | $9.75 | 200 |
| 2022-01-14 | 55.11 | $9.76 | — |
| 2022-01-13 | 55.11 | $9.76 | — |
| 2022-01-12 | 55.11 | $9.76 | — |
| 2022-01-11 | 55.11 | $9.76 | — |
| 2022-01-10 | 55.11 | $9.76 | 1 |
| 2022-01-07 | 55.11 | $9.76 | 1034 |
| 2022-01-06 | 55.11 | $9.76 | 1226 |
| 2022-01-05 | 46.57 | $9.69 | — |
| 2022-01-04 | 46.57 | $9.69 | — |
| 2022-01-03 | 46.57 | $9.69 | 1892 |
| 2021-12-31 | 46.57 | $9.69 | 2702 |
| 2021-12-30 | 55.11 | $9.76 | 4574 |
| 2021-12-29 | 48.73 | $9.71 | 600 |
| 2021-12-28 | 56.34 | $9.76 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-82.48
2023-07-11
Close Price
$10.26
Vol: 37415
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-07-11 | -82.48 | $10.26 | 37415 |
| 2023-07-10 | -83.94 | $10.25 | — |
| 2023-07-07 | -83.94 | $10.25 | 504 |
| 2023-07-06 | -83.94 | $10.25 | 4143 |
| 2023-07-05 | -90.98 | $10.25 | — |
| 2023-07-03 | -90.98 | $10.25 | — |
| 2023-06-30 | -90.98 | $10.25 | 204 |
| 2023-06-29 | -91.80 | $10.24 | — |
| 2023-06-28 | -91.80 | $10.24 | 6856 |
| 2023-06-27 | -87.70 | $10.29 | — |
| 2023-06-26 | -87.70 | $10.29 | 763 |
| 2023-06-23 | -98.17 | $10.29 | — |
| 2023-06-22 | -98.17 | $10.29 | — |
| 2023-06-21 | -98.17 | $10.29 | — |
| 2023-06-15 | -96.40 | $10.29 | 679 |
| 2023-06-14 | -83.42 | $10.42 | 632 |
| 2023-06-13 | -81.42 | $10.44 | — |
| 2023-06-12 | -81.71 | $10.44 | 2238 |
| 2023-06-09 | -90.75 | $10.33 | 3000 |
| 2023-06-08 | -92.58 | $10.30 | 693 |
| 2023-06-07 | -83.41 | $10.41 | 1550 |
| 2023-06-06 | -74.14 | $10.50 | — |
| 2023-06-05 | -74.14 | $10.50 | 601 |
| 2023-06-02 | -91.38 | $10.30 | 1629 |
| 2023-06-01 | -66.33 | $10.33 | 19587 |
| 2023-05-31 | -60.81 | $10.33 | — |
| 2023-05-30 | -59.21 | $10.33 | — |
| 2023-05-26 | -59.21 | $10.33 | — |
| 2023-05-25 | -57.69 | $10.33 | 9709 |
| 2023-05-24 | -58.97 | $10.32 | 314805 |
| 2023-05-23 | -69.23 | $10.28 | 2338 |
| 2023-05-22 | -61.54 | $10.31 | — |
| 2023-05-19 | -61.54 | $10.31 | 133 |
| 2023-05-18 | -76.92 | $10.25 | 5055 |
| 2023-05-17 | -76.92 | $10.25 | 13441 |
| 2023-05-16 | -73.17 | $10.25 | 5004 |
| 2023-05-15 | -75.61 | $10.24 | 2400 |
| 2023-05-12 | -73.15 | $10.25 | 8561 |
| 2023-05-11 | -78.05 | $10.23 | 6149 |
| 2023-05-10 | -80.49 | $10.22 | — |
| 2023-05-09 | -80.49 | $10.22 | 10371 |
| 2023-05-08 | -85.37 | $10.20 | 5584 |
| 2023-05-05 | -87.63 | $10.20 | 194770 |
| 2023-05-04 | -87.56 | $10.20 | 6100 |
| 2023-05-03 | -88.60 | $10.19 | 9048 |
| 2023-05-02 | -89.64 | $10.18 | 153332 |
| 2023-05-01 | -89.64 | $10.18 | 102 |
| 2023-04-28 | -91.71 | $10.16 | 260 |
| 2023-04-27 | -90.67 | $10.17 | 1401 |
| 2023-04-26 | -91.71 | $10.16 | 100 |
| 2023-04-25 | -91.71 | $10.16 | — |
| 2023-04-24 | -91.71 | $10.16 | — |
| 2023-04-21 | -91.71 | $10.16 | — |
| 2023-04-20 | -91.71 | $10.16 | — |
| 2023-04-19 | -91.71 | $10.16 | 1135 |
| 2023-04-18 | -93.78 | $10.14 | 3254 |
| 2023-04-17 | -89.64 | $10.18 | 144 |
| 2023-04-14 | -89.64 | $10.18 | — |
| 2023-04-13 | -89.64 | $10.18 | 551 |
| 2023-04-12 | -90.41 | $10.17 | 9001 |
| 2023-04-11 | -92.75 | $10.15 | 4867 |
| 2023-04-10 | -93.78 | $10.14 | 24984 |
| 2023-04-06 | -92.75 | $10.15 | 26538 |
| 2023-04-05 | -94.52 | $10.14 | — |
| 2023-04-04 | -94.57 | $10.14 | 18096 |
| 2023-04-03 | -62.50 | $10.14 | 801604 |
| 2023-03-31 | -16.67 | $10.17 | 42573 |
| 2023-03-30 | -33.33 | $10.16 | 4222 |
| 2023-03-29 | -50.00 | $10.15 | 5684 |
| 2023-03-28 | -16.67 | $10.17 | 110160 |
| 2023-03-27 | -50.00 | $10.15 | 5301 |
| 2023-03-24 | -16.67 | $10.17 | 4289 |
| 2023-03-23 | -16.67 | $10.17 | 400 |
| 2023-03-22 | -10.25 | $10.17 | 110144 |
| 2023-03-21 | -30.74 | $10.15 | 1.5M |
| 2023-03-20 | -12.89 | $10.15 | 600 |
| 2023-03-17 | -12.89 | $10.15 | — |
| 2023-03-16 | -10.00 | $10.15 | — |
| 2023-03-15 | -10.00 | $10.15 | — |
| 2023-03-14 | -10.00 | $10.15 | 200 |
| 2023-03-13 | 0.00 | $10.15 | — |
| 2023-03-10 | 0.00 | $10.15 | 26100 |
| 2023-03-09 | 0.00 | $10.14 | 32101 |
| 2023-03-08 | 0.00 | $10.13 | — |
| 2023-03-07 | 0.00 | $10.13 | 400 |
| 2023-03-06 | 0.00 | $10.13 | 1213 |
| 2023-03-03 | 0.00 | $10.13 | — |
| 2023-03-02 | 0.00 | $10.13 | — |
| 2023-03-01 | 0.00 | $10.13 | — |
| 2023-02-28 | 0.00 | $10.13 | 3200 |
| 2023-02-27 | 0.00 | $10.13 | — |
| 2023-02-24 | 0.00 | $10.13 | 2500 |
| 2023-02-23 | 0.00 | $10.11 | 2400 |
| 2023-02-22 | 0.00 | $10.10 | — |
| 2023-02-21 | 0.00 | $10.10 | 1 |
| 2023-02-17 | 0.00 | $10.10 | 13490 |
| 2023-02-16 | 0.00 | $10.10 | 12603 |
| 2023-02-15 | -40.00 | $10.08 | 680 |
| 2023-02-14 | -31.67 | $10.08 | — |
| 2023-02-13 | -23.75 | $10.08 | 1800 |
| 2023-02-10 | -14.29 | $10.08 | 15503 |
| 2023-02-09 | -57.14 | $10.05 | — |
| 2023-02-08 | -57.14 | $10.05 | 50 |
| 2023-02-07 | -57.14 | $10.05 | 1 |
| 2023-02-06 | -50.00 | $10.05 | 100 |
| 2023-02-03 | 0.00 | $10.09 | — |
| 2023-02-02 | 0.00 | $10.09 | — |
| 2023-02-01 | 0.00 | $10.09 | 67108 |
| 2023-01-31 | -80.00 | $10.08 | — |
| 2023-01-30 | -78.05 | $10.08 | 13799 |
| 2023-01-27 | -79.52 | $10.07 | 13533 |
| 2023-01-26 | -73.33 | $10.07 | — |
| 2023-01-25 | -73.33 | $10.07 | 1 |
| 2023-01-24 | -71.74 | $10.07 | — |
| 2023-01-23 | -71.74 | $10.07 | 1682 |
| 2023-01-20 | -70.21 | $10.07 | 246 |
| 2023-01-19 | -72.34 | $10.06 | 24530 |
| 2023-01-18 | -76.60 | $10.04 | 111784 |
| 2023-01-17 | -74.47 | $10.05 | 213198 |
| 2023-01-13 | -74.47 | $10.05 | 267 |
| 2023-01-12 | -76.60 | $10.04 | 52083 |
| 2023-01-11 | -70.21 | $10.07 | — |
| 2023-01-10 | -66.00 | $10.07 | — |
| 2023-01-09 | -66.00 | $10.07 | 38402 |
| 2023-01-06 | -78.00 | $10.01 | 20505 |
| 2023-01-05 | -70.00 | $10.05 | 102 |
| 2023-01-04 | -70.00 | $10.05 | 101 |
| 2023-01-03 | -76.00 | $10.02 | 36291 |
| 2022-12-30 | 0.00 | $9.99 | 50 |
| 2022-12-29 | 0.00 | $9.99 | 6349 |
| 2022-12-28 | 0.00 | $9.98 | 33248 |
| 2022-12-27 | 0.00 | $9.97 | 100 |
| 2022-12-23 | -11.11 | $9.94 | 86199 |
| 2022-12-22 | -11.11 | $9.94 | 10314 |
| 2022-12-21 | -11.11 | $9.94 | 709 |
| 2022-12-20 | -11.11 | $9.94 | — |
| 2022-12-19 | -11.11 | $9.94 | — |
| 2022-12-16 | -11.11 | $9.94 | 52900 |
| 2022-12-15 | -11.11 | $9.94 | 302 |
| 2022-12-14 | -11.11 | $9.94 | 284178 |
| 2022-12-13 | 0.00 | $9.95 | 2 |
| 2022-12-12 | 0.00 | $9.95 | 3302 |
| 2022-12-09 | -12.50 | $9.93 | 310 |
| 2022-12-08 | -50.00 | $9.90 | 74331 |
| 2022-12-07 | -37.50 | $9.91 | 157660 |
| 2022-12-06 | -25.00 | $9.92 | — |
| 2022-12-05 | -25.00 | $9.92 | 41100 |
| 2022-12-02 | -50.00 | $9.90 | 50067 |
| 2022-12-01 | -25.00 | $9.92 | 100 |
| 2022-11-30 | -87.50 | $9.87 | 122533 |
| 2022-11-29 | -50.00 | $9.90 | 41068 |
| 2022-11-28 | -100.00 | $9.86 | — |
| 2022-11-25 | -100.00 | $9.86 | 200 |
| 2022-11-23 | -100.00 | $9.87 | — |
| 2022-11-22 | -97.44 | $9.87 | — |
| 2022-11-21 | -88.37 | $9.87 | 300 |
| 2022-11-18 | -81.40 | $9.90 | — |
| 2022-11-17 | -76.09 | $9.90 | 132281 |
| 2022-11-16 | -76.09 | $9.90 | 217031 |
| 2022-11-15 | -78.26 | $9.89 | 80802 |
| 2022-11-14 | -82.61 | $9.87 | 460000 |
| 2022-11-11 | -76.60 | $9.89 | 1 |
| 2022-11-10 | -76.60 | $9.89 | 10867 |
| 2022-11-09 | -74.47 | $9.90 | — |
| 2022-11-08 | -74.47 | $9.90 | — |
| 2022-11-07 | -74.47 | $9.90 | 53200 |
| 2022-11-04 | -74.47 | $9.90 | 22000 |
| 2022-11-03 | -72.34 | $9.91 | 2400 |
| 2022-11-02 | -72.34 | $9.91 | 40029 |
| 2022-11-01 | -74.47 | $9.90 | 2601 |
| 2022-10-31 | -74.47 | $9.90 | 500 |
| 2022-10-28 | -74.47 | $9.90 | 163391 |
| 2022-10-27 | -72.34 | $9.91 | 226467 |
| 2022-10-26 | 0.00 | $9.87 | 16534 |
| 2022-10-25 | -12.50 | $9.85 | 246890 |
| 2022-10-24 | -25.00 | $9.84 | 825 |
| 2022-10-21 | -25.00 | $9.84 | 460 |
| 2022-10-20 | -62.50 | $9.81 | — |
| 2022-10-19 | -62.50 | $9.81 | — |
| 2022-10-18 | -62.50 | $9.81 | — |
| 2022-10-17 | -62.50 | $9.81 | 2653 |
| 2022-10-14 | 0.00 | $9.86 | 201 |
| 2022-10-13 | 0.00 | $9.85 | — |
| 2022-10-12 | 0.00 | $9.85 | — |
| 2022-10-11 | 0.00 | $9.85 | — |
| 2022-10-10 | 0.00 | $9.85 | 1394 |
| 2022-10-07 | 0.00 | $9.84 | — |
| 2022-10-06 | 0.00 | $9.84 | 400 |
| 2022-10-05 | -20.00 | $9.83 | — |
| 2022-10-04 | -20.00 | $9.83 | — |
| 2022-10-03 | -20.00 | $9.83 | 4000 |
| 2022-09-30 | 0.00 | $9.84 | 2500 |
| 2022-09-29 | 0.00 | $9.84 | 1800 |
| 2022-09-28 | 0.00 | $9.84 | 89328 |
| 2022-09-27 | 0.00 | $9.83 | — |
| 2022-09-26 | 0.00 | $9.83 | 400 |
| 2022-09-23 | -25.00 | $9.82 | — |
| 2022-09-22 | -25.00 | $9.82 | 157000 |
| 2022-09-21 | 0.00 | $9.83 | — |
| 2022-09-20 | 0.00 | $9.83 | 201 |
| 2022-09-19 | -50.00 | $9.79 | — |
| 2022-09-16 | -60.00 | $9.79 | 1 |
| 2022-09-15 | -60.00 | $9.79 | 2 |
| 2022-09-14 | -60.00 | $9.79 | — |
| 2022-09-13 | -60.00 | $9.79 | — |
| 2022-09-12 | -60.00 | $9.79 | — |
| 2022-09-09 | -60.00 | $9.79 | — |
| 2022-09-08 | -60.00 | $9.79 | — |
| 2022-09-07 | -60.00 | $9.79 | — |
| 2022-09-06 | -60.00 | $9.79 | 1 |
| 2022-09-02 | -60.00 | $9.79 | — |
| 2022-09-01 | -60.00 | $9.79 | — |
| 2022-08-31 | -60.00 | $9.79 | 104 |
| 2022-08-30 | -100.00 | $9.77 | 100 |
| 2022-08-29 | -100.00 | $9.79 | 300 |
| 2022-08-26 | -33.33 | $9.81 | — |
| 2022-08-25 | -33.33 | $9.81 | — |
| 2022-08-24 | -33.33 | $9.81 | — |
| 2022-08-23 | -33.33 | $9.81 | — |
| 2022-08-22 | -33.33 | $9.81 | 1368 |
| 2022-08-19 | 0.00 | $9.82 | 320 |
| 2022-08-18 | 0.00 | $9.82 | 204 |
| 2022-08-17 | 0.00 | $9.81 | 32200 |
| 2022-08-16 | 0.00 | $9.80 | — |
| 2022-08-15 | 0.00 | $9.80 | — |
| 2022-08-12 | 0.00 | $9.80 | 2372 |
| 2022-08-11 | 0.00 | $9.80 | — |
| 2022-08-10 | 0.00 | $9.80 | — |
| 2022-08-09 | 0.00 | $9.80 | — |
| 2022-08-08 | 0.00 | $9.80 | 35672 |
| 2022-08-05 | -25.00 | $9.79 | 1545 |
| 2022-08-04 | 0.00 | $9.80 | 299 |
| 2022-08-03 | 0.00 | $9.80 | 100 |
| 2022-08-02 | 0.00 | $9.80 | 198 |
| 2022-08-01 | 0.00 | $9.80 | 601 |
| 2022-07-29 | -11.11 | $9.79 | 150000 |
| 2022-07-28 | -11.11 | $9.79 | — |
| 2022-07-27 | -11.11 | $9.79 | 200 |
| 2022-07-26 | 0.00 | $9.80 | 100 |
| 2022-07-25 | 0.00 | $9.80 | 100 |
| 2022-07-22 | -12.50 | $9.77 | — |
| 2022-07-21 | -12.50 | $9.77 | 148600 |
| 2022-07-20 | -12.50 | $9.77 | 52138 |
| 2022-07-19 | -6.25 | $9.78 | — |
| 2022-07-18 | -6.25 | $9.78 | — |
| 2022-07-15 | -6.25 | $9.78 | — |
| 2022-07-14 | -6.25 | $9.78 | — |
| 2022-07-13 | -31.82 | $9.78 | — |
| 2022-07-12 | -31.82 | $9.78 | 802 |
| 2022-07-11 | -45.45 | $9.76 | 164 |
| 2022-07-08 | -45.45 | $9.76 | 100 |
| 2022-07-07 | -45.45 | $9.76 | — |
| 2022-07-06 | -45.45 | $9.76 | 100 |
| 2022-07-05 | -54.55 | $9.75 | 20300 |
| 2022-07-01 | -45.45 | $9.76 | 141 |
| 2022-06-30 | -45.45 | $9.76 | 103 |
| 2022-06-29 | -63.64 | $9.74 | — |
| 2022-06-28 | -63.64 | $9.74 | 1 |
| 2022-06-27 | -63.64 | $9.74 | — |
| 2022-06-24 | -63.64 | $9.74 | 35226 |
| 2022-06-23 | -80.00 | $9.73 | 200 |
| 2022-06-22 | -80.00 | $9.73 | — |
| 2022-06-21 | -80.00 | $9.73 | — |
| 2022-06-17 | -80.00 | $9.73 | 1 |
| 2022-06-16 | -80.00 | $9.73 | — |
| 2022-06-15 | -80.00 | $9.73 | — |
| 2022-06-14 | -80.00 | $9.73 | 8527 |
| 2022-06-13 | -42.86 | $9.76 | — |
| 2022-06-10 | -42.86 | $9.76 | — |
| 2022-06-09 | -42.86 | $9.76 | — |
| 2022-06-08 | -42.86 | $9.76 | 2 |
| 2022-06-07 | -42.86 | $9.76 | — |
| 2022-06-06 | -42.86 | $9.76 | 1 |
| 2022-06-03 | -42.86 | $9.76 | 16 |
| 2022-06-02 | -60.00 | $9.76 | — |
| 2022-06-01 | -60.00 | $9.76 | — |
| 2022-05-31 | -60.00 | $9.76 | 371 |
| 2022-05-27 | -50.00 | $9.77 | 39396 |
| 2022-05-26 | -90.00 | $9.73 | 1360 |
| 2022-05-25 | -60.00 | $9.76 | — |
| 2022-05-24 | -60.00 | $9.76 | — |
| 2022-05-23 | -60.00 | $9.76 | — |
| 2022-05-20 | -60.00 | $9.76 | 75000 |
| 2022-05-19 | -100.00 | $9.72 | 601 |
| 2022-05-18 | -100.00 | $9.75 | — |
| 2022-05-17 | -100.00 | $9.75 | — |
| 2022-05-16 | -100.00 | $9.75 | 500 |
| 2022-05-13 | -85.71 | $9.76 | — |
| 2022-05-12 | -85.71 | $9.76 | 100 |
| 2022-05-11 | -87.50 | $9.75 | 10000 |
| 2022-05-10 | -74.88 | $9.76 | — |
| 2022-05-09 | -74.88 | $9.76 | 406 |
| 2022-05-06 | -75.00 | $9.76 | — |
| 2022-05-05 | -66.67 | $9.76 | 6608 |
| 2022-05-04 | -50.00 | $9.76 | — |
| 2022-05-03 | -50.00 | $9.76 | — |
| 2022-05-02 | -50.00 | $9.76 | 7173 |
| 2022-04-29 | -50.00 | $9.76 | — |
| 2022-04-28 | -50.00 | $9.76 | 1.3M |
| 2022-04-27 | -41.67 | $9.77 | 3160 |
| 2022-04-26 | -41.67 | $9.77 | — |
| 2022-04-25 | -41.67 | $9.77 | 13503 |
| 2022-04-22 | 0.00 | $9.82 | 96507 |
| 2022-04-21 | 0.00 | $9.80 | — |
| 2022-04-20 | 0.00 | $9.80 | 6860 |
| 2022-04-19 | 0.00 | $9.80 | 9824 |
| 2022-04-18 | 0.00 | $9.78 | 42498 |
| 2022-04-14 | -12.50 | $9.77 | 6849 |
| 2022-04-13 | -12.50 | $9.77 | 60225 |
| 2022-04-12 | -37.50 | $9.74 | 252501 |
| 2022-04-11 | -30.00 | $9.74 | 26 |
| 2022-04-08 | -30.00 | $9.74 | — |
| 2022-04-07 | -30.00 | $9.74 | 768100 |
| 2022-04-06 | -50.00 | $9.72 | 932550 |
| 2022-04-05 | -70.00 | $9.70 | 29 |
| 2022-04-04 | -70.00 | $9.70 | 99007 |
| 2022-04-01 | -40.00 | $9.73 | 386998 |
| 2022-03-31 | -40.00 | $9.73 | 106400 |
| 2022-03-30 | -56.90 | $9.70 | — |
| 2022-03-29 | -56.90 | $9.70 | — |
| 2022-03-28 | -56.90 | $9.70 | 26 |
| 2022-03-25 | -56.90 | $9.70 | 2803 |
| 2022-03-24 | -56.90 | $9.70 | — |
| 2022-03-23 | -56.90 | $9.70 | 100 |
| 2022-03-22 | -56.90 | $9.70 | — |
| 2022-03-21 | -56.90 | $9.70 | — |
| 2022-03-18 | -56.90 | $9.70 | — |
| 2022-03-17 | -56.90 | $9.70 | 209 |
| 2022-03-16 | -71.26 | $9.69 | — |
| 2022-03-15 | -71.26 | $9.69 | 846227 |
| 2022-03-14 | -100.00 | $9.70 | 1 |
| 2022-03-11 | -100.00 | $9.70 | 1 |
| 2022-03-10 | -100.00 | $9.70 | 407 |
| 2022-03-09 | -91.17 | $9.71 | 508 |
| 2022-03-08 | -100.00 | $9.70 | 152 |
| 2022-03-07 | -58.17 | $9.73 | 145867 |
| 2022-03-04 | -58.17 | $9.73 | — |
| 2022-03-03 | -58.17 | $9.73 | — |
| 2022-03-02 | -58.17 | $9.73 | — |
| 2022-03-01 | -58.17 | $9.73 | — |
| 2022-02-28 | -58.17 | $9.73 | — |
| 2022-02-25 | -58.17 | $9.73 | — |
| 2022-02-24 | -31.73 | $9.73 | — |
| 2022-02-23 | -31.73 | $9.73 | — |
| 2022-02-22 | -31.73 | $9.73 | 2 |
| 2022-02-18 | -31.73 | $9.73 | — |
| 2022-02-17 | -31.73 | $9.73 | 2 |
| 2022-02-16 | -49.93 | $9.73 | — |
| 2022-02-15 | -49.93 | $9.73 | 104 |
| 2022-02-14 | -66.67 | $9.70 | 15 |
| 2022-02-11 | -66.67 | $9.70 | 1326 |
| 2022-02-10 | -33.33 | $9.75 | 490000 |
| 2022-02-09 | -33.33 | $9.75 | — |
| 2022-02-08 | -33.33 | $9.75 | — |
| 2022-02-07 | -33.33 | $9.75 | 62 |
| 2022-02-04 | -33.33 | $9.75 | — |
| 2022-02-03 | -33.33 | $9.75 | — |
| 2022-02-02 | -33.33 | $9.75 | — |
| 2022-02-01 | -33.33 | $9.75 | — |
| 2022-01-31 | -33.33 | $9.75 | — |
| 2022-01-28 | -33.33 | $9.75 | 1001 |
| 2022-01-27 | -71.33 | $9.69 | 400 |
| 2022-01-26 | -50.00 | $9.74 | — |
| 2022-01-25 | -50.00 | $9.74 | — |
| 2022-01-24 | -50.00 | $9.74 | — |
| 2022-01-21 | -50.00 | $9.74 | — |
| 2022-01-20 | -50.00 | $9.74 | 906 |
| 2022-01-19 | -41.67 | $9.75 | — |
| 2022-01-18 | -41.67 | $9.75 | 200 |
| 2022-01-14 | -33.33 | $9.76 | — |
| 2022-01-13 | -33.33 | $9.76 | — |
| 2022-01-12 | -33.33 | $9.76 | — |
| 2022-01-11 | -33.33 | $9.76 | — |
| 2022-01-10 | -33.33 | $9.76 | 1 |
| 2022-01-07 | -33.33 | $9.76 | 1034 |
| 2022-01-06 | -30.77 | $9.76 | 1226 |
| 2022-01-05 | -84.62 | $9.69 | — |
| 2022-01-04 | -84.62 | $9.69 | — |
| 2022-01-03 | -73.33 | $9.69 | 1892 |
| 2021-12-31 | -73.33 | $9.69 | 2702 |
| 2021-12-30 | -81.04 | $9.76 | 4574 |
| 2021-12-29 | -89.66 | $9.71 | 600 |
| 2021-12-28 | -81.04 | $9.76 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
60.18
2023-07-11
Close Price
$10.26
Vol: 37415Average Directional Index - Detailed Analysis
Minimum
5.23
Average
50.28
Maximum
82.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-07-11 | 60.18 | $10.26 | 37415 |
| 2023-07-10 | 61.21 | $10.25 | — |
| 2023-07-07 | 62.34 | $10.25 | 504 |
| 2023-07-06 | 63.52 | $10.25 | 4143 |
| 2023-07-05 | 64.76 | $10.25 | — |
| 2023-07-03 | 66.07 | $10.25 | — |
| 2023-06-30 | 67.45 | $10.25 | 204 |
| 2023-06-29 | 68.90 | $10.24 | — |
| 2023-06-28 | 70.46 | $10.24 | 6856 |
| 2023-06-27 | 72.09 | $10.29 | — |
| 2023-06-26 | 73.55 | $10.29 | 763 |
| 2023-06-23 | 75.10 | $10.29 | — |
| 2023-06-22 | 75.94 | $10.29 | — |
| 2023-06-21 | 76.83 | $10.29 | — |
| 2023-06-15 | 77.76 | $10.29 | 679 |
| 2023-06-14 | 78.75 | $10.42 | 632 |
| 2023-06-13 | 79.44 | $10.44 | — |
| 2023-06-12 | 79.77 | $10.44 | 2238 |
| 2023-06-09 | 80.12 | $10.33 | 3000 |
| 2023-06-08 | 80.97 | $10.30 | 693 |
| 2023-06-07 | 81.69 | $10.41 | 1550 |
| 2023-06-06 | 81.85 | $10.50 | — |
| 2023-06-05 | 81.34 | $10.50 | 601 |
| 2023-06-02 | 80.82 | $10.30 | 1629 |
| 2023-06-01 | 80.13 | $10.33 | 19587 |
| 2023-05-31 | 79.68 | $10.33 | — |
| 2023-05-30 | 79.47 | $10.33 | — |
| 2023-05-26 | 79.25 | $10.33 | — |
| 2023-05-25 | 79.02 | $10.33 | 9709 |
| 2023-05-24 | 78.78 | $10.32 | 314805 |
| 2023-05-23 | 78.58 | $10.28 | 2338 |
| 2023-05-22 | 78.42 | $10.31 | — |
| 2023-05-19 | 77.74 | $10.31 | 133 |
| 2023-05-18 | 77.02 | $10.25 | 5055 |
| 2023-05-17 | 76.30 | $10.25 | 13441 |
| 2023-05-16 | 75.54 | $10.25 | 5004 |
| 2023-05-15 | 74.82 | $10.24 | 2400 |
| 2023-05-12 | 74.06 | $10.25 | 8561 |
| 2023-05-11 | 73.26 | $10.23 | 6149 |
| 2023-05-10 | 72.46 | $10.22 | — |
| 2023-05-09 | 71.63 | $10.22 | 10371 |
| 2023-05-08 | 70.74 | $10.20 | 5584 |
| 2023-05-05 | 69.82 | $10.20 | 194770 |
| 2023-05-04 | 68.85 | $10.20 | 6100 |
| 2023-05-03 | 68.16 | $10.19 | 9048 |
| 2023-05-02 | 67.45 | $10.18 | 153332 |
| 2023-05-01 | 66.72 | $10.18 | 102 |
| 2023-04-28 | 65.81 | $10.16 | 260 |
| 2023-04-27 | 64.88 | $10.17 | 1401 |
| 2023-04-26 | 63.78 | $10.16 | 100 |
| 2023-04-25 | 62.62 | $10.16 | — |
| 2023-04-24 | 61.41 | $10.16 | — |
| 2023-04-21 | 60.14 | $10.16 | — |
| 2023-04-20 | 58.79 | $10.16 | — |
| 2023-04-19 | 57.38 | $10.16 | 1135 |
| 2023-04-18 | 55.89 | $10.14 | 3254 |
| 2023-04-17 | 54.32 | $10.18 | 144 |
| 2023-04-14 | 52.33 | $10.18 | — |
| 2023-04-13 | 50.22 | $10.18 | 551 |
| 2023-04-12 | 48.01 | $10.17 | 9001 |
| 2023-04-11 | 45.68 | $10.15 | 4867 |
| 2023-04-10 | 43.26 | $10.14 | 24984 |
| 2023-04-06 | 40.71 | $10.15 | 26538 |
| 2023-04-05 | 38.03 | $10.14 | — |
| 2023-04-04 | 35.88 | $10.14 | 18096 |
| 2023-04-03 | 33.61 | $10.14 | 801604 |
| 2023-03-31 | 35.34 | $10.17 | 42573 |
| 2023-03-30 | 37.16 | $10.16 | 4222 |
| 2023-03-29 | 37.86 | $10.15 | 5684 |
| 2023-03-28 | 38.60 | $10.17 | 110160 |
| 2023-03-27 | 39.38 | $10.15 | 5301 |
| 2023-03-24 | 40.20 | $10.17 | 4289 |
| 2023-03-23 | 39.75 | $10.17 | 400 |
| 2023-03-22 | 39.27 | $10.17 | 110144 |
| 2023-03-21 | 38.77 | $10.15 | 1.5M |
| 2023-03-20 | 38.24 | $10.15 | 600 |
| 2023-03-17 | 38.34 | $10.15 | — |
| 2023-03-16 | 38.45 | $10.15 | — |
| 2023-03-15 | 38.57 | $10.15 | — |
| 2023-03-14 | 38.69 | $10.15 | 200 |
| 2023-03-13 | 38.82 | $10.15 | — |
| 2023-03-10 | 39.19 | $10.15 | 26100 |
| 2023-03-09 | 39.57 | $10.14 | 32101 |
| 2023-03-08 | 39.52 | $10.13 | — |
| 2023-03-07 | 39.68 | $10.13 | 400 |
| 2023-03-06 | 39.84 | $10.13 | 1213 |
| 2023-03-03 | 40.02 | $10.13 | — |
| 2023-03-02 | 40.20 | $10.13 | — |
| 2023-03-01 | 40.39 | $10.13 | — |
| 2023-02-28 | 40.59 | $10.13 | 3200 |
| 2023-02-27 | 40.80 | $10.13 | — |
| 2023-02-24 | 41.02 | $10.13 | 2500 |
| 2023-02-23 | 41.26 | $10.11 | 2400 |
| 2023-02-22 | 41.81 | $10.10 | — |
| 2023-02-21 | 41.82 | $10.10 | 1 |
| 2023-02-17 | 41.84 | $10.10 | 13490 |
| 2023-02-16 | 41.85 | $10.10 | 12603 |
| 2023-02-15 | 41.86 | $10.08 | 680 |
| 2023-02-14 | 41.88 | $10.08 | — |
| 2023-02-13 | 41.87 | $10.08 | 1800 |
| 2023-02-10 | 41.86 | $10.08 | 15503 |
| 2023-02-09 | 42.06 | $10.05 | — |
| 2023-02-08 | 42.64 | $10.05 | 50 |
| 2023-02-07 | 43.24 | $10.05 | 1 |
| 2023-02-06 | 43.88 | $10.05 | 100 |
| 2023-02-03 | 44.55 | $10.09 | — |
| 2023-02-02 | 44.31 | $10.09 | — |
| 2023-02-01 | 44.06 | $10.09 | 67108 |
| 2023-01-31 | 43.79 | $10.08 | — |
| 2023-01-30 | 43.59 | $10.08 | 13799 |
| 2023-01-27 | 43.38 | $10.07 | 13533 |
| 2023-01-26 | 43.24 | $10.07 | — |
| 2023-01-25 | 43.09 | $10.07 | 1 |
| 2023-01-24 | 42.93 | $10.07 | — |
| 2023-01-23 | 42.76 | $10.07 | 1682 |
| 2023-01-20 | 42.59 | $10.07 | 246 |
| 2023-01-19 | 42.53 | $10.06 | 24530 |
| 2023-01-18 | 42.54 | $10.04 | 111784 |
| 2023-01-17 | 42.55 | $10.05 | 213198 |
| 2023-01-13 | 42.62 | $10.05 | 267 |
| 2023-01-12 | 42.23 | $10.04 | 52083 |
| 2023-01-11 | 41.83 | $10.07 | — |
| 2023-01-10 | 40.86 | $10.07 | — |
| 2023-01-09 | 39.83 | $10.07 | 38402 |
| 2023-01-06 | 38.76 | $10.01 | 20505 |
| 2023-01-05 | 37.74 | $10.05 | 102 |
| 2023-01-04 | 35.89 | $10.05 | 101 |
| 2023-01-03 | 33.95 | $10.02 | 36291 |
| 2022-12-30 | 31.90 | $9.99 | 50 |
| 2022-12-29 | 32.42 | $9.99 | 6349 |
| 2022-12-28 | 32.97 | $9.98 | 33248 |
| 2022-12-27 | 33.73 | $9.97 | 100 |
| 2022-12-23 | 33.97 | $9.94 | 86199 |
| 2022-12-22 | 34.76 | $9.94 | 10314 |
| 2022-12-21 | 35.59 | $9.94 | 709 |
| 2022-12-20 | 36.47 | $9.94 | — |
| 2022-12-19 | 37.12 | $9.94 | — |
| 2022-12-16 | 37.81 | $9.94 | 52900 |
| 2022-12-15 | 38.54 | $9.94 | 302 |
| 2022-12-14 | 39.30 | $9.94 | 284178 |
| 2022-12-13 | 40.10 | $9.95 | 2 |
| 2022-12-12 | 40.72 | $9.95 | 3302 |
| 2022-12-09 | 41.37 | $9.93 | 310 |
| 2022-12-08 | 41.36 | $9.90 | 74331 |
| 2022-12-07 | 41.40 | $9.91 | 157660 |
| 2022-12-06 | 41.20 | $9.92 | — |
| 2022-12-05 | 41.18 | $9.92 | 41100 |
| 2022-12-02 | 41.16 | $9.90 | 50067 |
| 2022-12-01 | 41.33 | $9.92 | 100 |
| 2022-11-30 | 40.92 | $9.87 | 122533 |
| 2022-11-29 | 40.57 | $9.90 | 41068 |
| 2022-11-28 | 40.21 | $9.86 | — |
| 2022-11-25 | 40.65 | $9.86 | 200 |
| 2022-11-23 | 41.12 | $9.87 | — |
| 2022-11-22 | 41.37 | $9.87 | — |
| 2022-11-21 | 41.64 | $9.87 | 300 |
| 2022-11-18 | 41.91 | $9.90 | — |
| 2022-11-17 | 41.50 | $9.90 | 132281 |
| 2022-11-16 | 41.06 | $9.90 | 217031 |
| 2022-11-15 | 40.59 | $9.89 | 80802 |
| 2022-11-14 | 40.26 | $9.87 | 460000 |
| 2022-11-11 | 40.09 | $9.89 | 1 |
| 2022-11-10 | 39.44 | $9.89 | 10867 |
| 2022-11-09 | 38.76 | $9.90 | — |
| 2022-11-08 | 37.58 | $9.90 | — |
| 2022-11-07 | 36.33 | $9.90 | 53200 |
| 2022-11-04 | 35.02 | $9.90 | 22000 |
| 2022-11-03 | 33.64 | $9.91 | 2400 |
| 2022-11-02 | 31.98 | $9.91 | 40029 |
| 2022-11-01 | 30.24 | $9.90 | 2601 |
| 2022-10-31 | 28.44 | $9.90 | 500 |
| 2022-10-28 | 26.55 | $9.90 | 163391 |
| 2022-10-27 | 24.56 | $9.91 | 226467 |
| 2022-10-26 | 22.47 | $9.87 | 16534 |
| 2022-10-25 | 22.83 | $9.85 | 246890 |
| 2022-10-24 | 22.84 | $9.84 | 825 |
| 2022-10-21 | 22.85 | $9.84 | 460 |
| 2022-10-20 | 22.87 | $9.81 | — |
| 2022-10-19 | 21.72 | $9.81 | — |
| 2022-10-18 | 20.51 | $9.81 | — |
| 2022-10-17 | 19.23 | $9.81 | 2653 |
| 2022-10-14 | 17.89 | $9.86 | 201 |
| 2022-10-13 | 18.35 | $9.85 | — |
| 2022-10-12 | 18.37 | $9.85 | — |
| 2022-10-11 | 18.38 | $9.85 | — |
| 2022-10-10 | 18.40 | $9.85 | 1394 |
| 2022-10-07 | 18.41 | $9.84 | — |
| 2022-10-06 | 17.98 | $9.84 | 400 |
| 2022-10-05 | 17.52 | $9.83 | — |
| 2022-10-04 | 16.58 | $9.83 | — |
| 2022-10-03 | 15.58 | $9.83 | 4000 |
| 2022-09-30 | 14.53 | $9.84 | 2500 |
| 2022-09-29 | 14.88 | $9.84 | 1800 |
| 2022-09-28 | 15.25 | $9.84 | 89328 |
| 2022-09-27 | 15.64 | $9.83 | — |
| 2022-09-26 | 15.60 | $9.83 | 400 |
| 2022-09-23 | 15.55 | $9.82 | — |
| 2022-09-22 | 16.27 | $9.82 | 157000 |
| 2022-09-21 | 17.04 | $9.83 | — |
| 2022-09-20 | 16.17 | $9.83 | 201 |
| 2022-09-19 | 15.27 | $9.79 | — |
| 2022-09-16 | 15.74 | $9.79 | 1 |
| 2022-09-15 | 16.24 | $9.79 | 2 |
| 2022-09-14 | 16.77 | $9.79 | — |
| 2022-09-13 | 17.33 | $9.79 | — |
| 2022-09-12 | 17.91 | $9.79 | — |
| 2022-09-09 | 18.53 | $9.79 | — |
| 2022-09-08 | 19.17 | $9.79 | — |
| 2022-09-07 | 19.86 | $9.79 | — |
| 2022-09-06 | 20.57 | $9.79 | 1 |
| 2022-09-02 | 21.33 | $9.79 | — |
| 2022-09-01 | 22.12 | $9.79 | — |
| 2022-08-31 | 22.96 | $9.79 | 104 |
| 2022-08-30 | 23.84 | $9.77 | 100 |
| 2022-08-29 | 23.76 | $9.79 | 300 |
| 2022-08-26 | 24.49 | $9.81 | — |
| 2022-08-25 | 25.14 | $9.81 | — |
| 2022-08-24 | 25.83 | $9.81 | — |
| 2022-08-23 | 26.56 | $9.81 | — |
| 2022-08-22 | 27.32 | $9.81 | 1368 |
| 2022-08-19 | 28.13 | $9.82 | 320 |
| 2022-08-18 | 27.60 | $9.82 | 204 |
| 2022-08-17 | 27.05 | $9.81 | 32200 |
| 2022-08-16 | 26.85 | $9.80 | — |
| 2022-08-15 | 27.09 | $9.80 | — |
| 2022-08-12 | 27.35 | $9.80 | 2372 |
| 2022-08-11 | 27.62 | $9.80 | — |
| 2022-08-10 | 27.91 | $9.80 | — |
| 2022-08-09 | 28.21 | $9.80 | — |
| 2022-08-08 | 28.53 | $9.80 | 35672 |
| 2022-08-05 | 28.86 | $9.79 | 1545 |
| 2022-08-04 | 29.52 | $9.80 | 299 |
| 2022-08-03 | 29.60 | $9.80 | 100 |
| 2022-08-02 | 29.69 | $9.80 | 198 |
| 2022-08-01 | 29.79 | $9.80 | 601 |
| 2022-07-29 | 29.89 | $9.79 | 150000 |
| 2022-07-28 | 30.32 | $9.79 | — |
| 2022-07-27 | 30.78 | $9.79 | 200 |
| 2022-07-26 | 31.26 | $9.80 | 100 |
| 2022-07-25 | 31.25 | $9.80 | 100 |
| 2022-07-22 | 31.24 | $9.77 | — |
| 2022-07-21 | 32.24 | $9.77 | 148600 |
| 2022-07-20 | 33.29 | $9.77 | 52138 |
| 2022-07-19 | 34.39 | $9.78 | — |
| 2022-07-18 | 35.31 | $9.78 | — |
| 2022-07-15 | 36.27 | $9.78 | — |
| 2022-07-14 | 37.29 | $9.78 | — |
| 2022-07-13 | 38.36 | $9.78 | — |
| 2022-07-12 | 39.49 | $9.78 | 802 |
| 2022-07-11 | 40.67 | $9.76 | 164 |
| 2022-07-08 | 42.53 | $9.76 | 100 |
| 2022-07-07 | 44.48 | $9.76 | — |
| 2022-07-06 | 46.53 | $9.76 | 100 |
| 2022-07-05 | 48.70 | $9.75 | 20300 |
| 2022-07-01 | 51.25 | $9.76 | 141 |
| 2022-06-30 | 51.87 | $9.76 | 103 |
| 2022-06-29 | 52.52 | $9.74 | — |
| 2022-06-28 | 53.73 | $9.74 | 1 |
| 2022-06-27 | 55.02 | $9.74 | — |
| 2022-06-24 | 56.37 | $9.74 | 35226 |
| 2022-06-23 | 57.79 | $9.73 | 200 |
| 2022-06-22 | 57.53 | $9.73 | — |
| 2022-06-21 | 57.25 | $9.73 | — |
| 2022-06-17 | 56.96 | $9.73 | 1 |
| 2022-06-16 | 56.65 | $9.73 | — |
| 2022-06-15 | 56.33 | $9.73 | — |
| 2022-06-14 | 55.99 | $9.73 | 8527 |
| 2022-06-13 | 55.63 | $9.76 | — |
| 2022-06-10 | 56.10 | $9.76 | — |
| 2022-06-09 | 56.59 | $9.76 | — |
| 2022-06-08 | 57.11 | $9.76 | 2 |
| 2022-06-07 | 57.65 | $9.76 | — |
| 2022-06-06 | 58.22 | $9.76 | 1 |
| 2022-06-03 | 58.82 | $9.76 | 16 |
| 2022-06-02 | 59.46 | $9.76 | — |
| 2022-06-01 | 60.13 | $9.76 | — |
| 2022-05-31 | 60.83 | $9.76 | 371 |
| 2022-05-27 | 61.57 | $9.77 | 39396 |
| 2022-05-26 | 62.35 | $9.73 | 1360 |
| 2022-05-25 | 63.17 | $9.76 | — |
| 2022-05-24 | 64.03 | $9.76 | — |
| 2022-05-23 | 64.94 | $9.76 | — |
| 2022-05-20 | 65.89 | $9.76 | 75000 |
| 2022-05-19 | 66.90 | $9.72 | 601 |
| 2022-05-18 | 68.46 | $9.75 | — |
| 2022-05-17 | 69.05 | $9.75 | — |
| 2022-05-16 | 69.67 | $9.75 | 500 |
| 2022-05-13 | 70.32 | $9.76 | — |
| 2022-05-12 | 70.65 | $9.76 | 100 |
| 2022-05-11 | 70.99 | $9.75 | 10000 |
| 2022-05-10 | 71.43 | $9.76 | — |
| 2022-05-09 | 71.54 | $9.76 | 406 |
| 2022-05-06 | 71.66 | $9.76 | — |
| 2022-05-05 | 71.78 | $9.76 | 6608 |
| 2022-05-04 | 71.91 | $9.76 | — |
| 2022-05-03 | 72.45 | $9.76 | — |
| 2022-05-02 | 73.01 | $9.76 | 7173 |
| 2022-04-29 | 73.61 | $9.76 | — |
| 2022-04-28 | 74.23 | $9.76 | 1.3M |
| 2022-04-27 | 74.89 | $9.77 | 3160 |
| 2022-04-26 | 75.30 | $9.77 | — |
| 2022-04-25 | 75.74 | $9.77 | 13503 |
| 2022-04-22 | 76.20 | $9.82 | 96507 |
| 2022-04-21 | 76.16 | $9.80 | — |
| 2022-04-20 | 76.19 | $9.80 | 6860 |
| 2022-04-19 | 76.22 | $9.80 | 9824 |
| 2022-04-18 | 76.25 | $9.78 | 42498 |
| 2022-04-14 | 76.36 | $9.77 | 6849 |
| 2022-04-13 | 76.50 | $9.77 | 60225 |
| 2022-04-12 | 76.65 | $9.74 | 252501 |
| 2022-04-11 | 76.85 | $9.74 | 26 |
| 2022-04-08 | 77.16 | $9.74 | — |
| 2022-04-07 | 77.49 | $9.74 | 768100 |
| 2022-04-06 | 77.84 | $9.72 | 932550 |
| 2022-04-05 | 78.20 | $9.70 | 29 |
| 2022-04-04 | 78.72 | $9.70 | 99007 |
| 2022-04-01 | 79.26 | $9.73 | 386998 |
| 2022-03-31 | 79.27 | $9.73 | 106400 |
| 2022-03-30 | 79.28 | $9.70 | — |
| 2022-03-29 | 79.47 | $9.70 | — |
| 2022-03-28 | 79.66 | $9.70 | 26 |
| 2022-03-25 | 79.86 | $9.70 | 2803 |
| 2022-03-24 | 80.07 | $9.70 | — |
| 2022-03-23 | 80.29 | $9.70 | 100 |
| 2022-03-22 | 80.53 | $9.70 | — |
| 2022-03-21 | 80.77 | $9.70 | — |
| 2022-03-18 | 81.03 | $9.70 | — |
| 2022-03-17 | 81.31 | $9.70 | 209 |
| 2022-03-16 | 81.60 | $9.69 | — |
| 2022-03-15 | 81.92 | $9.69 | 846227 |
| 2022-03-14 | 82.25 | $9.70 | 1 |
| 2022-03-11 | 82.26 | $9.70 | 1 |
| 2022-03-10 | 82.27 | $9.70 | 407 |
| 2022-03-09 | 82.28 | $9.71 | 508 |
| 2022-03-08 | 82.23 | $9.70 | 152 |
| 2022-03-07 | 82.22 | $9.73 | 145867 |
| 2022-03-04 | 81.95 | $9.73 | — |
| 2022-03-03 | 81.67 | $9.73 | — |
| 2022-03-02 | 81.38 | $9.73 | — |
| 2022-03-01 | 81.07 | $9.73 | — |
| 2022-02-28 | 80.74 | $9.73 | — |
| 2022-02-25 | 80.40 | $9.73 | — |
| 2022-02-24 | 80.04 | $9.73 | — |
| 2022-02-23 | 79.66 | $9.73 | — |
| 2022-02-22 | 79.26 | $9.73 | 2 |
| 2022-02-18 | 78.84 | $9.73 | — |
| 2022-02-17 | 78.39 | $9.73 | 2 |
| 2022-02-16 | 77.93 | $9.73 | — |
| 2022-02-15 | 77.43 | $9.73 | 104 |
| 2022-02-14 | 76.92 | $9.70 | 15 |
| 2022-02-11 | 76.38 | $9.70 | 1326 |
| 2022-02-10 | 75.82 | $9.75 | 490000 |
| 2022-02-09 | 74.99 | $9.75 | — |
| 2022-02-08 | 74.12 | $9.75 | — |
| 2022-02-07 | 73.20 | $9.75 | 62 |
| 2022-02-04 | 72.23 | $9.75 | — |
| 2022-02-03 | 71.21 | $9.75 | — |
| 2022-02-02 | 70.14 | $9.75 | — |
| 2022-02-01 | 69.02 | $9.75 | — |
| 2022-01-31 | 67.83 | $9.75 | — |
| 2022-01-28 | 66.58 | $9.75 | 1001 |
| 2022-01-27 | 65.26 | $9.69 | 400 |
| 2022-01-26 | 63.89 | $9.74 | — |
| 2022-01-25 | 62.18 | $9.74 | — |
| 2022-01-24 | 60.39 | $9.74 | — |
| 2022-01-21 | 58.49 | $9.74 | — |
| 2022-01-20 | 56.50 | $9.74 | 906 |
| 2022-01-19 | 54.41 | $9.75 | — |
| 2022-01-18 | 52.21 | $9.75 | 200 |
| 2022-01-14 | 49.89 | $9.76 | — |
| 2022-01-13 | 47.42 | $9.76 | — |
| 2022-01-12 | 44.83 | $9.76 | — |
| 2022-01-11 | 42.10 | $9.76 | — |
| 2022-01-10 | 39.23 | $9.76 | 1 |
| 2022-01-07 | 36.21 | $9.76 | 1034 |
| 2022-01-06 | 33.03 | $9.76 | 1226 |
| 2022-01-05 | 29.66 | $9.69 | — |
| 2022-01-04 | 26.12 | $9.69 | — |
| 2022-01-03 | 22.40 | $9.69 | 1892 |
| 2021-12-31 | 18.48 | $9.69 | 2702 |
| 2021-12-30 | 14.35 | $9.76 | 4574 |
| 2021-12-29 | 9.90 | $9.71 | 600 |
| 2021-12-28 | 5.23 | $9.76 | — |
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