Is ISS A/S (ISSDY) a Buy, Sell, or Hold?
Enter your email address below for free access to our ISS A/S (ISSDY) research center and poll results.
OTC : ISSDY
ISS A/S — Technical Indicators
$9.3 USD
$0.5 (5.68%)
- Volume
- 200
- Average Volume
- 3.29K
- Market Capitalization
- $1.7B
- P/E Ratio
- 18.40
- Dividend Yield
- 1.11%
- Price Target
- Year High
- $10.46
- Year Low
- $6.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.21
- Current Ratio
- $0.73
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.02
2024-08-12
Close Price
$9.30
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.35
Average
9.47
Maximum
11.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-08-12 | 9.02 | $9.30 | — |
| 2024-08-09 | 8.99 | $9.30 | — |
| 2024-08-08 | 8.96 | $9.30 | — |
| 2024-08-07 | 8.93 | $9.30 | 8028 |
| 2024-08-06 | 8.90 | $8.80 | — |
| 2024-08-05 | 8.90 | $8.80 | — |
| 2024-08-02 | 8.90 | $8.80 | 200 |
| 2024-08-01 | 8.93 | $8.80 | 200 |
| 2024-07-31 | 8.96 | $8.80 | 200 |
| 2024-07-30 | 8.98 | $8.80 | 200 |
| 2024-07-29 | 8.99 | $8.80 | 200 |
| 2024-07-26 | 9.02 | $8.80 | 200 |
| 2024-07-25 | 9.05 | $8.80 | 1500 |
| 2024-07-24 | 9.10 | $9.35 | — |
| 2024-07-23 | 9.11 | $9.35 | 2700 |
| 2024-07-22 | 9.13 | $9.35 | 854 |
| 2024-07-19 | 9.15 | $9.05 | 20100 |
| 2024-07-18 | 9.17 | $9.05 | 20100 |
| 2024-07-12 | 9.20 | $9.05 | 20302 |
| 2024-07-11 | 9.23 | $8.75 | 56238 |
| 2024-07-08 | 9.25 | $8.80 | 15073 |
| 2024-07-05 | 9.26 | $8.65 | 50618 |
| 2024-07-03 | 9.28 | $8.64 | 3241 |
| 2024-06-28 | 9.31 | $8.69 | 282 |
| 2024-06-27 | 9.35 | $8.87 | — |
| 2024-06-26 | 9.39 | $8.87 | 3549 |
| 2024-06-25 | 9.42 | $9.34 | — |
| 2024-06-24 | 9.41 | $9.34 | 614 |
| 2024-06-17 | 9.41 | $9.20 | 416 |
| 2024-06-14 | 9.41 | $8.99 | 100 |
| 2024-06-13 | 9.40 | $9.36 | 3137 |
| 2024-06-10 | 9.38 | $9.51 | 854 |
| 2024-06-05 | 9.36 | $9.70 | 1038 |
| 2024-06-04 | 9.31 | $9.57 | 10000 |
| 2024-06-03 | 9.28 | $9.85 | 485 |
| 2024-05-31 | 9.23 | $9.64 | 460 |
| 2024-05-21 | 9.20 | $9.57 | 10181 |
| 2024-05-20 | 9.17 | $9.51 | 1122 |
| 2024-05-17 | 9.15 | $9.72 | 2694 |
| 2024-05-15 | 9.12 | $9.20 | 160 |
| 2024-05-13 | 9.11 | $9.02 | 12317 |
| 2024-05-07 | 9.11 | $8.93 | 2554 |
| 2024-05-01 | 9.11 | $9.29 | 2803 |
| 2024-04-30 | 9.14 | $9.53 | 673 |
| 2024-04-29 | 9.16 | $9.63 | 322 |
| 2024-04-26 | 9.17 | $9.47 | 14253 |
| 2024-04-25 | 9.20 | $9.26 | 97481 |
| 2024-04-23 | 9.23 | $9.20 | 1300 |
| 2024-04-19 | 9.26 | $9.16 | 2187 |
| 2024-04-10 | 9.27 | $8.84 | 130 |
| 2024-04-09 | 9.29 | $9.01 | 1300 |
| 2024-04-08 | 9.30 | $9.00 | 1230 |
| 2024-04-05 | 9.32 | $8.83 | 121 |
| 2024-04-02 | 9.34 | $9.02 | 5451 |
| 2024-03-28 | 9.35 | $8.83 | 150 |
| 2024-03-27 | 9.37 | $8.92 | 487 |
| 2024-03-22 | 9.39 | $9.04 | 185 |
| 2024-03-20 | 9.40 | $9.04 | 102 |
| 2024-03-18 | 9.41 | $9.14 | 2313 |
| 2024-03-12 | 9.41 | $8.95 | 3520 |
| 2024-03-08 | 9.42 | $9.07 | 3313 |
| 2024-03-07 | 9.42 | $9.03 | 2178 |
| 2024-02-27 | 9.43 | $9.89 | — |
| 2024-02-26 | 9.39 | $9.89 | — |
| 2024-02-23 | 9.36 | $9.89 | — |
| 2024-02-22 | 9.32 | $9.89 | — |
| 2024-02-21 | 9.28 | $9.89 | — |
| 2024-02-20 | 9.25 | $9.89 | 500 |
| 2024-02-16 | 9.21 | $9.28 | — |
| 2024-02-15 | 9.20 | $9.28 | — |
| 2024-02-14 | 9.20 | $9.28 | — |
| 2024-02-13 | 9.19 | $9.28 | — |
| 2024-02-12 | 9.16 | $9.28 | — |
| 2024-02-09 | 9.13 | $9.28 | — |
| 2024-02-08 | 9.10 | $9.28 | — |
| 2024-02-07 | 9.07 | $9.28 | — |
| 2024-02-06 | 9.04 | $9.28 | 116 |
| 2024-02-05 | 9.01 | $9.15 | — |
| 2024-02-02 | 8.99 | $9.15 | — |
| 2024-02-01 | 8.97 | $9.15 | — |
| 2024-01-31 | 8.94 | $9.15 | — |
| 2024-01-30 | 8.92 | $9.15 | — |
| 2024-01-29 | 8.90 | $9.15 | — |
| 2024-01-26 | 8.87 | $9.15 | — |
| 2024-01-25 | 8.85 | $9.15 | — |
| 2024-01-24 | 8.83 | $9.15 | — |
| 2024-01-23 | 8.81 | $9.15 | — |
| 2024-01-22 | 8.78 | $9.15 | — |
| 2024-01-19 | 8.76 | $9.15 | — |
| 2024-01-18 | 8.74 | $9.15 | — |
| 2024-01-17 | 8.71 | $9.15 | 629 |
| 2024-01-16 | 8.69 | $8.69 | — |
| 2024-01-12 | 8.69 | $8.69 | — |
| 2024-01-11 | 8.69 | $8.69 | — |
| 2024-01-10 | 8.69 | $8.69 | — |
| 2024-01-02 | 8.69 | $8.69 | — |
| 2023-12-29 | 8.69 | $8.69 | — |
| 2023-12-28 | 8.68 | $8.69 | — |
| 2023-12-27 | 8.66 | $8.69 | — |
| 2023-12-26 | 8.65 | $8.69 | — |
| 2023-12-22 | 8.63 | $8.69 | — |
| 2023-12-21 | 8.62 | $8.69 | — |
| 2023-12-20 | 8.60 | $8.69 | — |
| 2023-12-19 | 8.59 | $8.69 | — |
| 2023-12-18 | 8.57 | $8.69 | — |
| 2023-12-15 | 8.56 | $8.69 | — |
| 2023-12-14 | 8.54 | $8.69 | — |
| 2023-12-13 | 8.52 | $8.69 | — |
| 2023-12-12 | 8.51 | $8.69 | — |
| 2023-12-11 | 8.49 | $8.69 | — |
| 2023-12-08 | 8.48 | $8.69 | — |
| 2023-12-07 | 8.46 | $8.69 | — |
| 2023-12-06 | 8.45 | $8.69 | — |
| 2023-12-05 | 8.43 | $8.69 | 2517 |
| 2023-12-04 | 8.42 | $8.65 | — |
| 2023-12-01 | 8.40 | $8.65 | 1200 |
| 2023-11-30 | 8.35 | $8.47 | — |
| 2023-11-29 | 8.30 | $8.47 | 819 |
| 2023-11-28 | 8.22 | $8.38 | — |
| 2023-11-27 | 8.14 | $8.38 | — |
| 2023-11-24 | 8.07 | $8.38 | — |
| 2023-11-22 | 7.99 | $8.38 | — |
| 2023-11-21 | 7.93 | $8.38 | — |
| 2023-11-20 | 7.86 | $8.38 | — |
| 2023-11-17 | 7.80 | $8.38 | — |
| 2023-11-16 | 7.73 | $8.38 | — |
| 2023-11-15 | 7.70 | $8.38 | — |
| 2023-11-14 | 7.66 | $8.38 | — |
| 2023-11-13 | 7.62 | $8.38 | — |
| 2023-11-10 | 7.58 | $8.38 | — |
| 2023-11-09 | 7.55 | $8.38 | — |
| 2023-11-08 | 7.51 | $8.38 | — |
| 2023-11-07 | 7.47 | $8.38 | — |
| 2023-11-06 | 7.43 | $8.38 | — |
| 2023-11-03 | 7.39 | $8.38 | 1750 |
| 2023-11-02 | 7.35 | $7.52 | 1500 |
| 2023-11-01 | 7.35 | $7.52 | 1500 |
| 2023-10-31 | 7.35 | $6.86 | — |
| 2023-10-30 | 7.38 | $6.86 | — |
| 2023-10-27 | 7.42 | $6.86 | — |
| 2023-10-26 | 7.45 | $6.86 | 133 |
| 2023-10-25 | 7.49 | $7.11 | — |
| 2023-10-24 | 7.66 | $7.11 | — |
| 2023-10-23 | 7.82 | $7.11 | 419 |
| 2023-10-20 | 7.99 | $7.07 | 3000 |
| 2023-10-19 | 8.16 | $7.63 | — |
| 2023-10-18 | 8.30 | $7.63 | — |
| 2023-10-17 | 8.44 | $7.63 | — |
| 2023-10-16 | 8.58 | $7.63 | — |
| 2023-10-13 | 8.71 | $7.63 | — |
| 2023-10-12 | 8.85 | $7.63 | 358 |
| 2023-10-11 | 8.98 | $7.56 | — |
| 2023-10-10 | 9.12 | $7.56 | — |
| 2023-10-09 | 9.23 | $7.56 | — |
| 2023-10-06 | 9.35 | $7.56 | — |
| 2023-10-05 | 9.46 | $7.56 | — |
| 2023-10-04 | 9.58 | $7.56 | — |
| 2023-10-03 | 9.70 | $7.56 | — |
| 2023-10-02 | 9.80 | $7.56 | — |
| 2023-09-29 | 9.93 | $7.56 | — |
| 2023-09-28 | 10.06 | $7.56 | 233 |
| 2023-09-27 | 10.18 | $10.46 | — |
| 2023-09-26 | 10.16 | $10.46 | — |
| 2023-09-25 | 10.14 | $10.46 | — |
| 2023-09-22 | 10.12 | $10.46 | — |
| 2023-09-21 | 10.10 | $10.46 | — |
| 2023-06-29 | 10.08 | $10.46 | 332 |
| 2023-06-28 | 10.06 | $10.31 | — |
| 2023-06-27 | 10.05 | $10.31 | — |
| 2023-06-26 | 10.04 | $10.31 | — |
| 2023-06-23 | 10.03 | $10.31 | — |
| 2023-06-22 | 10.02 | $10.31 | 682 |
| 2023-06-21 | 10.00 | $9.87 | — |
| 2023-06-20 | 10.01 | $9.87 | — |
| 2023-06-16 | 10.02 | $9.87 | — |
| 2023-06-15 | 10.03 | $9.87 | — |
| 2023-06-14 | 10.04 | $9.87 | 156 |
| 2023-06-13 | 10.09 | $9.74 | 1011 |
| 2023-06-12 | 10.15 | $10.07 | — |
| 2023-06-09 | 10.19 | $10.07 | — |
| 2023-06-08 | 10.22 | $10.07 | — |
| 2023-06-07 | 10.26 | $10.07 | — |
| 2023-06-06 | 10.30 | $10.07 | — |
| 2023-06-05 | 10.34 | $10.07 | — |
| 2023-06-02 | 10.38 | $10.07 | — |
| 2023-06-01 | 10.42 | $10.07 | — |
| 2023-05-31 | 10.46 | $10.07 | — |
| 2023-05-30 | 10.42 | $10.07 | — |
| 2023-05-26 | 10.38 | $10.07 | — |
| 2023-05-25 | 10.34 | $10.07 | — |
| 2023-05-24 | 10.30 | $10.07 | — |
| 2023-05-23 | 10.26 | $10.07 | — |
| 2023-05-22 | 10.22 | $10.07 | — |
| 2023-05-19 | 10.18 | $10.07 | — |
| 2023-05-18 | 10.14 | $10.07 | — |
| 2023-05-17 | 10.10 | $10.07 | 100 |
| 2023-05-16 | 10.06 | $10.84 | — |
| 2023-05-15 | 9.98 | $10.84 | — |
| 2023-05-12 | 9.90 | $10.84 | — |
| 2023-05-11 | 9.82 | $10.84 | — |
| 2023-05-10 | 9.74 | $10.84 | — |
| 2023-05-09 | 9.66 | $10.84 | — |
| 2023-05-08 | 9.58 | $10.84 | — |
| 2023-05-05 | 9.51 | $10.84 | — |
| 2023-05-04 | 9.43 | $10.84 | — |
| 2023-05-03 | 9.35 | $10.84 | 696 |
| 2023-05-02 | 9.27 | $9.27 | — |
| 2023-05-01 | 9.27 | $9.27 | — |
| 2023-04-28 | 9.27 | $9.27 | — |
| 2023-04-27 | 9.27 | $9.27 | — |
| 2023-04-26 | 9.27 | $9.27 | — |
| 2023-04-25 | 9.27 | $9.27 | — |
| 2023-04-24 | 9.27 | $9.27 | — |
| 2023-04-21 | 9.27 | $9.27 | — |
| 2023-04-20 | 9.28 | $9.27 | — |
| 2023-04-19 | 9.30 | $9.27 | — |
| 2023-04-18 | 9.31 | $9.27 | — |
| 2023-04-17 | 9.33 | $9.27 | — |
| 2023-04-14 | 9.31 | $9.27 | — |
| 2023-04-13 | 9.29 | $9.27 | — |
| 2023-04-12 | 9.31 | $9.27 | — |
| 2023-04-11 | 9.36 | $9.27 | — |
| 2023-04-10 | 9.39 | $9.27 | — |
| 2023-04-06 | 9.48 | $9.27 | — |
| 2023-04-05 | 9.56 | $9.27 | — |
| 2023-04-04 | 9.64 | $9.27 | 4500 |
| 2023-04-03 | 9.72 | $9.27 | — |
| 2023-03-31 | 9.80 | $9.27 | — |
| 2023-03-30 | 9.89 | $9.27 | — |
| 2023-03-29 | 9.97 | $9.27 | — |
| 2023-03-28 | 10.05 | $9.27 | — |
| 2023-03-27 | 10.13 | $9.27 | — |
| 2023-03-24 | 10.22 | $9.27 | 990 |
| 2023-03-23 | 10.30 | $9.55 | — |
| 2023-03-22 | 10.34 | $9.55 | — |
| 2023-03-21 | 10.39 | $9.55 | — |
| 2023-03-20 | 10.44 | $9.55 | 214 |
| 2023-03-17 | 10.48 | $8.93 | — |
| 2023-03-16 | 10.56 | $8.93 | 1350 |
| 2023-03-15 | 10.64 | $9.68 | 150 |
| 2023-03-14 | 10.67 | $10.15 | 1680 |
| 2023-03-13 | 10.69 | $10.05 | 1500 |
| 2023-03-10 | 10.71 | $10.91 | — |
| 2023-03-09 | 10.69 | $10.91 | — |
| 2023-03-08 | 10.68 | $10.91 | — |
| 2023-03-07 | 10.68 | $10.91 | — |
| 2023-03-06 | 10.67 | $10.91 | — |
| 2023-03-03 | 10.66 | $10.91 | — |
| 2023-03-02 | 10.68 | $10.91 | — |
| 2023-03-01 | 10.69 | $10.91 | — |
| 2023-02-28 | 10.71 | $10.91 | 1421 |
| 2023-02-27 | 10.73 | $11.01 | 150 |
| 2023-02-24 | 10.75 | $10.86 | 7500 |
| 2023-02-23 | 10.77 | $10.46 | — |
| 2023-02-22 | 10.80 | $10.46 | — |
| 2023-02-21 | 10.83 | $10.46 | — |
| 2023-02-17 | 10.86 | $10.46 | — |
| 2023-02-16 | 10.89 | $10.46 | — |
| 2023-02-15 | 10.92 | $10.46 | — |
| 2023-02-14 | 10.94 | $10.46 | — |
| 2023-02-13 | 10.96 | $10.46 | — |
| 2023-02-10 | 10.97 | $10.46 | 1266 |
| 2023-02-09 | 10.99 | $10.56 | 200 |
| 2023-02-08 | 11.00 | $10.74 | — |
| 2023-02-07 | 11.01 | $10.74 | — |
| 2023-02-06 | 11.01 | $10.74 | 223 |
| 2023-02-03 | 11.01 | $10.67 | 100 |
| 2023-02-02 | 11.01 | $11.29 | — |
| 2023-02-01 | 10.97 | $11.29 | — |
| 2023-01-31 | 10.92 | $11.29 | — |
| 2023-01-30 | 10.88 | $11.29 | — |
| 2023-01-27 | 10.85 | $11.29 | 5000 |
| 2023-01-26 | 10.81 | $11.29 | 104 |
| 2023-01-25 | 10.78 | $11.07 | — |
| 2023-01-24 | 10.75 | $11.07 | — |
| 2023-01-23 | 10.73 | $11.07 | — |
| 2023-01-20 | 10.71 | $11.07 | — |
| 2023-01-19 | 10.69 | $11.07 | 101 |
| 2023-01-18 | 10.66 | $10.82 | — |
| 2023-01-17 | 10.65 | $10.82 | — |
| 2023-01-13 | 10.64 | $10.82 | — |
| 2023-01-12 | 10.63 | $10.82 | — |
| 2023-01-11 | 10.64 | $10.82 | — |
| 2023-01-10 | 10.65 | $10.82 | 100 |
| 2023-01-09 | 10.66 | $10.82 | 200 |
| 2023-01-06 | 10.66 | $10.73 | 2100 |
| 2023-01-05 | 10.68 | $10.61 | 826 |
| 2023-01-04 | 10.70 | $10.43 | — |
| 2023-01-03 | 10.72 | $10.43 | — |
| 2022-12-30 | 10.74 | $10.43 | 215 |
| 2022-12-29 | 10.75 | $10.61 | — |
| 2022-12-28 | 10.76 | $10.61 | — |
| 2022-12-27 | 10.76 | $10.61 | — |
| 2022-12-23 | 10.76 | $10.61 | — |
| 2022-12-22 | 10.76 | $10.61 | — |
| 2022-12-21 | 10.74 | $10.61 | — |
| 2022-12-20 | 10.73 | $10.61 | — |
| 2022-12-19 | 10.70 | $10.61 | — |
| 2022-12-16 | 10.68 | $10.61 | 5000 |
| 2022-12-15 | 10.66 | $10.61 | — |
| 2022-12-14 | 10.64 | $10.61 | 403 |
| 2022-12-13 | 10.62 | $10.99 | — |
| 2022-12-12 | 10.58 | $10.99 | — |
| 2022-12-09 | 10.53 | $10.99 | — |
| 2022-12-08 | 10.49 | $10.99 | — |
| 2022-12-07 | 10.45 | $10.99 | 3300 |
| 2022-12-06 | 10.41 | $10.99 | — |
| 2022-12-05 | 10.34 | $10.99 | 100 |
| 2022-12-02 | 10.25 | $10.70 | — |
| 2022-12-01 | 10.18 | $10.70 | — |
| 2022-11-30 | 10.11 | $10.70 | 5000 |
| 2022-11-29 | 10.04 | $10.64 | — |
| 2022-11-28 | 9.97 | $10.64 | — |
| 2022-11-25 | 9.90 | $10.64 | 600 |
| 2022-11-23 | 9.83 | $10.26 | — |
| 2022-11-22 | 9.75 | $10.26 | 600 |
| 2022-11-21 | 9.67 | $10.14 | 900 |
| 2022-11-18 | 9.60 | $10.22 | 100 |
| 2022-11-17 | 9.52 | $10.22 | — |
| 2022-11-16 | 9.44 | $10.22 | 6600 |
| 2022-11-15 | 9.37 | $10.14 | — |
| 2022-11-14 | 9.29 | $10.14 | — |
| 2022-11-11 | 9.18 | $10.14 | — |
| 2022-11-10 | 9.06 | $10.14 | — |
| 2022-11-09 | 8.94 | $10.14 | — |
| 2022-11-08 | 8.82 | $10.14 | 7650 |
| 2022-11-07 | 8.70 | $9.65 | 3430 |
| 2022-11-04 | 8.61 | $9.27 | — |
| 2022-11-03 | 8.53 | $9.27 | — |
| 2022-11-02 | 8.46 | $9.27 | — |
| 2022-11-01 | 8.39 | $9.27 | — |
| 2022-10-31 | 8.31 | $9.27 | — |
| 2022-10-28 | 8.23 | $9.27 | 425 |
| 2022-10-27 | 8.16 | $9.17 | 281 |
| 2022-10-26 | 8.15 | $8.68 | — |
| 2022-10-25 | 8.16 | $8.68 | — |
| 2022-10-24 | 8.18 | $8.68 | — |
| 2022-10-21 | 8.19 | $8.68 | — |
| 2022-10-20 | 8.21 | $8.68 | — |
| 2022-10-19 | 8.22 | $8.68 | — |
| 2022-10-18 | 8.23 | $8.68 | 500 |
| 2022-10-17 | 8.25 | $7.77 | — |
| 2022-10-14 | 8.31 | $7.77 | — |
| 2022-10-13 | 8.37 | $7.77 | 700 |
| 2022-10-12 | 8.43 | $7.79 | 700 |
| 2022-10-11 | 8.49 | $7.72 | — |
| 2022-10-10 | 8.56 | $7.72 | — |
| 2022-10-07 | 8.63 | $7.72 | 300 |
| 2022-10-06 | 8.71 | $7.95 | 1473 |
| 2022-10-05 | 8.75 | $7.75 | — |
| 2022-10-04 | 8.79 | $7.75 | — |
| 2022-10-03 | 8.84 | $7.75 | 450 |
| 2022-09-30 | 8.89 | $7.82 | 194 |
| 2022-09-29 | 8.93 | $8.96 | — |
| 2022-09-28 | 8.91 | $8.96 | — |
| 2022-09-27 | 8.90 | $8.96 | — |
| 2022-09-26 | 8.88 | $8.96 | — |
| 2022-09-23 | 8.88 | $8.96 | — |
| 2022-09-22 | 8.92 | $8.96 | — |
| 2022-09-21 | 8.95 | $8.96 | — |
| 2022-09-20 | 8.99 | $8.96 | — |
| 2022-09-19 | 9.03 | $8.96 | 100 |
| 2022-09-16 | 9.07 | $8.97 | — |
| 2022-09-15 | 9.10 | $8.97 | — |
| 2022-09-14 | 9.14 | $8.97 | 100 |
| 2022-09-13 | 9.18 | $9.19 | — |
| 2022-09-12 | 9.20 | $9.19 | — |
| 2022-09-09 | 9.23 | $9.19 | 300 |
| 2022-09-08 | 9.25 | $8.78 | 242 |
| 2022-09-07 | 9.27 | $8.66 | — |
| 2022-09-06 | 9.24 | $8.66 | — |
| 2022-09-02 | 9.21 | $8.66 | — |
| 2022-09-01 | 9.19 | $8.66 | — |
| 2022-08-31 | 9.16 | $8.66 | — |
| 2022-08-30 | 9.13 | $8.66 | — |
| 2022-08-29 | 9.10 | $8.66 | 100 |
| 2022-08-26 | 9.07 | $8.91 | 400 |
| 2022-08-25 | 9.03 | $9.71 | — |
| 2022-08-24 | 8.95 | $9.71 | — |
| 2022-08-23 | 8.87 | $9.71 | — |
| 2022-08-22 | 8.79 | $9.71 | — |
| 2022-08-19 | 8.71 | $9.71 | — |
| 2022-08-18 | 8.64 | $9.71 | — |
| 2022-08-17 | 8.56 | $9.71 | — |
| 2022-08-16 | 8.48 | $9.71 | — |
| 2022-08-15 | 8.40 | $9.71 | 143 |
| 2022-08-12 | 8.31 | $9.78 | 1100 |
| 2022-08-11 | 8.21 | $9.59 | 1500 |
| 2022-08-10 | 8.12 | $9.13 | 476 |
| 2022-08-09 | 8.06 | $8.09 | — |
| 2022-08-08 | 8.04 | $8.09 | — |
| 2022-08-05 | 8.03 | $8.09 | — |
| 2022-08-04 | 8.02 | $8.09 | — |
| 2022-08-03 | 8.00 | $8.09 | — |
| 2022-08-02 | 7.99 | $8.09 | — |
| 2022-08-01 | 7.97 | $8.09 | — |
| 2022-07-29 | 7.98 | $8.09 | — |
| 2022-07-28 | 7.99 | $8.09 | — |
| 2022-07-27 | 8.00 | $8.09 | — |
| 2022-07-26 | 8.00 | $8.09 | 100 |
| 2022-07-25 | 8.00 | $8.20 | — |
| 2022-07-22 | 7.99 | $8.20 | 140 |
| 2022-07-21 | 7.98 | $8.15 | — |
| 2022-07-20 | 7.98 | $8.15 | — |
| 2022-07-19 | 7.97 | $8.15 | 316 |
| 2022-07-18 | 7.97 | $7.82 | — |
| 2022-07-15 | 7.98 | $7.82 | — |
| 2022-07-14 | 7.99 | $7.82 | — |
| 2022-07-13 | 8.01 | $7.82 | — |
| 2022-07-12 | 8.02 | $7.82 | — |
| 2022-07-11 | 8.08 | $7.82 | — |
| 2022-07-08 | 8.14 | $7.82 | — |
| 2022-07-07 | 8.20 | $7.82 | — |
| 2022-07-06 | 8.26 | $7.82 | 128 |
| 2022-07-05 | 8.34 | $7.77 | 191 |
| 2022-07-01 | 8.41 | $8.24 | — |
| 2022-06-30 | 8.46 | $8.24 | — |
| 2022-06-29 | 8.51 | $8.24 | — |
| 2022-06-28 | 8.57 | $8.24 | 400 |
| 2022-06-27 | 8.62 | $8.03 | — |
| 2022-06-24 | 8.67 | $8.03 | — |
| 2022-06-23 | 8.72 | $8.03 | — |
| 2022-06-22 | 8.77 | $8.03 | — |
| 2022-06-21 | 8.82 | $8.03 | — |
| 2022-06-17 | 8.87 | $8.03 | — |
| 2022-06-16 | 8.92 | $8.03 | 200 |
| 2022-06-15 | 8.97 | $8.11 | — |
| 2022-06-14 | 9.01 | $8.11 | — |
| 2022-06-13 | 9.06 | $8.11 | 200 |
| 2022-06-10 | 9.10 | $9.00 | — |
| 2022-06-09 | 9.09 | $9.00 | 100 |
| 2022-06-08 | 9.09 | $9.08 | 3301 |
| 2022-06-07 | 9.08 | $9.09 | 200 |
| 2022-06-06 | 9.07 | $9.27 | — |
| 2022-06-03 | 9.05 | $9.27 | — |
| 2022-06-02 | 9.05 | $9.27 | — |
| 2022-06-01 | 9.05 | $9.27 | — |
| 2022-05-31 | 9.05 | $9.27 | — |
| 2022-05-27 | 9.01 | $9.27 | 100 |
| 2022-05-26 | 8.96 | $9.07 | — |
| 2022-05-25 | 8.91 | $9.07 | — |
| 2022-05-24 | 8.87 | $9.07 | 314 |
| 2022-05-23 | 8.82 | $9.00 | — |
| 2022-05-20 | 8.78 | $9.00 | — |
| 2022-05-19 | 8.74 | $9.00 | — |
| 2022-05-18 | 8.70 | $9.00 | — |
| 2022-05-17 | 8.66 | $9.00 | — |
| 2022-05-16 | 8.62 | $9.00 | — |
| 2022-05-13 | 8.58 | $9.00 | 1010 |
| 2022-05-12 | 8.54 | $8.87 | — |
| 2022-05-11 | 8.51 | $8.87 | — |
| 2022-05-10 | 8.48 | $8.87 | — |
| 2022-05-09 | 8.47 | $8.87 | — |
| 2022-05-06 | 8.45 | $8.87 | 1000 |
| 2022-05-05 | 8.43 | $9.33 | — |
| 2022-05-04 | 8.40 | $9.33 | — |
| 2022-05-03 | 8.36 | $9.33 | 2600 |
| 2022-05-02 | 8.32 | $8.30 | — |
| 2022-04-29 | 8.33 | $8.30 | 217 |
| 2022-04-28 | 8.34 | $8.18 | — |
| 2022-04-27 | 8.36 | $8.18 | — |
| 2022-04-26 | 8.38 | $8.18 | — |
| 2022-04-25 | 8.40 | $8.18 | — |
| 2022-04-22 | 8.42 | $8.18 | — |
| 2022-04-21 | 8.44 | $8.18 | — |
| 2022-04-20 | 8.46 | $8.18 | — |
| 2022-04-19 | 8.48 | $8.18 | 1545 |
| 2022-04-18 | 8.50 | $8.26 | — |
| 2022-04-14 | 8.51 | $8.26 | — |
| 2022-04-13 | 8.53 | $8.26 | — |
| 2022-04-12 | 8.55 | $8.26 | 100 |
| 2022-04-11 | 8.56 | $8.55 | — |
| 2022-04-08 | 8.56 | $8.55 | — |
| 2022-04-07 | 8.55 | $8.55 | — |
| 2022-04-06 | 8.53 | $8.55 | — |
| 2022-04-05 | 8.54 | $8.55 | — |
| 2022-04-04 | 8.50 | $8.55 | — |
| 2022-04-01 | 8.43 | $8.55 | — |
| 2022-03-31 | 8.37 | $8.55 | — |
| 2022-03-30 | 8.40 | $8.55 | — |
| 2022-03-29 | 8.42 | $8.55 | — |
| 2022-03-28 | 8.44 | $8.55 | 961 |
| 2022-03-25 | 8.46 | $8.61 | — |
| 2022-03-24 | 8.48 | $8.61 | — |
| 2022-03-23 | 8.50 | $8.61 | 3664 |
| 2022-03-22 | 8.59 | $8.50 | — |
| 2022-03-21 | 8.68 | $8.50 | — |
| 2022-03-18 | 8.78 | $8.50 | 2264 |
| 2022-03-17 | 8.87 | $8.77 | 324 |
| 2022-03-16 | 8.95 | $8.52 | — |
| 2022-03-15 | 9.04 | $8.52 | — |
| 2022-03-14 | 9.11 | $8.52 | 100 |
| 2022-03-11 | 9.18 | $8.31 | — |
| 2022-03-10 | 9.26 | $8.31 | 1070 |
| 2022-03-09 | 9.34 | $8.59 | 200 |
| 2022-03-08 | 9.41 | $7.82 | 616 |
| 2022-03-07 | 9.51 | $7.25 | 134 |
| 2022-03-04 | 9.64 | $7.30 | 100 |
| 2022-03-03 | 9.77 | $9.01 | — |
| 2022-03-02 | 9.82 | $9.01 | — |
| 2022-03-01 | 9.86 | $9.01 | — |
| 2022-02-28 | 9.88 | $9.01 | 12203 |
| 2022-02-25 | 9.89 | $8.99 | — |
| 2022-02-24 | 9.91 | $8.99 | 871 |
| 2022-02-23 | 9.94 | $10.37 | — |
| 2022-02-22 | 9.90 | $10.37 | — |
| 2022-02-18 | 9.85 | $10.37 | — |
| 2022-02-17 | 9.82 | $10.37 | 4500 |
| 2022-02-16 | 9.79 | $10.37 | — |
| 2022-02-15 | 9.76 | $10.37 | 500 |
| 2022-02-14 | 9.72 | $9.81 | 4321 |
| 2022-02-11 | 9.74 | $10.02 | 2500 |
| 2022-02-10 | 9.75 | $9.90 | — |
| 2022-02-09 | 9.76 | $9.90 | — |
| 2022-02-08 | 9.76 | $9.90 | — |
| 2022-02-07 | 9.74 | $9.90 | — |
| 2022-02-04 | 9.72 | $9.90 | — |
| 2022-02-03 | 9.71 | $9.90 | — |
| 2022-02-02 | 9.70 | $9.90 | — |
| 2022-02-01 | 9.67 | $9.90 | 4000 |
| 2022-01-31 | 9.65 | $9.33 | — |
| 2022-01-28 | 9.65 | $9.33 | — |
| 2022-01-27 | 9.65 | $9.33 | 4200 |
| 2022-01-26 | 9.65 | $9.67 | 2000 |
| 2022-01-25 | 9.63 | $9.45 | 3900 |
| 2022-01-24 | 9.62 | $9.30 | 1274 |
| 2022-01-21 | 9.62 | $9.79 | — |
| 2022-01-20 | 9.60 | $9.79 | 1001 |
| 2022-01-19 | 9.54 | $9.73 | — |
| 2022-01-18 | 9.49 | $9.73 | 300 |
| 2022-01-14 | 9.44 | $10.16 | 248 |
| 2022-01-13 | 9.37 | $10.19 | 700 |
| 2022-01-12 | 9.30 | $10.02 | 125 |
| 2022-01-11 | 9.26 | $9.88 | 1000 |
| 2022-01-10 | 9.23 | $9.61 | 300 |
| 2022-01-07 | 9.20 | $9.57 | 600 |
| 2022-01-06 | 9.18 | $9.61 | 600 |
| 2022-01-05 | 9.17 | $9.75 | 732 |
| 2022-01-04 | 9.13 | $9.34 | — |
| 2022-01-03 | 9.11 | $9.34 | — |
| 2021-12-31 | 9.10 | $9.34 | — |
| 2021-12-30 | 9.08 | $9.34 | — |
| 2021-12-29 | 9.06 | $9.34 | 1278 |
| 2021-12-28 | 9.03 | $9.30 | — |
| 2021-12-27 | 9.00 | $9.30 | — |
| 2021-12-23 | 8.98 | $9.30 | — |
| 2021-12-22 | 9.01 | $9.30 | 538 |
| 2021-12-21 | 9.05 | $8.73 | — |
| 2021-12-20 | 9.11 | $8.73 | — |
| 2021-12-17 | 9.17 | $8.73 | — |
| 2021-12-16 | 9.23 | $8.73 | 226 |
| 2021-12-15 | 9.29 | $8.77 | 114 |
| 2021-12-14 | 9.35 | $9.18 | — |
| 2021-12-13 | 9.39 | $9.18 | — |
| 2021-12-10 | 9.43 | $9.18 | — |
| 2021-12-09 | 9.46 | $9.18 | 505 |
| 2021-12-08 | 9.50 | $9.36 | 668 |
| 2021-12-07 | 9.53 | $8.97 | — |
| 2021-12-06 | 9.58 | $8.97 | — |
| 2021-12-03 | 9.63 | $8.97 | — |
| 2021-12-02 | 9.68 | $8.97 | 183 |
| 2021-12-01 | 9.73 | $8.92 | 652 |
| 2021-11-30 | 9.78 | $8.81 | — |
| 2021-11-29 | 9.84 | $8.81 | — |
| 2021-11-26 | 9.89 | $8.81 | 1324 |
| 2021-11-24 | 9.95 | $9.95 | — |
| 2021-11-23 | 9.96 | $9.95 | 100 |
| 2021-11-22 | 9.97 | $9.95 | 100 |
| 2021-11-19 | 9.98 | $9.95 | — |
| 2021-11-18 | 9.98 | $9.95 | — |
| 2021-11-17 | 9.99 | $9.95 | — |
| 2021-11-16 | 10.00 | $9.95 | — |
| 2021-11-15 | 10.01 | $9.95 | — |
| 2021-11-12 | 10.02 | $9.95 | — |
| 2021-11-11 | 10.03 | $9.95 | — |
| 2021-11-10 | 10.02 | $9.95 | — |
| 2021-11-09 | 10.02 | $9.95 | — |
| 2021-11-08 | 10.01 | $9.95 | — |
| 2021-11-05 | 10.01 | $9.95 | — |
| 2021-11-04 | 10.00 | $9.95 | — |
| 2021-11-03 | 10.02 | $9.95 | — |
| 2021-11-02 | 10.05 | $9.95 | — |
| 2021-11-01 | 10.07 | $9.95 | — |
| 2021-10-29 | 10.10 | $9.95 | 105 |
| 2021-10-28 | 10.13 | $9.96 | 415 |
| 2021-10-27 | 10.16 | $10.12 | — |
| 2021-10-26 | 10.18 | $10.12 | — |
| 2021-10-25 | 10.21 | $10.12 | — |
| 2021-10-22 | 10.24 | $10.12 | — |
| 2021-10-21 | 10.27 | $10.12 | — |
| 2021-10-20 | 10.30 | $10.12 | — |
| 2021-10-19 | 10.33 | $10.12 | — |
| 2021-10-18 | 10.35 | $10.12 | 137 |
| 2021-10-15 | 10.36 | $10.10 | 102 |
| 2021-10-14 | 10.39 | $9.85 | — |
| 2021-10-13 | 10.44 | $9.85 | — |
| 2021-10-12 | 10.51 | $9.85 | — |
| 2021-10-11 | 10.58 | $9.85 | — |
| 2021-10-08 | 10.66 | $9.85 | 200 |
| 2021-10-07 | 10.73 | $10.40 | — |
| 2021-10-06 | 10.77 | $10.40 | — |
| 2021-10-05 | 10.81 | $10.40 | 288 |
| 2021-10-04 | 10.85 | $10.57 | — |
| 2021-10-01 | 10.88 | $10.57 | 100 |
| 2021-09-30 | 10.92 | $10.57 | 30000 |
| 2021-09-29 | 10.95 | $10.59 | 11026 |
| 2021-09-28 | 10.98 | $10.71 | — |
| 2021-09-27 | 11.01 | $10.71 | — |
| 2021-09-24 | 11.03 | $10.71 | — |
| 2021-09-23 | 11.06 | $10.71 | — |
| 2021-09-22 | 11.08 | $10.71 | 4100 |
| 2021-09-21 | 11.10 | $10.44 | 2978 |
| 2021-09-20 | 11.13 | $10.32 | 3703 |
| 2021-09-17 | 11.17 | $10.78 | 2075 |
| 2021-09-16 | 11.20 | $10.83 | 218 |
| 2021-09-15 | 11.22 | $11.27 | — |
| 2021-09-14 | 11.23 | $11.27 | 104 |
| 2021-09-13 | 11.23 | $11.39 | 4456 |
| 2021-09-10 | 11.28 | $11.22 | — |
| 2021-09-09 | 11.34 | $11.22 | — |
| 2021-09-08 | 11.40 | $11.22 | — |
| 2021-09-07 | 11.46 | $11.22 | — |
| 2021-09-03 | 11.51 | $11.22 | — |
| 2021-09-02 | 11.56 | $11.22 | — |
| 2021-09-01 | 11.60 | $11.22 | — |
| 2021-08-31 | 11.65 | $11.22 | — |
| 2021-08-30 | 11.68 | $11.22 | — |
| 2021-08-27 | 11.71 | $11.22 | — |
| 2021-08-26 | 11.74 | $11.22 | — |
| 2021-08-25 | 11.77 | $11.22 | 4596 |
| 2021-08-24 | 11.78 | $11.12 | 2718 |
| 2021-08-23 | 11.79 | $10.88 | 9805 |
| 2021-08-20 | 11.82 | $11.29 | — |
| 2021-08-19 | 11.82 | $11.29 | — |
| 2021-08-18 | 11.81 | $11.29 | 2869 |
| 2021-08-17 | 11.81 | $11.35 | — |
| 2021-08-16 | 11.81 | $11.35 | 935 |
| 2021-08-13 | 11.82 | $12.43 | — |
| 2021-08-12 | 11.81 | $12.43 | — |
| 2021-08-11 | 11.80 | $12.43 | — |
| 2021-08-10 | 11.79 | $12.43 | 340 |
| 2021-08-09 | 11.79 | $12.17 | 510 |
| 2021-08-06 | 11.79 | $12.14 | — |
| 2021-08-05 | 11.80 | $12.14 | — |
| 2021-08-04 | 11.80 | $12.14 | 2301 |
| 2021-08-03 | 11.82 | $11.80 | — |
| 2021-08-02 | 11.86 | $11.80 | — |
| 2021-07-30 | 11.90 | $11.80 | 700 |
| 2021-07-29 | 11.93 | $11.80 | 161 |
| 2021-07-28 | 11.92 | $11.42 | — |
| 2021-07-27 | 11.92 | $11.42 | 35318 |
| 2021-07-26 | 11.92 | $11.47 | 11946 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.05
2024-08-12
Close Price
$9.30
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.49
Average
9.47
Maximum
12.03
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-08-12 | 9.05 | $9.30 | — |
| 2024-08-09 | 9.03 | $9.30 | — |
| 2024-08-08 | 9.00 | $9.30 | — |
| 2024-08-07 | 8.97 | $9.30 | 8028 |
| 2024-08-06 | 8.93 | $8.80 | — |
| 2024-08-05 | 8.95 | $8.80 | — |
| 2024-08-02 | 8.96 | $8.80 | 200 |
| 2024-08-01 | 8.98 | $8.80 | 200 |
| 2024-07-31 | 9.00 | $8.80 | 200 |
| 2024-07-30 | 9.02 | $8.80 | 200 |
| 2024-07-29 | 9.04 | $8.80 | 200 |
| 2024-07-26 | 9.07 | $8.80 | 200 |
| 2024-07-25 | 9.10 | $8.80 | 1500 |
| 2024-07-24 | 9.13 | $9.35 | — |
| 2024-07-23 | 9.11 | $9.35 | 2700 |
| 2024-07-22 | 9.08 | $9.35 | 854 |
| 2024-07-19 | 9.05 | $9.05 | 20100 |
| 2024-07-18 | 9.05 | $9.05 | 20100 |
| 2024-07-12 | 9.05 | $9.05 | 20302 |
| 2024-07-11 | 9.05 | $8.75 | 56238 |
| 2024-07-08 | 9.08 | $8.80 | 15073 |
| 2024-07-05 | 9.11 | $8.65 | 50618 |
| 2024-07-03 | 9.16 | $8.64 | 3241 |
| 2024-06-28 | 9.22 | $8.69 | 282 |
| 2024-06-27 | 9.27 | $8.87 | — |
| 2024-06-26 | 9.32 | $8.87 | 3549 |
| 2024-06-25 | 9.36 | $9.34 | — |
| 2024-06-24 | 9.37 | $9.34 | 614 |
| 2024-06-17 | 9.37 | $9.20 | 416 |
| 2024-06-14 | 9.39 | $8.99 | 100 |
| 2024-06-13 | 9.43 | $9.36 | 3137 |
| 2024-06-10 | 9.44 | $9.51 | 854 |
| 2024-06-05 | 9.43 | $9.70 | 1038 |
| 2024-06-04 | 9.40 | $9.57 | 10000 |
| 2024-06-03 | 9.38 | $9.85 | 485 |
| 2024-05-31 | 9.33 | $9.64 | 460 |
| 2024-05-21 | 9.30 | $9.57 | 10181 |
| 2024-05-20 | 9.27 | $9.51 | 1122 |
| 2024-05-17 | 9.25 | $9.72 | 2694 |
| 2024-05-15 | 9.20 | $9.20 | 160 |
| 2024-05-13 | 9.20 | $9.02 | 12317 |
| 2024-05-07 | 9.22 | $8.93 | 2554 |
| 2024-05-01 | 9.25 | $9.29 | 2803 |
| 2024-04-30 | 9.24 | $9.53 | 673 |
| 2024-04-29 | 9.21 | $9.63 | 322 |
| 2024-04-26 | 9.17 | $9.47 | 14253 |
| 2024-04-25 | 9.13 | $9.26 | 97481 |
| 2024-04-23 | 9.12 | $9.20 | 1300 |
| 2024-04-19 | 9.11 | $9.16 | 2187 |
| 2024-04-10 | 9.11 | $8.84 | 130 |
| 2024-04-09 | 9.14 | $9.01 | 1300 |
| 2024-04-08 | 9.15 | $9.00 | 1230 |
| 2024-04-05 | 9.16 | $8.83 | 121 |
| 2024-04-02 | 9.20 | $9.02 | 5451 |
| 2024-03-28 | 9.22 | $8.83 | 150 |
| 2024-03-27 | 9.26 | $8.92 | 487 |
| 2024-03-22 | 9.29 | $9.04 | 185 |
| 2024-03-20 | 9.32 | $9.04 | 102 |
| 2024-03-18 | 9.35 | $9.14 | 2313 |
| 2024-03-12 | 9.37 | $8.95 | 3520 |
| 2024-03-08 | 9.42 | $9.07 | 3313 |
| 2024-03-07 | 9.45 | $9.03 | 2178 |
| 2024-02-27 | 9.50 | $9.89 | — |
| 2024-02-26 | 9.46 | $9.89 | — |
| 2024-02-23 | 9.41 | $9.89 | — |
| 2024-02-22 | 9.36 | $9.89 | — |
| 2024-02-21 | 9.31 | $9.89 | — |
| 2024-02-20 | 9.25 | $9.89 | 500 |
| 2024-02-16 | 9.18 | $9.28 | — |
| 2024-02-15 | 9.17 | $9.28 | — |
| 2024-02-14 | 9.15 | $9.28 | — |
| 2024-02-13 | 9.14 | $9.28 | — |
| 2024-02-12 | 9.13 | $9.28 | — |
| 2024-02-09 | 9.11 | $9.28 | — |
| 2024-02-08 | 9.09 | $9.28 | — |
| 2024-02-07 | 9.07 | $9.28 | — |
| 2024-02-06 | 9.05 | $9.28 | 116 |
| 2024-02-05 | 9.03 | $9.15 | — |
| 2024-02-02 | 9.02 | $9.15 | — |
| 2024-02-01 | 9.00 | $9.15 | — |
| 2024-01-31 | 8.99 | $9.15 | — |
| 2024-01-30 | 8.97 | $9.15 | — |
| 2024-01-29 | 8.95 | $9.15 | — |
| 2024-01-26 | 8.93 | $9.15 | — |
| 2024-01-25 | 8.90 | $9.15 | — |
| 2024-01-24 | 8.88 | $9.15 | — |
| 2024-01-23 | 8.85 | $9.15 | — |
| 2024-01-22 | 8.82 | $9.15 | — |
| 2024-01-19 | 8.78 | $9.15 | — |
| 2024-01-18 | 8.74 | $9.15 | — |
| 2024-01-17 | 8.70 | $9.15 | 629 |
| 2024-01-16 | 8.65 | $8.69 | — |
| 2024-01-12 | 8.65 | $8.69 | — |
| 2024-01-11 | 8.65 | $8.69 | — |
| 2024-01-10 | 8.64 | $8.69 | — |
| 2024-01-02 | 8.64 | $8.69 | — |
| 2023-12-29 | 8.63 | $8.69 | — |
| 2023-12-28 | 8.63 | $8.69 | — |
| 2023-12-27 | 8.62 | $8.69 | — |
| 2023-12-26 | 8.61 | $8.69 | — |
| 2023-12-22 | 8.60 | $8.69 | — |
| 2023-12-21 | 8.59 | $8.69 | — |
| 2023-12-20 | 8.58 | $8.69 | — |
| 2023-12-19 | 8.57 | $8.69 | — |
| 2023-12-18 | 8.56 | $8.69 | — |
| 2023-12-15 | 8.55 | $8.69 | — |
| 2023-12-14 | 8.53 | $8.69 | — |
| 2023-12-13 | 8.51 | $8.69 | — |
| 2023-12-12 | 8.49 | $8.69 | — |
| 2023-12-11 | 8.47 | $8.69 | — |
| 2023-12-08 | 8.45 | $8.69 | — |
| 2023-12-07 | 8.43 | $8.69 | — |
| 2023-12-06 | 8.40 | $8.69 | — |
| 2023-12-05 | 8.37 | $8.69 | 2517 |
| 2023-12-04 | 8.33 | $8.65 | — |
| 2023-12-01 | 8.30 | $8.65 | 1200 |
| 2023-11-30 | 8.26 | $8.47 | — |
| 2023-11-29 | 8.24 | $8.47 | 819 |
| 2023-11-28 | 8.22 | $8.38 | — |
| 2023-11-27 | 8.20 | $8.38 | — |
| 2023-11-24 | 8.18 | $8.38 | — |
| 2023-11-22 | 8.16 | $8.38 | — |
| 2023-11-21 | 8.14 | $8.38 | — |
| 2023-11-20 | 8.11 | $8.38 | — |
| 2023-11-17 | 8.09 | $8.38 | — |
| 2023-11-16 | 8.05 | $8.38 | — |
| 2023-11-15 | 8.02 | $8.38 | — |
| 2023-11-14 | 7.98 | $8.38 | — |
| 2023-11-13 | 7.94 | $8.38 | — |
| 2023-11-10 | 7.89 | $8.38 | — |
| 2023-11-09 | 7.84 | $8.38 | — |
| 2023-11-08 | 7.79 | $8.38 | — |
| 2023-11-07 | 7.72 | $8.38 | — |
| 2023-11-06 | 7.65 | $8.38 | — |
| 2023-11-03 | 7.58 | $8.38 | 1750 |
| 2023-11-02 | 7.49 | $7.52 | 1500 |
| 2023-11-01 | 7.49 | $7.52 | 1500 |
| 2023-10-31 | 7.49 | $6.86 | — |
| 2023-10-30 | 7.55 | $6.86 | — |
| 2023-10-27 | 7.63 | $6.86 | — |
| 2023-10-26 | 7.71 | $6.86 | 133 |
| 2023-10-25 | 7.80 | $7.11 | — |
| 2023-10-24 | 7.87 | $7.11 | — |
| 2023-10-23 | 7.95 | $7.11 | 419 |
| 2023-10-20 | 8.04 | $7.07 | 3000 |
| 2023-10-19 | 8.14 | $7.63 | — |
| 2023-10-18 | 8.19 | $7.63 | — |
| 2023-10-17 | 8.25 | $7.63 | — |
| 2023-10-16 | 8.32 | $7.63 | — |
| 2023-10-13 | 8.39 | $7.63 | — |
| 2023-10-12 | 8.47 | $7.63 | 358 |
| 2023-10-11 | 8.56 | $7.56 | — |
| 2023-10-10 | 8.66 | $7.56 | — |
| 2023-10-09 | 8.78 | $7.56 | — |
| 2023-10-06 | 8.91 | $7.56 | — |
| 2023-10-05 | 9.05 | $7.56 | — |
| 2023-10-04 | 9.20 | $7.56 | — |
| 2023-10-03 | 9.38 | $7.56 | — |
| 2023-10-02 | 9.57 | $7.56 | — |
| 2023-09-29 | 9.78 | $7.56 | — |
| 2023-09-28 | 10.01 | $7.56 | 233 |
| 2023-09-27 | 10.27 | $10.46 | — |
| 2023-09-26 | 10.25 | $10.46 | — |
| 2023-09-25 | 10.23 | $10.46 | — |
| 2023-09-22 | 10.21 | $10.46 | — |
| 2023-09-21 | 10.18 | $10.46 | — |
| 2023-06-29 | 10.15 | $10.46 | 332 |
| 2023-06-28 | 10.12 | $10.31 | — |
| 2023-06-27 | 10.10 | $10.31 | — |
| 2023-06-26 | 10.07 | $10.31 | — |
| 2023-06-23 | 10.05 | $10.31 | — |
| 2023-06-22 | 10.02 | $10.31 | 682 |
| 2023-06-21 | 9.99 | $9.87 | — |
| 2023-06-20 | 10.00 | $9.87 | — |
| 2023-06-16 | 10.02 | $9.87 | — |
| 2023-06-15 | 10.03 | $9.87 | — |
| 2023-06-14 | 10.05 | $9.87 | 156 |
| 2023-06-13 | 10.07 | $9.74 | 1011 |
| 2023-06-12 | 10.11 | $10.07 | — |
| 2023-06-09 | 10.11 | $10.07 | — |
| 2023-06-08 | 10.11 | $10.07 | — |
| 2023-06-07 | 10.12 | $10.07 | — |
| 2023-06-06 | 10.12 | $10.07 | — |
| 2023-06-05 | 10.13 | $10.07 | — |
| 2023-06-02 | 10.13 | $10.07 | — |
| 2023-06-01 | 10.14 | $10.07 | — |
| 2023-05-31 | 10.15 | $10.07 | — |
| 2023-05-30 | 10.16 | $10.07 | — |
| 2023-05-26 | 10.17 | $10.07 | — |
| 2023-05-25 | 10.18 | $10.07 | — |
| 2023-05-24 | 10.19 | $10.07 | — |
| 2023-05-23 | 10.20 | $10.07 | — |
| 2023-05-22 | 10.21 | $10.07 | — |
| 2023-05-19 | 10.23 | $10.07 | — |
| 2023-05-18 | 10.24 | $10.07 | — |
| 2023-05-17 | 10.26 | $10.07 | 100 |
| 2023-05-16 | 10.28 | $10.84 | — |
| 2023-05-15 | 10.22 | $10.84 | — |
| 2023-05-12 | 10.16 | $10.84 | — |
| 2023-05-11 | 10.09 | $10.84 | — |
| 2023-05-10 | 10.01 | $10.84 | — |
| 2023-05-09 | 9.92 | $10.84 | — |
| 2023-05-08 | 9.82 | $10.84 | — |
| 2023-05-05 | 9.72 | $10.84 | — |
| 2023-05-04 | 9.60 | $10.84 | — |
| 2023-05-03 | 9.47 | $10.84 | 696 |
| 2023-05-02 | 9.32 | $9.27 | — |
| 2023-05-01 | 9.33 | $9.27 | — |
| 2023-04-28 | 9.33 | $9.27 | — |
| 2023-04-27 | 9.34 | $9.27 | — |
| 2023-04-26 | 9.35 | $9.27 | — |
| 2023-04-25 | 9.36 | $9.27 | — |
| 2023-04-24 | 9.37 | $9.27 | — |
| 2023-04-21 | 9.38 | $9.27 | — |
| 2023-04-20 | 9.39 | $9.27 | — |
| 2023-04-19 | 9.40 | $9.27 | — |
| 2023-04-18 | 9.41 | $9.27 | — |
| 2023-04-17 | 9.43 | $9.27 | — |
| 2023-04-14 | 9.44 | $9.27 | — |
| 2023-04-13 | 9.46 | $9.27 | — |
| 2023-04-12 | 9.48 | $9.27 | — |
| 2023-04-11 | 9.50 | $9.27 | — |
| 2023-04-10 | 9.53 | $9.27 | — |
| 2023-04-06 | 9.56 | $9.27 | — |
| 2023-04-05 | 9.59 | $9.27 | — |
| 2023-04-04 | 9.62 | $9.27 | 4500 |
| 2023-04-03 | 9.66 | $9.27 | — |
| 2023-03-31 | 9.70 | $9.27 | — |
| 2023-03-30 | 9.74 | $9.27 | — |
| 2023-03-29 | 9.79 | $9.27 | — |
| 2023-03-28 | 9.85 | $9.27 | — |
| 2023-03-27 | 9.91 | $9.27 | — |
| 2023-03-24 | 9.97 | $9.27 | 990 |
| 2023-03-23 | 10.05 | $9.55 | — |
| 2023-03-22 | 10.10 | $9.55 | — |
| 2023-03-21 | 10.16 | $9.55 | — |
| 2023-03-20 | 10.22 | $9.55 | 214 |
| 2023-03-17 | 10.29 | $8.93 | — |
| 2023-03-16 | 10.44 | $8.93 | 1350 |
| 2023-03-15 | 10.60 | $9.68 | 150 |
| 2023-03-14 | 10.69 | $10.15 | 1680 |
| 2023-03-13 | 10.75 | $10.05 | 1500 |
| 2023-03-10 | 10.82 | $10.91 | — |
| 2023-03-09 | 10.81 | $10.91 | — |
| 2023-03-08 | 10.80 | $10.91 | — |
| 2023-03-07 | 10.79 | $10.91 | — |
| 2023-03-06 | 10.78 | $10.91 | — |
| 2023-03-03 | 10.77 | $10.91 | — |
| 2023-03-02 | 10.75 | $10.91 | — |
| 2023-03-01 | 10.73 | $10.91 | — |
| 2023-02-28 | 10.72 | $10.91 | 1421 |
| 2023-02-27 | 10.70 | $11.01 | 150 |
| 2023-02-24 | 10.66 | $10.86 | 7500 |
| 2023-02-23 | 10.64 | $10.46 | — |
| 2023-02-22 | 10.66 | $10.46 | — |
| 2023-02-21 | 10.68 | $10.46 | — |
| 2023-02-17 | 10.71 | $10.46 | — |
| 2023-02-16 | 10.73 | $10.46 | — |
| 2023-02-15 | 10.76 | $10.46 | — |
| 2023-02-14 | 10.79 | $10.46 | — |
| 2023-02-13 | 10.82 | $10.46 | — |
| 2023-02-10 | 10.86 | $10.46 | 1266 |
| 2023-02-09 | 10.90 | $10.56 | 200 |
| 2023-02-08 | 10.94 | $10.74 | — |
| 2023-02-07 | 10.96 | $10.74 | — |
| 2023-02-06 | 10.99 | $10.74 | 223 |
| 2023-02-03 | 11.01 | $10.67 | 100 |
| 2023-02-02 | 11.05 | $11.29 | — |
| 2023-02-01 | 11.02 | $11.29 | — |
| 2023-01-31 | 10.99 | $11.29 | — |
| 2023-01-30 | 10.96 | $11.29 | — |
| 2023-01-27 | 10.93 | $11.29 | 5000 |
| 2023-01-26 | 10.89 | $11.29 | 104 |
| 2023-01-25 | 10.85 | $11.07 | — |
| 2023-01-24 | 10.82 | $11.07 | — |
| 2023-01-23 | 10.80 | $11.07 | — |
| 2023-01-20 | 10.77 | $11.07 | — |
| 2023-01-19 | 10.74 | $11.07 | 101 |
| 2023-01-18 | 10.70 | $10.82 | — |
| 2023-01-17 | 10.69 | $10.82 | — |
| 2023-01-13 | 10.67 | $10.82 | — |
| 2023-01-12 | 10.66 | $10.82 | — |
| 2023-01-11 | 10.64 | $10.82 | — |
| 2023-01-10 | 10.62 | $10.82 | 100 |
| 2023-01-09 | 10.60 | $10.82 | 200 |
| 2023-01-06 | 10.58 | $10.73 | 2100 |
| 2023-01-05 | 10.56 | $10.61 | 826 |
| 2023-01-04 | 10.56 | $10.43 | — |
| 2023-01-03 | 10.57 | $10.43 | — |
| 2022-12-30 | 10.59 | $10.43 | 215 |
| 2022-12-29 | 10.61 | $10.61 | — |
| 2022-12-28 | 10.61 | $10.61 | — |
| 2022-12-27 | 10.60 | $10.61 | — |
| 2022-12-23 | 10.60 | $10.61 | — |
| 2022-12-22 | 10.60 | $10.61 | — |
| 2022-12-21 | 10.60 | $10.61 | — |
| 2022-12-20 | 10.60 | $10.61 | — |
| 2022-12-19 | 10.60 | $10.61 | — |
| 2022-12-16 | 10.60 | $10.61 | 5000 |
| 2022-12-15 | 10.60 | $10.61 | — |
| 2022-12-14 | 10.60 | $10.61 | 403 |
| 2022-12-13 | 10.60 | $10.99 | — |
| 2022-12-12 | 10.56 | $10.99 | — |
| 2022-12-09 | 10.51 | $10.99 | — |
| 2022-12-08 | 10.46 | $10.99 | — |
| 2022-12-07 | 10.40 | $10.99 | 3300 |
| 2022-12-06 | 10.34 | $10.99 | — |
| 2022-12-05 | 10.27 | $10.99 | 100 |
| 2022-12-02 | 10.20 | $10.70 | — |
| 2022-12-01 | 10.15 | $10.70 | — |
| 2022-11-30 | 10.09 | $10.70 | 5000 |
| 2022-11-29 | 10.02 | $10.64 | — |
| 2022-11-28 | 9.96 | $10.64 | — |
| 2022-11-25 | 9.89 | $10.64 | 600 |
| 2022-11-23 | 9.81 | $10.26 | — |
| 2022-11-22 | 9.76 | $10.26 | 600 |
| 2022-11-21 | 9.71 | $10.14 | 900 |
| 2022-11-18 | 9.66 | $10.22 | 100 |
| 2022-11-17 | 9.60 | $10.22 | — |
| 2022-11-16 | 9.54 | $10.22 | 6600 |
| 2022-11-15 | 9.47 | $10.14 | — |
| 2022-11-14 | 9.40 | $10.14 | — |
| 2022-11-11 | 9.32 | $10.14 | — |
| 2022-11-10 | 9.23 | $10.14 | — |
| 2022-11-09 | 9.14 | $10.14 | — |
| 2022-11-08 | 9.03 | $10.14 | 7650 |
| 2022-11-07 | 8.91 | $9.65 | 3430 |
| 2022-11-04 | 8.84 | $9.27 | — |
| 2022-11-03 | 8.79 | $9.27 | — |
| 2022-11-02 | 8.74 | $9.27 | — |
| 2022-11-01 | 8.69 | $9.27 | — |
| 2022-10-31 | 8.62 | $9.27 | — |
| 2022-10-28 | 8.56 | $9.27 | 425 |
| 2022-10-27 | 8.48 | $9.17 | 281 |
| 2022-10-26 | 8.41 | $8.68 | — |
| 2022-10-25 | 8.38 | $8.68 | — |
| 2022-10-24 | 8.35 | $8.68 | — |
| 2022-10-21 | 8.31 | $8.68 | — |
| 2022-10-20 | 8.27 | $8.68 | — |
| 2022-10-19 | 8.23 | $8.68 | — |
| 2022-10-18 | 8.18 | $8.68 | 500 |
| 2022-10-17 | 8.13 | $7.77 | — |
| 2022-10-14 | 8.17 | $7.77 | — |
| 2022-10-13 | 8.21 | $7.77 | 700 |
| 2022-10-12 | 8.26 | $7.79 | 700 |
| 2022-10-11 | 8.31 | $7.72 | — |
| 2022-10-10 | 8.37 | $7.72 | — |
| 2022-10-07 | 8.44 | $7.72 | 300 |
| 2022-10-06 | 8.51 | $7.95 | 1473 |
| 2022-10-05 | 8.57 | $7.75 | — |
| 2022-10-04 | 8.66 | $7.75 | — |
| 2022-10-03 | 8.75 | $7.75 | 450 |
| 2022-09-30 | 8.86 | $7.82 | 194 |
| 2022-09-29 | 8.97 | $8.96 | — |
| 2022-09-28 | 8.97 | $8.96 | — |
| 2022-09-27 | 8.97 | $8.96 | — |
| 2022-09-26 | 8.97 | $8.96 | — |
| 2022-09-23 | 8.97 | $8.96 | — |
| 2022-09-22 | 8.97 | $8.96 | — |
| 2022-09-21 | 8.97 | $8.96 | — |
| 2022-09-20 | 8.97 | $8.96 | — |
| 2022-09-19 | 8.97 | $8.96 | 100 |
| 2022-09-16 | 8.98 | $8.97 | — |
| 2022-09-15 | 8.98 | $8.97 | — |
| 2022-09-14 | 8.98 | $8.97 | 100 |
| 2022-09-13 | 8.98 | $9.19 | — |
| 2022-09-12 | 8.95 | $9.19 | — |
| 2022-09-09 | 8.93 | $9.19 | 300 |
| 2022-09-08 | 8.90 | $8.78 | 242 |
| 2022-09-07 | 8.92 | $8.66 | — |
| 2022-09-06 | 8.94 | $8.66 | — |
| 2022-09-02 | 8.97 | $8.66 | — |
| 2022-09-01 | 9.00 | $8.66 | — |
| 2022-08-31 | 9.04 | $8.66 | — |
| 2022-08-30 | 9.08 | $8.66 | — |
| 2022-08-29 | 9.12 | $8.66 | 100 |
| 2022-08-26 | 9.17 | $8.91 | 400 |
| 2022-08-25 | 9.20 | $9.71 | — |
| 2022-08-24 | 9.15 | $9.71 | — |
| 2022-08-23 | 9.09 | $9.71 | — |
| 2022-08-22 | 9.02 | $9.71 | — |
| 2022-08-19 | 8.95 | $9.71 | — |
| 2022-08-18 | 8.87 | $9.71 | — |
| 2022-08-17 | 8.78 | $9.71 | — |
| 2022-08-16 | 8.69 | $9.71 | — |
| 2022-08-15 | 8.58 | $9.71 | 143 |
| 2022-08-12 | 8.46 | $9.78 | 1100 |
| 2022-08-11 | 8.32 | $9.59 | 1500 |
| 2022-08-10 | 8.19 | $9.13 | 476 |
| 2022-08-09 | 8.09 | $8.09 | — |
| 2022-08-08 | 8.09 | $8.09 | — |
| 2022-08-05 | 8.09 | $8.09 | — |
| 2022-08-04 | 8.09 | $8.09 | — |
| 2022-08-03 | 8.08 | $8.09 | — |
| 2022-08-02 | 8.08 | $8.09 | — |
| 2022-08-01 | 8.08 | $8.09 | — |
| 2022-07-29 | 8.08 | $8.09 | — |
| 2022-07-28 | 8.08 | $8.09 | — |
| 2022-07-27 | 8.08 | $8.09 | — |
| 2022-07-26 | 8.08 | $8.09 | 100 |
| 2022-07-25 | 8.08 | $8.20 | — |
| 2022-07-22 | 8.07 | $8.20 | 140 |
| 2022-07-21 | 8.05 | $8.15 | — |
| 2022-07-20 | 8.04 | $8.15 | — |
| 2022-07-19 | 8.03 | $8.15 | 316 |
| 2022-07-18 | 8.02 | $7.82 | — |
| 2022-07-15 | 8.04 | $7.82 | — |
| 2022-07-14 | 8.06 | $7.82 | — |
| 2022-07-13 | 8.09 | $7.82 | — |
| 2022-07-12 | 8.11 | $7.82 | — |
| 2022-07-11 | 8.15 | $7.82 | — |
| 2022-07-08 | 8.18 | $7.82 | — |
| 2022-07-07 | 8.22 | $7.82 | — |
| 2022-07-06 | 8.26 | $7.82 | 128 |
| 2022-07-05 | 8.30 | $7.77 | 191 |
| 2022-07-01 | 8.36 | $8.24 | — |
| 2022-06-30 | 8.37 | $8.24 | — |
| 2022-06-29 | 8.39 | $8.24 | — |
| 2022-06-28 | 8.40 | $8.24 | 400 |
| 2022-06-27 | 8.42 | $8.03 | — |
| 2022-06-24 | 8.46 | $8.03 | — |
| 2022-06-23 | 8.50 | $8.03 | — |
| 2022-06-22 | 8.55 | $8.03 | — |
| 2022-06-21 | 8.61 | $8.03 | — |
| 2022-06-17 | 8.67 | $8.03 | — |
| 2022-06-16 | 8.74 | $8.03 | 200 |
| 2022-06-15 | 8.81 | $8.11 | — |
| 2022-06-14 | 8.89 | $8.11 | — |
| 2022-06-13 | 8.97 | $8.11 | 200 |
| 2022-06-10 | 9.06 | $9.00 | — |
| 2022-06-09 | 9.07 | $9.00 | 100 |
| 2022-06-08 | 9.07 | $9.08 | 3301 |
| 2022-06-07 | 9.07 | $9.09 | 200 |
| 2022-06-06 | 9.07 | $9.27 | — |
| 2022-06-03 | 9.05 | $9.27 | — |
| 2022-06-02 | 9.03 | $9.27 | — |
| 2022-06-01 | 9.00 | $9.27 | — |
| 2022-05-31 | 8.97 | $9.27 | — |
| 2022-05-27 | 8.94 | $9.27 | 100 |
| 2022-05-26 | 8.90 | $9.07 | — |
| 2022-05-25 | 8.89 | $9.07 | — |
| 2022-05-24 | 8.87 | $9.07 | 314 |
| 2022-05-23 | 8.85 | $9.00 | — |
| 2022-05-20 | 8.83 | $9.00 | — |
| 2022-05-19 | 8.81 | $9.00 | — |
| 2022-05-18 | 8.79 | $9.00 | — |
| 2022-05-17 | 8.77 | $9.00 | — |
| 2022-05-16 | 8.75 | $9.00 | — |
| 2022-05-13 | 8.72 | $9.00 | 1010 |
| 2022-05-12 | 8.69 | $8.87 | — |
| 2022-05-11 | 8.67 | $8.87 | — |
| 2022-05-10 | 8.65 | $8.87 | — |
| 2022-05-09 | 8.63 | $8.87 | — |
| 2022-05-06 | 8.60 | $8.87 | 1000 |
| 2022-05-05 | 8.58 | $9.33 | — |
| 2022-05-04 | 8.50 | $9.33 | — |
| 2022-05-03 | 8.41 | $9.33 | 2600 |
| 2022-05-02 | 8.31 | $8.30 | — |
| 2022-04-29 | 8.31 | $8.30 | 217 |
| 2022-04-28 | 8.31 | $8.18 | — |
| 2022-04-27 | 8.33 | $8.18 | — |
| 2022-04-26 | 8.34 | $8.18 | — |
| 2022-04-25 | 8.36 | $8.18 | — |
| 2022-04-22 | 8.38 | $8.18 | — |
| 2022-04-21 | 8.40 | $8.18 | — |
| 2022-04-20 | 8.43 | $8.18 | — |
| 2022-04-19 | 8.45 | $8.18 | 1545 |
| 2022-04-18 | 8.48 | $8.26 | — |
| 2022-04-14 | 8.51 | $8.26 | — |
| 2022-04-13 | 8.53 | $8.26 | — |
| 2022-04-12 | 8.56 | $8.26 | 100 |
| 2022-04-11 | 8.59 | $8.55 | — |
| 2022-04-08 | 8.60 | $8.55 | — |
| 2022-04-07 | 8.60 | $8.55 | — |
| 2022-04-06 | 8.61 | $8.55 | — |
| 2022-04-05 | 8.61 | $8.55 | — |
| 2022-04-04 | 8.62 | $8.55 | — |
| 2022-04-01 | 8.63 | $8.55 | — |
| 2022-03-31 | 8.64 | $8.55 | — |
| 2022-03-30 | 8.65 | $8.55 | — |
| 2022-03-29 | 8.66 | $8.55 | — |
| 2022-03-28 | 8.67 | $8.55 | 961 |
| 2022-03-25 | 8.68 | $8.61 | — |
| 2022-03-24 | 8.69 | $8.61 | — |
| 2022-03-23 | 8.69 | $8.61 | 3664 |
| 2022-03-22 | 8.70 | $8.50 | — |
| 2022-03-21 | 8.72 | $8.50 | — |
| 2022-03-18 | 8.75 | $8.50 | 2264 |
| 2022-03-17 | 8.77 | $8.77 | 324 |
| 2022-03-16 | 8.77 | $8.52 | — |
| 2022-03-15 | 8.80 | $8.52 | — |
| 2022-03-14 | 8.83 | $8.52 | 100 |
| 2022-03-11 | 8.86 | $8.31 | — |
| 2022-03-10 | 8.92 | $8.31 | 1070 |
| 2022-03-09 | 8.99 | $8.59 | 200 |
| 2022-03-08 | 9.03 | $7.82 | 616 |
| 2022-03-07 | 9.16 | $7.25 | 134 |
| 2022-03-04 | 9.36 | $7.30 | 100 |
| 2022-03-03 | 9.57 | $9.01 | — |
| 2022-03-02 | 9.63 | $9.01 | — |
| 2022-03-01 | 9.70 | $9.01 | — |
| 2022-02-28 | 9.77 | $9.01 | 12203 |
| 2022-02-25 | 9.85 | $8.99 | — |
| 2022-02-24 | 9.94 | $8.99 | 871 |
| 2022-02-23 | 10.04 | $10.37 | — |
| 2022-02-22 | 10.00 | $10.37 | — |
| 2022-02-18 | 9.97 | $10.37 | — |
| 2022-02-17 | 9.92 | $10.37 | 4500 |
| 2022-02-16 | 9.88 | $10.37 | — |
| 2022-02-15 | 9.83 | $10.37 | 500 |
| 2022-02-14 | 9.77 | $9.81 | 4321 |
| 2022-02-11 | 9.76 | $10.02 | 2500 |
| 2022-02-10 | 9.74 | $9.90 | — |
| 2022-02-09 | 9.72 | $9.90 | — |
| 2022-02-08 | 9.70 | $9.90 | — |
| 2022-02-07 | 9.68 | $9.90 | — |
| 2022-02-04 | 9.66 | $9.90 | — |
| 2022-02-03 | 9.63 | $9.90 | — |
| 2022-02-02 | 9.60 | $9.90 | — |
| 2022-02-01 | 9.57 | $9.90 | 4000 |
| 2022-01-31 | 9.54 | $9.33 | — |
| 2022-01-28 | 9.56 | $9.33 | — |
| 2022-01-27 | 9.58 | $9.33 | 4200 |
| 2022-01-26 | 9.61 | $9.67 | 2000 |
| 2022-01-25 | 9.60 | $9.45 | 3900 |
| 2022-01-24 | 9.62 | $9.30 | 1274 |
| 2022-01-21 | 9.65 | $9.79 | — |
| 2022-01-20 | 9.64 | $9.79 | 1001 |
| 2022-01-19 | 9.62 | $9.73 | — |
| 2022-01-18 | 9.61 | $9.73 | 300 |
| 2022-01-14 | 9.60 | $10.16 | 248 |
| 2022-01-13 | 9.54 | $10.19 | 700 |
| 2022-01-12 | 9.47 | $10.02 | 125 |
| 2022-01-11 | 9.41 | $9.88 | 1000 |
| 2022-01-10 | 9.36 | $9.61 | 300 |
| 2022-01-07 | 9.34 | $9.57 | 600 |
| 2022-01-06 | 9.31 | $9.61 | 600 |
| 2022-01-05 | 9.28 | $9.75 | 732 |
| 2022-01-04 | 9.23 | $9.34 | — |
| 2022-01-03 | 9.22 | $9.34 | — |
| 2021-12-31 | 9.21 | $9.34 | — |
| 2021-12-30 | 9.19 | $9.34 | — |
| 2021-12-29 | 9.18 | $9.34 | 1278 |
| 2021-12-28 | 9.16 | $9.30 | — |
| 2021-12-27 | 9.15 | $9.30 | — |
| 2021-12-23 | 9.13 | $9.30 | — |
| 2021-12-22 | 9.11 | $9.30 | 538 |
| 2021-12-21 | 9.09 | $8.73 | — |
| 2021-12-20 | 9.13 | $8.73 | — |
| 2021-12-17 | 9.17 | $8.73 | — |
| 2021-12-16 | 9.22 | $8.73 | 226 |
| 2021-12-15 | 9.27 | $8.77 | 114 |
| 2021-12-14 | 9.32 | $9.18 | — |
| 2021-12-13 | 9.34 | $9.18 | — |
| 2021-12-10 | 9.36 | $9.18 | — |
| 2021-12-09 | 9.37 | $9.18 | 505 |
| 2021-12-08 | 9.39 | $9.36 | 668 |
| 2021-12-07 | 9.40 | $8.97 | — |
| 2021-12-06 | 9.44 | $8.97 | — |
| 2021-12-03 | 9.49 | $8.97 | — |
| 2021-12-02 | 9.55 | $8.97 | 183 |
| 2021-12-01 | 9.61 | $8.92 | 652 |
| 2021-11-30 | 9.68 | $8.81 | — |
| 2021-11-29 | 9.77 | $8.81 | — |
| 2021-11-26 | 9.87 | $8.81 | 1324 |
| 2021-11-24 | 9.99 | $9.95 | — |
| 2021-11-23 | 9.99 | $9.95 | 100 |
| 2021-11-22 | 9.99 | $9.95 | 100 |
| 2021-11-19 | 10.00 | $9.95 | — |
| 2021-11-18 | 10.00 | $9.95 | — |
| 2021-11-17 | 10.01 | $9.95 | — |
| 2021-11-16 | 10.02 | $9.95 | — |
| 2021-11-15 | 10.02 | $9.95 | — |
| 2021-11-12 | 10.03 | $9.95 | — |
| 2021-11-11 | 10.04 | $9.95 | — |
| 2021-11-10 | 10.05 | $9.95 | — |
| 2021-11-09 | 10.06 | $9.95 | — |
| 2021-11-08 | 10.07 | $9.95 | — |
| 2021-11-05 | 10.08 | $9.95 | — |
| 2021-11-04 | 10.10 | $9.95 | — |
| 2021-11-03 | 10.11 | $9.95 | — |
| 2021-11-02 | 10.13 | $9.95 | — |
| 2021-11-01 | 10.15 | $9.95 | — |
| 2021-10-29 | 10.17 | $9.95 | 105 |
| 2021-10-28 | 10.20 | $9.96 | 415 |
| 2021-10-27 | 10.22 | $10.12 | — |
| 2021-10-26 | 10.23 | $10.12 | — |
| 2021-10-25 | 10.24 | $10.12 | — |
| 2021-10-22 | 10.26 | $10.12 | — |
| 2021-10-21 | 10.27 | $10.12 | — |
| 2021-10-20 | 10.29 | $10.12 | — |
| 2021-10-19 | 10.30 | $10.12 | — |
| 2021-10-18 | 10.32 | $10.12 | 137 |
| 2021-10-15 | 10.34 | $10.10 | 102 |
| 2021-10-14 | 10.37 | $9.85 | — |
| 2021-10-13 | 10.42 | $9.85 | — |
| 2021-10-12 | 10.49 | $9.85 | — |
| 2021-10-11 | 10.55 | $9.85 | — |
| 2021-10-08 | 10.63 | $9.85 | 200 |
| 2021-10-07 | 10.71 | $10.40 | — |
| 2021-10-06 | 10.74 | $10.40 | — |
| 2021-10-05 | 10.78 | $10.40 | 288 |
| 2021-10-04 | 10.82 | $10.57 | — |
| 2021-10-01 | 10.84 | $10.57 | 100 |
| 2021-09-30 | 10.87 | $10.57 | 30000 |
| 2021-09-29 | 10.90 | $10.59 | 11026 |
| 2021-09-28 | 10.93 | $10.71 | — |
| 2021-09-27 | 10.96 | $10.71 | — |
| 2021-09-24 | 10.98 | $10.71 | — |
| 2021-09-23 | 11.01 | $10.71 | — |
| 2021-09-22 | 11.04 | $10.71 | 4100 |
| 2021-09-21 | 11.08 | $10.44 | 2978 |
| 2021-09-20 | 11.15 | $10.32 | 3703 |
| 2021-09-17 | 11.23 | $10.78 | 2075 |
| 2021-09-16 | 11.28 | $10.83 | 218 |
| 2021-09-15 | 11.33 | $11.27 | — |
| 2021-09-14 | 11.34 | $11.27 | 104 |
| 2021-09-13 | 11.34 | $11.39 | 4456 |
| 2021-09-10 | 11.34 | $11.22 | — |
| 2021-09-09 | 11.35 | $11.22 | — |
| 2021-09-08 | 11.36 | $11.22 | — |
| 2021-09-07 | 11.38 | $11.22 | — |
| 2021-09-03 | 11.40 | $11.22 | — |
| 2021-09-02 | 11.41 | $11.22 | — |
| 2021-09-01 | 11.43 | $11.22 | — |
| 2021-08-31 | 11.46 | $11.22 | — |
| 2021-08-30 | 11.48 | $11.22 | — |
| 2021-08-27 | 11.51 | $11.22 | — |
| 2021-08-26 | 11.54 | $11.22 | — |
| 2021-08-25 | 11.57 | $11.22 | 4596 |
| 2021-08-24 | 11.61 | $11.12 | 2718 |
| 2021-08-23 | 11.66 | $10.88 | 9805 |
| 2021-08-20 | 11.75 | $11.29 | — |
| 2021-08-19 | 11.79 | $11.29 | — |
| 2021-08-18 | 11.85 | $11.29 | 2869 |
| 2021-08-17 | 11.90 | $11.35 | — |
| 2021-08-16 | 11.96 | $11.35 | 935 |
| 2021-08-13 | 12.03 | $12.43 | — |
| 2021-08-12 | 11.99 | $12.43 | — |
| 2021-08-11 | 11.94 | $12.43 | — |
| 2021-08-10 | 11.89 | $12.43 | 340 |
| 2021-08-09 | 11.83 | $12.17 | 510 |
| 2021-08-06 | 11.79 | $12.14 | — |
| 2021-08-05 | 11.76 | $12.14 | — |
| 2021-08-04 | 11.72 | $12.14 | 2301 |
| 2021-08-03 | 11.67 | $11.80 | — |
| 2021-08-02 | 11.66 | $11.80 | — |
| 2021-07-30 | 11.64 | $11.80 | 700 |
| 2021-07-29 | 11.63 | $11.80 | 161 |
| 2021-07-28 | 11.61 | $11.42 | — |
| 2021-07-27 | 11.63 | $11.42 | 35318 |
| 2021-07-26 | 11.65 | $11.47 | 11946 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.03
2024-08-12
Close Price
$9.30
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.21
Average
9.46
Maximum
12.04
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-08-12 | 9.03 | $9.30 | — |
| 2024-08-09 | 9.00 | $9.30 | — |
| 2024-08-08 | 8.97 | $9.30 | — |
| 2024-08-07 | 8.94 | $9.30 | 8028 |
| 2024-08-06 | 8.90 | $8.80 | — |
| 2024-08-05 | 8.91 | $8.80 | — |
| 2024-08-02 | 8.92 | $8.80 | 200 |
| 2024-08-01 | 8.93 | $8.80 | 200 |
| 2024-07-31 | 8.95 | $8.80 | 200 |
| 2024-07-30 | 8.96 | $8.80 | 200 |
| 2024-07-29 | 8.98 | $8.80 | 200 |
| 2024-07-26 | 9.00 | $8.80 | 200 |
| 2024-07-25 | 9.02 | $8.80 | 1500 |
| 2024-07-24 | 9.05 | $9.35 | — |
| 2024-07-23 | 9.03 | $9.35 | 2700 |
| 2024-07-22 | 9.01 | $9.35 | 854 |
| 2024-07-19 | 8.99 | $9.05 | 20100 |
| 2024-07-18 | 9.00 | $9.05 | 20100 |
| 2024-07-12 | 9.01 | $9.05 | 20302 |
| 2024-07-11 | 9.03 | $8.75 | 56238 |
| 2024-07-08 | 9.08 | $8.80 | 15073 |
| 2024-07-05 | 9.12 | $8.65 | 50618 |
| 2024-07-03 | 9.18 | $8.64 | 3241 |
| 2024-06-28 | 9.25 | $8.69 | 282 |
| 2024-06-27 | 9.31 | $8.87 | — |
| 2024-06-26 | 9.36 | $8.87 | 3549 |
| 2024-06-25 | 9.41 | $9.34 | — |
| 2024-06-24 | 9.42 | $9.34 | 614 |
| 2024-06-17 | 9.42 | $9.20 | 416 |
| 2024-06-14 | 9.44 | $8.99 | 100 |
| 2024-06-13 | 9.48 | $9.36 | 3137 |
| 2024-06-10 | 9.48 | $9.51 | 854 |
| 2024-06-05 | 9.47 | $9.70 | 1038 |
| 2024-06-04 | 9.43 | $9.57 | 10000 |
| 2024-06-03 | 9.41 | $9.85 | 485 |
| 2024-05-31 | 9.35 | $9.64 | 460 |
| 2024-05-21 | 9.30 | $9.57 | 10181 |
| 2024-05-20 | 9.27 | $9.51 | 1122 |
| 2024-05-17 | 9.23 | $9.72 | 2694 |
| 2024-05-15 | 9.17 | $9.20 | 160 |
| 2024-05-13 | 9.17 | $9.02 | 12317 |
| 2024-05-07 | 9.17 | $8.93 | 2554 |
| 2024-05-01 | 9.19 | $9.29 | 2803 |
| 2024-04-30 | 9.18 | $9.53 | 673 |
| 2024-04-29 | 9.14 | $9.63 | 322 |
| 2024-04-26 | 9.10 | $9.47 | 14253 |
| 2024-04-25 | 9.07 | $9.26 | 97481 |
| 2024-04-23 | 9.07 | $9.20 | 1300 |
| 2024-04-19 | 9.08 | $9.16 | 2187 |
| 2024-04-10 | 9.09 | $8.84 | 130 |
| 2024-04-09 | 9.13 | $9.01 | 1300 |
| 2024-04-08 | 9.16 | $9.00 | 1230 |
| 2024-04-05 | 9.19 | $8.83 | 121 |
| 2024-04-02 | 9.23 | $9.02 | 5451 |
| 2024-03-28 | 9.27 | $8.83 | 150 |
| 2024-03-27 | 9.32 | $8.92 | 487 |
| 2024-03-22 | 9.36 | $9.04 | 185 |
| 2024-03-20 | 9.40 | $9.04 | 102 |
| 2024-03-18 | 9.43 | $9.14 | 2313 |
| 2024-03-12 | 9.46 | $8.95 | 3520 |
| 2024-03-08 | 9.50 | $9.07 | 3313 |
| 2024-03-07 | 9.54 | $9.03 | 2178 |
| 2024-02-27 | 9.58 | $9.89 | — |
| 2024-02-26 | 9.53 | $9.89 | — |
| 2024-02-23 | 9.48 | $9.89 | — |
| 2024-02-22 | 9.42 | $9.89 | — |
| 2024-02-21 | 9.37 | $9.89 | — |
| 2024-02-20 | 9.30 | $9.89 | 500 |
| 2024-02-16 | 9.24 | $9.28 | — |
| 2024-02-15 | 9.23 | $9.28 | — |
| 2024-02-14 | 9.22 | $9.28 | — |
| 2024-02-13 | 9.22 | $9.28 | — |
| 2024-02-12 | 9.20 | $9.28 | — |
| 2024-02-09 | 9.19 | $9.28 | — |
| 2024-02-08 | 9.17 | $9.28 | — |
| 2024-02-07 | 9.15 | $9.28 | — |
| 2024-02-06 | 9.13 | $9.28 | 116 |
| 2024-02-05 | 9.10 | $9.15 | — |
| 2024-02-02 | 9.09 | $9.15 | — |
| 2024-02-01 | 9.07 | $9.15 | — |
| 2024-01-31 | 9.05 | $9.15 | — |
| 2024-01-30 | 9.03 | $9.15 | — |
| 2024-01-29 | 9.01 | $9.15 | — |
| 2024-01-26 | 8.98 | $9.15 | — |
| 2024-01-25 | 8.95 | $9.15 | — |
| 2024-01-24 | 8.92 | $9.15 | — |
| 2024-01-23 | 8.89 | $9.15 | — |
| 2024-01-22 | 8.85 | $9.15 | — |
| 2024-01-19 | 8.81 | $9.15 | — |
| 2024-01-18 | 8.78 | $9.15 | — |
| 2024-01-17 | 8.73 | $9.15 | 629 |
| 2024-01-16 | 8.69 | $8.69 | — |
| 2024-01-12 | 8.69 | $8.69 | — |
| 2024-01-11 | 8.69 | $8.69 | — |
| 2024-01-10 | 8.69 | $8.69 | — |
| 2024-01-02 | 8.69 | $8.69 | — |
| 2023-12-29 | 8.69 | $8.69 | — |
| 2023-12-28 | 8.69 | $8.69 | — |
| 2023-12-27 | 8.69 | $8.69 | — |
| 2023-12-26 | 8.68 | $8.69 | — |
| 2023-12-22 | 8.68 | $8.69 | — |
| 2023-12-21 | 8.67 | $8.69 | — |
| 2023-12-20 | 8.66 | $8.69 | — |
| 2023-12-19 | 8.65 | $8.69 | — |
| 2023-12-18 | 8.64 | $8.69 | — |
| 2023-12-15 | 8.63 | $8.69 | — |
| 2023-12-14 | 8.61 | $8.69 | — |
| 2023-12-13 | 8.60 | $8.69 | — |
| 2023-12-12 | 8.58 | $8.69 | — |
| 2023-12-11 | 8.56 | $8.69 | — |
| 2023-12-08 | 8.54 | $8.69 | — |
| 2023-12-07 | 8.52 | $8.69 | — |
| 2023-12-06 | 8.50 | $8.69 | — |
| 2023-12-05 | 8.47 | $8.69 | 2517 |
| 2023-12-04 | 8.45 | $8.65 | — |
| 2023-12-01 | 8.42 | $8.65 | 1200 |
| 2023-11-30 | 8.39 | $8.47 | — |
| 2023-11-29 | 8.38 | $8.47 | 819 |
| 2023-11-28 | 8.35 | $8.38 | — |
| 2023-11-27 | 8.33 | $8.38 | — |
| 2023-11-24 | 8.30 | $8.38 | — |
| 2023-11-22 | 8.26 | $8.38 | — |
| 2023-11-21 | 8.22 | $8.38 | — |
| 2023-11-20 | 8.17 | $8.38 | — |
| 2023-11-17 | 8.11 | $8.38 | — |
| 2023-11-16 | 8.05 | $8.38 | — |
| 2023-11-15 | 7.99 | $8.38 | — |
| 2023-11-14 | 7.92 | $8.38 | — |
| 2023-11-13 | 7.85 | $8.38 | — |
| 2023-11-10 | 7.77 | $8.38 | — |
| 2023-11-09 | 7.69 | $8.38 | — |
| 2023-11-08 | 7.61 | $8.38 | — |
| 2023-11-07 | 7.52 | $8.38 | — |
| 2023-11-06 | 7.43 | $8.38 | — |
| 2023-11-03 | 7.34 | $8.38 | 1750 |
| 2023-11-02 | 7.24 | $7.52 | 1500 |
| 2023-11-01 | 7.22 | $7.52 | 1500 |
| 2023-10-31 | 7.21 | $6.86 | — |
| 2023-10-30 | 7.26 | $6.86 | — |
| 2023-10-27 | 7.31 | $6.86 | — |
| 2023-10-26 | 7.37 | $6.86 | 133 |
| 2023-10-25 | 7.43 | $7.11 | — |
| 2023-10-24 | 7.48 | $7.11 | — |
| 2023-10-23 | 7.55 | $7.11 | 419 |
| 2023-10-20 | 7.63 | $7.07 | 3000 |
| 2023-10-19 | 7.73 | $7.63 | — |
| 2023-10-18 | 7.80 | $7.63 | — |
| 2023-10-17 | 7.87 | $7.63 | — |
| 2023-10-16 | 7.97 | $7.63 | — |
| 2023-10-13 | 8.07 | $7.63 | — |
| 2023-10-12 | 8.18 | $7.63 | 358 |
| 2023-10-11 | 8.31 | $7.56 | — |
| 2023-10-10 | 8.46 | $7.56 | — |
| 2023-10-09 | 8.62 | $7.56 | — |
| 2023-10-06 | 8.79 | $7.56 | — |
| 2023-10-05 | 8.97 | $7.56 | — |
| 2023-10-04 | 9.16 | $7.56 | — |
| 2023-10-03 | 9.37 | $7.56 | — |
| 2023-10-02 | 9.58 | $7.56 | — |
| 2023-09-29 | 9.81 | $7.56 | — |
| 2023-09-28 | 10.04 | $7.56 | 233 |
| 2023-09-27 | 10.29 | $10.46 | — |
| 2023-09-26 | 10.27 | $10.46 | — |
| 2023-09-25 | 10.24 | $10.46 | — |
| 2023-09-22 | 10.20 | $10.46 | — |
| 2023-09-21 | 10.17 | $10.46 | — |
| 2023-06-29 | 10.13 | $10.46 | 332 |
| 2023-06-28 | 10.10 | $10.31 | — |
| 2023-06-27 | 10.07 | $10.31 | — |
| 2023-06-26 | 10.04 | $10.31 | — |
| 2023-06-23 | 10.02 | $10.31 | — |
| 2023-06-22 | 9.99 | $10.31 | 682 |
| 2023-06-21 | 9.96 | $9.87 | — |
| 2023-06-20 | 9.97 | $9.87 | — |
| 2023-06-16 | 9.99 | $9.87 | — |
| 2023-06-15 | 10.00 | $9.87 | — |
| 2023-06-14 | 10.02 | $9.87 | 156 |
| 2023-06-13 | 10.04 | $9.74 | 1011 |
| 2023-06-12 | 10.08 | $10.07 | — |
| 2023-06-09 | 10.09 | $10.07 | — |
| 2023-06-08 | 10.11 | $10.07 | — |
| 2023-06-07 | 10.13 | $10.07 | — |
| 2023-06-06 | 10.15 | $10.07 | — |
| 2023-06-05 | 10.17 | $10.07 | — |
| 2023-06-02 | 10.20 | $10.07 | — |
| 2023-06-01 | 10.24 | $10.07 | — |
| 2023-05-31 | 10.27 | $10.07 | — |
| 2023-05-30 | 10.30 | $10.07 | — |
| 2023-05-26 | 10.33 | $10.07 | — |
| 2023-05-25 | 10.36 | $10.07 | — |
| 2023-05-24 | 10.38 | $10.07 | — |
| 2023-05-23 | 10.40 | $10.07 | — |
| 2023-05-22 | 10.41 | $10.07 | — |
| 2023-05-19 | 10.42 | $10.07 | — |
| 2023-05-18 | 10.43 | $10.07 | — |
| 2023-05-17 | 10.43 | $10.07 | 100 |
| 2023-05-16 | 10.43 | $10.84 | — |
| 2023-05-15 | 10.35 | $10.84 | — |
| 2023-05-12 | 10.26 | $10.84 | — |
| 2023-05-11 | 10.16 | $10.84 | — |
| 2023-05-10 | 10.06 | $10.84 | — |
| 2023-05-09 | 9.94 | $10.84 | — |
| 2023-05-08 | 9.82 | $10.84 | — |
| 2023-05-05 | 9.70 | $10.84 | — |
| 2023-05-04 | 9.56 | $10.84 | — |
| 2023-05-03 | 9.42 | $10.84 | 696 |
| 2023-05-02 | 9.27 | $9.27 | — |
| 2023-05-01 | 9.27 | $9.27 | — |
| 2023-04-28 | 9.27 | $9.27 | — |
| 2023-04-27 | 9.27 | $9.27 | — |
| 2023-04-26 | 9.27 | $9.27 | — |
| 2023-04-25 | 9.27 | $9.27 | — |
| 2023-04-24 | 9.27 | $9.27 | — |
| 2023-04-21 | 9.27 | $9.27 | — |
| 2023-04-20 | 9.27 | $9.27 | — |
| 2023-04-19 | 9.27 | $9.27 | — |
| 2023-04-18 | 9.28 | $9.27 | — |
| 2023-04-17 | 9.28 | $9.27 | — |
| 2023-04-14 | 9.29 | $9.27 | — |
| 2023-04-13 | 9.29 | $9.27 | — |
| 2023-04-12 | 9.29 | $9.27 | — |
| 2023-04-11 | 9.30 | $9.27 | — |
| 2023-04-10 | 9.31 | $9.27 | — |
| 2023-04-06 | 9.33 | $9.27 | — |
| 2023-04-05 | 9.36 | $9.27 | — |
| 2023-04-04 | 9.40 | $9.27 | 4500 |
| 2023-04-03 | 9.44 | $9.27 | — |
| 2023-03-31 | 9.49 | $9.27 | — |
| 2023-03-30 | 9.55 | $9.27 | — |
| 2023-03-29 | 9.61 | $9.27 | — |
| 2023-03-28 | 9.69 | $9.27 | — |
| 2023-03-27 | 9.77 | $9.27 | — |
| 2023-03-24 | 9.86 | $9.27 | 990 |
| 2023-03-23 | 9.96 | $9.55 | — |
| 2023-03-22 | 10.04 | $9.55 | — |
| 2023-03-21 | 10.12 | $9.55 | — |
| 2023-03-20 | 10.20 | $9.55 | 214 |
| 2023-03-17 | 10.29 | $8.93 | — |
| 2023-03-16 | 10.44 | $8.93 | 1350 |
| 2023-03-15 | 10.61 | $9.68 | 150 |
| 2023-03-14 | 10.70 | $10.15 | 1680 |
| 2023-03-13 | 10.75 | $10.05 | 1500 |
| 2023-03-10 | 10.82 | $10.91 | — |
| 2023-03-09 | 10.80 | $10.91 | — |
| 2023-03-08 | 10.77 | $10.91 | — |
| 2023-03-07 | 10.75 | $10.91 | — |
| 2023-03-06 | 10.73 | $10.91 | — |
| 2023-03-03 | 10.71 | $10.91 | — |
| 2023-03-02 | 10.68 | $10.91 | — |
| 2023-03-01 | 10.66 | $10.91 | — |
| 2023-02-28 | 10.64 | $10.91 | 1421 |
| 2023-02-27 | 10.63 | $11.01 | 150 |
| 2023-02-24 | 10.60 | $10.86 | 7500 |
| 2023-02-23 | 10.59 | $10.46 | — |
| 2023-02-22 | 10.63 | $10.46 | — |
| 2023-02-21 | 10.66 | $10.46 | — |
| 2023-02-17 | 10.70 | $10.46 | — |
| 2023-02-16 | 10.74 | $10.46 | — |
| 2023-02-15 | 10.78 | $10.46 | — |
| 2023-02-14 | 10.83 | $10.46 | — |
| 2023-02-13 | 10.87 | $10.46 | — |
| 2023-02-10 | 10.92 | $10.46 | 1266 |
| 2023-02-09 | 10.97 | $10.56 | 200 |
| 2023-02-08 | 11.01 | $10.74 | — |
| 2023-02-07 | 11.04 | $10.74 | — |
| 2023-02-06 | 11.07 | $10.74 | 223 |
| 2023-02-03 | 11.09 | $10.67 | 100 |
| 2023-02-02 | 11.12 | $11.29 | — |
| 2023-02-01 | 11.09 | $11.29 | — |
| 2023-01-31 | 11.06 | $11.29 | — |
| 2023-01-30 | 11.02 | $11.29 | — |
| 2023-01-27 | 10.98 | $11.29 | 5000 |
| 2023-01-26 | 10.93 | $11.29 | 104 |
| 2023-01-25 | 10.88 | $11.07 | — |
| 2023-01-24 | 10.85 | $11.07 | — |
| 2023-01-23 | 10.82 | $11.07 | — |
| 2023-01-20 | 10.79 | $11.07 | — |
| 2023-01-19 | 10.75 | $11.07 | 101 |
| 2023-01-18 | 10.71 | $10.82 | — |
| 2023-01-17 | 10.69 | $10.82 | — |
| 2023-01-13 | 10.68 | $10.82 | — |
| 2023-01-12 | 10.66 | $10.82 | — |
| 2023-01-11 | 10.64 | $10.82 | — |
| 2023-01-10 | 10.63 | $10.82 | 100 |
| 2023-01-09 | 10.61 | $10.82 | 200 |
| 2023-01-06 | 10.60 | $10.73 | 2100 |
| 2023-01-05 | 10.59 | $10.61 | 826 |
| 2023-01-04 | 10.60 | $10.43 | — |
| 2023-01-03 | 10.63 | $10.43 | — |
| 2022-12-30 | 10.66 | $10.43 | 215 |
| 2022-12-29 | 10.69 | $10.61 | — |
| 2022-12-28 | 10.70 | $10.61 | — |
| 2022-12-27 | 10.72 | $10.61 | — |
| 2022-12-23 | 10.73 | $10.61 | — |
| 2022-12-22 | 10.74 | $10.61 | — |
| 2022-12-21 | 10.76 | $10.61 | — |
| 2022-12-20 | 10.77 | $10.61 | — |
| 2022-12-19 | 10.78 | $10.61 | — |
| 2022-12-16 | 10.78 | $10.61 | 5000 |
| 2022-12-15 | 10.79 | $10.61 | — |
| 2022-12-14 | 10.79 | $10.61 | 403 |
| 2022-12-13 | 10.79 | $10.99 | — |
| 2022-12-12 | 10.75 | $10.99 | — |
| 2022-12-09 | 10.71 | $10.99 | — |
| 2022-12-08 | 10.66 | $10.99 | — |
| 2022-12-07 | 10.61 | $10.99 | 3300 |
| 2022-12-06 | 10.56 | $10.99 | — |
| 2022-12-05 | 10.49 | $10.99 | 100 |
| 2022-12-02 | 10.42 | $10.70 | — |
| 2022-12-01 | 10.37 | $10.70 | — |
| 2022-11-30 | 10.32 | $10.70 | 5000 |
| 2022-11-29 | 10.26 | $10.64 | — |
| 2022-11-28 | 10.19 | $10.64 | — |
| 2022-11-25 | 10.12 | $10.64 | 600 |
| 2022-11-23 | 10.04 | $10.26 | — |
| 2022-11-22 | 10.00 | $10.26 | 600 |
| 2022-11-21 | 9.94 | $10.14 | 900 |
| 2022-11-18 | 9.89 | $10.22 | 100 |
| 2022-11-17 | 9.82 | $10.22 | — |
| 2022-11-16 | 9.75 | $10.22 | 6600 |
| 2022-11-15 | 9.67 | $10.14 | — |
| 2022-11-14 | 9.59 | $10.14 | — |
| 2022-11-11 | 9.50 | $10.14 | — |
| 2022-11-10 | 9.39 | $10.14 | — |
| 2022-11-09 | 9.28 | $10.14 | — |
| 2022-11-08 | 9.15 | $10.14 | 7650 |
| 2022-11-07 | 9.02 | $9.65 | 3430 |
| 2022-11-04 | 8.92 | $9.27 | — |
| 2022-11-03 | 8.85 | $9.27 | — |
| 2022-11-02 | 8.77 | $9.27 | — |
| 2022-11-01 | 8.68 | $9.27 | — |
| 2022-10-31 | 8.59 | $9.27 | — |
| 2022-10-28 | 8.49 | $9.27 | 425 |
| 2022-10-27 | 8.39 | $9.17 | 281 |
| 2022-10-26 | 8.29 | $8.68 | — |
| 2022-10-25 | 8.24 | $8.68 | — |
| 2022-10-24 | 8.19 | $8.68 | — |
| 2022-10-21 | 8.15 | $8.68 | — |
| 2022-10-20 | 8.10 | $8.68 | — |
| 2022-10-19 | 8.06 | $8.68 | — |
| 2022-10-18 | 8.02 | $8.68 | 500 |
| 2022-10-17 | 7.98 | $7.77 | — |
| 2022-10-14 | 8.03 | $7.77 | — |
| 2022-10-13 | 8.08 | $7.77 | 700 |
| 2022-10-12 | 8.15 | $7.79 | 700 |
| 2022-10-11 | 8.21 | $7.72 | — |
| 2022-10-10 | 8.29 | $7.72 | — |
| 2022-10-07 | 8.38 | $7.72 | 300 |
| 2022-10-06 | 8.47 | $7.95 | 1473 |
| 2022-10-05 | 8.55 | $7.75 | — |
| 2022-10-04 | 8.65 | $7.75 | — |
| 2022-10-03 | 8.75 | $7.75 | 450 |
| 2022-09-30 | 8.86 | $7.82 | 194 |
| 2022-09-29 | 8.97 | $8.96 | — |
| 2022-09-28 | 8.96 | $8.96 | — |
| 2022-09-27 | 8.96 | $8.96 | — |
| 2022-09-26 | 8.95 | $8.96 | — |
| 2022-09-23 | 8.94 | $8.96 | — |
| 2022-09-22 | 8.94 | $8.96 | — |
| 2022-09-21 | 8.94 | $8.96 | — |
| 2022-09-20 | 8.94 | $8.96 | — |
| 2022-09-19 | 8.95 | $8.96 | 100 |
| 2022-09-16 | 8.96 | $8.97 | — |
| 2022-09-15 | 8.97 | $8.97 | — |
| 2022-09-14 | 8.98 | $8.97 | 100 |
| 2022-09-13 | 9.00 | $9.19 | — |
| 2022-09-12 | 9.01 | $9.19 | — |
| 2022-09-09 | 9.01 | $9.19 | 300 |
| 2022-09-08 | 9.02 | $8.78 | 242 |
| 2022-09-07 | 9.06 | $8.66 | — |
| 2022-09-06 | 9.12 | $8.66 | — |
| 2022-09-02 | 9.17 | $8.66 | — |
| 2022-09-01 | 9.22 | $8.66 | — |
| 2022-08-31 | 9.27 | $8.66 | — |
| 2022-08-30 | 9.31 | $8.66 | — |
| 2022-08-29 | 9.35 | $8.66 | 100 |
| 2022-08-26 | 9.39 | $8.91 | 400 |
| 2022-08-25 | 9.41 | $9.71 | — |
| 2022-08-24 | 9.33 | $9.71 | — |
| 2022-08-23 | 9.25 | $9.71 | — |
| 2022-08-22 | 9.17 | $9.71 | — |
| 2022-08-19 | 9.07 | $9.71 | — |
| 2022-08-18 | 8.97 | $9.71 | — |
| 2022-08-17 | 8.86 | $9.71 | — |
| 2022-08-16 | 8.74 | $9.71 | — |
| 2022-08-15 | 8.62 | $9.71 | 143 |
| 2022-08-12 | 8.48 | $9.78 | 1100 |
| 2022-08-11 | 8.33 | $9.59 | 1500 |
| 2022-08-10 | 8.19 | $9.13 | 476 |
| 2022-08-09 | 8.09 | $8.09 | — |
| 2022-08-08 | 8.09 | $8.09 | — |
| 2022-08-05 | 8.08 | $8.09 | — |
| 2022-08-04 | 8.07 | $8.09 | — |
| 2022-08-03 | 8.07 | $8.09 | — |
| 2022-08-02 | 8.06 | $8.09 | — |
| 2022-08-01 | 8.05 | $8.09 | — |
| 2022-07-29 | 8.03 | $8.09 | — |
| 2022-07-28 | 8.03 | $8.09 | — |
| 2022-07-27 | 8.02 | $8.09 | — |
| 2022-07-26 | 8.01 | $8.09 | 100 |
| 2022-07-25 | 8.00 | $8.20 | — |
| 2022-07-22 | 7.98 | $8.20 | 140 |
| 2022-07-21 | 7.96 | $8.15 | — |
| 2022-07-20 | 7.94 | $8.15 | — |
| 2022-07-19 | 7.93 | $8.15 | 316 |
| 2022-07-18 | 7.91 | $7.82 | — |
| 2022-07-15 | 7.92 | $7.82 | — |
| 2022-07-14 | 7.94 | $7.82 | — |
| 2022-07-13 | 7.96 | $7.82 | — |
| 2022-07-12 | 7.98 | $7.82 | — |
| 2022-07-11 | 8.00 | $7.82 | — |
| 2022-07-08 | 8.03 | $7.82 | — |
| 2022-07-07 | 8.06 | $7.82 | — |
| 2022-07-06 | 8.11 | $7.82 | 128 |
| 2022-07-05 | 8.16 | $7.77 | 191 |
| 2022-07-01 | 8.22 | $8.24 | — |
| 2022-06-30 | 8.24 | $8.24 | — |
| 2022-06-29 | 8.26 | $8.24 | — |
| 2022-06-28 | 8.30 | $8.24 | 400 |
| 2022-06-27 | 8.33 | $8.03 | — |
| 2022-06-24 | 8.39 | $8.03 | — |
| 2022-06-23 | 8.46 | $8.03 | — |
| 2022-06-22 | 8.53 | $8.03 | — |
| 2022-06-21 | 8.60 | $8.03 | — |
| 2022-06-17 | 8.68 | $8.03 | — |
| 2022-06-16 | 8.77 | $8.03 | 200 |
| 2022-06-15 | 8.86 | $8.11 | — |
| 2022-06-14 | 8.94 | $8.11 | — |
| 2022-06-13 | 9.03 | $8.11 | 200 |
| 2022-06-10 | 9.13 | $9.00 | — |
| 2022-06-09 | 9.14 | $9.00 | 100 |
| 2022-06-08 | 9.14 | $9.08 | 3301 |
| 2022-06-07 | 9.14 | $9.09 | 200 |
| 2022-06-06 | 9.14 | $9.27 | — |
| 2022-06-03 | 9.12 | $9.27 | — |
| 2022-06-02 | 9.10 | $9.27 | — |
| 2022-06-01 | 9.08 | $9.27 | — |
| 2022-05-31 | 9.06 | $9.27 | — |
| 2022-05-27 | 9.03 | $9.27 | 100 |
| 2022-05-26 | 9.00 | $9.07 | — |
| 2022-05-25 | 8.99 | $9.07 | — |
| 2022-05-24 | 8.97 | $9.07 | 314 |
| 2022-05-23 | 8.95 | $9.00 | — |
| 2022-05-20 | 8.92 | $9.00 | — |
| 2022-05-19 | 8.90 | $9.00 | — |
| 2022-05-18 | 8.87 | $9.00 | — |
| 2022-05-17 | 8.84 | $9.00 | — |
| 2022-05-16 | 8.80 | $9.00 | — |
| 2022-05-13 | 8.76 | $9.00 | 1010 |
| 2022-05-12 | 8.72 | $8.87 | — |
| 2022-05-11 | 8.68 | $8.87 | — |
| 2022-05-10 | 8.65 | $8.87 | — |
| 2022-05-09 | 8.61 | $8.87 | — |
| 2022-05-06 | 8.57 | $8.87 | 1000 |
| 2022-05-05 | 8.53 | $9.33 | — |
| 2022-05-04 | 8.44 | $9.33 | — |
| 2022-05-03 | 8.35 | $9.33 | 2600 |
| 2022-05-02 | 8.25 | $8.30 | — |
| 2022-04-29 | 8.25 | $8.30 | 217 |
| 2022-04-28 | 8.26 | $8.18 | — |
| 2022-04-27 | 8.27 | $8.18 | — |
| 2022-04-26 | 8.29 | $8.18 | — |
| 2022-04-25 | 8.32 | $8.18 | — |
| 2022-04-22 | 8.34 | $8.18 | — |
| 2022-04-21 | 8.36 | $8.18 | — |
| 2022-04-20 | 8.39 | $8.18 | — |
| 2022-04-19 | 8.42 | $8.18 | 1545 |
| 2022-04-18 | 8.45 | $8.26 | — |
| 2022-04-14 | 8.47 | $8.26 | — |
| 2022-04-13 | 8.50 | $8.26 | — |
| 2022-04-12 | 8.53 | $8.26 | 100 |
| 2022-04-11 | 8.56 | $8.55 | — |
| 2022-04-08 | 8.56 | $8.55 | — |
| 2022-04-07 | 8.56 | $8.55 | — |
| 2022-04-06 | 8.55 | $8.55 | — |
| 2022-04-05 | 8.55 | $8.55 | — |
| 2022-04-04 | 8.55 | $8.55 | — |
| 2022-04-01 | 8.54 | $8.55 | — |
| 2022-03-31 | 8.52 | $8.55 | — |
| 2022-03-30 | 8.51 | $8.55 | — |
| 2022-03-29 | 8.49 | $8.55 | — |
| 2022-03-28 | 8.48 | $8.55 | 961 |
| 2022-03-25 | 8.47 | $8.61 | — |
| 2022-03-24 | 8.46 | $8.61 | — |
| 2022-03-23 | 8.45 | $8.61 | 3664 |
| 2022-03-22 | 8.45 | $8.50 | — |
| 2022-03-21 | 8.47 | $8.50 | — |
| 2022-03-18 | 8.49 | $8.50 | 2264 |
| 2022-03-17 | 8.53 | $8.77 | 324 |
| 2022-03-16 | 8.55 | $8.52 | — |
| 2022-03-15 | 8.60 | $8.52 | — |
| 2022-03-14 | 8.65 | $8.52 | 100 |
| 2022-03-11 | 8.72 | $8.31 | — |
| 2022-03-10 | 8.81 | $8.31 | 1070 |
| 2022-03-09 | 8.90 | $8.59 | 200 |
| 2022-03-08 | 8.98 | $7.82 | 616 |
| 2022-03-07 | 9.14 | $7.25 | 134 |
| 2022-03-04 | 9.37 | $7.30 | 100 |
| 2022-03-03 | 9.61 | $9.01 | — |
| 2022-03-02 | 9.68 | $9.01 | — |
| 2022-03-01 | 9.76 | $9.01 | — |
| 2022-02-28 | 9.85 | $9.01 | 12203 |
| 2022-02-25 | 9.93 | $8.99 | — |
| 2022-02-24 | 10.02 | $8.99 | 871 |
| 2022-02-23 | 10.11 | $10.37 | — |
| 2022-02-22 | 10.07 | $10.37 | — |
| 2022-02-18 | 10.02 | $10.37 | — |
| 2022-02-17 | 9.96 | $10.37 | 4500 |
| 2022-02-16 | 9.91 | $10.37 | — |
| 2022-02-15 | 9.85 | $10.37 | 500 |
| 2022-02-14 | 9.79 | $9.81 | 4321 |
| 2022-02-11 | 9.78 | $10.02 | 2500 |
| 2022-02-10 | 9.76 | $9.90 | — |
| 2022-02-09 | 9.74 | $9.90 | — |
| 2022-02-08 | 9.73 | $9.90 | — |
| 2022-02-07 | 9.71 | $9.90 | — |
| 2022-02-04 | 9.70 | $9.90 | — |
| 2022-02-03 | 9.68 | $9.90 | — |
| 2022-02-02 | 9.66 | $9.90 | — |
| 2022-02-01 | 9.64 | $9.90 | 4000 |
| 2022-01-31 | 9.61 | $9.33 | — |
| 2022-01-28 | 9.64 | $9.33 | — |
| 2022-01-27 | 9.67 | $9.33 | 4200 |
| 2022-01-26 | 9.70 | $9.67 | 2000 |
| 2022-01-25 | 9.70 | $9.45 | 3900 |
| 2022-01-24 | 9.72 | $9.30 | 1274 |
| 2022-01-21 | 9.75 | $9.79 | — |
| 2022-01-20 | 9.73 | $9.79 | 1001 |
| 2022-01-19 | 9.71 | $9.73 | — |
| 2022-01-18 | 9.68 | $9.73 | 300 |
| 2022-01-14 | 9.66 | $10.16 | 248 |
| 2022-01-13 | 9.58 | $10.19 | 700 |
| 2022-01-12 | 9.50 | $10.02 | 125 |
| 2022-01-11 | 9.42 | $9.88 | 1000 |
| 2022-01-10 | 9.36 | $9.61 | 300 |
| 2022-01-07 | 9.32 | $9.57 | 600 |
| 2022-01-06 | 9.29 | $9.61 | 600 |
| 2022-01-05 | 9.24 | $9.75 | 732 |
| 2022-01-04 | 9.19 | $9.34 | — |
| 2022-01-03 | 9.16 | $9.34 | — |
| 2021-12-31 | 9.14 | $9.34 | — |
| 2021-12-30 | 9.12 | $9.34 | — |
| 2021-12-29 | 9.09 | $9.34 | 1278 |
| 2021-12-28 | 9.06 | $9.30 | — |
| 2021-12-27 | 9.03 | $9.30 | — |
| 2021-12-23 | 9.00 | $9.30 | — |
| 2021-12-22 | 8.97 | $9.30 | 538 |
| 2021-12-21 | 8.95 | $8.73 | — |
| 2021-12-20 | 8.98 | $8.73 | — |
| 2021-12-17 | 9.03 | $8.73 | — |
| 2021-12-16 | 9.07 | $8.73 | 226 |
| 2021-12-15 | 9.13 | $8.77 | 114 |
| 2021-12-14 | 9.18 | $9.18 | — |
| 2021-12-13 | 9.20 | $9.18 | — |
| 2021-12-10 | 9.22 | $9.18 | — |
| 2021-12-09 | 9.25 | $9.18 | 505 |
| 2021-12-08 | 9.28 | $9.36 | 668 |
| 2021-12-07 | 9.30 | $8.97 | — |
| 2021-12-06 | 9.36 | $8.97 | — |
| 2021-12-03 | 9.42 | $8.97 | — |
| 2021-12-02 | 9.49 | $8.97 | 183 |
| 2021-12-01 | 9.56 | $8.92 | 652 |
| 2021-11-30 | 9.64 | $8.81 | — |
| 2021-11-29 | 9.74 | $8.81 | — |
| 2021-11-26 | 9.84 | $8.81 | 1324 |
| 2021-11-24 | 9.95 | $9.95 | — |
| 2021-11-23 | 9.95 | $9.95 | 100 |
| 2021-11-22 | 9.95 | $9.95 | 100 |
| 2021-11-19 | 9.96 | $9.95 | — |
| 2021-11-18 | 9.96 | $9.95 | — |
| 2021-11-17 | 9.96 | $9.95 | — |
| 2021-11-16 | 9.97 | $9.95 | — |
| 2021-11-15 | 9.97 | $9.95 | — |
| 2021-11-12 | 9.98 | $9.95 | — |
| 2021-11-11 | 9.99 | $9.95 | — |
| 2021-11-10 | 9.99 | $9.95 | — |
| 2021-11-09 | 10.00 | $9.95 | — |
| 2021-11-08 | 10.01 | $9.95 | — |
| 2021-11-05 | 10.01 | $9.95 | — |
| 2021-11-04 | 10.02 | $9.95 | — |
| 2021-11-03 | 10.02 | $9.95 | — |
| 2021-11-02 | 10.03 | $9.95 | — |
| 2021-11-01 | 10.04 | $9.95 | — |
| 2021-10-29 | 10.06 | $9.95 | 105 |
| 2021-10-28 | 10.07 | $9.96 | 415 |
| 2021-10-27 | 10.09 | $10.12 | — |
| 2021-10-26 | 10.10 | $10.12 | — |
| 2021-10-25 | 10.11 | $10.12 | — |
| 2021-10-22 | 10.12 | $10.12 | — |
| 2021-10-21 | 10.14 | $10.12 | — |
| 2021-10-20 | 10.15 | $10.12 | — |
| 2021-10-19 | 10.17 | $10.12 | — |
| 2021-10-18 | 10.19 | $10.12 | 137 |
| 2021-10-15 | 10.22 | $10.10 | 102 |
| 2021-10-14 | 10.25 | $9.85 | — |
| 2021-10-13 | 10.30 | $9.85 | — |
| 2021-10-12 | 10.36 | $9.85 | — |
| 2021-10-11 | 10.43 | $9.85 | — |
| 2021-10-08 | 10.51 | $9.85 | 200 |
| 2021-10-07 | 10.60 | $10.40 | — |
| 2021-10-06 | 10.63 | $10.40 | — |
| 2021-10-05 | 10.67 | $10.40 | 288 |
| 2021-10-04 | 10.71 | $10.57 | — |
| 2021-10-01 | 10.74 | $10.57 | 100 |
| 2021-09-30 | 10.78 | $10.57 | 30000 |
| 2021-09-29 | 10.81 | $10.59 | 11026 |
| 2021-09-28 | 10.85 | $10.71 | — |
| 2021-09-27 | 10.88 | $10.71 | — |
| 2021-09-24 | 10.91 | $10.71 | — |
| 2021-09-23 | 10.94 | $10.71 | — |
| 2021-09-22 | 10.98 | $10.71 | 4100 |
| 2021-09-21 | 11.01 | $10.44 | 2978 |
| 2021-09-20 | 11.08 | $10.32 | 3703 |
| 2021-09-17 | 11.16 | $10.78 | 2075 |
| 2021-09-16 | 11.20 | $10.83 | 218 |
| 2021-09-15 | 11.24 | $11.27 | — |
| 2021-09-14 | 11.23 | $11.27 | 104 |
| 2021-09-13 | 11.23 | $11.39 | 4456 |
| 2021-09-10 | 11.22 | $11.22 | — |
| 2021-09-09 | 11.23 | $11.22 | — |
| 2021-09-08 | 11.25 | $11.22 | — |
| 2021-09-07 | 11.27 | $11.22 | — |
| 2021-09-03 | 11.30 | $11.22 | — |
| 2021-09-02 | 11.33 | $11.22 | — |
| 2021-09-01 | 11.37 | $11.22 | — |
| 2021-08-31 | 11.41 | $11.22 | — |
| 2021-08-30 | 11.45 | $11.22 | — |
| 2021-08-27 | 11.50 | $11.22 | — |
| 2021-08-26 | 11.55 | $11.22 | — |
| 2021-08-25 | 11.60 | $11.22 | 4596 |
| 2021-08-24 | 11.65 | $11.12 | 2718 |
| 2021-08-23 | 11.72 | $10.88 | 9805 |
| 2021-08-20 | 11.81 | $11.29 | — |
| 2021-08-19 | 11.86 | $11.29 | — |
| 2021-08-18 | 11.91 | $11.29 | 2869 |
| 2021-08-17 | 11.96 | $11.35 | — |
| 2021-08-16 | 12.00 | $11.35 | 935 |
| 2021-08-13 | 12.04 | $12.43 | — |
| 2021-08-12 | 11.98 | $12.43 | — |
| 2021-08-11 | 11.92 | $12.43 | — |
| 2021-08-10 | 11.86 | $12.43 | 340 |
| 2021-08-09 | 11.80 | $12.17 | 510 |
| 2021-08-06 | 11.77 | $12.14 | — |
| 2021-08-05 | 11.73 | $12.14 | — |
| 2021-08-04 | 11.70 | $12.14 | 2301 |
| 2021-08-03 | 11.67 | $11.80 | — |
| 2021-08-02 | 11.68 | $11.80 | — |
| 2021-07-30 | 11.69 | $11.80 | 700 |
| 2021-07-29 | 11.70 | $11.80 | 161 |
| 2021-07-28 | 11.71 | $11.42 | — |
| 2021-07-27 | 11.76 | $11.42 | 35318 |
| 2021-07-26 | 11.80 | $11.47 | 11946 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.06
2024-08-12
Close Price
$9.30
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.72
Average
9.43
Maximum
12.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-08-12 | 9.06 | $9.30 | — |
| 2024-08-09 | 9.01 | $9.30 | — |
| 2024-08-08 | 8.95 | $9.30 | — |
| 2024-08-07 | 8.88 | $9.30 | 8028 |
| 2024-08-06 | 8.80 | $8.80 | — |
| 2024-08-05 | 8.82 | $8.80 | — |
| 2024-08-02 | 8.83 | $8.80 | 200 |
| 2024-08-01 | 8.86 | $8.80 | 200 |
| 2024-07-31 | 8.88 | $8.80 | 200 |
| 2024-07-30 | 8.91 | $8.80 | 200 |
| 2024-07-29 | 8.94 | $8.80 | 200 |
| 2024-07-26 | 8.99 | $8.80 | 200 |
| 2024-07-25 | 9.03 | $8.80 | 1500 |
| 2024-07-24 | 9.09 | $9.35 | — |
| 2024-07-23 | 9.04 | $9.35 | 2700 |
| 2024-07-22 | 8.98 | $9.35 | 854 |
| 2024-07-19 | 8.91 | $9.05 | 20100 |
| 2024-07-18 | 8.90 | $9.05 | 20100 |
| 2024-07-12 | 8.88 | $9.05 | 20302 |
| 2024-07-11 | 8.86 | $8.75 | 56238 |
| 2024-07-08 | 8.91 | $8.80 | 15073 |
| 2024-07-05 | 8.95 | $8.65 | 50618 |
| 2024-07-03 | 9.03 | $8.64 | 3241 |
| 2024-06-28 | 9.13 | $8.69 | 282 |
| 2024-06-27 | 9.23 | $8.87 | — |
| 2024-06-26 | 9.31 | $8.87 | 3549 |
| 2024-06-25 | 9.40 | $9.34 | — |
| 2024-06-24 | 9.41 | $9.34 | 614 |
| 2024-06-17 | 9.42 | $9.20 | 416 |
| 2024-06-14 | 9.46 | $8.99 | 100 |
| 2024-06-13 | 9.55 | $9.36 | 3137 |
| 2024-06-10 | 9.58 | $9.51 | 854 |
| 2024-06-05 | 9.58 | $9.70 | 1038 |
| 2024-06-04 | 9.54 | $9.57 | 10000 |
| 2024-06-03 | 9.52 | $9.85 | 485 |
| 2024-05-31 | 9.43 | $9.64 | 460 |
| 2024-05-21 | 9.38 | $9.57 | 10181 |
| 2024-05-20 | 9.33 | $9.51 | 1122 |
| 2024-05-17 | 9.29 | $9.72 | 2694 |
| 2024-05-15 | 9.19 | $9.20 | 160 |
| 2024-05-13 | 9.19 | $9.02 | 12317 |
| 2024-05-07 | 9.23 | $8.93 | 2554 |
| 2024-05-01 | 9.29 | $9.29 | 2803 |
| 2024-04-30 | 9.29 | $9.53 | 673 |
| 2024-04-29 | 9.23 | $9.63 | 322 |
| 2024-04-26 | 9.14 | $9.47 | 14253 |
| 2024-04-25 | 9.08 | $9.26 | 97481 |
| 2024-04-23 | 9.04 | $9.20 | 1300 |
| 2024-04-19 | 9.02 | $9.16 | 2187 |
| 2024-04-10 | 9.00 | $8.84 | 130 |
| 2024-04-09 | 9.04 | $9.01 | 1300 |
| 2024-04-08 | 9.06 | $9.00 | 1230 |
| 2024-04-05 | 9.08 | $8.83 | 121 |
| 2024-04-02 | 9.14 | $9.02 | 5451 |
| 2024-03-28 | 9.18 | $8.83 | 150 |
| 2024-03-27 | 9.25 | $8.92 | 487 |
| 2024-03-22 | 9.32 | $9.04 | 185 |
| 2024-03-20 | 9.38 | $9.04 | 102 |
| 2024-03-18 | 9.45 | $9.14 | 2313 |
| 2024-03-12 | 9.50 | $8.95 | 3520 |
| 2024-03-08 | 9.60 | $9.07 | 3313 |
| 2024-03-07 | 9.70 | $9.03 | 2178 |
| 2024-02-27 | 9.81 | $9.89 | — |
| 2024-02-26 | 9.76 | $9.89 | — |
| 2024-02-23 | 9.70 | $9.89 | — |
| 2024-02-22 | 9.63 | $9.89 | — |
| 2024-02-21 | 9.55 | $9.89 | — |
| 2024-02-20 | 9.45 | $9.89 | 500 |
| 2024-02-16 | 9.34 | $9.28 | — |
| 2024-02-15 | 9.34 | $9.28 | — |
| 2024-02-14 | 9.33 | $9.28 | — |
| 2024-02-13 | 9.32 | $9.28 | — |
| 2024-02-12 | 9.31 | $9.28 | — |
| 2024-02-09 | 9.30 | $9.28 | — |
| 2024-02-08 | 9.28 | $9.28 | — |
| 2024-02-07 | 9.27 | $9.28 | — |
| 2024-02-06 | 9.24 | $9.28 | 116 |
| 2024-02-05 | 9.21 | $9.15 | — |
| 2024-02-02 | 9.21 | $9.15 | — |
| 2024-02-01 | 9.20 | $9.15 | — |
| 2024-01-31 | 9.19 | $9.15 | — |
| 2024-01-30 | 9.18 | $9.15 | — |
| 2024-01-29 | 9.16 | $9.15 | — |
| 2024-01-26 | 9.14 | $9.15 | — |
| 2024-01-25 | 9.12 | $9.15 | — |
| 2024-01-24 | 9.09 | $9.15 | — |
| 2024-01-23 | 9.05 | $9.15 | — |
| 2024-01-22 | 9.01 | $9.15 | — |
| 2024-01-19 | 8.96 | $9.15 | — |
| 2024-01-18 | 8.90 | $9.15 | — |
| 2024-01-17 | 8.83 | $9.15 | 629 |
| 2024-01-16 | 8.75 | $8.69 | — |
| 2024-01-12 | 8.75 | $8.69 | — |
| 2024-01-11 | 8.76 | $8.69 | — |
| 2024-01-10 | 8.76 | $8.69 | — |
| 2024-01-02 | 8.76 | $8.69 | — |
| 2023-12-29 | 8.76 | $8.69 | — |
| 2023-12-28 | 8.77 | $8.69 | — |
| 2023-12-27 | 8.77 | $8.69 | — |
| 2023-12-26 | 8.77 | $8.69 | — |
| 2023-12-22 | 8.77 | $8.69 | — |
| 2023-12-21 | 8.77 | $8.69 | — |
| 2023-12-20 | 8.76 | $8.69 | — |
| 2023-12-19 | 8.76 | $8.69 | — |
| 2023-12-18 | 8.75 | $8.69 | — |
| 2023-12-15 | 8.75 | $8.69 | — |
| 2023-12-14 | 8.74 | $8.69 | — |
| 2023-12-13 | 8.73 | $8.69 | — |
| 2023-12-12 | 8.71 | $8.69 | — |
| 2023-12-11 | 8.69 | $8.69 | — |
| 2023-12-08 | 8.67 | $8.69 | — |
| 2023-12-07 | 8.64 | $8.69 | — |
| 2023-12-06 | 8.61 | $8.69 | — |
| 2023-12-05 | 8.57 | $8.69 | 2517 |
| 2023-12-04 | 8.53 | $8.65 | — |
| 2023-12-01 | 8.48 | $8.65 | 1200 |
| 2023-11-30 | 8.42 | $8.47 | — |
| 2023-11-29 | 8.40 | $8.47 | 819 |
| 2023-11-28 | 8.37 | $8.38 | — |
| 2023-11-27 | 8.35 | $8.38 | — |
| 2023-11-24 | 8.33 | $8.38 | — |
| 2023-11-22 | 8.30 | $8.38 | — |
| 2023-11-21 | 8.27 | $8.38 | — |
| 2023-11-20 | 8.23 | $8.38 | — |
| 2023-11-17 | 8.19 | $8.38 | — |
| 2023-11-16 | 8.14 | $8.38 | — |
| 2023-11-15 | 8.08 | $8.38 | — |
| 2023-11-14 | 8.01 | $8.38 | — |
| 2023-11-13 | 7.92 | $8.38 | — |
| 2023-11-10 | 7.83 | $8.38 | — |
| 2023-11-09 | 7.72 | $8.38 | — |
| 2023-11-08 | 7.59 | $8.38 | — |
| 2023-11-07 | 7.45 | $8.38 | — |
| 2023-11-06 | 7.28 | $8.38 | — |
| 2023-11-03 | 7.09 | $8.38 | 1750 |
| 2023-11-02 | 6.87 | $7.52 | 1500 |
| 2023-11-01 | 6.80 | $7.52 | 1500 |
| 2023-10-31 | 6.72 | $6.86 | — |
| 2023-10-30 | 6.77 | $6.86 | — |
| 2023-10-27 | 6.83 | $6.86 | — |
| 2023-10-26 | 6.91 | $6.86 | 133 |
| 2023-10-25 | 7.01 | $7.11 | — |
| 2023-10-24 | 7.07 | $7.11 | — |
| 2023-10-23 | 7.14 | $7.11 | 419 |
| 2023-10-20 | 7.24 | $7.07 | 3000 |
| 2023-10-19 | 7.35 | $7.63 | — |
| 2023-10-18 | 7.38 | $7.63 | — |
| 2023-10-17 | 7.41 | $7.63 | — |
| 2023-10-16 | 7.45 | $7.63 | — |
| 2023-10-13 | 7.51 | $7.63 | — |
| 2023-10-12 | 7.57 | $7.63 | 358 |
| 2023-10-11 | 7.66 | $7.56 | — |
| 2023-10-10 | 7.77 | $7.56 | — |
| 2023-10-09 | 7.91 | $7.56 | — |
| 2023-10-06 | 8.08 | $7.56 | — |
| 2023-10-05 | 8.27 | $7.56 | — |
| 2023-10-04 | 8.50 | $7.56 | — |
| 2023-10-03 | 8.78 | $7.56 | — |
| 2023-10-02 | 9.10 | $7.56 | — |
| 2023-09-29 | 9.47 | $7.56 | — |
| 2023-09-28 | 9.90 | $7.56 | 233 |
| 2023-09-27 | 10.41 | $10.46 | — |
| 2023-09-26 | 10.38 | $10.46 | — |
| 2023-09-25 | 10.35 | $10.46 | — |
| 2023-09-22 | 10.32 | $10.46 | — |
| 2023-09-21 | 10.27 | $10.46 | — |
| 2023-06-29 | 10.23 | $10.46 | 332 |
| 2023-06-28 | 10.17 | $10.31 | — |
| 2023-06-27 | 10.13 | $10.31 | — |
| 2023-06-26 | 10.09 | $10.31 | — |
| 2023-06-23 | 10.04 | $10.31 | — |
| 2023-06-22 | 9.99 | $10.31 | 682 |
| 2023-06-21 | 9.92 | $9.87 | — |
| 2023-06-20 | 9.94 | $9.87 | — |
| 2023-06-16 | 9.96 | $9.87 | — |
| 2023-06-15 | 9.99 | $9.87 | — |
| 2023-06-14 | 10.02 | $9.87 | 156 |
| 2023-06-13 | 10.05 | $9.74 | 1011 |
| 2023-06-12 | 10.12 | $10.07 | — |
| 2023-06-09 | 10.13 | $10.07 | — |
| 2023-06-08 | 10.14 | $10.07 | — |
| 2023-06-07 | 10.15 | $10.07 | — |
| 2023-06-06 | 10.17 | $10.07 | — |
| 2023-06-05 | 10.18 | $10.07 | — |
| 2023-06-02 | 10.20 | $10.07 | — |
| 2023-06-01 | 10.22 | $10.07 | — |
| 2023-05-31 | 10.25 | $10.07 | — |
| 2023-05-30 | 10.27 | $10.07 | — |
| 2023-05-26 | 10.30 | $10.07 | — |
| 2023-05-25 | 10.34 | $10.07 | — |
| 2023-05-24 | 10.38 | $10.07 | — |
| 2023-05-23 | 10.42 | $10.07 | — |
| 2023-05-22 | 10.47 | $10.07 | — |
| 2023-05-19 | 10.53 | $10.07 | — |
| 2023-05-18 | 10.60 | $10.07 | — |
| 2023-05-17 | 10.67 | $10.07 | 100 |
| 2023-05-16 | 10.75 | $10.84 | — |
| 2023-05-15 | 10.69 | $10.84 | — |
| 2023-05-12 | 10.60 | $10.84 | — |
| 2023-05-11 | 10.51 | $10.84 | — |
| 2023-05-10 | 10.39 | $10.84 | — |
| 2023-05-09 | 10.26 | $10.84 | — |
| 2023-05-08 | 10.10 | $10.84 | — |
| 2023-05-05 | 9.92 | $10.84 | — |
| 2023-05-04 | 9.70 | $10.84 | — |
| 2023-05-03 | 9.45 | $10.84 | 696 |
| 2023-05-02 | 9.16 | $9.27 | — |
| 2023-05-01 | 9.15 | $9.27 | — |
| 2023-04-28 | 9.15 | $9.27 | — |
| 2023-04-27 | 9.14 | $9.27 | — |
| 2023-04-26 | 9.13 | $9.27 | — |
| 2023-04-25 | 9.13 | $9.27 | — |
| 2023-04-24 | 9.12 | $9.27 | — |
| 2023-04-21 | 9.11 | $9.27 | — |
| 2023-04-20 | 9.11 | $9.27 | — |
| 2023-04-19 | 9.10 | $9.27 | — |
| 2023-04-18 | 9.10 | $9.27 | — |
| 2023-04-17 | 9.10 | $9.27 | — |
| 2023-04-14 | 9.10 | $9.27 | — |
| 2023-04-13 | 9.10 | $9.27 | — |
| 2023-04-12 | 9.10 | $9.27 | — |
| 2023-04-11 | 9.10 | $9.27 | — |
| 2023-04-10 | 9.11 | $9.27 | — |
| 2023-04-06 | 9.12 | $9.27 | — |
| 2023-04-05 | 9.13 | $9.27 | — |
| 2023-04-04 | 9.15 | $9.27 | 4500 |
| 2023-04-03 | 9.18 | $9.27 | — |
| 2023-03-31 | 9.21 | $9.27 | — |
| 2023-03-30 | 9.24 | $9.27 | — |
| 2023-03-29 | 9.29 | $9.27 | — |
| 2023-03-28 | 9.35 | $9.27 | — |
| 2023-03-27 | 9.42 | $9.27 | — |
| 2023-03-24 | 9.50 | $9.27 | 990 |
| 2023-03-23 | 9.60 | $9.55 | — |
| 2023-03-22 | 9.66 | $9.55 | — |
| 2023-03-21 | 9.73 | $9.55 | — |
| 2023-03-20 | 9.81 | $9.55 | 214 |
| 2023-03-17 | 9.91 | $8.93 | — |
| 2023-03-16 | 10.15 | $8.93 | 1350 |
| 2023-03-15 | 10.44 | $9.68 | 150 |
| 2023-03-14 | 10.62 | $10.15 | 1680 |
| 2023-03-13 | 10.72 | $10.05 | 1500 |
| 2023-03-10 | 10.87 | $10.91 | — |
| 2023-03-09 | 10.86 | $10.91 | — |
| 2023-03-08 | 10.84 | $10.91 | — |
| 2023-03-07 | 10.82 | $10.91 | — |
| 2023-03-06 | 10.80 | $10.91 | — |
| 2023-03-03 | 10.78 | $10.91 | — |
| 2023-03-02 | 10.75 | $10.91 | — |
| 2023-03-01 | 10.71 | $10.91 | — |
| 2023-02-28 | 10.68 | $10.91 | 1421 |
| 2023-02-27 | 10.63 | $11.01 | 150 |
| 2023-02-24 | 10.56 | $10.86 | 7500 |
| 2023-02-23 | 10.51 | $10.46 | — |
| 2023-02-22 | 10.53 | $10.46 | — |
| 2023-02-21 | 10.56 | $10.46 | — |
| 2023-02-17 | 10.59 | $10.46 | — |
| 2023-02-16 | 10.63 | $10.46 | — |
| 2023-02-15 | 10.67 | $10.46 | — |
| 2023-02-14 | 10.73 | $10.46 | — |
| 2023-02-13 | 10.79 | $10.46 | — |
| 2023-02-10 | 10.86 | $10.46 | 1266 |
| 2023-02-09 | 10.94 | $10.56 | 200 |
| 2023-02-08 | 11.02 | $10.74 | — |
| 2023-02-07 | 11.07 | $10.74 | — |
| 2023-02-06 | 11.13 | $10.74 | 223 |
| 2023-02-03 | 11.20 | $10.67 | 100 |
| 2023-02-02 | 11.29 | $11.29 | — |
| 2023-02-01 | 11.26 | $11.29 | — |
| 2023-01-31 | 11.23 | $11.29 | — |
| 2023-01-30 | 11.19 | $11.29 | — |
| 2023-01-27 | 11.15 | $11.29 | 5000 |
| 2023-01-26 | 11.09 | $11.29 | 104 |
| 2023-01-25 | 11.03 | $11.07 | — |
| 2023-01-24 | 11.00 | $11.07 | — |
| 2023-01-23 | 10.97 | $11.07 | — |
| 2023-01-20 | 10.93 | $11.07 | — |
| 2023-01-19 | 10.88 | $11.07 | 101 |
| 2023-01-18 | 10.83 | $10.82 | — |
| 2023-01-17 | 10.82 | $10.82 | — |
| 2023-01-13 | 10.80 | $10.82 | — |
| 2023-01-12 | 10.79 | $10.82 | — |
| 2023-01-11 | 10.77 | $10.82 | — |
| 2023-01-10 | 10.74 | $10.82 | 100 |
| 2023-01-09 | 10.71 | $10.82 | 200 |
| 2023-01-06 | 10.68 | $10.73 | 2100 |
| 2023-01-05 | 10.66 | $10.61 | 826 |
| 2023-01-04 | 10.66 | $10.43 | — |
| 2023-01-03 | 10.70 | $10.43 | — |
| 2022-12-30 | 10.74 | $10.43 | 215 |
| 2022-12-29 | 10.79 | $10.61 | — |
| 2022-12-28 | 10.81 | $10.61 | — |
| 2022-12-27 | 10.83 | $10.61 | — |
| 2022-12-23 | 10.85 | $10.61 | — |
| 2022-12-22 | 10.88 | $10.61 | — |
| 2022-12-21 | 10.91 | $10.61 | — |
| 2022-12-20 | 10.94 | $10.61 | — |
| 2022-12-19 | 10.97 | $10.61 | — |
| 2022-12-16 | 11.01 | $10.61 | 5000 |
| 2022-12-15 | 11.05 | $10.61 | — |
| 2022-12-14 | 11.09 | $10.61 | 403 |
| 2022-12-13 | 11.14 | $10.99 | — |
| 2022-12-12 | 11.12 | $10.99 | — |
| 2022-12-09 | 11.09 | $10.99 | — |
| 2022-12-08 | 11.05 | $10.99 | — |
| 2022-12-07 | 11.00 | $10.99 | 3300 |
| 2022-12-06 | 10.93 | $10.99 | — |
| 2022-12-05 | 10.86 | $10.99 | 100 |
| 2022-12-02 | 10.77 | $10.70 | — |
| 2022-12-01 | 10.73 | $10.70 | — |
| 2022-11-30 | 10.67 | $10.70 | 5000 |
| 2022-11-29 | 10.60 | $10.64 | — |
| 2022-11-28 | 10.53 | $10.64 | — |
| 2022-11-25 | 10.45 | $10.64 | 600 |
| 2022-11-23 | 10.35 | $10.26 | — |
| 2022-11-22 | 10.31 | $10.26 | 600 |
| 2022-11-21 | 10.27 | $10.14 | 900 |
| 2022-11-18 | 10.23 | $10.22 | 100 |
| 2022-11-17 | 10.18 | $10.22 | — |
| 2022-11-16 | 10.11 | $10.22 | 6600 |
| 2022-11-15 | 10.02 | $10.14 | — |
| 2022-11-14 | 9.94 | $10.14 | — |
| 2022-11-11 | 9.84 | $10.14 | — |
| 2022-11-10 | 9.73 | $10.14 | — |
| 2022-11-09 | 9.59 | $10.14 | — |
| 2022-11-08 | 9.43 | $10.14 | 7650 |
| 2022-11-07 | 9.23 | $9.65 | 3430 |
| 2022-11-04 | 9.11 | $9.27 | — |
| 2022-11-03 | 9.05 | $9.27 | — |
| 2022-11-02 | 8.98 | $9.27 | — |
| 2022-11-01 | 8.89 | $9.27 | — |
| 2022-10-31 | 8.79 | $9.27 | — |
| 2022-10-28 | 8.67 | $9.27 | 425 |
| 2022-10-27 | 8.53 | $9.17 | 281 |
| 2022-10-26 | 8.39 | $8.68 | — |
| 2022-10-25 | 8.33 | $8.68 | — |
| 2022-10-24 | 8.26 | $8.68 | — |
| 2022-10-21 | 8.18 | $8.68 | — |
| 2022-10-20 | 8.09 | $8.68 | — |
| 2022-10-19 | 7.98 | $8.68 | — |
| 2022-10-18 | 7.86 | $8.68 | 500 |
| 2022-10-17 | 7.72 | $7.77 | — |
| 2022-10-14 | 7.76 | $7.77 | — |
| 2022-10-13 | 7.80 | $7.77 | 700 |
| 2022-10-12 | 7.85 | $7.79 | 700 |
| 2022-10-11 | 7.90 | $7.72 | — |
| 2022-10-10 | 7.98 | $7.72 | — |
| 2022-10-07 | 8.08 | $7.72 | 300 |
| 2022-10-06 | 8.19 | $7.95 | 1473 |
| 2022-10-05 | 8.28 | $7.75 | — |
| 2022-10-04 | 8.42 | $7.75 | — |
| 2022-10-03 | 8.59 | $7.75 | 450 |
| 2022-09-30 | 8.78 | $7.82 | 194 |
| 2022-09-29 | 8.99 | $8.96 | — |
| 2022-09-28 | 8.99 | $8.96 | — |
| 2022-09-27 | 9.00 | $8.96 | — |
| 2022-09-26 | 9.00 | $8.96 | — |
| 2022-09-23 | 9.01 | $8.96 | — |
| 2022-09-22 | 9.01 | $8.96 | — |
| 2022-09-21 | 9.02 | $8.96 | — |
| 2022-09-20 | 9.03 | $8.96 | — |
| 2022-09-19 | 9.04 | $8.96 | 100 |
| 2022-09-16 | 9.04 | $8.97 | — |
| 2022-09-15 | 9.05 | $8.97 | — |
| 2022-09-14 | 9.06 | $8.97 | 100 |
| 2022-09-13 | 9.07 | $9.19 | — |
| 2022-09-12 | 9.04 | $9.19 | — |
| 2022-09-09 | 9.00 | $9.19 | 300 |
| 2022-09-08 | 8.95 | $8.78 | 242 |
| 2022-09-07 | 8.98 | $8.66 | — |
| 2022-09-06 | 9.04 | $8.66 | — |
| 2022-09-02 | 9.11 | $8.66 | — |
| 2022-09-01 | 9.19 | $8.66 | — |
| 2022-08-31 | 9.28 | $8.66 | — |
| 2022-08-30 | 9.39 | $8.66 | — |
| 2022-08-29 | 9.51 | $8.66 | 100 |
| 2022-08-26 | 9.65 | $8.91 | 400 |
| 2022-08-25 | 9.75 | $9.71 | — |
| 2022-08-24 | 9.70 | $9.71 | — |
| 2022-08-23 | 9.64 | $9.71 | — |
| 2022-08-22 | 9.57 | $9.71 | — |
| 2022-08-19 | 9.48 | $9.71 | — |
| 2022-08-18 | 9.38 | $9.71 | — |
| 2022-08-17 | 9.26 | $9.71 | — |
| 2022-08-16 | 9.11 | $9.71 | — |
| 2022-08-15 | 8.94 | $9.71 | 143 |
| 2022-08-12 | 8.74 | $9.78 | 1100 |
| 2022-08-11 | 8.49 | $9.59 | 1500 |
| 2022-08-10 | 8.24 | $9.13 | 476 |
| 2022-08-09 | 8.05 | $8.09 | — |
| 2022-08-08 | 8.04 | $8.09 | — |
| 2022-08-05 | 8.04 | $8.09 | — |
| 2022-08-04 | 8.03 | $8.09 | — |
| 2022-08-03 | 8.03 | $8.09 | — |
| 2022-08-02 | 8.02 | $8.09 | — |
| 2022-08-01 | 8.01 | $8.09 | — |
| 2022-07-29 | 8.00 | $8.09 | — |
| 2022-07-28 | 7.99 | $8.09 | — |
| 2022-07-27 | 7.98 | $8.09 | — |
| 2022-07-26 | 7.97 | $8.09 | 100 |
| 2022-07-25 | 7.95 | $8.20 | — |
| 2022-07-22 | 7.92 | $8.20 | 140 |
| 2022-07-21 | 7.87 | $8.15 | — |
| 2022-07-20 | 7.83 | $8.15 | — |
| 2022-07-19 | 7.79 | $8.15 | 316 |
| 2022-07-18 | 7.74 | $7.82 | — |
| 2022-07-15 | 7.75 | $7.82 | — |
| 2022-07-14 | 7.76 | $7.82 | — |
| 2022-07-13 | 7.78 | $7.82 | — |
| 2022-07-12 | 7.81 | $7.82 | — |
| 2022-07-11 | 7.83 | $7.82 | — |
| 2022-07-08 | 7.87 | $7.82 | — |
| 2022-07-07 | 7.91 | $7.82 | — |
| 2022-07-06 | 7.96 | $7.82 | 128 |
| 2022-07-05 | 8.02 | $7.77 | 191 |
| 2022-07-01 | 8.11 | $8.24 | — |
| 2022-06-30 | 8.10 | $8.24 | — |
| 2022-06-29 | 8.10 | $8.24 | — |
| 2022-06-28 | 8.11 | $8.24 | 400 |
| 2022-06-27 | 8.11 | $8.03 | — |
| 2022-06-24 | 8.16 | $8.03 | — |
| 2022-06-23 | 8.22 | $8.03 | — |
| 2022-06-22 | 8.29 | $8.03 | — |
| 2022-06-21 | 8.37 | $8.03 | — |
| 2022-06-17 | 8.46 | $8.03 | — |
| 2022-06-16 | 8.58 | $8.03 | 200 |
| 2022-06-15 | 8.71 | $8.11 | — |
| 2022-06-14 | 8.85 | $8.11 | — |
| 2022-06-13 | 9.01 | $8.11 | 200 |
| 2022-06-10 | 9.19 | $9.00 | — |
| 2022-06-09 | 9.22 | $9.00 | 100 |
| 2022-06-08 | 9.25 | $9.08 | 3301 |
| 2022-06-07 | 9.26 | $9.09 | 200 |
| 2022-06-06 | 9.28 | $9.27 | — |
| 2022-06-03 | 9.26 | $9.27 | — |
| 2022-06-02 | 9.24 | $9.27 | — |
| 2022-06-01 | 9.21 | $9.27 | — |
| 2022-05-31 | 9.17 | $9.27 | — |
| 2022-05-27 | 9.13 | $9.27 | 100 |
| 2022-05-26 | 9.08 | $9.07 | — |
| 2022-05-25 | 9.07 | $9.07 | — |
| 2022-05-24 | 9.05 | $9.07 | 314 |
| 2022-05-23 | 9.02 | $9.00 | — |
| 2022-05-20 | 9.01 | $9.00 | — |
| 2022-05-19 | 8.99 | $9.00 | — |
| 2022-05-18 | 8.97 | $9.00 | — |
| 2022-05-17 | 8.94 | $9.00 | — |
| 2022-05-16 | 8.91 | $9.00 | — |
| 2022-05-13 | 8.88 | $9.00 | 1010 |
| 2022-05-12 | 8.84 | $8.87 | — |
| 2022-05-11 | 8.82 | $8.87 | — |
| 2022-05-10 | 8.79 | $8.87 | — |
| 2022-05-09 | 8.76 | $8.87 | — |
| 2022-05-06 | 8.72 | $8.87 | 1000 |
| 2022-05-05 | 8.68 | $9.33 | — |
| 2022-05-04 | 8.53 | $9.33 | — |
| 2022-05-03 | 8.36 | $9.33 | 2600 |
| 2022-05-02 | 8.16 | $8.30 | — |
| 2022-04-29 | 8.14 | $8.30 | 217 |
| 2022-04-28 | 8.13 | $8.18 | — |
| 2022-04-27 | 8.14 | $8.18 | — |
| 2022-04-26 | 8.15 | $8.18 | — |
| 2022-04-25 | 8.16 | $8.18 | — |
| 2022-04-22 | 8.18 | $8.18 | — |
| 2022-04-21 | 8.20 | $8.18 | — |
| 2022-04-20 | 8.23 | $8.18 | — |
| 2022-04-19 | 8.26 | $8.18 | 1545 |
| 2022-04-18 | 8.30 | $8.26 | — |
| 2022-04-14 | 8.33 | $8.26 | — |
| 2022-04-13 | 8.36 | $8.26 | — |
| 2022-04-12 | 8.40 | $8.26 | 100 |
| 2022-04-11 | 8.45 | $8.55 | — |
| 2022-04-08 | 8.44 | $8.55 | — |
| 2022-04-07 | 8.43 | $8.55 | — |
| 2022-04-06 | 8.43 | $8.55 | — |
| 2022-04-05 | 8.42 | $8.55 | — |
| 2022-04-04 | 8.41 | $8.55 | — |
| 2022-04-01 | 8.41 | $8.55 | — |
| 2022-03-31 | 8.40 | $8.55 | — |
| 2022-03-30 | 8.39 | $8.55 | — |
| 2022-03-29 | 8.39 | $8.55 | — |
| 2022-03-28 | 8.38 | $8.55 | 961 |
| 2022-03-25 | 8.37 | $8.61 | — |
| 2022-03-24 | 8.36 | $8.61 | — |
| 2022-03-23 | 8.34 | $8.61 | 3664 |
| 2022-03-22 | 8.32 | $8.50 | — |
| 2022-03-21 | 8.32 | $8.50 | — |
| 2022-03-18 | 8.32 | $8.50 | 2264 |
| 2022-03-17 | 8.33 | $8.77 | 324 |
| 2022-03-16 | 8.29 | $8.52 | — |
| 2022-03-15 | 8.29 | $8.52 | — |
| 2022-03-14 | 8.29 | $8.52 | 100 |
| 2022-03-11 | 8.30 | $8.31 | — |
| 2022-03-10 | 8.36 | $8.31 | 1070 |
| 2022-03-09 | 8.43 | $8.59 | 200 |
| 2022-03-08 | 8.46 | $7.82 | 616 |
| 2022-03-07 | 8.65 | $7.25 | 134 |
| 2022-03-04 | 9.00 | $7.30 | 100 |
| 2022-03-03 | 9.39 | $9.01 | — |
| 2022-03-02 | 9.49 | $9.01 | — |
| 2022-03-01 | 9.61 | $9.01 | — |
| 2022-02-28 | 9.74 | $9.01 | 12203 |
| 2022-02-25 | 9.90 | $8.99 | — |
| 2022-02-24 | 10.09 | $8.99 | 871 |
| 2022-02-23 | 10.30 | $10.37 | — |
| 2022-02-22 | 10.26 | $10.37 | — |
| 2022-02-18 | 10.21 | $10.37 | — |
| 2022-02-17 | 10.15 | $10.37 | 4500 |
| 2022-02-16 | 10.08 | $10.37 | — |
| 2022-02-15 | 10.00 | $10.37 | 500 |
| 2022-02-14 | 9.90 | $9.81 | 4321 |
| 2022-02-11 | 9.91 | $10.02 | 2500 |
| 2022-02-10 | 9.87 | $9.90 | — |
| 2022-02-09 | 9.85 | $9.90 | — |
| 2022-02-08 | 9.83 | $9.90 | — |
| 2022-02-07 | 9.80 | $9.90 | — |
| 2022-02-04 | 9.77 | $9.90 | — |
| 2022-02-03 | 9.73 | $9.90 | — |
| 2022-02-02 | 9.68 | $9.90 | — |
| 2022-02-01 | 9.62 | $9.90 | 4000 |
| 2022-01-31 | 9.56 | $9.33 | — |
| 2022-01-28 | 9.61 | $9.33 | — |
| 2022-01-27 | 9.66 | $9.33 | 4200 |
| 2022-01-26 | 9.72 | $9.67 | 2000 |
| 2022-01-25 | 9.72 | $9.45 | 3900 |
| 2022-01-24 | 9.76 | $9.30 | 1274 |
| 2022-01-21 | 9.85 | $9.79 | — |
| 2022-01-20 | 9.84 | $9.79 | 1001 |
| 2022-01-19 | 9.83 | $9.73 | — |
| 2022-01-18 | 9.83 | $9.73 | 300 |
| 2022-01-14 | 9.82 | $10.16 | 248 |
| 2022-01-13 | 9.73 | $10.19 | 700 |
| 2022-01-12 | 9.61 | $10.02 | 125 |
| 2022-01-11 | 9.51 | $9.88 | 1000 |
| 2022-01-10 | 9.42 | $9.61 | 300 |
| 2022-01-07 | 9.38 | $9.57 | 600 |
| 2022-01-06 | 9.33 | $9.61 | 600 |
| 2022-01-05 | 9.27 | $9.75 | 732 |
| 2022-01-04 | 9.17 | $9.34 | — |
| 2022-01-03 | 9.14 | $9.34 | — |
| 2021-12-31 | 9.11 | $9.34 | — |
| 2021-12-30 | 9.07 | $9.34 | — |
| 2021-12-29 | 9.03 | $9.34 | 1278 |
| 2021-12-28 | 8.98 | $9.30 | — |
| 2021-12-27 | 8.93 | $9.30 | — |
| 2021-12-23 | 8.87 | $9.30 | — |
| 2021-12-22 | 8.81 | $9.30 | 538 |
| 2021-12-21 | 8.74 | $8.73 | — |
| 2021-12-20 | 8.78 | $8.73 | — |
| 2021-12-17 | 8.83 | $8.73 | — |
| 2021-12-16 | 8.88 | $8.73 | 226 |
| 2021-12-15 | 8.95 | $8.77 | 114 |
| 2021-12-14 | 9.02 | $9.18 | — |
| 2021-12-13 | 9.02 | $9.18 | — |
| 2021-12-10 | 9.02 | $9.18 | — |
| 2021-12-09 | 9.02 | $9.18 | 505 |
| 2021-12-08 | 9.02 | $9.36 | 668 |
| 2021-12-07 | 8.99 | $8.97 | — |
| 2021-12-06 | 9.04 | $8.97 | — |
| 2021-12-03 | 9.10 | $8.97 | — |
| 2021-12-02 | 9.17 | $8.97 | 183 |
| 2021-12-01 | 9.25 | $8.92 | 652 |
| 2021-11-30 | 9.35 | $8.81 | — |
| 2021-11-29 | 9.50 | $8.81 | — |
| 2021-11-26 | 9.68 | $8.81 | 1324 |
| 2021-11-24 | 9.88 | $9.95 | — |
| 2021-11-23 | 9.88 | $9.95 | 100 |
| 2021-11-22 | 9.88 | $9.95 | 100 |
| 2021-11-19 | 9.87 | $9.95 | — |
| 2021-11-18 | 9.87 | $9.95 | — |
| 2021-11-17 | 9.87 | $9.95 | — |
| 2021-11-16 | 9.86 | $9.95 | — |
| 2021-11-15 | 9.86 | $9.95 | — |
| 2021-11-12 | 9.86 | $9.95 | — |
| 2021-11-11 | 9.86 | $9.95 | — |
| 2021-11-10 | 9.86 | $9.95 | — |
| 2021-11-09 | 9.86 | $9.95 | — |
| 2021-11-08 | 9.86 | $9.95 | — |
| 2021-11-05 | 9.87 | $9.95 | — |
| 2021-11-04 | 9.87 | $9.95 | — |
| 2021-11-03 | 9.88 | $9.95 | — |
| 2021-11-02 | 9.89 | $9.95 | — |
| 2021-11-01 | 9.90 | $9.95 | — |
| 2021-10-29 | 9.92 | $9.95 | 105 |
| 2021-10-28 | 9.94 | $9.96 | 415 |
| 2021-10-27 | 9.96 | $10.12 | — |
| 2021-10-26 | 9.95 | $10.12 | — |
| 2021-10-25 | 9.95 | $10.12 | — |
| 2021-10-22 | 9.94 | $10.12 | — |
| 2021-10-21 | 9.94 | $10.12 | — |
| 2021-10-20 | 9.93 | $10.12 | — |
| 2021-10-19 | 9.93 | $10.12 | — |
| 2021-10-18 | 9.93 | $10.12 | 137 |
| 2021-10-15 | 9.93 | $10.10 | 102 |
| 2021-10-14 | 9.94 | $9.85 | — |
| 2021-10-13 | 10.01 | $9.85 | — |
| 2021-10-12 | 10.08 | $9.85 | — |
| 2021-10-11 | 10.17 | $9.85 | — |
| 2021-10-08 | 10.28 | $9.85 | 200 |
| 2021-10-07 | 10.41 | $10.40 | — |
| 2021-10-06 | 10.44 | $10.40 | — |
| 2021-10-05 | 10.48 | $10.40 | 288 |
| 2021-10-04 | 10.53 | $10.57 | — |
| 2021-10-01 | 10.55 | $10.57 | 100 |
| 2021-09-30 | 10.58 | $10.57 | 30000 |
| 2021-09-29 | 10.61 | $10.59 | 11026 |
| 2021-09-28 | 10.65 | $10.71 | — |
| 2021-09-27 | 10.67 | $10.71 | — |
| 2021-09-24 | 10.69 | $10.71 | — |
| 2021-09-23 | 10.71 | $10.71 | — |
| 2021-09-22 | 10.75 | $10.71 | 4100 |
| 2021-09-21 | 10.78 | $10.44 | 2978 |
| 2021-09-20 | 10.89 | $10.32 | 3703 |
| 2021-09-17 | 11.04 | $10.78 | 2075 |
| 2021-09-16 | 11.11 | $10.83 | 218 |
| 2021-09-15 | 11.19 | $11.27 | — |
| 2021-09-14 | 11.18 | $11.27 | 104 |
| 2021-09-13 | 11.18 | $11.39 | 4456 |
| 2021-09-10 | 11.16 | $11.22 | — |
| 2021-09-09 | 11.16 | $11.22 | — |
| 2021-09-08 | 11.17 | $11.22 | — |
| 2021-09-07 | 11.18 | $11.22 | — |
| 2021-09-03 | 11.19 | $11.22 | — |
| 2021-09-02 | 11.21 | $11.22 | — |
| 2021-09-01 | 11.23 | $11.22 | — |
| 2021-08-31 | 11.25 | $11.22 | — |
| 2021-08-30 | 11.28 | $11.22 | — |
| 2021-08-27 | 11.31 | $11.22 | — |
| 2021-08-26 | 11.35 | $11.22 | — |
| 2021-08-25 | 11.40 | $11.22 | 4596 |
| 2021-08-24 | 11.45 | $11.12 | 2718 |
| 2021-08-23 | 11.54 | $10.88 | 9805 |
| 2021-08-20 | 11.69 | $11.29 | — |
| 2021-08-19 | 11.78 | $11.29 | — |
| 2021-08-18 | 11.89 | $11.29 | 2869 |
| 2021-08-17 | 12.01 | $11.35 | — |
| 2021-08-16 | 12.14 | $11.35 | 935 |
| 2021-08-13 | 12.29 | $12.43 | — |
| 2021-08-12 | 12.23 | $12.43 | — |
| 2021-08-11 | 12.16 | $12.43 | — |
| 2021-08-10 | 12.08 | $12.43 | 340 |
| 2021-08-09 | 11.99 | $12.17 | 510 |
| 2021-08-06 | 11.93 | $12.14 | — |
| 2021-08-05 | 11.87 | $12.14 | — |
| 2021-08-04 | 11.80 | $12.14 | 2301 |
| 2021-08-03 | 11.72 | $11.80 | — |
| 2021-08-02 | 11.70 | $11.80 | — |
| 2021-07-30 | 11.68 | $11.80 | 700 |
| 2021-07-29 | 11.65 | $11.80 | 161 |
| 2021-07-28 | 11.61 | $11.42 | — |
| 2021-07-27 | 11.65 | $11.42 | 35318 |
| 2021-07-26 | 11.70 | $11.47 | 11946 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.14
2024-08-12
Close Price
$9.30
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.66
Average
9.43
Maximum
12.38
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-08-12 | 9.14 | $9.30 | — |
| 2024-08-09 | 9.07 | $9.30 | — |
| 2024-08-08 | 8.99 | $9.30 | — |
| 2024-08-07 | 8.89 | $9.30 | 8028 |
| 2024-08-06 | 8.77 | $8.80 | — |
| 2024-08-05 | 8.78 | $8.80 | — |
| 2024-08-02 | 8.79 | $8.80 | 200 |
| 2024-08-01 | 8.81 | $8.80 | 200 |
| 2024-07-31 | 8.84 | $8.80 | 200 |
| 2024-07-30 | 8.87 | $8.80 | 200 |
| 2024-07-29 | 8.91 | $8.80 | 200 |
| 2024-07-26 | 8.97 | $8.80 | 200 |
| 2024-07-25 | 9.03 | $8.80 | 1500 |
| 2024-07-24 | 9.11 | $9.35 | — |
| 2024-07-23 | 9.04 | $9.35 | 2700 |
| 2024-07-22 | 8.94 | $9.35 | 854 |
| 2024-07-19 | 8.83 | $9.05 | 20100 |
| 2024-07-18 | 8.80 | $9.05 | 20100 |
| 2024-07-12 | 8.76 | $9.05 | 20302 |
| 2024-07-11 | 8.71 | $8.75 | 56238 |
| 2024-07-08 | 8.75 | $8.80 | 15073 |
| 2024-07-05 | 8.78 | $8.65 | 50618 |
| 2024-07-03 | 8.88 | $8.64 | 3241 |
| 2024-06-28 | 9.00 | $8.69 | 282 |
| 2024-06-27 | 9.13 | $8.87 | — |
| 2024-06-26 | 9.24 | $8.87 | 3549 |
| 2024-06-25 | 9.37 | $9.34 | — |
| 2024-06-24 | 9.38 | $9.34 | 614 |
| 2024-06-17 | 9.40 | $9.20 | 416 |
| 2024-06-14 | 9.46 | $8.99 | 100 |
| 2024-06-13 | 9.60 | $9.36 | 3137 |
| 2024-06-10 | 9.66 | $9.51 | 854 |
| 2024-06-05 | 9.67 | $9.70 | 1038 |
| 2024-06-04 | 9.63 | $9.57 | 10000 |
| 2024-06-03 | 9.61 | $9.85 | 485 |
| 2024-05-31 | 9.50 | $9.64 | 460 |
| 2024-05-21 | 9.43 | $9.57 | 10181 |
| 2024-05-20 | 9.37 | $9.51 | 1122 |
| 2024-05-17 | 9.31 | $9.72 | 2694 |
| 2024-05-15 | 9.17 | $9.20 | 160 |
| 2024-05-13 | 9.17 | $9.02 | 12317 |
| 2024-05-07 | 9.22 | $8.93 | 2554 |
| 2024-05-01 | 9.32 | $9.29 | 2803 |
| 2024-04-30 | 9.31 | $9.53 | 673 |
| 2024-04-29 | 9.23 | $9.63 | 322 |
| 2024-04-26 | 9.11 | $9.47 | 14253 |
| 2024-04-25 | 9.00 | $9.26 | 97481 |
| 2024-04-23 | 8.94 | $9.20 | 1300 |
| 2024-04-19 | 8.89 | $9.16 | 2187 |
| 2024-04-10 | 8.84 | $8.84 | 130 |
| 2024-04-09 | 8.89 | $9.01 | 1300 |
| 2024-04-08 | 8.89 | $9.00 | 1230 |
| 2024-04-05 | 8.90 | $8.83 | 121 |
| 2024-04-02 | 8.97 | $9.02 | 5451 |
| 2024-03-28 | 9.00 | $8.83 | 150 |
| 2024-03-27 | 9.09 | $8.92 | 487 |
| 2024-03-22 | 9.18 | $9.04 | 185 |
| 2024-03-20 | 9.25 | $9.04 | 102 |
| 2024-03-18 | 9.34 | $9.14 | 2313 |
| 2024-03-12 | 9.42 | $8.95 | 3520 |
| 2024-03-08 | 9.57 | $9.07 | 3313 |
| 2024-03-07 | 9.71 | $9.03 | 2178 |
| 2024-02-27 | 9.90 | $9.89 | — |
| 2024-02-26 | 9.85 | $9.89 | — |
| 2024-02-23 | 9.79 | $9.89 | — |
| 2024-02-22 | 9.71 | $9.89 | — |
| 2024-02-21 | 9.61 | $9.89 | — |
| 2024-02-20 | 9.48 | $9.89 | 500 |
| 2024-02-16 | 9.32 | $9.28 | — |
| 2024-02-15 | 9.33 | $9.28 | — |
| 2024-02-14 | 9.32 | $9.28 | — |
| 2024-02-13 | 9.32 | $9.28 | — |
| 2024-02-12 | 9.32 | $9.28 | — |
| 2024-02-09 | 9.31 | $9.28 | — |
| 2024-02-08 | 9.29 | $9.28 | — |
| 2024-02-07 | 9.28 | $9.28 | — |
| 2024-02-06 | 9.25 | $9.28 | 116 |
| 2024-02-05 | 9.22 | $9.15 | — |
| 2024-02-02 | 9.22 | $9.15 | — |
| 2024-02-01 | 9.22 | $9.15 | — |
| 2024-01-31 | 9.22 | $9.15 | — |
| 2024-01-30 | 9.21 | $9.15 | — |
| 2024-01-29 | 9.20 | $9.15 | — |
| 2024-01-26 | 9.19 | $9.15 | — |
| 2024-01-25 | 9.17 | $9.15 | — |
| 2024-01-24 | 9.14 | $9.15 | — |
| 2024-01-23 | 9.11 | $9.15 | — |
| 2024-01-22 | 9.06 | $9.15 | — |
| 2024-01-19 | 9.00 | $9.15 | — |
| 2024-01-18 | 8.92 | $9.15 | — |
| 2024-01-17 | 8.83 | $9.15 | 629 |
| 2024-01-16 | 8.72 | $8.69 | — |
| 2024-01-12 | 8.72 | $8.69 | — |
| 2024-01-11 | 8.73 | $8.69 | — |
| 2024-01-10 | 8.74 | $8.69 | — |
| 2024-01-02 | 8.74 | $8.69 | — |
| 2023-12-29 | 8.75 | $8.69 | — |
| 2023-12-28 | 8.76 | $8.69 | — |
| 2023-12-27 | 8.77 | $8.69 | — |
| 2023-12-26 | 8.78 | $8.69 | — |
| 2023-12-22 | 8.78 | $8.69 | — |
| 2023-12-21 | 8.79 | $8.69 | — |
| 2023-12-20 | 8.80 | $8.69 | — |
| 2023-12-19 | 8.81 | $8.69 | — |
| 2023-12-18 | 8.82 | $8.69 | — |
| 2023-12-15 | 8.82 | $8.69 | — |
| 2023-12-14 | 8.83 | $8.69 | — |
| 2023-12-13 | 8.83 | $8.69 | — |
| 2023-12-12 | 8.83 | $8.69 | — |
| 2023-12-11 | 8.83 | $8.69 | — |
| 2023-12-08 | 8.82 | $8.69 | — |
| 2023-12-07 | 8.81 | $8.69 | — |
| 2023-12-06 | 8.79 | $8.69 | — |
| 2023-12-05 | 8.76 | $8.69 | 2517 |
| 2023-12-04 | 8.72 | $8.65 | — |
| 2023-12-01 | 8.68 | $8.65 | 1200 |
| 2023-11-30 | 8.63 | $8.47 | — |
| 2023-11-29 | 8.62 | $8.47 | 819 |
| 2023-11-28 | 8.60 | $8.38 | — |
| 2023-11-27 | 8.61 | $8.38 | — |
| 2023-11-24 | 8.61 | $8.38 | — |
| 2023-11-22 | 8.61 | $8.38 | — |
| 2023-11-21 | 8.60 | $8.38 | — |
| 2023-11-20 | 8.58 | $8.38 | — |
| 2023-11-17 | 8.56 | $8.38 | — |
| 2023-11-16 | 8.53 | $8.38 | — |
| 2023-11-15 | 8.49 | $8.38 | — |
| 2023-11-14 | 8.43 | $8.38 | — |
| 2023-11-13 | 8.35 | $8.38 | — |
| 2023-11-10 | 8.25 | $8.38 | — |
| 2023-11-09 | 8.13 | $8.38 | — |
| 2023-11-08 | 7.98 | $8.38 | — |
| 2023-11-07 | 7.79 | $8.38 | — |
| 2023-11-06 | 7.56 | $8.38 | — |
| 2023-11-03 | 7.28 | $8.38 | 1750 |
| 2023-11-02 | 6.95 | $7.52 | 1500 |
| 2023-11-01 | 6.81 | $7.52 | 1500 |
| 2023-10-31 | 6.66 | $6.86 | — |
| 2023-10-30 | 6.69 | $6.86 | — |
| 2023-10-27 | 6.74 | $6.86 | — |
| 2023-10-26 | 6.80 | $6.86 | 133 |
| 2023-10-25 | 6.89 | $7.11 | — |
| 2023-10-24 | 6.93 | $7.11 | — |
| 2023-10-23 | 6.99 | $7.11 | 419 |
| 2023-10-20 | 7.06 | $7.07 | 3000 |
| 2023-10-19 | 7.18 | $7.63 | — |
| 2023-10-18 | 7.16 | $7.63 | — |
| 2023-10-17 | 7.14 | $7.63 | — |
| 2023-10-16 | 7.13 | $7.63 | — |
| 2023-10-13 | 7.14 | $7.63 | — |
| 2023-10-12 | 7.15 | $7.63 | 358 |
| 2023-10-11 | 7.18 | $7.56 | — |
| 2023-10-10 | 7.26 | $7.56 | — |
| 2023-10-09 | 7.37 | $7.56 | — |
| 2023-10-06 | 7.51 | $7.56 | — |
| 2023-10-05 | 7.70 | $7.56 | — |
| 2023-10-04 | 7.95 | $7.56 | — |
| 2023-10-03 | 8.26 | $7.56 | — |
| 2023-10-02 | 8.65 | $7.56 | — |
| 2023-09-29 | 9.14 | $7.56 | — |
| 2023-09-28 | 9.74 | $7.56 | 233 |
| 2023-09-27 | 10.48 | $10.46 | — |
| 2023-09-26 | 10.45 | $10.46 | — |
| 2023-09-25 | 10.42 | $10.46 | — |
| 2023-09-22 | 10.38 | $10.46 | — |
| 2023-09-21 | 10.33 | $10.46 | — |
| 2023-06-29 | 10.27 | $10.46 | 332 |
| 2023-06-28 | 10.19 | $10.31 | — |
| 2023-06-27 | 10.15 | $10.31 | — |
| 2023-06-26 | 10.09 | $10.31 | — |
| 2023-06-23 | 10.02 | $10.31 | — |
| 2023-06-22 | 9.93 | $10.31 | 682 |
| 2023-06-21 | 9.82 | $9.87 | — |
| 2023-06-20 | 9.84 | $9.87 | — |
| 2023-06-16 | 9.86 | $9.87 | — |
| 2023-06-15 | 9.88 | $9.87 | — |
| 2023-06-14 | 9.91 | $9.87 | 156 |
| 2023-06-13 | 9.95 | $9.74 | 1011 |
| 2023-06-12 | 10.04 | $10.07 | — |
| 2023-06-09 | 10.05 | $10.07 | — |
| 2023-06-08 | 10.06 | $10.07 | — |
| 2023-06-07 | 10.07 | $10.07 | — |
| 2023-06-06 | 10.08 | $10.07 | — |
| 2023-06-05 | 10.10 | $10.07 | — |
| 2023-06-02 | 10.12 | $10.07 | — |
| 2023-06-01 | 10.14 | $10.07 | — |
| 2023-05-31 | 10.17 | $10.07 | — |
| 2023-05-30 | 10.21 | $10.07 | — |
| 2023-05-26 | 10.26 | $10.07 | — |
| 2023-05-25 | 10.31 | $10.07 | — |
| 2023-05-24 | 10.38 | $10.07 | — |
| 2023-05-23 | 10.45 | $10.07 | — |
| 2023-05-22 | 10.55 | $10.07 | — |
| 2023-05-19 | 10.65 | $10.07 | — |
| 2023-05-18 | 10.78 | $10.07 | — |
| 2023-05-17 | 10.93 | $10.07 | 100 |
| 2023-05-16 | 11.10 | $10.84 | — |
| 2023-05-15 | 11.06 | $10.84 | — |
| 2023-05-12 | 11.00 | $10.84 | — |
| 2023-05-11 | 10.92 | $10.84 | — |
| 2023-05-10 | 10.82 | $10.84 | — |
| 2023-05-09 | 10.68 | $10.84 | — |
| 2023-05-08 | 10.51 | $10.84 | — |
| 2023-05-05 | 10.29 | $10.84 | — |
| 2023-05-04 | 10.01 | $10.84 | — |
| 2023-05-03 | 9.68 | $10.84 | 696 |
| 2023-05-02 | 9.26 | $9.27 | — |
| 2023-05-01 | 9.26 | $9.27 | — |
| 2023-04-28 | 9.25 | $9.27 | — |
| 2023-04-27 | 9.24 | $9.27 | — |
| 2023-04-26 | 9.23 | $9.27 | — |
| 2023-04-25 | 9.22 | $9.27 | — |
| 2023-04-24 | 9.21 | $9.27 | — |
| 2023-04-21 | 9.20 | $9.27 | — |
| 2023-04-20 | 9.18 | $9.27 | — |
| 2023-04-19 | 9.17 | $9.27 | — |
| 2023-04-18 | 9.15 | $9.27 | — |
| 2023-04-17 | 9.14 | $9.27 | — |
| 2023-04-14 | 9.12 | $9.27 | — |
| 2023-04-13 | 9.11 | $9.27 | — |
| 2023-04-12 | 9.09 | $9.27 | — |
| 2023-04-11 | 9.08 | $9.27 | — |
| 2023-04-10 | 9.06 | $9.27 | — |
| 2023-04-06 | 9.05 | $9.27 | — |
| 2023-04-05 | 9.04 | $9.27 | — |
| 2023-04-04 | 9.04 | $9.27 | 4500 |
| 2023-04-03 | 9.04 | $9.27 | — |
| 2023-03-31 | 9.04 | $9.27 | — |
| 2023-03-30 | 9.06 | $9.27 | — |
| 2023-03-29 | 9.08 | $9.27 | — |
| 2023-03-28 | 9.12 | $9.27 | — |
| 2023-03-27 | 9.17 | $9.27 | — |
| 2023-03-24 | 9.25 | $9.27 | 990 |
| 2023-03-23 | 9.34 | $9.55 | — |
| 2023-03-22 | 9.38 | $9.55 | — |
| 2023-03-21 | 9.43 | $9.55 | — |
| 2023-03-20 | 9.50 | $9.55 | 214 |
| 2023-03-17 | 9.60 | $8.93 | — |
| 2023-03-16 | 9.91 | $8.93 | 1350 |
| 2023-03-15 | 10.30 | $9.68 | 150 |
| 2023-03-14 | 10.55 | $10.15 | 1680 |
| 2023-03-13 | 10.70 | $10.05 | 1500 |
| 2023-03-10 | 10.91 | $10.91 | — |
| 2023-03-09 | 10.89 | $10.91 | — |
| 2023-03-08 | 10.88 | $10.91 | — |
| 2023-03-07 | 10.86 | $10.91 | — |
| 2023-03-06 | 10.83 | $10.91 | — |
| 2023-03-03 | 10.80 | $10.91 | — |
| 2023-03-02 | 10.76 | $10.91 | — |
| 2023-03-01 | 10.71 | $10.91 | — |
| 2023-02-28 | 10.65 | $10.91 | 1421 |
| 2023-02-27 | 10.57 | $11.01 | 150 |
| 2023-02-24 | 10.45 | $10.86 | 7500 |
| 2023-02-23 | 10.36 | $10.46 | — |
| 2023-02-22 | 10.37 | $10.46 | — |
| 2023-02-21 | 10.39 | $10.46 | — |
| 2023-02-17 | 10.41 | $10.46 | — |
| 2023-02-16 | 10.45 | $10.46 | — |
| 2023-02-15 | 10.49 | $10.46 | — |
| 2023-02-14 | 10.55 | $10.46 | — |
| 2023-02-13 | 10.62 | $10.46 | — |
| 2023-02-10 | 10.71 | $10.46 | 1266 |
| 2023-02-09 | 10.82 | $10.56 | 200 |
| 2023-02-08 | 10.92 | $10.74 | — |
| 2023-02-07 | 10.99 | $10.74 | — |
| 2023-02-06 | 11.07 | $10.74 | 223 |
| 2023-02-03 | 11.18 | $10.67 | 100 |
| 2023-02-02 | 11.32 | $11.29 | — |
| 2023-02-01 | 11.30 | $11.29 | — |
| 2023-01-31 | 11.27 | $11.29 | — |
| 2023-01-30 | 11.23 | $11.29 | — |
| 2023-01-27 | 11.18 | $11.29 | 5000 |
| 2023-01-26 | 11.11 | $11.29 | 104 |
| 2023-01-25 | 11.03 | $11.07 | — |
| 2023-01-24 | 11.00 | $11.07 | — |
| 2023-01-23 | 10.96 | $11.07 | — |
| 2023-01-20 | 10.91 | $11.07 | — |
| 2023-01-19 | 10.84 | $11.07 | 101 |
| 2023-01-18 | 10.76 | $10.82 | — |
| 2023-01-17 | 10.75 | $10.82 | — |
| 2023-01-13 | 10.72 | $10.82 | — |
| 2023-01-12 | 10.70 | $10.82 | — |
| 2023-01-11 | 10.66 | $10.82 | — |
| 2023-01-10 | 10.62 | $10.82 | 100 |
| 2023-01-09 | 10.57 | $10.82 | 200 |
| 2023-01-06 | 10.51 | $10.73 | 2100 |
| 2023-01-05 | 10.47 | $10.61 | 826 |
| 2023-01-04 | 10.46 | $10.43 | — |
| 2023-01-03 | 10.50 | $10.43 | — |
| 2022-12-30 | 10.55 | $10.43 | 215 |
| 2022-12-29 | 10.61 | $10.61 | — |
| 2022-12-28 | 10.63 | $10.61 | — |
| 2022-12-27 | 10.65 | $10.61 | — |
| 2022-12-23 | 10.68 | $10.61 | — |
| 2022-12-22 | 10.71 | $10.61 | — |
| 2022-12-21 | 10.75 | $10.61 | — |
| 2022-12-20 | 10.79 | $10.61 | — |
| 2022-12-19 | 10.85 | $10.61 | — |
| 2022-12-16 | 10.91 | $10.61 | 5000 |
| 2022-12-15 | 10.98 | $10.61 | — |
| 2022-12-14 | 11.07 | $10.61 | 403 |
| 2022-12-13 | 11.16 | $10.99 | — |
| 2022-12-12 | 11.16 | $10.99 | — |
| 2022-12-09 | 11.14 | $10.99 | — |
| 2022-12-08 | 11.12 | $10.99 | — |
| 2022-12-07 | 11.08 | $10.99 | 3300 |
| 2022-12-06 | 11.03 | $10.99 | — |
| 2022-12-05 | 10.96 | $10.99 | 100 |
| 2022-12-02 | 10.87 | $10.70 | — |
| 2022-12-01 | 10.84 | $10.70 | — |
| 2022-11-30 | 10.80 | $10.70 | 5000 |
| 2022-11-29 | 10.74 | $10.64 | — |
| 2022-11-28 | 10.69 | $10.64 | — |
| 2022-11-25 | 10.61 | $10.64 | 600 |
| 2022-11-23 | 10.50 | $10.26 | — |
| 2022-11-22 | 10.49 | $10.26 | 600 |
| 2022-11-21 | 10.47 | $10.14 | 900 |
| 2022-11-18 | 10.47 | $10.22 | 100 |
| 2022-11-17 | 10.44 | $10.22 | — |
| 2022-11-16 | 10.39 | $10.22 | 6600 |
| 2022-11-15 | 10.33 | $10.14 | — |
| 2022-11-14 | 10.27 | $10.14 | — |
| 2022-11-11 | 10.18 | $10.14 | — |
| 2022-11-10 | 10.07 | $10.14 | — |
| 2022-11-09 | 9.93 | $10.14 | — |
| 2022-11-08 | 9.74 | $10.14 | 7650 |
| 2022-11-07 | 9.51 | $9.65 | 3430 |
| 2022-11-04 | 9.37 | $9.27 | — |
| 2022-11-03 | 9.32 | $9.27 | — |
| 2022-11-02 | 9.25 | $9.27 | — |
| 2022-11-01 | 9.16 | $9.27 | — |
| 2022-10-31 | 9.05 | $9.27 | — |
| 2022-10-28 | 8.91 | $9.27 | 425 |
| 2022-10-27 | 8.73 | $9.17 | 281 |
| 2022-10-26 | 8.54 | $8.68 | — |
| 2022-10-25 | 8.47 | $8.68 | — |
| 2022-10-24 | 8.38 | $8.68 | — |
| 2022-10-21 | 8.27 | $8.68 | — |
| 2022-10-20 | 8.13 | $8.68 | — |
| 2022-10-19 | 7.97 | $8.68 | — |
| 2022-10-18 | 7.77 | $8.68 | 500 |
| 2022-10-17 | 7.54 | $7.77 | — |
| 2022-10-14 | 7.55 | $7.77 | — |
| 2022-10-13 | 7.57 | $7.77 | 700 |
| 2022-10-12 | 7.59 | $7.79 | 700 |
| 2022-10-11 | 7.63 | $7.72 | — |
| 2022-10-10 | 7.70 | $7.72 | — |
| 2022-10-07 | 7.79 | $7.72 | 300 |
| 2022-10-06 | 7.91 | $7.95 | 1473 |
| 2022-10-05 | 7.99 | $7.75 | — |
| 2022-10-04 | 8.16 | $7.75 | — |
| 2022-10-03 | 8.37 | $7.75 | 450 |
| 2022-09-30 | 8.63 | $7.82 | 194 |
| 2022-09-29 | 8.93 | $8.96 | — |
| 2022-09-28 | 8.93 | $8.96 | — |
| 2022-09-27 | 8.93 | $8.96 | — |
| 2022-09-26 | 8.93 | $8.96 | — |
| 2022-09-23 | 8.93 | $8.96 | — |
| 2022-09-22 | 8.93 | $8.96 | — |
| 2022-09-21 | 8.94 | $8.96 | — |
| 2022-09-20 | 8.94 | $8.96 | — |
| 2022-09-19 | 8.95 | $8.96 | 100 |
| 2022-09-16 | 8.95 | $8.97 | — |
| 2022-09-15 | 8.96 | $8.97 | — |
| 2022-09-14 | 8.97 | $8.97 | 100 |
| 2022-09-13 | 8.98 | $9.19 | — |
| 2022-09-12 | 8.92 | $9.19 | — |
| 2022-09-09 | 8.85 | $9.19 | 300 |
| 2022-09-08 | 8.77 | $8.78 | 242 |
| 2022-09-07 | 8.80 | $8.66 | — |
| 2022-09-06 | 8.88 | $8.66 | — |
| 2022-09-02 | 8.97 | $8.66 | — |
| 2022-09-01 | 9.08 | $8.66 | — |
| 2022-08-31 | 9.22 | $8.66 | — |
| 2022-08-30 | 9.38 | $8.66 | — |
| 2022-08-29 | 9.58 | $8.66 | 100 |
| 2022-08-26 | 9.81 | $8.91 | 400 |
| 2022-08-25 | 10.01 | $9.71 | — |
| 2022-08-24 | 9.99 | $9.71 | — |
| 2022-08-23 | 9.96 | $9.71 | — |
| 2022-08-22 | 9.92 | $9.71 | — |
| 2022-08-19 | 9.85 | $9.71 | — |
| 2022-08-18 | 9.76 | $9.71 | — |
| 2022-08-17 | 9.65 | $9.71 | — |
| 2022-08-16 | 9.50 | $9.71 | — |
| 2022-08-15 | 9.30 | $9.71 | 143 |
| 2022-08-12 | 9.06 | $9.78 | 1100 |
| 2022-08-11 | 8.73 | $9.59 | 1500 |
| 2022-08-10 | 8.39 | $9.13 | 476 |
| 2022-08-09 | 8.12 | $8.09 | — |
| 2022-08-08 | 8.12 | $8.09 | — |
| 2022-08-05 | 8.12 | $8.09 | — |
| 2022-08-04 | 8.12 | $8.09 | — |
| 2022-08-03 | 8.11 | $8.09 | — |
| 2022-08-02 | 8.11 | $8.09 | — |
| 2022-08-01 | 8.10 | $8.09 | — |
| 2022-07-29 | 8.10 | $8.09 | — |
| 2022-07-28 | 8.09 | $8.09 | — |
| 2022-07-27 | 8.08 | $8.09 | — |
| 2022-07-26 | 8.06 | $8.09 | 100 |
| 2022-07-25 | 8.04 | $8.20 | — |
| 2022-07-22 | 7.99 | $8.20 | 140 |
| 2022-07-21 | 7.93 | $8.15 | — |
| 2022-07-20 | 7.86 | $8.15 | — |
| 2022-07-19 | 7.79 | $8.15 | 316 |
| 2022-07-18 | 7.70 | $7.82 | — |
| 2022-07-15 | 7.70 | $7.82 | — |
| 2022-07-14 | 7.70 | $7.82 | — |
| 2022-07-13 | 7.70 | $7.82 | — |
| 2022-07-12 | 7.71 | $7.82 | — |
| 2022-07-11 | 7.73 | $7.82 | — |
| 2022-07-08 | 7.76 | $7.82 | — |
| 2022-07-07 | 7.79 | $7.82 | — |
| 2022-07-06 | 7.84 | $7.82 | 128 |
| 2022-07-05 | 7.90 | $7.77 | 191 |
| 2022-07-01 | 8.00 | $8.24 | — |
| 2022-06-30 | 7.97 | $8.24 | — |
| 2022-06-29 | 7.94 | $8.24 | — |
| 2022-06-28 | 7.91 | $8.24 | 400 |
| 2022-06-27 | 7.88 | $8.03 | — |
| 2022-06-24 | 7.91 | $8.03 | — |
| 2022-06-23 | 7.96 | $8.03 | — |
| 2022-06-22 | 8.02 | $8.03 | — |
| 2022-06-21 | 8.10 | $8.03 | — |
| 2022-06-17 | 8.21 | $8.03 | — |
| 2022-06-16 | 8.34 | $8.03 | 200 |
| 2022-06-15 | 8.50 | $8.11 | — |
| 2022-06-14 | 8.68 | $8.11 | — |
| 2022-06-13 | 8.90 | $8.11 | 200 |
| 2022-06-10 | 9.17 | $9.00 | — |
| 2022-06-09 | 9.22 | $9.00 | 100 |
| 2022-06-08 | 9.27 | $9.08 | 3301 |
| 2022-06-07 | 9.31 | $9.09 | 200 |
| 2022-06-06 | 9.34 | $9.27 | — |
| 2022-06-03 | 9.33 | $9.27 | — |
| 2022-06-02 | 9.31 | $9.27 | — |
| 2022-06-01 | 9.29 | $9.27 | — |
| 2022-05-31 | 9.26 | $9.27 | — |
| 2022-05-27 | 9.21 | $9.27 | 100 |
| 2022-05-26 | 9.16 | $9.07 | — |
| 2022-05-25 | 9.15 | $9.07 | — |
| 2022-05-24 | 9.14 | $9.07 | 314 |
| 2022-05-23 | 9.12 | $9.00 | — |
| 2022-05-20 | 9.12 | $9.00 | — |
| 2022-05-19 | 9.12 | $9.00 | — |
| 2022-05-18 | 9.11 | $9.00 | — |
| 2022-05-17 | 9.10 | $9.00 | — |
| 2022-05-16 | 9.08 | $9.00 | — |
| 2022-05-13 | 9.05 | $9.00 | 1010 |
| 2022-05-12 | 9.01 | $8.87 | — |
| 2022-05-11 | 9.01 | $8.87 | — |
| 2022-05-10 | 8.99 | $8.87 | — |
| 2022-05-09 | 8.98 | $8.87 | — |
| 2022-05-06 | 8.95 | $8.87 | 1000 |
| 2022-05-05 | 8.91 | $9.33 | — |
| 2022-05-04 | 8.72 | $9.33 | — |
| 2022-05-03 | 8.49 | $9.33 | 2600 |
| 2022-05-02 | 8.20 | $8.30 | — |
| 2022-04-29 | 8.17 | $8.30 | 217 |
| 2022-04-28 | 8.14 | $8.18 | — |
| 2022-04-27 | 8.15 | $8.18 | — |
| 2022-04-26 | 8.16 | $8.18 | — |
| 2022-04-25 | 8.17 | $8.18 | — |
| 2022-04-22 | 8.19 | $8.18 | — |
| 2022-04-21 | 8.22 | $8.18 | — |
| 2022-04-20 | 8.25 | $8.18 | — |
| 2022-04-19 | 8.29 | $8.18 | 1545 |
| 2022-04-18 | 8.34 | $8.26 | — |
| 2022-04-14 | 8.37 | $8.26 | — |
| 2022-04-13 | 8.42 | $8.26 | — |
| 2022-04-12 | 8.47 | $8.26 | 100 |
| 2022-04-11 | 8.54 | $8.55 | — |
| 2022-04-08 | 8.53 | $8.55 | — |
| 2022-04-07 | 8.53 | $8.55 | — |
| 2022-04-06 | 8.52 | $8.55 | — |
| 2022-04-05 | 8.51 | $8.55 | — |
| 2022-04-04 | 8.49 | $8.55 | — |
| 2022-04-01 | 8.48 | $8.55 | — |
| 2022-03-31 | 8.47 | $8.55 | — |
| 2022-03-30 | 8.45 | $8.55 | — |
| 2022-03-29 | 8.43 | $8.55 | — |
| 2022-03-28 | 8.42 | $8.55 | 961 |
| 2022-03-25 | 8.40 | $8.61 | — |
| 2022-03-24 | 8.36 | $8.61 | — |
| 2022-03-23 | 8.31 | $8.61 | 3664 |
| 2022-03-22 | 8.26 | $8.50 | — |
| 2022-03-21 | 8.24 | $8.50 | — |
| 2022-03-18 | 8.21 | $8.50 | 2264 |
| 2022-03-17 | 8.19 | $8.77 | 324 |
| 2022-03-16 | 8.08 | $8.52 | — |
| 2022-03-15 | 8.04 | $8.52 | — |
| 2022-03-14 | 7.99 | $8.52 | 100 |
| 2022-03-11 | 7.95 | $8.31 | — |
| 2022-03-10 | 7.97 | $8.31 | 1070 |
| 2022-03-09 | 8.00 | $8.59 | 200 |
| 2022-03-08 | 7.96 | $7.82 | 616 |
| 2022-03-07 | 8.17 | $7.25 | 134 |
| 2022-03-04 | 8.62 | $7.30 | 100 |
| 2022-03-03 | 9.15 | $9.01 | — |
| 2022-03-02 | 9.27 | $9.01 | — |
| 2022-03-01 | 9.41 | $9.01 | — |
| 2022-02-28 | 9.59 | $9.01 | 12203 |
| 2022-02-25 | 9.80 | $8.99 | — |
| 2022-02-24 | 10.08 | $8.99 | 871 |
| 2022-02-23 | 10.40 | $10.37 | — |
| 2022-02-22 | 10.37 | $10.37 | — |
| 2022-02-18 | 10.32 | $10.37 | — |
| 2022-02-17 | 10.25 | $10.37 | 4500 |
| 2022-02-16 | 10.17 | $10.37 | — |
| 2022-02-15 | 10.07 | $10.37 | 500 |
| 2022-02-14 | 9.94 | $9.81 | 4321 |
| 2022-02-11 | 9.96 | $10.02 | 2500 |
| 2022-02-10 | 9.92 | $9.90 | — |
| 2022-02-09 | 9.90 | $9.90 | — |
| 2022-02-08 | 9.88 | $9.90 | — |
| 2022-02-07 | 9.84 | $9.90 | — |
| 2022-02-04 | 9.81 | $9.90 | — |
| 2022-02-03 | 9.76 | $9.90 | — |
| 2022-02-02 | 9.69 | $9.90 | — |
| 2022-02-01 | 9.62 | $9.90 | 4000 |
| 2022-01-31 | 9.52 | $9.33 | — |
| 2022-01-28 | 9.59 | $9.33 | — |
| 2022-01-27 | 9.67 | $9.33 | 4200 |
| 2022-01-26 | 9.77 | $9.67 | 2000 |
| 2022-01-25 | 9.78 | $9.45 | 3900 |
| 2022-01-24 | 9.86 | $9.30 | 1274 |
| 2022-01-21 | 10.00 | $9.79 | — |
| 2022-01-20 | 10.01 | $9.79 | 1001 |
| 2022-01-19 | 10.02 | $9.73 | — |
| 2022-01-18 | 10.05 | $9.73 | 300 |
| 2022-01-14 | 10.08 | $10.16 | 248 |
| 2022-01-13 | 9.98 | $10.19 | 700 |
| 2022-01-12 | 9.84 | $10.02 | 125 |
| 2022-01-11 | 9.72 | $9.88 | 1000 |
| 2022-01-10 | 9.62 | $9.61 | 300 |
| 2022-01-07 | 9.57 | $9.57 | 600 |
| 2022-01-06 | 9.53 | $9.61 | 600 |
| 2022-01-05 | 9.46 | $9.75 | 732 |
| 2022-01-04 | 9.33 | $9.34 | — |
| 2022-01-03 | 9.30 | $9.34 | — |
| 2021-12-31 | 9.26 | $9.34 | — |
| 2021-12-30 | 9.21 | $9.34 | — |
| 2021-12-29 | 9.15 | $9.34 | 1278 |
| 2021-12-28 | 9.08 | $9.30 | — |
| 2021-12-27 | 9.01 | $9.30 | — |
| 2021-12-23 | 8.93 | $9.30 | — |
| 2021-12-22 | 8.82 | $9.30 | 538 |
| 2021-12-21 | 8.70 | $8.73 | — |
| 2021-12-20 | 8.74 | $8.73 | — |
| 2021-12-17 | 8.79 | $8.73 | — |
| 2021-12-16 | 8.85 | $8.73 | 226 |
| 2021-12-15 | 8.93 | $8.77 | 114 |
| 2021-12-14 | 9.02 | $9.18 | — |
| 2021-12-13 | 9.00 | $9.18 | — |
| 2021-12-10 | 8.98 | $9.18 | — |
| 2021-12-09 | 8.96 | $9.18 | 505 |
| 2021-12-08 | 8.94 | $9.36 | 668 |
| 2021-12-07 | 8.86 | $8.97 | — |
| 2021-12-06 | 8.90 | $8.97 | — |
| 2021-12-03 | 8.95 | $8.97 | — |
| 2021-12-02 | 9.02 | $8.97 | 183 |
| 2021-12-01 | 9.10 | $8.92 | 652 |
| 2021-11-30 | 9.23 | $8.81 | — |
| 2021-11-29 | 9.42 | $8.81 | — |
| 2021-11-26 | 9.66 | $8.81 | 1324 |
| 2021-11-24 | 9.96 | $9.95 | — |
| 2021-11-23 | 9.95 | $9.95 | 100 |
| 2021-11-22 | 9.95 | $9.95 | 100 |
| 2021-11-19 | 9.95 | $9.95 | — |
| 2021-11-18 | 9.94 | $9.95 | — |
| 2021-11-17 | 9.94 | $9.95 | — |
| 2021-11-16 | 9.94 | $9.95 | — |
| 2021-11-15 | 9.93 | $9.95 | — |
| 2021-11-12 | 9.93 | $9.95 | — |
| 2021-11-11 | 9.93 | $9.95 | — |
| 2021-11-10 | 9.93 | $9.95 | — |
| 2021-11-09 | 9.92 | $9.95 | — |
| 2021-11-08 | 9.92 | $9.95 | — |
| 2021-11-05 | 9.92 | $9.95 | — |
| 2021-11-04 | 9.93 | $9.95 | — |
| 2021-11-03 | 9.93 | $9.95 | — |
| 2021-11-02 | 9.94 | $9.95 | — |
| 2021-11-01 | 9.95 | $9.95 | — |
| 2021-10-29 | 9.97 | $9.95 | 105 |
| 2021-10-28 | 9.99 | $9.96 | 415 |
| 2021-10-27 | 10.02 | $10.12 | — |
| 2021-10-26 | 10.00 | $10.12 | — |
| 2021-10-25 | 9.98 | $10.12 | — |
| 2021-10-22 | 9.96 | $10.12 | — |
| 2021-10-21 | 9.94 | $10.12 | — |
| 2021-10-20 | 9.92 | $10.12 | — |
| 2021-10-19 | 9.89 | $10.12 | — |
| 2021-10-18 | 9.87 | $10.12 | 137 |
| 2021-10-15 | 9.84 | $10.10 | 102 |
| 2021-10-14 | 9.82 | $9.85 | — |
| 2021-10-13 | 9.89 | $9.85 | — |
| 2021-10-12 | 9.97 | $9.85 | — |
| 2021-10-11 | 10.07 | $9.85 | — |
| 2021-10-08 | 10.20 | $9.85 | 200 |
| 2021-10-07 | 10.37 | $10.40 | — |
| 2021-10-06 | 10.39 | $10.40 | — |
| 2021-10-05 | 10.43 | $10.40 | 288 |
| 2021-10-04 | 10.49 | $10.57 | — |
| 2021-10-01 | 10.50 | $10.57 | 100 |
| 2021-09-30 | 10.52 | $10.57 | 30000 |
| 2021-09-29 | 10.55 | $10.59 | 11026 |
| 2021-09-28 | 10.58 | $10.71 | — |
| 2021-09-27 | 10.58 | $10.71 | — |
| 2021-09-24 | 10.59 | $10.71 | — |
| 2021-09-23 | 10.60 | $10.71 | — |
| 2021-09-22 | 10.62 | $10.71 | 4100 |
| 2021-09-21 | 10.65 | $10.44 | 2978 |
| 2021-09-20 | 10.78 | $10.32 | 3703 |
| 2021-09-17 | 10.97 | $10.78 | 2075 |
| 2021-09-16 | 11.07 | $10.83 | 218 |
| 2021-09-15 | 11.17 | $11.27 | — |
| 2021-09-14 | 11.16 | $11.27 | 104 |
| 2021-09-13 | 11.14 | $11.39 | 4456 |
| 2021-09-10 | 11.09 | $11.22 | — |
| 2021-09-09 | 11.08 | $11.22 | — |
| 2021-09-08 | 11.08 | $11.22 | — |
| 2021-09-07 | 11.07 | $11.22 | — |
| 2021-09-03 | 11.07 | $11.22 | — |
| 2021-09-02 | 11.07 | $11.22 | — |
| 2021-09-01 | 11.07 | $11.22 | — |
| 2021-08-31 | 11.08 | $11.22 | — |
| 2021-08-30 | 11.09 | $11.22 | — |
| 2021-08-27 | 11.11 | $11.22 | — |
| 2021-08-26 | 11.14 | $11.22 | — |
| 2021-08-25 | 11.18 | $11.22 | 4596 |
| 2021-08-24 | 11.23 | $11.12 | 2718 |
| 2021-08-23 | 11.33 | $10.88 | 9805 |
| 2021-08-20 | 11.53 | $11.29 | — |
| 2021-08-19 | 11.64 | $11.29 | — |
| 2021-08-18 | 11.79 | $11.29 | 2869 |
| 2021-08-17 | 11.96 | $11.35 | — |
| 2021-08-16 | 12.15 | $11.35 | 935 |
| 2021-08-13 | 12.38 | $12.43 | — |
| 2021-08-12 | 12.32 | $12.43 | — |
| 2021-08-11 | 12.24 | $12.43 | — |
| 2021-08-10 | 12.14 | $12.43 | 340 |
| 2021-08-09 | 12.02 | $12.17 | 510 |
| 2021-08-06 | 11.94 | $12.14 | — |
| 2021-08-05 | 11.86 | $12.14 | — |
| 2021-08-04 | 11.77 | $12.14 | 2301 |
| 2021-08-03 | 11.65 | $11.80 | — |
| 2021-08-02 | 11.61 | $11.80 | — |
| 2021-07-30 | 11.56 | $11.80 | 700 |
| 2021-07-29 | 11.51 | $11.80 | 161 |
| 2021-07-28 | 11.45 | $11.42 | — |
| 2021-07-27 | 11.49 | $11.42 | 35318 |
| 2021-07-26 | 11.54 | $11.47 | 11946 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.61
2024-08-12
Close Price
$9.30
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
9.46
Average
50.27
Maximum
95.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-08-12 | 55.61 | $9.30 | — |
| 2024-08-09 | 55.61 | $9.30 | — |
| 2024-08-08 | 55.61 | $9.30 | — |
| 2024-08-07 | 55.61 | $9.30 | 8028 |
| 2024-08-06 | 44.16 | $8.80 | — |
| 2024-08-05 | 44.16 | $8.80 | — |
| 2024-08-02 | 44.16 | $8.80 | 200 |
| 2024-08-01 | 44.16 | $8.80 | 200 |
| 2024-07-31 | 44.16 | $8.80 | 200 |
| 2024-07-30 | 44.16 | $8.80 | 200 |
| 2024-07-29 | 44.16 | $8.80 | 200 |
| 2024-07-26 | 44.16 | $8.80 | 200 |
| 2024-07-25 | 44.16 | $8.80 | 1500 |
| 2024-07-24 | 53.77 | $9.35 | — |
| 2024-07-23 | 53.77 | $9.35 | 2700 |
| 2024-07-22 | 53.77 | $9.35 | 854 |
| 2024-07-19 | 48.53 | $9.05 | 20100 |
| 2024-07-18 | 48.53 | $9.05 | 20100 |
| 2024-07-12 | 48.53 | $9.05 | 20302 |
| 2024-07-11 | 42.99 | $8.75 | 56238 |
| 2024-07-08 | 43.74 | $8.80 | 15073 |
| 2024-07-05 | 40.81 | $8.65 | 50618 |
| 2024-07-03 | 40.62 | $8.64 | 3241 |
| 2024-06-28 | 41.27 | $8.69 | 282 |
| 2024-06-27 | 43.64 | $8.87 | — |
| 2024-06-26 | 43.64 | $8.87 | 3549 |
| 2024-06-25 | 50.51 | $9.34 | — |
| 2024-06-24 | 50.51 | $9.34 | 614 |
| 2024-06-17 | 48.32 | $9.20 | 416 |
| 2024-06-14 | 44.85 | $8.99 | 100 |
| 2024-06-13 | 50.53 | $9.36 | 3137 |
| 2024-06-10 | 53.12 | $9.51 | 854 |
| 2024-06-05 | 56.61 | $9.70 | 1038 |
| 2024-06-04 | 54.68 | $9.57 | 10000 |
| 2024-06-03 | 60.17 | $9.85 | 485 |
| 2024-05-31 | 57.10 | $9.64 | 460 |
| 2024-05-21 | 56.02 | $9.57 | 10181 |
| 2024-05-20 | 55.11 | $9.51 | 1122 |
| 2024-05-17 | 59.20 | $9.72 | 2694 |
| 2024-05-15 | 50.56 | $9.20 | 160 |
| 2024-05-13 | 46.86 | $9.02 | 12317 |
| 2024-05-07 | 44.90 | $8.93 | 2554 |
| 2024-05-01 | 52.22 | $9.29 | 2803 |
| 2024-04-30 | 58.23 | $9.53 | 673 |
| 2024-04-29 | 61.01 | $9.63 | 322 |
| 2024-04-26 | 57.96 | $9.47 | 14253 |
| 2024-04-25 | 53.41 | $9.26 | 97481 |
| 2024-04-23 | 52.01 | $9.20 | 1300 |
| 2024-04-19 | 51.07 | $9.16 | 2187 |
| 2024-04-10 | 42.55 | $8.84 | 130 |
| 2024-04-09 | 46.65 | $9.01 | 1300 |
| 2024-04-08 | 46.36 | $9.00 | 1230 |
| 2024-04-05 | 41.22 | $8.83 | 121 |
| 2024-04-02 | 45.89 | $9.02 | 5451 |
| 2024-03-28 | 39.36 | $8.83 | 150 |
| 2024-03-27 | 41.62 | $8.92 | 487 |
| 2024-03-22 | 44.88 | $9.04 | 185 |
| 2024-03-20 | 44.88 | $9.04 | 102 |
| 2024-03-18 | 47.69 | $9.14 | 2313 |
| 2024-03-12 | 41.03 | $8.95 | 3520 |
| 2024-03-08 | 44.43 | $9.07 | 3313 |
| 2024-03-07 | 42.93 | $9.03 | 2178 |
| 2024-02-27 | 95.41 | $9.89 | — |
| 2024-02-26 | 95.41 | $9.89 | — |
| 2024-02-23 | 95.41 | $9.89 | — |
| 2024-02-22 | 95.41 | $9.89 | — |
| 2024-02-21 | 95.41 | $9.89 | — |
| 2024-02-20 | 95.41 | $9.89 | 500 |
| 2024-02-16 | 87.33 | $9.28 | — |
| 2024-02-15 | 87.33 | $9.28 | — |
| 2024-02-14 | 87.33 | $9.28 | — |
| 2024-02-13 | 87.33 | $9.28 | — |
| 2024-02-12 | 87.33 | $9.28 | — |
| 2024-02-09 | 87.33 | $9.28 | — |
| 2024-02-08 | 87.33 | $9.28 | — |
| 2024-02-07 | 87.33 | $9.28 | — |
| 2024-02-06 | 87.33 | $9.28 | 116 |
| 2024-02-05 | 83.42 | $9.15 | — |
| 2024-02-02 | 83.42 | $9.15 | — |
| 2024-02-01 | 83.42 | $9.15 | — |
| 2024-01-31 | 83.42 | $9.15 | — |
| 2024-01-30 | 83.42 | $9.15 | — |
| 2024-01-29 | 83.42 | $9.15 | — |
| 2024-01-26 | 83.42 | $9.15 | — |
| 2024-01-25 | 83.42 | $9.15 | — |
| 2024-01-24 | 83.42 | $9.15 | — |
| 2024-01-23 | 83.42 | $9.15 | — |
| 2024-01-22 | 83.42 | $9.15 | — |
| 2024-01-19 | 83.42 | $9.15 | — |
| 2024-01-18 | 83.42 | $9.15 | — |
| 2024-01-17 | 83.42 | $9.15 | 629 |
| 2024-01-16 | 64.47 | $8.69 | — |
| 2024-01-12 | 64.47 | $8.69 | — |
| 2024-01-11 | 64.47 | $8.69 | — |
| 2024-01-10 | 64.47 | $8.69 | — |
| 2024-01-02 | 64.47 | $8.69 | — |
| 2023-12-29 | 64.47 | $8.69 | — |
| 2023-12-28 | 64.47 | $8.69 | — |
| 2023-12-27 | 64.47 | $8.69 | — |
| 2023-12-26 | 64.47 | $8.69 | — |
| 2023-12-22 | 64.47 | $8.69 | — |
| 2023-12-21 | 64.47 | $8.69 | — |
| 2023-12-20 | 64.47 | $8.69 | — |
| 2023-12-19 | 64.47 | $8.69 | — |
| 2023-12-18 | 64.47 | $8.69 | — |
| 2023-12-15 | 64.47 | $8.69 | — |
| 2023-12-14 | 64.47 | $8.69 | — |
| 2023-12-13 | 64.47 | $8.69 | — |
| 2023-12-12 | 64.47 | $8.69 | — |
| 2023-12-11 | 64.47 | $8.69 | — |
| 2023-12-08 | 64.47 | $8.69 | — |
| 2023-12-07 | 64.47 | $8.69 | — |
| 2023-12-06 | 64.47 | $8.69 | — |
| 2023-12-05 | 64.47 | $8.69 | 2517 |
| 2023-12-04 | 63.35 | $8.65 | — |
| 2023-12-01 | 63.35 | $8.65 | 1200 |
| 2023-11-30 | 57.97 | $8.47 | — |
| 2023-11-29 | 57.97 | $8.47 | 819 |
| 2023-11-28 | 54.99 | $8.38 | — |
| 2023-11-27 | 54.99 | $8.38 | — |
| 2023-11-24 | 54.99 | $8.38 | — |
| 2023-11-22 | 54.99 | $8.38 | — |
| 2023-11-21 | 54.99 | $8.38 | — |
| 2023-11-20 | 54.99 | $8.38 | — |
| 2023-11-17 | 54.99 | $8.38 | — |
| 2023-11-16 | 54.99 | $8.38 | — |
| 2023-11-15 | 54.99 | $8.38 | — |
| 2023-11-14 | 54.99 | $8.38 | — |
| 2023-11-13 | 54.99 | $8.38 | — |
| 2023-11-10 | 54.99 | $8.38 | — |
| 2023-11-09 | 54.99 | $8.38 | — |
| 2023-11-08 | 54.99 | $8.38 | — |
| 2023-11-07 | 54.99 | $8.38 | — |
| 2023-11-06 | 54.99 | $8.38 | — |
| 2023-11-03 | 54.99 | $8.38 | 1750 |
| 2023-11-02 | 37.19 | $7.52 | 1500 |
| 2023-11-01 | 37.19 | $7.52 | 1500 |
| 2023-10-31 | 13.50 | $6.86 | — |
| 2023-10-30 | 13.50 | $6.86 | — |
| 2023-10-27 | 13.50 | $6.86 | — |
| 2023-10-26 | 13.50 | $6.86 | 133 |
| 2023-10-25 | 15.27 | $7.11 | — |
| 2023-10-24 | 15.27 | $7.11 | — |
| 2023-10-23 | 15.27 | $7.11 | 419 |
| 2023-10-20 | 13.71 | $7.07 | 3000 |
| 2023-10-19 | 18.16 | $7.63 | — |
| 2023-10-18 | 18.16 | $7.63 | — |
| 2023-10-17 | 18.16 | $7.63 | — |
| 2023-10-16 | 18.16 | $7.63 | — |
| 2023-10-13 | 18.16 | $7.63 | — |
| 2023-10-12 | 18.16 | $7.63 | 358 |
| 2023-10-11 | 15.65 | $7.56 | — |
| 2023-10-10 | 15.65 | $7.56 | — |
| 2023-10-09 | 15.65 | $7.56 | — |
| 2023-10-06 | 15.65 | $7.56 | — |
| 2023-10-05 | 15.65 | $7.56 | — |
| 2023-10-04 | 15.65 | $7.56 | — |
| 2023-10-03 | 15.65 | $7.56 | — |
| 2023-10-02 | 15.65 | $7.56 | — |
| 2023-09-29 | 15.65 | $7.56 | — |
| 2023-09-28 | 15.65 | $7.56 | 233 |
| 2023-09-27 | 65.49 | $10.46 | — |
| 2023-09-26 | 65.49 | $10.46 | — |
| 2023-09-25 | 65.49 | $10.46 | — |
| 2023-09-22 | 65.49 | $10.46 | — |
| 2023-09-21 | 65.49 | $10.46 | — |
| 2023-06-29 | 65.49 | $10.46 | 332 |
| 2023-06-28 | 60.74 | $10.31 | — |
| 2023-06-27 | 60.74 | $10.31 | — |
| 2023-06-26 | 60.74 | $10.31 | — |
| 2023-06-23 | 60.74 | $10.31 | — |
| 2023-06-22 | 60.74 | $10.31 | 682 |
| 2023-06-21 | 42.86 | $9.87 | — |
| 2023-06-20 | 42.86 | $9.87 | — |
| 2023-06-16 | 42.86 | $9.87 | — |
| 2023-06-15 | 42.86 | $9.87 | — |
| 2023-06-14 | 42.86 | $9.87 | 156 |
| 2023-06-13 | 36.22 | $9.74 | 1011 |
| 2023-06-12 | 50.32 | $10.07 | — |
| 2023-06-09 | 50.32 | $10.07 | — |
| 2023-06-08 | 50.32 | $10.07 | — |
| 2023-06-07 | 50.32 | $10.07 | — |
| 2023-06-06 | 50.32 | $10.07 | — |
| 2023-06-05 | 50.32 | $10.07 | — |
| 2023-06-02 | 50.32 | $10.07 | — |
| 2023-06-01 | 50.32 | $10.07 | — |
| 2023-05-31 | 50.32 | $10.07 | — |
| 2023-05-30 | 50.32 | $10.07 | — |
| 2023-05-26 | 50.32 | $10.07 | — |
| 2023-05-25 | 50.32 | $10.07 | — |
| 2023-05-24 | 50.32 | $10.07 | — |
| 2023-05-23 | 50.32 | $10.07 | — |
| 2023-05-22 | 50.32 | $10.07 | — |
| 2023-05-19 | 50.32 | $10.07 | — |
| 2023-05-18 | 50.32 | $10.07 | — |
| 2023-05-17 | 50.32 | $10.07 | 100 |
| 2023-05-16 | 78.72 | $10.84 | — |
| 2023-05-15 | 78.72 | $10.84 | — |
| 2023-05-12 | 78.72 | $10.84 | — |
| 2023-05-11 | 78.72 | $10.84 | — |
| 2023-05-10 | 78.72 | $10.84 | — |
| 2023-05-09 | 78.72 | $10.84 | — |
| 2023-05-08 | 78.72 | $10.84 | — |
| 2023-05-05 | 78.72 | $10.84 | — |
| 2023-05-04 | 78.72 | $10.84 | — |
| 2023-05-03 | 78.72 | $10.84 | 696 |
| 2023-05-02 | 31.59 | $9.27 | — |
| 2023-05-01 | 31.59 | $9.27 | — |
| 2023-04-28 | 31.59 | $9.27 | — |
| 2023-04-27 | 31.59 | $9.27 | — |
| 2023-04-26 | 31.59 | $9.27 | — |
| 2023-04-25 | 31.59 | $9.27 | — |
| 2023-04-24 | 31.59 | $9.27 | — |
| 2023-04-21 | 31.59 | $9.27 | — |
| 2023-04-20 | 31.59 | $9.27 | — |
| 2023-04-19 | 31.59 | $9.27 | — |
| 2023-04-18 | 31.59 | $9.27 | — |
| 2023-04-17 | 31.59 | $9.27 | — |
| 2023-04-14 | 31.59 | $9.27 | — |
| 2023-04-13 | 31.59 | $9.27 | — |
| 2023-04-12 | 31.59 | $9.27 | — |
| 2023-04-11 | 31.59 | $9.27 | — |
| 2023-04-10 | 31.59 | $9.27 | — |
| 2023-04-06 | 31.59 | $9.27 | — |
| 2023-04-05 | 31.59 | $9.27 | — |
| 2023-04-04 | 31.59 | $9.27 | 4500 |
| 2023-04-03 | 31.59 | $9.27 | — |
| 2023-03-31 | 31.59 | $9.27 | — |
| 2023-03-30 | 31.59 | $9.27 | — |
| 2023-03-29 | 31.59 | $9.27 | — |
| 2023-03-28 | 31.59 | $9.27 | — |
| 2023-03-27 | 31.59 | $9.27 | — |
| 2023-03-24 | 31.59 | $9.27 | 990 |
| 2023-03-23 | 35.00 | $9.55 | — |
| 2023-03-22 | 35.00 | $9.55 | — |
| 2023-03-21 | 35.00 | $9.55 | — |
| 2023-03-20 | 35.05 | $9.55 | 214 |
| 2023-03-17 | 19.03 | $8.93 | — |
| 2023-03-16 | 19.03 | $8.93 | 1350 |
| 2023-03-15 | 26.04 | $9.68 | 150 |
| 2023-03-14 | 33.36 | $10.15 | 1680 |
| 2023-03-13 | 29.35 | $10.05 | 1500 |
| 2023-03-10 | 57.69 | $10.91 | — |
| 2023-03-09 | 57.69 | $10.91 | — |
| 2023-03-08 | 57.69 | $10.91 | — |
| 2023-03-07 | 57.69 | $10.91 | — |
| 2023-03-06 | 57.69 | $10.91 | — |
| 2023-03-03 | 57.69 | $10.91 | — |
| 2023-03-02 | 57.69 | $10.91 | — |
| 2023-03-01 | 57.69 | $10.91 | — |
| 2023-02-28 | 57.77 | $10.91 | 1421 |
| 2023-02-27 | 62.19 | $11.01 | 150 |
| 2023-02-24 | 57.57 | $10.86 | 7500 |
| 2023-02-23 | 38.79 | $10.46 | — |
| 2023-02-22 | 38.79 | $10.46 | — |
| 2023-02-21 | 38.79 | $10.46 | — |
| 2023-02-17 | 38.79 | $10.46 | — |
| 2023-02-16 | 38.79 | $10.46 | — |
| 2023-02-15 | 38.79 | $10.46 | — |
| 2023-02-14 | 38.79 | $10.46 | — |
| 2023-02-13 | 38.79 | $10.46 | — |
| 2023-02-10 | 38.61 | $10.46 | 1266 |
| 2023-02-09 | 41.55 | $10.56 | 200 |
| 2023-02-08 | 47.67 | $10.74 | — |
| 2023-02-07 | 47.67 | $10.74 | — |
| 2023-02-06 | 47.74 | $10.74 | 223 |
| 2023-02-03 | 45.00 | $10.67 | 100 |
| 2023-02-02 | 80.49 | $11.29 | — |
| 2023-02-01 | 80.49 | $11.29 | — |
| 2023-01-31 | 80.49 | $11.29 | — |
| 2023-01-30 | 80.49 | $11.29 | — |
| 2023-01-27 | 80.49 | $11.29 | 5000 |
| 2023-01-26 | 80.49 | $11.29 | 104 |
| 2023-01-25 | 75.44 | $11.07 | — |
| 2023-01-24 | 75.44 | $11.07 | — |
| 2023-01-23 | 75.44 | $11.07 | — |
| 2023-01-20 | 75.44 | $11.07 | — |
| 2023-01-19 | 75.44 | $11.07 | 101 |
| 2023-01-18 | 68.20 | $10.82 | — |
| 2023-01-17 | 68.20 | $10.82 | — |
| 2023-01-13 | 68.20 | $10.82 | — |
| 2023-01-12 | 68.20 | $10.82 | — |
| 2023-01-11 | 68.20 | $10.82 | — |
| 2023-01-10 | 68.20 | $10.82 | 100 |
| 2023-01-09 | 68.20 | $10.82 | 200 |
| 2023-01-06 | 65.65 | $10.73 | 2100 |
| 2023-01-05 | 61.78 | $10.61 | 826 |
| 2023-01-04 | 54.46 | $10.43 | — |
| 2023-01-03 | 54.46 | $10.43 | — |
| 2022-12-30 | 54.46 | $10.43 | 215 |
| 2022-12-29 | 65.16 | $10.61 | — |
| 2022-12-28 | 65.16 | $10.61 | — |
| 2022-12-27 | 65.16 | $10.61 | — |
| 2022-12-23 | 65.16 | $10.61 | — |
| 2022-12-22 | 65.16 | $10.61 | — |
| 2022-12-21 | 65.16 | $10.61 | — |
| 2022-12-20 | 65.16 | $10.61 | — |
| 2022-12-19 | 65.16 | $10.61 | — |
| 2022-12-16 | 65.16 | $10.61 | 5000 |
| 2022-12-15 | 65.11 | $10.61 | — |
| 2022-12-14 | 65.19 | $10.61 | 403 |
| 2022-12-13 | 85.39 | $10.99 | — |
| 2022-12-12 | 85.39 | $10.99 | — |
| 2022-12-09 | 85.39 | $10.99 | — |
| 2022-12-08 | 85.39 | $10.99 | — |
| 2022-12-07 | 85.39 | $10.99 | 3300 |
| 2022-12-06 | 85.39 | $10.99 | — |
| 2022-12-05 | 85.39 | $10.99 | 100 |
| 2022-12-02 | 82.51 | $10.70 | — |
| 2022-12-01 | 82.51 | $10.70 | — |
| 2022-11-30 | 82.51 | $10.70 | 5000 |
| 2022-11-29 | 81.87 | $10.64 | — |
| 2022-11-28 | 81.87 | $10.64 | — |
| 2022-11-25 | 81.87 | $10.64 | 600 |
| 2022-11-23 | 77.41 | $10.26 | — |
| 2022-11-22 | 77.41 | $10.26 | 600 |
| 2022-11-21 | 75.70 | $10.14 | 900 |
| 2022-11-18 | 79.50 | $10.22 | 100 |
| 2022-11-17 | 79.50 | $10.22 | — |
| 2022-11-16 | 79.50 | $10.22 | 6600 |
| 2022-11-15 | 78.52 | $10.14 | — |
| 2022-11-14 | 78.52 | $10.14 | — |
| 2022-11-11 | 78.52 | $10.14 | — |
| 2022-11-10 | 78.52 | $10.14 | — |
| 2022-11-09 | 78.52 | $10.14 | — |
| 2022-11-08 | 78.69 | $10.14 | 7650 |
| 2022-11-07 | 73.25 | $9.65 | 3430 |
| 2022-11-04 | 67.10 | $9.27 | — |
| 2022-11-03 | 67.10 | $9.27 | — |
| 2022-11-02 | 67.10 | $9.27 | — |
| 2022-11-01 | 67.10 | $9.27 | — |
| 2022-10-31 | 67.10 | $9.27 | — |
| 2022-10-28 | 67.07 | $9.27 | 425 |
| 2022-10-27 | 65.52 | $9.17 | 281 |
| 2022-10-26 | 55.89 | $8.68 | — |
| 2022-10-25 | 55.89 | $8.68 | — |
| 2022-10-24 | 55.89 | $8.68 | — |
| 2022-10-21 | 55.89 | $8.68 | — |
| 2022-10-20 | 55.89 | $8.68 | — |
| 2022-10-19 | 55.89 | $8.68 | — |
| 2022-10-18 | 55.89 | $8.68 | 500 |
| 2022-10-17 | 30.86 | $7.77 | — |
| 2022-10-14 | 30.86 | $7.77 | — |
| 2022-10-13 | 30.86 | $7.77 | 700 |
| 2022-10-12 | 31.19 | $7.79 | 700 |
| 2022-10-11 | 28.62 | $7.72 | — |
| 2022-10-10 | 28.62 | $7.72 | — |
| 2022-10-07 | 28.62 | $7.72 | 300 |
| 2022-10-06 | 31.98 | $7.95 | 1473 |
| 2022-10-05 | 24.68 | $7.75 | — |
| 2022-10-04 | 24.68 | $7.75 | — |
| 2022-10-03 | 24.68 | $7.75 | 450 |
| 2022-09-30 | 25.50 | $7.82 | 194 |
| 2022-09-29 | 52.60 | $8.96 | — |
| 2022-09-28 | 52.60 | $8.96 | — |
| 2022-09-27 | 52.60 | $8.96 | — |
| 2022-09-26 | 52.60 | $8.96 | — |
| 2022-09-23 | 52.60 | $8.96 | — |
| 2022-09-22 | 52.60 | $8.96 | — |
| 2022-09-21 | 52.60 | $8.96 | — |
| 2022-09-20 | 52.60 | $8.96 | — |
| 2022-09-19 | 52.60 | $8.96 | 100 |
| 2022-09-16 | 52.91 | $8.97 | — |
| 2022-09-15 | 52.91 | $8.97 | — |
| 2022-09-14 | 52.91 | $8.97 | 100 |
| 2022-09-13 | 59.55 | $9.19 | — |
| 2022-09-12 | 59.55 | $9.19 | — |
| 2022-09-09 | 59.55 | $9.19 | 300 |
| 2022-09-08 | 49.41 | $8.78 | 242 |
| 2022-09-07 | 45.62 | $8.66 | — |
| 2022-09-06 | 45.62 | $8.66 | — |
| 2022-09-02 | 45.62 | $8.66 | — |
| 2022-09-01 | 45.62 | $8.66 | — |
| 2022-08-31 | 45.62 | $8.66 | — |
| 2022-08-30 | 45.62 | $8.66 | — |
| 2022-08-29 | 45.62 | $8.66 | 100 |
| 2022-08-26 | 51.20 | $8.91 | 400 |
| 2022-08-25 | 81.53 | $9.71 | — |
| 2022-08-24 | 81.53 | $9.71 | — |
| 2022-08-23 | 81.53 | $9.71 | — |
| 2022-08-22 | 81.53 | $9.71 | — |
| 2022-08-19 | 81.53 | $9.71 | — |
| 2022-08-18 | 81.53 | $9.71 | — |
| 2022-08-17 | 81.53 | $9.71 | — |
| 2022-08-16 | 81.53 | $9.71 | — |
| 2022-08-15 | 81.53 | $9.71 | 143 |
| 2022-08-12 | 84.28 | $9.78 | 1100 |
| 2022-08-11 | 82.78 | $9.59 | 1500 |
| 2022-08-10 | 77.94 | $9.13 | 476 |
| 2022-08-09 | 44.34 | $8.09 | — |
| 2022-08-08 | 44.34 | $8.09 | — |
| 2022-08-05 | 44.34 | $8.09 | — |
| 2022-08-04 | 44.34 | $8.09 | — |
| 2022-08-03 | 44.34 | $8.09 | — |
| 2022-08-02 | 44.34 | $8.09 | — |
| 2022-08-01 | 44.34 | $8.09 | — |
| 2022-07-29 | 44.34 | $8.09 | — |
| 2022-07-28 | 44.34 | $8.09 | — |
| 2022-07-27 | 44.34 | $8.09 | — |
| 2022-07-26 | 44.34 | $8.09 | 100 |
| 2022-07-25 | 48.59 | $8.20 | — |
| 2022-07-22 | 48.80 | $8.20 | 140 |
| 2022-07-21 | 46.59 | $8.15 | — |
| 2022-07-20 | 46.59 | $8.15 | — |
| 2022-07-19 | 46.59 | $8.15 | 316 |
| 2022-07-18 | 29.60 | $7.82 | — |
| 2022-07-15 | 29.60 | $7.82 | — |
| 2022-07-14 | 29.60 | $7.82 | — |
| 2022-07-13 | 29.60 | $7.82 | — |
| 2022-07-12 | 29.60 | $7.82 | — |
| 2022-07-11 | 29.60 | $7.82 | — |
| 2022-07-08 | 29.60 | $7.82 | — |
| 2022-07-07 | 29.60 | $7.82 | — |
| 2022-07-06 | 29.41 | $7.82 | 128 |
| 2022-07-05 | 27.17 | $7.77 | 191 |
| 2022-07-01 | 37.95 | $8.24 | — |
| 2022-06-30 | 37.95 | $8.24 | — |
| 2022-06-29 | 37.95 | $8.24 | — |
| 2022-06-28 | 37.95 | $8.24 | 400 |
| 2022-06-27 | 27.47 | $8.03 | — |
| 2022-06-24 | 27.47 | $8.03 | — |
| 2022-06-23 | 27.47 | $8.03 | — |
| 2022-06-22 | 27.47 | $8.03 | — |
| 2022-06-21 | 27.47 | $8.03 | — |
| 2022-06-17 | 27.47 | $8.03 | — |
| 2022-06-16 | 27.47 | $8.03 | 200 |
| 2022-06-15 | 28.77 | $8.11 | — |
| 2022-06-14 | 28.77 | $8.11 | — |
| 2022-06-13 | 28.77 | $8.11 | 200 |
| 2022-06-10 | 52.16 | $9.00 | — |
| 2022-06-09 | 52.16 | $9.00 | 100 |
| 2022-06-08 | 55.85 | $9.08 | 3301 |
| 2022-06-07 | 56.32 | $9.09 | 200 |
| 2022-06-06 | 65.85 | $9.27 | — |
| 2022-06-03 | 65.85 | $9.27 | — |
| 2022-06-02 | 65.85 | $9.27 | — |
| 2022-06-01 | 65.85 | $9.27 | — |
| 2022-05-31 | 65.85 | $9.27 | — |
| 2022-05-27 | 65.85 | $9.27 | 100 |
| 2022-05-26 | 60.37 | $9.07 | — |
| 2022-05-25 | 60.37 | $9.07 | — |
| 2022-05-24 | 60.37 | $9.07 | 314 |
| 2022-05-23 | 58.37 | $9.00 | — |
| 2022-05-20 | 58.37 | $9.00 | — |
| 2022-05-19 | 58.37 | $9.00 | — |
| 2022-05-18 | 58.37 | $9.00 | — |
| 2022-05-17 | 58.37 | $9.00 | — |
| 2022-05-16 | 58.37 | $9.00 | — |
| 2022-05-13 | 58.37 | $9.00 | 1010 |
| 2022-05-12 | 55.45 | $8.87 | — |
| 2022-05-11 | 55.45 | $8.87 | — |
| 2022-05-10 | 55.45 | $8.87 | — |
| 2022-05-09 | 55.45 | $8.87 | — |
| 2022-05-06 | 55.45 | $8.87 | 1000 |
| 2022-05-05 | 68.63 | $9.33 | — |
| 2022-05-04 | 68.63 | $9.33 | — |
| 2022-05-03 | 68.63 | $9.33 | 2600 |
| 2022-05-02 | 42.31 | $8.30 | — |
| 2022-04-29 | 42.31 | $8.30 | 217 |
| 2022-04-28 | 36.47 | $8.18 | — |
| 2022-04-27 | 36.47 | $8.18 | — |
| 2022-04-26 | 36.47 | $8.18 | — |
| 2022-04-25 | 36.47 | $8.18 | — |
| 2022-04-22 | 36.47 | $8.18 | — |
| 2022-04-21 | 36.47 | $8.18 | — |
| 2022-04-20 | 36.47 | $8.18 | — |
| 2022-04-19 | 36.58 | $8.18 | 1545 |
| 2022-04-18 | 38.22 | $8.26 | — |
| 2022-04-14 | 38.22 | $8.26 | — |
| 2022-04-13 | 38.22 | $8.26 | — |
| 2022-04-12 | 38.22 | $8.26 | 100 |
| 2022-04-11 | 44.08 | $8.55 | — |
| 2022-04-08 | 44.08 | $8.55 | — |
| 2022-04-07 | 44.08 | $8.55 | — |
| 2022-04-06 | 44.08 | $8.55 | — |
| 2022-04-05 | 44.08 | $8.55 | — |
| 2022-04-04 | 44.08 | $8.55 | — |
| 2022-04-01 | 44.08 | $8.55 | — |
| 2022-03-31 | 44.08 | $8.55 | — |
| 2022-03-30 | 44.08 | $8.55 | — |
| 2022-03-29 | 44.08 | $8.55 | — |
| 2022-03-28 | 44.08 | $8.55 | 961 |
| 2022-03-25 | 44.89 | $8.61 | — |
| 2022-03-24 | 44.89 | $8.61 | — |
| 2022-03-23 | 44.89 | $8.61 | 3664 |
| 2022-03-22 | 43.25 | $8.50 | — |
| 2022-03-21 | 43.25 | $8.50 | — |
| 2022-03-18 | 43.25 | $8.50 | 2264 |
| 2022-03-17 | 46.14 | $8.77 | 324 |
| 2022-03-16 | 42.78 | $8.52 | — |
| 2022-03-15 | 42.78 | $8.52 | — |
| 2022-03-14 | 42.78 | $8.52 | 100 |
| 2022-03-11 | 40.09 | $8.31 | — |
| 2022-03-10 | 40.09 | $8.31 | 1070 |
| 2022-03-09 | 42.50 | $8.59 | 200 |
| 2022-03-08 | 31.80 | $7.82 | 616 |
| 2022-03-07 | 21.54 | $7.25 | 134 |
| 2022-03-04 | 21.82 | $7.30 | 100 |
| 2022-03-03 | 37.13 | $9.01 | — |
| 2022-03-02 | 37.13 | $9.01 | — |
| 2022-03-01 | 37.13 | $9.01 | — |
| 2022-02-28 | 37.13 | $9.01 | 12203 |
| 2022-02-25 | 36.71 | $8.99 | — |
| 2022-02-24 | 36.71 | $8.99 | 871 |
| 2022-02-23 | 63.12 | $10.37 | — |
| 2022-02-22 | 63.12 | $10.37 | — |
| 2022-02-18 | 63.12 | $10.37 | — |
| 2022-02-17 | 63.12 | $10.37 | 4500 |
| 2022-02-16 | 63.12 | $10.37 | — |
| 2022-02-15 | 63.19 | $10.37 | 500 |
| 2022-02-14 | 53.09 | $9.81 | 4321 |
| 2022-02-11 | 58.85 | $10.02 | 2500 |
| 2022-02-10 | 56.27 | $9.90 | — |
| 2022-02-09 | 56.27 | $9.90 | — |
| 2022-02-08 | 56.27 | $9.90 | — |
| 2022-02-07 | 56.27 | $9.90 | — |
| 2022-02-04 | 56.27 | $9.90 | — |
| 2022-02-03 | 56.27 | $9.90 | — |
| 2022-02-02 | 56.27 | $9.90 | — |
| 2022-02-01 | 56.27 | $9.90 | 4000 |
| 2022-01-31 | 45.56 | $9.33 | — |
| 2022-01-28 | 45.56 | $9.33 | — |
| 2022-01-27 | 45.56 | $9.33 | 4200 |
| 2022-01-26 | 52.09 | $9.67 | 2000 |
| 2022-01-25 | 47.46 | $9.45 | 3900 |
| 2022-01-24 | 43.95 | $9.30 | 1274 |
| 2022-01-21 | 55.43 | $9.79 | — |
| 2022-01-20 | 55.43 | $9.79 | 1001 |
| 2022-01-19 | 54.11 | $9.73 | — |
| 2022-01-18 | 54.11 | $9.73 | 300 |
| 2022-01-14 | 66.99 | $10.16 | 248 |
| 2022-01-13 | 68.07 | $10.19 | 700 |
| 2022-01-12 | 65.05 | $10.02 | 125 |
| 2022-01-11 | 62.26 | $9.88 | 1000 |
| 2022-01-10 | 55.80 | $9.61 | 300 |
| 2022-01-07 | 54.70 | $9.57 | 600 |
| 2022-01-06 | 56.02 | $9.61 | 600 |
| 2022-01-05 | 60.88 | $9.75 | 732 |
| 2022-01-04 | 48.54 | $9.34 | — |
| 2022-01-03 | 48.54 | $9.34 | — |
| 2021-12-31 | 48.54 | $9.34 | — |
| 2021-12-30 | 48.54 | $9.34 | — |
| 2021-12-29 | 48.44 | $9.34 | 1278 |
| 2021-12-28 | 47.17 | $9.30 | — |
| 2021-12-27 | 47.17 | $9.30 | — |
| 2021-12-23 | 47.17 | $9.30 | — |
| 2021-12-22 | 47.17 | $9.30 | 538 |
| 2021-12-21 | 26.02 | $8.73 | — |
| 2021-12-20 | 26.02 | $8.73 | — |
| 2021-12-17 | 26.02 | $8.73 | — |
| 2021-12-16 | 26.02 | $8.73 | 226 |
| 2021-12-15 | 26.63 | $8.77 | 114 |
| 2021-12-14 | 34.50 | $9.18 | — |
| 2021-12-13 | 34.50 | $9.18 | — |
| 2021-12-10 | 34.50 | $9.18 | — |
| 2021-12-09 | 34.50 | $9.18 | 505 |
| 2021-12-08 | 38.58 | $9.36 | 668 |
| 2021-12-07 | 18.84 | $8.97 | — |
| 2021-12-06 | 18.84 | $8.97 | — |
| 2021-12-03 | 18.84 | $8.97 | — |
| 2021-12-02 | 18.84 | $8.97 | 183 |
| 2021-12-01 | 16.03 | $8.92 | 652 |
| 2021-11-30 | 9.46 | $8.81 | — |
| 2021-11-29 | 9.46 | $8.81 | — |
| 2021-11-26 | 9.46 | $8.81 | 1324 |
| 2021-11-24 | 31.01 | $9.95 | — |
| 2021-11-23 | 31.01 | $9.95 | 100 |
| 2021-11-22 | 31.01 | $9.95 | 100 |
| 2021-11-19 | 31.01 | $9.95 | — |
| 2021-11-18 | 31.01 | $9.95 | — |
| 2021-11-17 | 31.01 | $9.95 | — |
| 2021-11-16 | 31.01 | $9.95 | — |
| 2021-11-15 | 31.01 | $9.95 | — |
| 2021-11-12 | 31.01 | $9.95 | — |
| 2021-11-11 | 31.01 | $9.95 | — |
| 2021-11-10 | 31.01 | $9.95 | — |
| 2021-11-09 | 31.01 | $9.95 | — |
| 2021-11-08 | 31.01 | $9.95 | — |
| 2021-11-05 | 31.01 | $9.95 | — |
| 2021-11-04 | 31.01 | $9.95 | — |
| 2021-11-03 | 31.01 | $9.95 | — |
| 2021-11-02 | 31.01 | $9.95 | — |
| 2021-11-01 | 31.01 | $9.95 | — |
| 2021-10-29 | 31.01 | $9.95 | 105 |
| 2021-10-28 | 31.25 | $9.96 | 415 |
| 2021-10-27 | 35.33 | $10.12 | — |
| 2021-10-26 | 35.33 | $10.12 | — |
| 2021-10-25 | 35.33 | $10.12 | — |
| 2021-10-22 | 35.33 | $10.12 | — |
| 2021-10-21 | 35.33 | $10.12 | — |
| 2021-10-20 | 35.33 | $10.12 | — |
| 2021-10-19 | 35.33 | $10.12 | — |
| 2021-10-18 | 35.33 | $10.12 | 137 |
| 2021-10-15 | 34.62 | $10.10 | 102 |
| 2021-10-14 | 24.85 | $9.85 | — |
| 2021-10-13 | 24.85 | $9.85 | — |
| 2021-10-12 | 24.85 | $9.85 | — |
| 2021-10-11 | 24.85 | $9.85 | — |
| 2021-10-08 | 24.85 | $9.85 | 200 |
| 2021-10-07 | 33.33 | $10.40 | — |
| 2021-10-06 | 33.33 | $10.40 | — |
| 2021-10-05 | 33.33 | $10.40 | 288 |
| 2021-10-04 | 36.65 | $10.57 | — |
| 2021-10-01 | 36.65 | $10.57 | 100 |
| 2021-09-30 | 36.65 | $10.57 | 30000 |
| 2021-09-29 | 37.02 | $10.59 | 11026 |
| 2021-09-28 | 39.29 | $10.71 | — |
| 2021-09-27 | 39.29 | $10.71 | — |
| 2021-09-24 | 39.29 | $10.71 | — |
| 2021-09-23 | 39.29 | $10.71 | — |
| 2021-09-22 | 39.29 | $10.71 | 4100 |
| 2021-09-21 | 32.04 | $10.44 | 2978 |
| 2021-09-20 | 28.43 | $10.32 | 3703 |
| 2021-09-17 | 35.24 | $10.78 | 2075 |
| 2021-09-16 | 36.14 | $10.83 | 218 |
| 2021-09-15 | 45.88 | $11.27 | — |
| 2021-09-14 | 45.88 | $11.27 | 104 |
| 2021-09-13 | 49.14 | $11.39 | 4456 |
| 2021-09-10 | 43.76 | $11.22 | — |
| 2021-09-09 | 43.76 | $11.22 | — |
| 2021-09-08 | 43.76 | $11.22 | — |
| 2021-09-07 | 43.76 | $11.22 | — |
| 2021-09-03 | 43.76 | $11.22 | — |
| 2021-09-02 | 43.76 | $11.22 | — |
| 2021-09-01 | 43.76 | $11.22 | — |
| 2021-08-31 | 43.76 | $11.22 | — |
| 2021-08-30 | 43.76 | $11.22 | — |
| 2021-08-27 | 43.76 | $11.22 | — |
| 2021-08-26 | 43.76 | $11.22 | — |
| 2021-08-25 | 43.76 | $11.22 | 4596 |
| 2021-08-24 | 41.81 | $11.12 | 2718 |
| 2021-08-23 | 36.79 | $10.88 | 9805 |
| 2021-08-20 | 42.77 | $11.29 | — |
| 2021-08-19 | 42.77 | $11.29 | — |
| 2021-08-18 | 42.77 | $11.29 | 2869 |
| 2021-08-17 | 43.66 | $11.35 | — |
| 2021-08-16 | 43.66 | $11.35 | 935 |
| 2021-08-13 | 65.97 | $12.43 | — |
| 2021-08-12 | 65.97 | $12.43 | — |
| 2021-08-11 | 65.97 | $12.43 | — |
| 2021-08-10 | 65.97 | $12.43 | 340 |
| 2021-08-09 | 62.18 | $12.17 | 510 |
| 2021-08-06 | 61.71 | $12.14 | — |
| 2021-08-05 | 61.71 | $12.14 | — |
| 2021-08-04 | 61.71 | $12.14 | 2301 |
| 2021-08-03 | 56.49 | $11.80 | — |
| 2021-08-02 | 56.49 | $11.80 | — |
| 2021-07-30 | 56.49 | $11.80 | 700 |
| 2021-07-29 | 56.49 | $11.80 | 161 |
| 2021-07-28 | 50.32 | $11.42 | — |
| 2021-07-27 | 50.32 | $11.42 | 35318 |
| 2021-07-26 | 51.18 | $11.47 | 11946 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.33
2024-08-12
Close Price
$9.30
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.16
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-08-12 | -8.33 | $9.30 | — |
| 2024-08-09 | -8.33 | $9.30 | — |
| 2024-08-08 | -7.14 | $9.30 | — |
| 2024-08-07 | -7.04 | $9.30 | 8028 |
| 2024-08-06 | -77.46 | $8.80 | — |
| 2024-08-05 | -77.46 | $8.80 | — |
| 2024-08-02 | -77.46 | $8.80 | 200 |
| 2024-08-01 | -77.46 | $8.80 | 200 |
| 2024-07-31 | -82.22 | $8.80 | 200 |
| 2024-07-30 | -82.22 | $8.80 | 200 |
| 2024-07-29 | -82.22 | $8.80 | 200 |
| 2024-07-26 | -82.22 | $8.80 | 200 |
| 2024-07-25 | -82.22 | $8.80 | 1500 |
| 2024-07-24 | -33.02 | $9.35 | — |
| 2024-07-23 | -33.02 | $9.35 | 2700 |
| 2024-07-22 | -41.32 | $9.35 | 854 |
| 2024-07-19 | -66.12 | $9.05 | 20100 |
| 2024-07-18 | -66.12 | $9.05 | 20100 |
| 2024-07-12 | -66.12 | $9.05 | 20302 |
| 2024-07-11 | -90.91 | $8.75 | 56238 |
| 2024-07-08 | -86.78 | $8.80 | 15073 |
| 2024-07-05 | -99.17 | $8.65 | 50618 |
| 2024-07-03 | -100.00 | $8.64 | 3241 |
| 2024-06-28 | -100.00 | $8.69 | 282 |
| 2024-06-27 | -93.33 | $8.87 | — |
| 2024-06-26 | -93.33 | $8.87 | 3549 |
| 2024-06-25 | -55.43 | $9.34 | — |
| 2024-06-24 | -55.43 | $9.34 | 614 |
| 2024-06-17 | -70.65 | $9.20 | 416 |
| 2024-06-14 | -93.48 | $8.99 | 100 |
| 2024-06-13 | -48.51 | $9.36 | 3137 |
| 2024-06-10 | -33.66 | $9.51 | 854 |
| 2024-06-05 | -14.85 | $9.70 | 1038 |
| 2024-06-04 | -27.45 | $9.57 | 10000 |
| 2024-06-03 | 0.00 | $9.85 | 485 |
| 2024-05-31 | -16.49 | $9.64 | 460 |
| 2024-05-21 | -23.71 | $9.57 | 10181 |
| 2024-05-20 | -29.90 | $9.51 | 1122 |
| 2024-05-17 | 0.00 | $9.72 | 2694 |
| 2024-05-15 | -53.75 | $9.20 | 160 |
| 2024-05-13 | -76.25 | $9.02 | 12317 |
| 2024-05-07 | -87.50 | $8.93 | 2554 |
| 2024-05-01 | -42.50 | $9.29 | 2803 |
| 2024-04-30 | -33.96 | $9.53 | 673 |
| 2024-04-29 | -24.53 | $9.63 | 322 |
| 2024-04-26 | -39.62 | $9.47 | 14253 |
| 2024-04-25 | -59.43 | $9.26 | 97481 |
| 2024-04-23 | -65.09 | $9.20 | 1300 |
| 2024-04-19 | -68.87 | $9.16 | 2187 |
| 2024-04-10 | -99.06 | $8.84 | 130 |
| 2024-04-09 | -83.02 | $9.01 | 1300 |
| 2024-04-08 | -83.96 | $9.00 | 1230 |
| 2024-04-05 | -100.00 | $8.83 | 121 |
| 2024-04-02 | -82.08 | $9.02 | 5451 |
| 2024-03-28 | -100.00 | $8.83 | 150 |
| 2024-03-27 | -100.00 | $8.92 | 487 |
| 2024-03-22 | -90.43 | $9.04 | 185 |
| 2024-03-20 | -90.43 | $9.04 | 102 |
| 2024-03-18 | -79.79 | $9.14 | 2313 |
| 2024-03-12 | -100.00 | $8.95 | 3520 |
| 2024-03-08 | -91.11 | $9.07 | 3313 |
| 2024-03-07 | -95.56 | $9.03 | 2178 |
| 2024-02-27 | 0.00 | $9.89 | — |
| 2024-02-26 | 0.00 | $9.89 | — |
| 2024-02-23 | 0.00 | $9.89 | — |
| 2024-02-22 | 0.00 | $9.89 | — |
| 2024-02-21 | 0.00 | $9.89 | — |
| 2024-02-20 | 0.00 | $9.89 | 500 |
| 2024-02-16 | 0.00 | $9.28 | — |
| 2024-02-15 | 0.00 | $9.28 | — |
| 2024-02-14 | 0.00 | $9.28 | — |
| 2024-02-13 | 0.00 | $9.28 | — |
| 2024-02-12 | 0.00 | $9.28 | — |
| 2024-02-09 | 0.00 | $9.28 | — |
| 2024-02-08 | 0.00 | $9.28 | — |
| 2024-02-07 | 0.00 | $9.28 | — |
| 2024-02-06 | 0.00 | $9.28 | 116 |
| 2024-02-05 | 0.00 | $9.15 | — |
| 2024-02-02 | 0.00 | $9.15 | — |
| 2024-02-01 | 0.00 | $9.15 | — |
| 2024-01-31 | 0.00 | $9.15 | — |
| 2024-01-30 | 0.00 | $9.15 | — |
| 2024-01-29 | 0.00 | $9.15 | — |
| 2024-01-26 | 0.00 | $9.15 | — |
| 2024-01-25 | 0.00 | $9.15 | — |
| 2024-01-24 | 0.00 | $9.15 | — |
| 2024-01-23 | 0.00 | $9.15 | — |
| 2024-01-22 | 0.00 | $9.15 | — |
| 2024-01-19 | 0.00 | $9.15 | — |
| 2024-01-18 | 0.00 | $9.15 | — |
| 2024-01-17 | 0.00 | $9.15 | 629 |
| 2024-01-10 | -100.00 | $8.69 | — |
| 2024-01-02 | -50.00 | $8.69 | — |
| 2023-12-29 | -50.00 | $8.69 | — |
| 2023-12-28 | -15.38 | $8.69 | — |
| 2023-12-27 | -15.38 | $8.69 | — |
| 2023-12-26 | -11.43 | $8.69 | — |
| 2023-12-22 | -11.43 | $8.69 | — |
| 2023-12-21 | -11.43 | $8.69 | — |
| 2023-12-20 | -11.43 | $8.69 | — |
| 2023-12-19 | -11.43 | $8.69 | — |
| 2023-12-18 | -11.43 | $8.69 | — |
| 2023-12-15 | -11.43 | $8.69 | — |
| 2023-12-14 | -11.43 | $8.69 | — |
| 2023-12-13 | -11.43 | $8.69 | — |
| 2023-12-12 | -11.43 | $8.69 | — |
| 2023-12-11 | -11.43 | $8.69 | — |
| 2023-12-08 | -11.43 | $8.69 | — |
| 2023-12-07 | -11.43 | $8.69 | — |
| 2023-12-06 | -11.43 | $8.69 | — |
| 2023-12-05 | -11.43 | $8.69 | 2517 |
| 2023-12-04 | 0.00 | $8.65 | — |
| 2023-12-01 | 0.00 | $8.65 | 1200 |
| 2023-11-30 | 0.00 | $8.47 | — |
| 2023-11-29 | 0.00 | $8.47 | 819 |
| 2023-11-28 | 0.00 | $8.38 | — |
| 2023-11-27 | 0.00 | $8.38 | — |
| 2023-11-24 | 0.00 | $8.38 | — |
| 2023-11-22 | 0.00 | $8.38 | — |
| 2023-11-21 | 0.00 | $8.38 | — |
| 2023-11-20 | 0.00 | $8.38 | — |
| 2023-11-17 | 0.00 | $8.38 | — |
| 2023-11-16 | 0.00 | $8.38 | — |
| 2023-11-15 | 0.00 | $8.38 | — |
| 2023-11-14 | 0.00 | $8.38 | — |
| 2023-11-13 | 0.00 | $8.38 | — |
| 2023-11-10 | 0.00 | $8.38 | — |
| 2023-11-09 | 0.00 | $8.38 | — |
| 2023-11-08 | 0.00 | $8.38 | — |
| 2023-11-07 | 0.00 | $8.38 | — |
| 2023-11-06 | 0.00 | $8.38 | — |
| 2023-11-03 | 0.00 | $8.38 | 1750 |
| 2023-11-02 | -14.29 | $7.52 | 1500 |
| 2023-11-01 | -14.29 | $7.52 | 1500 |
| 2023-10-31 | -100.00 | $6.86 | — |
| 2023-10-30 | -100.00 | $6.86 | — |
| 2023-10-27 | -100.00 | $6.86 | — |
| 2023-10-26 | -100.00 | $6.86 | 133 |
| 2023-10-25 | -89.66 | $7.11 | — |
| 2023-10-24 | -98.24 | $7.11 | — |
| 2023-10-23 | -98.24 | $7.11 | 419 |
| 2023-10-20 | -99.41 | $7.07 | 3000 |
| 2023-10-19 | -97.59 | $7.63 | — |
| 2023-10-18 | -97.59 | $7.63 | — |
| 2023-10-17 | -97.59 | $7.63 | — |
| 2023-10-16 | -97.59 | $7.63 | — |
| 2023-10-13 | -97.59 | $7.63 | — |
| 2023-10-12 | -97.59 | $7.63 | 358 |
| 2023-10-11 | -100.00 | $7.56 | — |
| 2023-10-10 | -100.00 | $7.56 | — |
| 2023-10-09 | -100.00 | $7.56 | — |
| 2023-10-06 | -100.00 | $7.56 | — |
| 2023-10-05 | -100.00 | $7.56 | — |
| 2023-10-04 | -100.00 | $7.56 | — |
| 2023-10-03 | -100.00 | $7.56 | — |
| 2023-10-02 | -100.00 | $7.56 | — |
| 2023-09-29 | -100.00 | $7.56 | — |
| 2023-09-28 | -100.00 | $7.56 | 233 |
| 2023-09-27 | 0.00 | $10.46 | — |
| 2023-09-26 | 0.00 | $10.46 | — |
| 2023-09-25 | 0.00 | $10.46 | — |
| 2023-09-22 | 0.00 | $10.46 | — |
| 2023-09-21 | 0.00 | $10.46 | — |
| 2023-06-29 | 0.00 | $10.46 | 332 |
| 2023-06-28 | 0.00 | $10.31 | — |
| 2023-06-27 | 0.00 | $10.31 | — |
| 2023-06-26 | 0.00 | $10.31 | — |
| 2023-06-23 | 0.00 | $10.31 | — |
| 2023-06-22 | 0.00 | $10.31 | 682 |
| 2023-06-21 | -60.61 | $9.87 | — |
| 2023-06-20 | -60.61 | $9.87 | — |
| 2023-06-16 | -60.61 | $9.87 | — |
| 2023-06-15 | -60.61 | $9.87 | — |
| 2023-06-14 | -60.61 | $9.87 | 156 |
| 2023-06-13 | -100.00 | $9.74 | 1011 |
| 2023-06-12 | -100.00 | $10.07 | — |
| 2023-06-09 | -100.00 | $10.07 | — |
| 2023-06-08 | -100.00 | $10.07 | — |
| 2023-06-07 | -100.00 | $10.07 | — |
| 2023-06-06 | -100.00 | $10.07 | — |
| 2023-06-05 | -100.00 | $10.07 | — |
| 2023-06-02 | -100.00 | $10.07 | — |
| 2023-06-01 | -100.00 | $10.07 | — |
| 2023-05-31 | -100.00 | $10.07 | — |
| 2023-05-30 | -49.04 | $10.07 | — |
| 2023-05-26 | -49.04 | $10.07 | — |
| 2023-05-25 | -49.04 | $10.07 | — |
| 2023-05-24 | -49.04 | $10.07 | — |
| 2023-05-23 | -49.04 | $10.07 | — |
| 2023-05-22 | -49.04 | $10.07 | — |
| 2023-05-19 | -49.04 | $10.07 | — |
| 2023-05-18 | -49.04 | $10.07 | — |
| 2023-05-17 | -49.04 | $10.07 | 100 |
| 2023-05-16 | 0.00 | $10.84 | — |
| 2023-05-15 | 0.00 | $10.84 | — |
| 2023-05-12 | 0.00 | $10.84 | — |
| 2023-05-11 | 0.00 | $10.84 | — |
| 2023-05-10 | 0.00 | $10.84 | — |
| 2023-05-09 | 0.00 | $10.84 | — |
| 2023-05-08 | 0.00 | $10.84 | — |
| 2023-05-05 | 0.00 | $10.84 | — |
| 2023-05-04 | 0.00 | $10.84 | — |
| 2023-05-03 | 0.00 | $10.84 | 696 |
| 2023-04-20 | -100.00 | $9.27 | — |
| 2023-04-19 | -100.00 | $9.27 | — |
| 2023-04-18 | -100.00 | $9.27 | — |
| 2023-04-17 | -100.00 | $9.27 | — |
| 2023-04-14 | -45.16 | $9.27 | — |
| 2023-04-13 | -45.16 | $9.27 | — |
| 2023-04-12 | -54.67 | $9.27 | — |
| 2023-04-11 | -72.13 | $9.27 | — |
| 2023-04-10 | -72.13 | $9.27 | — |
| 2023-04-06 | -82.81 | $9.27 | — |
| 2023-04-05 | -82.81 | $9.27 | — |
| 2023-04-04 | -82.81 | $9.27 | 4500 |
| 2023-04-03 | -82.81 | $9.27 | — |
| 2023-03-31 | -82.81 | $9.27 | — |
| 2023-03-30 | -82.81 | $9.27 | — |
| 2023-03-29 | -82.81 | $9.27 | — |
| 2023-03-28 | -82.81 | $9.27 | — |
| 2023-03-27 | -82.83 | $9.27 | — |
| 2023-03-24 | -83.65 | $9.27 | 990 |
| 2023-03-23 | -70.38 | $9.55 | — |
| 2023-03-22 | -70.38 | $9.55 | — |
| 2023-03-21 | -70.38 | $9.55 | — |
| 2023-03-20 | -70.19 | $9.55 | 214 |
| 2023-03-17 | -100.00 | $8.93 | — |
| 2023-03-16 | -100.00 | $8.93 | 1350 |
| 2023-03-15 | -100.00 | $9.68 | 150 |
| 2023-03-14 | -89.58 | $10.15 | 1680 |
| 2023-03-13 | -100.00 | $10.05 | 1500 |
| 2023-03-10 | -18.55 | $10.91 | — |
| 2023-03-09 | -18.55 | $10.91 | — |
| 2023-03-08 | -18.55 | $10.91 | — |
| 2023-03-07 | -18.55 | $10.91 | — |
| 2023-03-06 | -18.55 | $10.91 | — |
| 2023-03-03 | -18.55 | $10.91 | — |
| 2023-03-02 | -46.02 | $10.91 | — |
| 2023-03-01 | -46.02 | $10.91 | — |
| 2023-02-28 | -45.78 | $10.91 | 1421 |
| 2023-02-27 | -33.73 | $11.01 | 150 |
| 2023-02-24 | -51.81 | $10.86 | 7500 |
| 2023-02-23 | -99.52 | $10.46 | — |
| 2023-02-22 | -99.52 | $10.46 | — |
| 2023-02-21 | -99.52 | $10.46 | — |
| 2023-02-17 | -99.52 | $10.46 | — |
| 2023-02-16 | -99.52 | $10.46 | — |
| 2023-02-15 | -99.52 | $10.46 | — |
| 2023-02-14 | -99.52 | $10.46 | — |
| 2023-02-13 | -99.52 | $10.46 | — |
| 2023-02-10 | -100.00 | $10.46 | 1266 |
| 2023-02-09 | -100.00 | $10.56 | 200 |
| 2023-02-08 | -89.03 | $10.74 | — |
| 2023-02-07 | -89.03 | $10.74 | — |
| 2023-02-06 | -88.71 | $10.74 | 223 |
| 2023-02-03 | -76.54 | $10.67 | 100 |
| 2023-02-02 | 0.00 | $11.29 | — |
| 2023-02-01 | 0.00 | $11.29 | — |
| 2023-01-31 | 0.00 | $11.29 | — |
| 2023-01-30 | 0.00 | $11.29 | — |
| 2023-01-27 | 0.00 | $11.29 | 5000 |
| 2023-01-26 | 0.00 | $11.29 | 104 |
| 2023-01-25 | 0.00 | $11.07 | — |
| 2023-01-24 | 0.00 | $11.07 | — |
| 2023-01-23 | 0.00 | $11.07 | — |
| 2023-01-20 | 0.00 | $11.07 | — |
| 2023-01-19 | 0.00 | $11.07 | 101 |
| 2023-01-18 | 0.00 | $10.82 | — |
| 2023-01-17 | 0.00 | $10.82 | — |
| 2023-01-13 | 0.00 | $10.82 | — |
| 2023-01-12 | 0.00 | $10.82 | — |
| 2023-01-11 | -30.36 | $10.82 | — |
| 2023-01-10 | -30.36 | $10.82 | 100 |
| 2023-01-09 | -30.36 | $10.82 | 200 |
| 2023-01-06 | -46.43 | $10.73 | 2100 |
| 2023-01-05 | -67.86 | $10.61 | 826 |
| 2023-01-04 | -100.00 | $10.43 | — |
| 2023-01-03 | -100.00 | $10.43 | — |
| 2022-12-30 | -100.00 | $10.43 | 215 |
| 2022-12-29 | -99.48 | $10.61 | — |
| 2022-12-28 | -99.48 | $10.61 | — |
| 2022-12-27 | -99.48 | $10.61 | — |
| 2022-12-23 | -99.48 | $10.61 | — |
| 2022-12-22 | -99.48 | $10.61 | — |
| 2022-12-21 | -52.05 | $10.61 | — |
| 2022-12-20 | -51.35 | $10.61 | — |
| 2022-12-19 | -44.71 | $10.61 | — |
| 2022-12-16 | -44.71 | $10.61 | 5000 |
| 2022-12-15 | -44.94 | $10.61 | — |
| 2022-12-14 | -44.71 | $10.61 | 403 |
| 2022-12-13 | 0.00 | $10.99 | — |
| 2022-12-12 | 0.00 | $10.99 | — |
| 2022-12-09 | 0.00 | $10.99 | — |
| 2022-12-08 | 0.00 | $10.99 | — |
| 2022-12-07 | 0.00 | $10.99 | 3300 |
| 2022-12-06 | 0.00 | $10.99 | — |
| 2022-12-05 | 0.00 | $10.99 | 100 |
| 2022-12-02 | 0.00 | $10.70 | — |
| 2022-12-01 | 0.00 | $10.70 | — |
| 2022-11-30 | 0.00 | $10.70 | 5000 |
| 2022-11-29 | -0.73 | $10.64 | — |
| 2022-11-28 | -0.73 | $10.64 | — |
| 2022-11-25 | -0.72 | $10.64 | 600 |
| 2022-11-23 | -0.91 | $10.26 | — |
| 2022-11-22 | -0.63 | $10.26 | 600 |
| 2022-11-21 | -5.81 | $10.14 | 900 |
| 2022-11-18 | -0.65 | $10.22 | 100 |
| 2022-11-17 | -0.65 | $10.22 | — |
| 2022-11-16 | -0.65 | $10.22 | 6600 |
| 2022-11-15 | -0.34 | $10.14 | — |
| 2022-11-14 | -0.34 | $10.14 | — |
| 2022-11-11 | -0.21 | $10.14 | — |
| 2022-11-10 | -0.21 | $10.14 | — |
| 2022-11-09 | -0.21 | $10.14 | — |
| 2022-11-08 | 0.00 | $10.14 | 7650 |
| 2022-11-07 | 0.00 | $9.65 | 3430 |
| 2022-11-04 | 0.00 | $9.27 | — |
| 2022-11-03 | 0.00 | $9.27 | — |
| 2022-11-02 | 0.00 | $9.27 | — |
| 2022-11-01 | 0.00 | $9.27 | — |
| 2022-10-31 | 0.00 | $9.27 | — |
| 2022-10-28 | 0.00 | $9.27 | 425 |
| 2022-10-27 | 0.00 | $9.17 | 281 |
| 2022-10-26 | -22.40 | $8.68 | — |
| 2022-10-25 | -22.40 | $8.68 | — |
| 2022-10-24 | -22.40 | $8.68 | — |
| 2022-10-21 | -22.40 | $8.68 | — |
| 2022-10-20 | -22.40 | $8.68 | — |
| 2022-10-19 | -22.40 | $8.68 | — |
| 2022-10-18 | -22.40 | $8.68 | 500 |
| 2022-10-17 | -95.20 | $7.77 | — |
| 2022-10-14 | -95.20 | $7.77 | — |
| 2022-10-13 | -95.24 | $7.77 | 700 |
| 2022-10-12 | -93.65 | $7.79 | 700 |
| 2022-10-11 | -99.21 | $7.72 | — |
| 2022-10-10 | -99.32 | $7.72 | — |
| 2022-10-07 | -99.32 | $7.72 | 300 |
| 2022-10-06 | -83.78 | $7.95 | 1473 |
| 2022-10-05 | -97.30 | $7.75 | — |
| 2022-10-04 | -97.30 | $7.75 | — |
| 2022-10-03 | -97.30 | $7.75 | 450 |
| 2022-09-30 | -100.00 | $7.82 | 194 |
| 2022-09-29 | -43.40 | $8.96 | — |
| 2022-09-28 | -43.40 | $8.96 | — |
| 2022-09-27 | -43.40 | $8.96 | — |
| 2022-09-26 | -43.40 | $8.96 | — |
| 2022-09-23 | -43.40 | $8.96 | — |
| 2022-09-22 | -71.43 | $8.96 | — |
| 2022-09-21 | -71.43 | $8.96 | — |
| 2022-09-20 | -71.43 | $8.96 | — |
| 2022-09-19 | -71.43 | $8.96 | 100 |
| 2022-09-16 | -70.48 | $8.97 | — |
| 2022-09-15 | -70.48 | $8.97 | — |
| 2022-09-14 | -70.48 | $8.97 | 100 |
| 2022-09-13 | -49.52 | $9.19 | — |
| 2022-09-12 | -49.52 | $9.19 | — |
| 2022-09-09 | -53.51 | $9.19 | 300 |
| 2022-09-08 | -89.47 | $8.78 | 242 |
| 2022-09-07 | -100.00 | $8.66 | — |
| 2022-09-06 | -66.67 | $8.66 | — |
| 2022-09-02 | -66.67 | $8.66 | — |
| 2022-09-01 | -66.67 | $8.66 | — |
| 2022-08-31 | -66.67 | $8.66 | — |
| 2022-08-30 | -66.67 | $8.66 | — |
| 2022-08-29 | -66.67 | $8.66 | 100 |
| 2022-08-26 | -52.05 | $8.91 | 400 |
| 2022-08-25 | -5.26 | $9.71 | — |
| 2022-08-24 | -5.26 | $9.71 | — |
| 2022-08-23 | -5.26 | $9.71 | — |
| 2022-08-22 | -5.26 | $9.71 | — |
| 2022-08-19 | -5.26 | $9.71 | — |
| 2022-08-18 | -5.26 | $9.71 | — |
| 2022-08-17 | -5.26 | $9.71 | — |
| 2022-08-16 | -5.26 | $9.71 | — |
| 2022-08-15 | -5.26 | $9.71 | 143 |
| 2022-08-12 | -1.01 | $9.78 | 1100 |
| 2022-08-11 | -2.21 | $9.59 | 1500 |
| 2022-08-10 | 0.00 | $9.13 | 476 |
| 2022-08-09 | -29.26 | $8.09 | — |
| 2022-08-08 | -29.26 | $8.09 | — |
| 2022-08-05 | -29.26 | $8.09 | — |
| 2022-08-04 | -29.26 | $8.09 | — |
| 2022-08-03 | -29.26 | $8.09 | — |
| 2022-08-02 | -28.95 | $8.09 | — |
| 2022-08-01 | -25.58 | $8.09 | — |
| 2022-07-29 | -31.91 | $8.09 | — |
| 2022-07-28 | -31.91 | $8.09 | — |
| 2022-07-27 | -31.91 | $8.09 | — |
| 2022-07-26 | -31.91 | $8.09 | 100 |
| 2022-07-25 | -9.57 | $8.20 | — |
| 2022-07-22 | -8.51 | $8.20 | 140 |
| 2022-07-21 | -19.15 | $8.15 | — |
| 2022-07-20 | -19.15 | $8.15 | — |
| 2022-07-19 | -19.15 | $8.15 | 316 |
| 2022-07-18 | -88.51 | $7.82 | — |
| 2022-07-15 | -88.51 | $7.82 | — |
| 2022-07-14 | -88.51 | $7.82 | — |
| 2022-07-13 | -88.51 | $7.82 | — |
| 2022-07-12 | -88.51 | $7.82 | — |
| 2022-07-11 | -95.61 | $7.82 | — |
| 2022-07-08 | -95.61 | $7.82 | — |
| 2022-07-07 | -96.03 | $7.82 | — |
| 2022-07-06 | -96.32 | $7.82 | 128 |
| 2022-07-05 | -100.00 | $7.77 | 191 |
| 2022-07-01 | -83.06 | $8.24 | — |
| 2022-06-30 | -83.06 | $8.24 | — |
| 2022-06-29 | -83.06 | $8.24 | — |
| 2022-06-28 | -83.06 | $8.24 | 400 |
| 2022-06-27 | -100.00 | $8.03 | — |
| 2022-06-24 | -100.00 | $8.03 | — |
| 2022-06-23 | -100.00 | $8.03 | — |
| 2022-06-22 | -100.00 | $8.03 | — |
| 2022-06-21 | -100.00 | $8.03 | — |
| 2022-06-17 | -100.00 | $8.03 | — |
| 2022-06-16 | -100.00 | $8.03 | 200 |
| 2022-06-15 | -100.00 | $8.11 | — |
| 2022-06-14 | -100.00 | $8.11 | — |
| 2022-06-13 | -100.00 | $8.11 | 200 |
| 2022-06-10 | -100.00 | $9.00 | — |
| 2022-06-09 | -67.50 | $9.00 | 100 |
| 2022-06-08 | -47.50 | $9.08 | 3301 |
| 2022-06-07 | -45.00 | $9.09 | 200 |
| 2022-06-06 | 0.00 | $9.27 | — |
| 2022-06-03 | 0.00 | $9.27 | — |
| 2022-06-02 | -13.04 | $9.27 | — |
| 2022-06-01 | -13.04 | $9.27 | — |
| 2022-05-31 | -13.04 | $9.27 | — |
| 2022-05-27 | -5.83 | $9.27 | 100 |
| 2022-05-26 | -25.24 | $9.07 | — |
| 2022-05-25 | -22.51 | $9.07 | — |
| 2022-05-24 | -22.51 | $9.07 | 314 |
| 2022-05-23 | -28.57 | $9.00 | — |
| 2022-05-20 | -28.57 | $9.00 | — |
| 2022-05-19 | -28.57 | $9.00 | — |
| 2022-05-18 | -28.57 | $9.00 | — |
| 2022-05-17 | -28.57 | $9.00 | — |
| 2022-05-16 | -28.57 | $9.00 | — |
| 2022-05-13 | -28.57 | $9.00 | 1010 |
| 2022-05-12 | -39.83 | $8.87 | — |
| 2022-05-11 | -39.83 | $8.87 | — |
| 2022-05-10 | -39.83 | $8.87 | — |
| 2022-05-09 | -39.83 | $8.87 | — |
| 2022-05-06 | -39.83 | $8.87 | 1000 |
| 2022-05-05 | 0.00 | $9.33 | — |
| 2022-05-04 | 0.00 | $9.33 | — |
| 2022-05-03 | 0.00 | $9.33 | 2600 |
| 2022-05-02 | -66.67 | $8.30 | — |
| 2022-04-29 | -66.67 | $8.30 | 217 |
| 2022-04-28 | -100.00 | $8.18 | — |
| 2022-04-27 | -100.00 | $8.18 | — |
| 2022-04-26 | -100.00 | $8.18 | — |
| 2022-04-25 | -100.00 | $8.18 | — |
| 2022-04-22 | -100.00 | $8.18 | — |
| 2022-04-21 | -100.00 | $8.18 | — |
| 2022-04-20 | -100.00 | $8.18 | — |
| 2022-04-19 | -100.00 | $8.18 | 1545 |
| 2022-04-18 | -100.00 | $8.26 | — |
| 2022-04-14 | -100.00 | $8.26 | — |
| 2022-04-13 | -100.00 | $8.26 | — |
| 2022-04-12 | -100.00 | $8.26 | 100 |
| 2022-04-11 | -82.14 | $8.55 | — |
| 2022-04-08 | -82.14 | $8.55 | — |
| 2022-04-07 | -48.94 | $8.55 | — |
| 2022-04-06 | -48.94 | $8.55 | — |
| 2022-04-05 | -48.94 | $8.55 | — |
| 2022-04-04 | -23.96 | $8.55 | — |
| 2022-04-01 | -15.03 | $8.55 | — |
| 2022-03-31 | -15.03 | $8.55 | — |
| 2022-03-30 | -26.14 | $8.55 | — |
| 2022-03-29 | -26.14 | $8.55 | — |
| 2022-03-28 | -26.14 | $8.55 | 961 |
| 2022-03-25 | -22.73 | $8.61 | — |
| 2022-03-24 | -22.73 | $8.61 | — |
| 2022-03-23 | -22.73 | $8.61 | 3664 |
| 2022-03-22 | -59.90 | $8.50 | — |
| 2022-03-21 | -59.90 | $8.50 | — |
| 2022-03-18 | -59.90 | $8.50 | 2264 |
| 2022-03-17 | -51.24 | $8.77 | 324 |
| 2022-03-16 | -59.26 | $8.52 | — |
| 2022-03-15 | -59.29 | $8.52 | — |
| 2022-03-14 | -59.29 | $8.52 | 100 |
| 2022-03-11 | -66.03 | $8.31 | — |
| 2022-03-10 | -66.03 | $8.31 | 1070 |
| 2022-03-09 | -57.05 | $8.59 | 200 |
| 2022-03-08 | -81.73 | $7.82 | 616 |
| 2022-03-07 | -100.00 | $7.25 | 134 |
| 2022-03-04 | -100.00 | $7.30 | 100 |
| 2022-03-03 | -89.47 | $9.01 | — |
| 2022-03-02 | -89.47 | $9.01 | — |
| 2022-03-01 | -89.47 | $9.01 | — |
| 2022-02-28 | -89.47 | $9.01 | 12203 |
| 2022-02-25 | -90.79 | $8.99 | — |
| 2022-02-24 | -90.79 | $8.99 | 871 |
| 2022-02-23 | -0.29 | $10.37 | — |
| 2022-02-22 | -0.27 | $10.37 | — |
| 2022-02-18 | -0.23 | $10.37 | — |
| 2022-02-17 | -0.23 | $10.37 | 4500 |
| 2022-02-16 | -0.23 | $10.37 | — |
| 2022-02-15 | 0.00 | $10.37 | 500 |
| 2022-02-14 | -27.00 | $9.81 | 4321 |
| 2022-02-11 | -12.96 | $10.02 | 2500 |
| 2022-02-10 | -29.91 | $9.90 | — |
| 2022-02-09 | -29.91 | $9.90 | — |
| 2022-02-08 | -29.91 | $9.90 | — |
| 2022-02-07 | -29.91 | $9.90 | — |
| 2022-02-04 | -29.91 | $9.90 | — |
| 2022-02-03 | -29.91 | $9.90 | — |
| 2022-02-02 | -29.91 | $9.90 | — |
| 2022-02-01 | -29.91 | $9.90 | 4000 |
| 2022-01-31 | -78.63 | $9.33 | — |
| 2022-01-28 | -78.63 | $9.33 | — |
| 2022-01-27 | -78.63 | $9.33 | 4200 |
| 2022-01-26 | -49.57 | $9.67 | 2000 |
| 2022-01-25 | -68.38 | $9.45 | 3900 |
| 2022-01-24 | -81.20 | $9.30 | 1274 |
| 2022-01-21 | -48.42 | $9.79 | — |
| 2022-01-20 | -42.20 | $9.79 | 1001 |
| 2022-01-19 | -34.21 | $9.73 | — |
| 2022-01-18 | -34.21 | $9.73 | 300 |
| 2022-01-14 | -5.92 | $10.16 | 248 |
| 2022-01-13 | -3.95 | $10.19 | 700 |
| 2022-01-12 | 0.00 | $10.02 | 125 |
| 2022-01-11 | 0.00 | $9.88 | 1000 |
| 2022-01-10 | -14.56 | $9.61 | 300 |
| 2022-01-07 | -18.45 | $9.57 | 600 |
| 2022-01-06 | -14.56 | $9.61 | 600 |
| 2022-01-05 | -0.97 | $9.75 | 732 |
| 2022-01-04 | -2.70 | $9.34 | — |
| 2022-01-03 | -2.70 | $9.34 | — |
| 2021-12-31 | -2.70 | $9.34 | — |
| 2021-12-30 | -2.70 | $9.34 | — |
| 2021-12-29 | -3.17 | $9.34 | 1278 |
| 2021-12-28 | -9.52 | $9.30 | — |
| 2021-12-27 | -9.52 | $9.30 | — |
| 2021-12-23 | -9.52 | $9.30 | — |
| 2021-12-22 | -53.28 | $9.30 | 538 |
| 2021-12-21 | -100.00 | $8.73 | — |
| 2021-12-20 | -100.00 | $8.73 | — |
| 2021-12-17 | -100.00 | $8.73 | — |
| 2021-12-16 | -100.00 | $8.73 | 226 |
| 2021-12-15 | -100.00 | $8.77 | 114 |
| 2021-12-14 | -67.54 | $9.18 | — |
| 2021-12-13 | -67.54 | $9.18 | — |
| 2021-12-10 | -67.54 | $9.18 | — |
| 2021-12-09 | -67.54 | $9.18 | 505 |
| 2021-12-08 | -51.75 | $9.36 | 668 |
| 2021-12-07 | -85.96 | $8.97 | — |
| 2021-12-06 | -85.96 | $8.97 | — |
| 2021-12-03 | -85.96 | $8.97 | — |
| 2021-12-02 | -85.96 | $8.97 | 183 |
| 2021-12-01 | -90.35 | $8.92 | 652 |
| 2021-11-30 | -100.00 | $8.81 | — |
| 2021-11-29 | -100.00 | $8.81 | — |
| 2021-11-26 | -100.00 | $8.81 | 1324 |
| 2021-11-24 | -100.00 | $9.95 | — |
| 2021-11-23 | -100.00 | $9.95 | 100 |
| 2021-11-22 | -100.00 | $9.95 | 100 |
| 2021-11-19 | -100.00 | $9.95 | — |
| 2021-11-18 | -100.00 | $9.95 | — |
| 2021-11-17 | -100.00 | $9.95 | — |
| 2021-11-16 | -100.00 | $9.95 | — |
| 2021-11-15 | -100.00 | $9.95 | — |
| 2021-11-12 | -100.00 | $9.95 | — |
| 2021-11-11 | -100.00 | $9.95 | — |
| 2021-11-10 | -62.96 | $9.95 | — |
| 2021-11-09 | -62.96 | $9.95 | — |
| 2021-11-08 | -62.96 | $9.95 | — |
| 2021-11-05 | -62.96 | $9.95 | — |
| 2021-11-04 | -62.96 | $9.95 | — |
| 2021-11-03 | -81.82 | $9.95 | — |
| 2021-11-02 | -81.82 | $9.95 | — |
| 2021-11-01 | -81.82 | $9.95 | — |
| 2021-10-29 | -86.11 | $9.95 | 105 |
| 2021-10-28 | -84.72 | $9.96 | 415 |
| 2021-10-27 | -63.51 | $10.12 | — |
| 2021-10-26 | -64.94 | $10.12 | — |
| 2021-10-25 | -68.60 | $10.12 | — |
| 2021-10-22 | -68.60 | $10.12 | — |
| 2021-10-21 | -68.60 | $10.12 | — |
| 2021-10-20 | -68.60 | $10.12 | — |
| 2021-10-19 | -70.00 | $10.12 | — |
| 2021-10-18 | -70.00 | $10.12 | 137 |
| 2021-10-15 | -72.22 | $10.10 | 102 |
| 2021-10-14 | -100.00 | $9.85 | — |
| 2021-10-13 | -100.00 | $9.85 | — |
| 2021-10-12 | -100.00 | $9.85 | — |
| 2021-10-11 | -100.00 | $9.85 | — |
| 2021-10-08 | -100.00 | $9.85 | 200 |
| 2021-10-07 | -90.83 | $10.40 | — |
| 2021-10-06 | -90.83 | $10.40 | — |
| 2021-10-05 | -90.83 | $10.40 | 288 |
| 2021-10-04 | -75.23 | $10.57 | — |
| 2021-10-01 | -75.23 | $10.57 | 100 |
| 2021-09-30 | -75.23 | $10.57 | 30000 |
| 2021-09-29 | -73.39 | $10.59 | 11026 |
| 2021-09-28 | -62.39 | $10.71 | — |
| 2021-09-27 | -62.39 | $10.71 | — |
| 2021-09-24 | -62.39 | $10.71 | — |
| 2021-09-23 | -62.39 | $10.71 | — |
| 2021-09-22 | -62.39 | $10.71 | 4100 |
| 2021-09-21 | -87.16 | $10.44 | 2978 |
| 2021-09-20 | -98.17 | $10.32 | 3703 |
| 2021-09-17 | -100.00 | $10.78 | 2075 |
| 2021-09-16 | -100.00 | $10.83 | 218 |
| 2021-09-15 | -23.53 | $11.27 | — |
| 2021-09-14 | -23.53 | $11.27 | 104 |
| 2021-09-13 | 0.00 | $11.39 | 4456 |
| 2021-09-10 | -78.06 | $11.22 | — |
| 2021-09-09 | -78.06 | $11.22 | — |
| 2021-09-08 | -78.06 | $11.22 | — |
| 2021-09-07 | -78.06 | $11.22 | — |
| 2021-09-03 | -78.06 | $11.22 | — |
| 2021-09-02 | -78.06 | $11.22 | — |
| 2021-09-01 | -78.06 | $11.22 | — |
| 2021-08-31 | -78.06 | $11.22 | — |
| 2021-08-30 | -78.06 | $11.22 | — |
| 2021-08-27 | -78.06 | $11.22 | — |
| 2021-08-26 | -78.06 | $11.22 | — |
| 2021-08-25 | -78.06 | $11.22 | 4596 |
| 2021-08-24 | -84.52 | $11.12 | 2718 |
| 2021-08-23 | -100.00 | $10.88 | 9805 |
| 2021-08-20 | -100.00 | $11.29 | — |
| 2021-08-19 | -89.76 | $11.29 | — |
| 2021-08-18 | -89.76 | $11.29 | 2869 |
| 2021-08-17 | -85.04 | $11.35 | — |
| 2021-08-16 | -85.04 | $11.35 | 935 |
| 2021-08-13 | 0.00 | $12.43 | — |
| 2021-08-12 | 0.00 | $12.43 | — |
| 2021-08-11 | 0.00 | $12.43 | — |
| 2021-08-10 | 0.00 | $12.43 | 340 |
| 2021-08-09 | -9.82 | $12.17 | 510 |
| 2021-08-06 | -12.50 | $12.14 | — |
| 2021-08-05 | -12.50 | $12.14 | — |
| 2021-08-04 | -12.50 | $12.14 | 2301 |
| 2021-08-03 | -54.29 | $11.80 | — |
| 2021-08-02 | -57.05 | $11.80 | — |
| 2021-07-30 | -57.05 | $11.80 | 700 |
| 2021-07-29 | -57.05 | $11.80 | 161 |
| 2021-07-28 | -82.55 | $11.42 | — |
| 2021-07-27 | -82.55 | $11.42 | 35318 |
| 2021-07-26 | -79.19 | $11.47 | 11946 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.51
2024-08-12
Close Price
$9.30
Average Directional Index - Detailed Analysis
Minimum
12.23
Average
30.26
Maximum
66.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-08-12 | 12.51 | $9.30 | — |
| 2024-08-09 | 12.45 | $9.30 | — |
| 2024-08-08 | 12.38 | $9.30 | — |
| 2024-08-07 | 12.31 | $9.30 | 8028 |
| 2024-08-06 | 12.23 | $8.80 | — |
| 2024-08-05 | 12.42 | $8.80 | — |
| 2024-08-02 | 12.63 | $8.80 | 200 |
| 2024-08-01 | 12.84 | $8.80 | 200 |
| 2024-07-31 | 13.07 | $8.80 | 200 |
| 2024-07-30 | 13.31 | $8.80 | 200 |
| 2024-07-29 | 13.56 | $8.80 | 200 |
| 2024-07-26 | 13.82 | $8.80 | 200 |
| 2024-07-25 | 14.10 | $8.80 | 1500 |
| 2024-07-24 | 14.40 | $9.35 | — |
| 2024-07-23 | 14.55 | $9.35 | 2700 |
| 2024-07-22 | 14.72 | $9.35 | 854 |
| 2024-07-19 | 14.89 | $9.05 | 20100 |
| 2024-07-18 | 15.60 | $9.05 | 20100 |
| 2024-07-12 | 16.35 | $9.05 | 20302 |
| 2024-07-11 | 17.14 | $8.75 | 56238 |
| 2024-07-08 | 17.56 | $8.80 | 15073 |
| 2024-07-05 | 18.07 | $8.65 | 50618 |
| 2024-07-03 | 18.58 | $8.64 | 3241 |
| 2024-06-28 | 19.12 | $8.69 | 282 |
| 2024-06-27 | 19.43 | $8.87 | — |
| 2024-06-26 | 20.01 | $8.87 | 3549 |
| 2024-06-25 | 20.63 | $9.34 | — |
| 2024-06-24 | 21.28 | $9.34 | 614 |
| 2024-06-17 | 21.96 | $9.20 | 416 |
| 2024-06-14 | 23.00 | $8.99 | 100 |
| 2024-06-13 | 23.71 | $9.36 | 3137 |
| 2024-06-10 | 24.79 | $9.51 | 854 |
| 2024-06-05 | 25.66 | $9.70 | 1038 |
| 2024-06-04 | 26.17 | $9.57 | 10000 |
| 2024-06-03 | 26.92 | $9.85 | 485 |
| 2024-05-31 | 27.18 | $9.64 | 460 |
| 2024-05-21 | 27.80 | $9.57 | 10181 |
| 2024-05-20 | 28.46 | $9.51 | 1122 |
| 2024-05-17 | 29.15 | $9.72 | 2694 |
| 2024-05-15 | 29.41 | $9.20 | 160 |
| 2024-05-13 | 30.57 | $9.02 | 12317 |
| 2024-05-07 | 31.93 | $8.93 | 2554 |
| 2024-05-01 | 33.42 | $9.29 | 2803 |
| 2024-04-30 | 34.49 | $9.53 | 673 |
| 2024-04-29 | 35.13 | $9.63 | 322 |
| 2024-04-26 | 35.66 | $9.47 | 14253 |
| 2024-04-25 | 36.38 | $9.26 | 97481 |
| 2024-04-23 | 37.67 | $9.20 | 1300 |
| 2024-04-19 | 39.18 | $9.16 | 2187 |
| 2024-04-10 | 40.92 | $8.84 | 130 |
| 2024-04-09 | 42.51 | $9.01 | 1300 |
| 2024-04-08 | 44.65 | $9.00 | 1230 |
| 2024-04-05 | 46.59 | $8.83 | 121 |
| 2024-04-02 | 48.04 | $9.02 | 5451 |
| 2024-03-28 | 50.03 | $8.83 | 150 |
| 2024-03-27 | 51.37 | $8.92 | 487 |
| 2024-03-22 | 53.03 | $9.04 | 185 |
| 2024-03-20 | 55.14 | $9.04 | 102 |
| 2024-03-18 | 57.36 | $9.14 | 2313 |
| 2024-03-12 | 59.69 | $8.95 | 3520 |
| 2024-03-08 | 61.80 | $9.07 | 3313 |
| 2024-03-07 | 64.36 | $9.03 | 2178 |
| 2024-02-27 | 66.90 | $9.89 | — |
| 2024-02-26 | 65.65 | $9.89 | — |
| 2024-02-23 | 64.33 | $9.89 | — |
| 2024-02-22 | 62.93 | $9.89 | — |
| 2024-02-21 | 61.47 | $9.89 | — |
| 2024-02-20 | 59.93 | $9.89 | 500 |
| 2024-02-16 | 58.30 | $9.28 | — |
| 2024-02-15 | 57.44 | $9.28 | — |
| 2024-02-14 | 56.52 | $9.28 | — |
| 2024-02-13 | 55.57 | $9.28 | — |
| 2024-02-12 | 54.56 | $9.28 | — |
| 2024-02-09 | 53.49 | $9.28 | — |
| 2024-02-08 | 52.37 | $9.28 | — |
| 2024-02-07 | 51.20 | $9.28 | — |
| 2024-02-06 | 49.96 | $9.28 | 116 |
| 2024-02-05 | 48.65 | $9.15 | — |
| 2024-02-02 | 47.68 | $9.15 | — |
| 2024-02-01 | 46.66 | $9.15 | — |
| 2024-01-31 | 45.59 | $9.15 | — |
| 2024-01-30 | 44.46 | $9.15 | — |
| 2024-01-29 | 43.27 | $9.15 | — |
| 2024-01-26 | 42.02 | $9.15 | — |
| 2024-01-25 | 40.70 | $9.15 | — |
| 2024-01-24 | 39.31 | $9.15 | — |
| 2024-01-23 | 37.85 | $9.15 | — |
| 2024-01-22 | 36.31 | $9.15 | — |
| 2024-01-19 | 34.69 | $9.15 | — |
| 2024-01-18 | 32.99 | $9.15 | — |
| 2024-01-17 | 31.19 | $9.15 | 629 |
| 2024-01-16 | 29.31 | $8.69 | — |
| 2024-01-12 | 29.24 | $8.69 | — |
| 2024-01-11 | 29.16 | $8.69 | — |
| 2024-01-10 | 29.08 | $8.69 | — |
| 2024-01-02 | 29.00 | $8.69 | — |
| 2023-12-29 | 28.91 | $8.69 | — |
| 2023-12-28 | 28.82 | $8.69 | — |
| 2023-12-27 | 28.73 | $8.69 | — |
| 2023-12-26 | 28.63 | $8.69 | — |
| 2023-12-22 | 28.52 | $8.69 | — |
| 2023-12-21 | 28.41 | $8.69 | — |
| 2023-12-20 | 28.29 | $8.69 | — |
| 2023-12-19 | 28.16 | $8.69 | — |
| 2023-12-18 | 28.03 | $8.69 | — |
| 2023-12-15 | 27.90 | $8.69 | — |
| 2023-12-14 | 27.75 | $8.69 | — |
| 2023-12-13 | 27.60 | $8.69 | — |
| 2023-12-12 | 27.44 | $8.69 | — |
| 2023-12-11 | 27.27 | $8.69 | — |
| 2023-12-08 | 27.09 | $8.69 | — |
| 2023-12-07 | 26.90 | $8.69 | — |
| 2023-12-06 | 26.71 | $8.69 | — |
| 2023-12-05 | 26.50 | $8.69 | 2517 |
| 2023-12-04 | 26.28 | $8.65 | — |
| 2023-12-01 | 26.28 | $8.65 | 1200 |
| 2023-11-30 | 26.28 | $8.47 | — |
| 2023-11-29 | 26.85 | $8.47 | 819 |
| 2023-11-28 | 27.44 | $8.38 | — |
| 2023-11-27 | 28.39 | $8.38 | — |
| 2023-11-24 | 29.38 | $8.38 | — |
| 2023-11-22 | 30.42 | $8.38 | — |
| 2023-11-21 | 31.52 | $8.38 | — |
| 2023-11-20 | 32.68 | $8.38 | — |
| 2023-11-17 | 33.90 | $8.38 | — |
| 2023-11-16 | 35.18 | $8.38 | — |
| 2023-11-15 | 36.53 | $8.38 | — |
| 2023-11-14 | 37.95 | $8.38 | — |
| 2023-11-13 | 39.44 | $8.38 | — |
| 2023-11-10 | 41.02 | $8.38 | — |
| 2023-11-09 | 42.67 | $8.38 | — |
| 2023-11-08 | 44.42 | $8.38 | — |
| 2023-11-07 | 46.25 | $8.38 | — |
| 2023-11-06 | 48.18 | $8.38 | — |
| 2023-11-03 | 50.22 | $8.38 | 1750 |
| 2023-11-02 | 52.36 | $7.52 | 1500 |
| 2023-11-01 | 53.74 | $7.52 | 1500 |
| 2023-10-31 | 55.20 | $6.86 | — |
| 2023-10-30 | 54.25 | $6.86 | — |
| 2023-10-27 | 53.26 | $6.86 | — |
| 2023-10-26 | 52.21 | $6.86 | 133 |
| 2023-10-25 | 51.10 | $7.11 | — |
| 2023-10-24 | 50.12 | $7.11 | — |
| 2023-10-23 | 49.09 | $7.11 | 419 |
| 2023-10-20 | 48.00 | $7.07 | 3000 |
| 2023-10-19 | 46.70 | $7.63 | — |
| 2023-10-18 | 45.81 | $7.63 | — |
| 2023-10-17 | 44.86 | $7.63 | — |
| 2023-10-16 | 43.87 | $7.63 | — |
| 2023-10-13 | 42.83 | $7.63 | — |
| 2023-10-12 | 41.73 | $7.63 | 358 |
| 2023-10-11 | 40.58 | $7.56 | — |
| 2023-10-10 | 39.10 | $7.56 | — |
| 2023-10-09 | 37.54 | $7.56 | — |
| 2023-10-06 | 35.90 | $7.56 | — |
| 2023-10-05 | 34.17 | $7.56 | — |
| 2023-10-04 | 32.35 | $7.56 | — |
| 2023-10-03 | 30.44 | $7.56 | — |
| 2023-10-02 | 28.42 | $7.56 | — |
| 2023-09-29 | 26.30 | $7.56 | — |
| 2023-09-28 | 24.07 | $7.56 | 233 |
| 2023-09-27 | 21.72 | $10.46 | — |
| 2023-09-26 | 21.24 | $10.46 | — |
| 2023-09-25 | 20.72 | $10.46 | — |
| 2023-09-22 | 20.18 | $10.46 | — |
| 2023-09-21 | 19.61 | $10.46 | — |
| 2023-06-29 | 19.02 | $10.46 | 332 |
| 2023-06-28 | 18.39 | $10.31 | — |
| 2023-06-27 | 18.22 | $10.31 | — |
| 2023-06-26 | 18.05 | $10.31 | — |
| 2023-06-23 | 17.87 | $10.31 | — |
| 2023-06-22 | 17.68 | $10.31 | 682 |
| 2023-06-21 | 17.48 | $9.87 | — |
| 2023-06-20 | 17.65 | $9.87 | — |
| 2023-06-16 | 17.83 | $9.87 | — |
| 2023-06-15 | 18.01 | $9.87 | — |
| 2023-06-14 | 18.21 | $9.87 | 156 |
| 2023-06-13 | 18.42 | $9.74 | 1011 |
| 2023-06-12 | 17.94 | $10.07 | — |
| 2023-06-09 | 18.85 | $10.07 | — |
| 2023-06-08 | 19.81 | $10.07 | — |
| 2023-06-07 | 20.81 | $10.07 | — |
| 2023-06-06 | 21.88 | $10.07 | — |
| 2023-06-05 | 22.99 | $10.07 | — |
| 2023-06-02 | 24.17 | $10.07 | — |
| 2023-06-01 | 25.41 | $10.07 | — |
| 2023-05-31 | 26.71 | $10.07 | — |
| 2023-05-30 | 28.09 | $10.07 | — |
| 2023-05-26 | 29.53 | $10.07 | — |
| 2023-05-25 | 31.05 | $10.07 | — |
| 2023-05-24 | 32.65 | $10.07 | — |
| 2023-05-23 | 34.34 | $10.07 | — |
| 2023-05-22 | 36.11 | $10.07 | — |
| 2023-05-19 | 37.98 | $10.07 | — |
| 2023-05-18 | 39.94 | $10.07 | — |
| 2023-05-17 | 42.01 | $10.07 | 100 |
| 2023-05-16 | 44.19 | $10.84 | — |
| 2023-05-15 | 43.49 | $10.84 | — |
| 2023-05-12 | 42.76 | $10.84 | — |
| 2023-05-11 | 41.98 | $10.84 | — |
| 2023-05-10 | 41.17 | $10.84 | — |
| 2023-05-09 | 40.31 | $10.84 | — |
| 2023-05-08 | 39.41 | $10.84 | — |
| 2023-05-05 | 38.46 | $10.84 | — |
| 2023-05-04 | 37.46 | $10.84 | — |
| 2023-05-03 | 36.41 | $10.84 | 696 |
| 2023-05-02 | 35.30 | $9.27 | — |
| 2023-05-01 | 35.22 | $9.27 | — |
| 2023-04-28 | 35.14 | $9.27 | — |
| 2023-04-27 | 35.05 | $9.27 | — |
| 2023-04-26 | 34.95 | $9.27 | — |
| 2023-04-25 | 34.85 | $9.27 | — |
| 2023-04-24 | 34.74 | $9.27 | — |
| 2023-04-21 | 34.63 | $9.27 | — |
| 2023-04-20 | 34.51 | $9.27 | — |
| 2023-04-19 | 34.39 | $9.27 | — |
| 2023-04-18 | 34.26 | $9.27 | — |
| 2023-04-17 | 34.12 | $9.27 | — |
| 2023-04-14 | 33.98 | $9.27 | — |
| 2023-04-13 | 33.82 | $9.27 | — |
| 2023-04-12 | 33.66 | $9.27 | — |
| 2023-04-11 | 33.50 | $9.27 | — |
| 2023-04-10 | 33.32 | $9.27 | — |
| 2023-04-06 | 33.13 | $9.27 | — |
| 2023-04-05 | 32.94 | $9.27 | — |
| 2023-04-04 | 32.73 | $9.27 | 4500 |
| 2023-04-03 | 32.51 | $9.27 | — |
| 2023-03-31 | 32.28 | $9.27 | — |
| 2023-03-30 | 32.04 | $9.27 | — |
| 2023-03-29 | 31.79 | $9.27 | — |
| 2023-03-28 | 31.52 | $9.27 | — |
| 2023-03-27 | 31.24 | $9.27 | — |
| 2023-03-24 | 30.94 | $9.27 | 990 |
| 2023-03-23 | 30.63 | $9.55 | — |
| 2023-03-22 | 30.66 | $9.55 | — |
| 2023-03-21 | 30.69 | $9.55 | — |
| 2023-03-20 | 30.73 | $9.55 | 214 |
| 2023-03-17 | 30.77 | $8.93 | — |
| 2023-03-16 | 29.12 | $8.93 | 1350 |
| 2023-03-15 | 27.39 | $9.68 | 150 |
| 2023-03-14 | 26.30 | $10.15 | 1680 |
| 2023-03-13 | 25.93 | $10.05 | 1500 |
| 2023-03-10 | 25.12 | $10.91 | — |
| 2023-03-09 | 25.64 | $10.91 | — |
| 2023-03-08 | 26.19 | $10.91 | — |
| 2023-03-07 | 26.76 | $10.91 | — |
| 2023-03-06 | 27.37 | $10.91 | — |
| 2023-03-03 | 28.01 | $10.91 | — |
| 2023-03-02 | 28.68 | $10.91 | — |
| 2023-03-01 | 29.39 | $10.91 | — |
| 2023-02-28 | 30.14 | $10.91 | 1421 |
| 2023-02-27 | 30.92 | $11.01 | 150 |
| 2023-02-24 | 31.27 | $10.86 | 7500 |
| 2023-02-23 | 31.89 | $10.46 | — |
| 2023-02-22 | 32.39 | $10.46 | — |
| 2023-02-21 | 32.92 | $10.46 | — |
| 2023-02-17 | 33.48 | $10.46 | — |
| 2023-02-16 | 34.07 | $10.46 | — |
| 2023-02-15 | 34.69 | $10.46 | — |
| 2023-02-14 | 35.34 | $10.46 | — |
| 2023-02-13 | 36.02 | $10.46 | — |
| 2023-02-10 | 36.75 | $10.46 | 1266 |
| 2023-02-09 | 37.49 | $10.56 | 200 |
| 2023-02-08 | 38.58 | $10.74 | — |
| 2023-02-07 | 40.37 | $10.74 | — |
| 2023-02-06 | 42.25 | $10.74 | 223 |
| 2023-02-03 | 44.24 | $10.67 | 100 |
| 2023-02-02 | 46.05 | $11.29 | — |
| 2023-02-01 | 45.27 | $11.29 | — |
| 2023-01-31 | 44.44 | $11.29 | — |
| 2023-01-30 | 43.56 | $11.29 | — |
| 2023-01-27 | 42.64 | $11.29 | 5000 |
| 2023-01-26 | 41.67 | $11.29 | 104 |
| 2023-01-25 | 40.66 | $11.07 | — |
| 2023-01-24 | 40.11 | $11.07 | — |
| 2023-01-23 | 39.54 | $11.07 | — |
| 2023-01-20 | 38.94 | $11.07 | — |
| 2023-01-19 | 38.31 | $11.07 | 101 |
| 2023-01-18 | 37.64 | $10.82 | — |
| 2023-01-17 | 37.69 | $10.82 | — |
| 2023-01-13 | 37.75 | $10.82 | — |
| 2023-01-12 | 37.82 | $10.82 | — |
| 2023-01-11 | 37.88 | $10.82 | — |
| 2023-01-10 | 37.95 | $10.82 | 100 |
| 2023-01-09 | 38.02 | $10.82 | 200 |
| 2023-01-06 | 38.10 | $10.73 | 2100 |
| 2023-01-05 | 38.41 | $10.61 | 826 |
| 2023-01-04 | 39.18 | $10.43 | — |
| 2023-01-03 | 40.74 | $10.43 | — |
| 2022-12-30 | 42.39 | $10.43 | 215 |
| 2022-12-29 | 44.13 | $10.61 | — |
| 2022-12-28 | 44.84 | $10.61 | — |
| 2022-12-27 | 45.58 | $10.61 | — |
| 2022-12-23 | 46.36 | $10.61 | — |
| 2022-12-22 | 47.19 | $10.61 | — |
| 2022-12-21 | 48.05 | $10.61 | — |
| 2022-12-20 | 48.97 | $10.61 | — |
| 2022-12-19 | 49.93 | $10.61 | — |
| 2022-12-16 | 50.94 | $10.61 | 5000 |
| 2022-12-15 | 52.00 | $10.61 | — |
| 2022-12-14 | 53.13 | $10.61 | 403 |
| 2022-12-13 | 54.30 | $10.99 | — |
| 2022-12-12 | 53.43 | $10.99 | — |
| 2022-12-09 | 52.51 | $10.99 | — |
| 2022-12-08 | 51.54 | $10.99 | — |
| 2022-12-07 | 50.52 | $10.99 | 3300 |
| 2022-12-06 | 49.44 | $10.99 | — |
| 2022-12-05 | 48.31 | $10.99 | 100 |
| 2022-12-02 | 47.12 | $10.70 | — |
| 2022-12-01 | 46.16 | $10.70 | — |
| 2022-11-30 | 45.16 | $10.70 | 5000 |
| 2022-11-29 | 44.10 | $10.64 | — |
| 2022-11-28 | 43.05 | $10.64 | — |
| 2022-11-25 | 41.95 | $10.64 | 600 |
| 2022-11-23 | 40.79 | $10.26 | — |
| 2022-11-22 | 40.04 | $10.26 | 600 |
| 2022-11-21 | 39.25 | $10.14 | 900 |
| 2022-11-18 | 38.60 | $10.22 | 100 |
| 2022-11-17 | 37.52 | $10.22 | — |
| 2022-11-16 | 36.38 | $10.22 | 6600 |
| 2022-11-15 | 35.18 | $10.14 | — |
| 2022-11-14 | 34.03 | $10.14 | — |
| 2022-11-11 | 32.83 | $10.14 | — |
| 2022-11-10 | 31.55 | $10.14 | — |
| 2022-11-09 | 30.22 | $10.14 | — |
| 2022-11-08 | 28.81 | $10.14 | 7650 |
| 2022-11-07 | 27.32 | $9.65 | 3430 |
| 2022-11-04 | 26.34 | $9.27 | — |
| 2022-11-03 | 25.94 | $9.27 | — |
| 2022-11-02 | 25.53 | $9.27 | — |
| 2022-11-01 | 25.09 | $9.27 | — |
| 2022-10-31 | 24.63 | $9.27 | — |
| 2022-10-28 | 24.15 | $9.27 | 425 |
| 2022-10-27 | 23.65 | $9.17 | 281 |
| 2022-10-26 | 23.28 | $8.68 | — |
| 2022-10-25 | 23.89 | $8.68 | — |
| 2022-10-24 | 24.54 | $8.68 | — |
| 2022-10-21 | 25.22 | $8.68 | — |
| 2022-10-20 | 25.94 | $8.68 | — |
| 2022-10-19 | 26.70 | $8.68 | — |
| 2022-10-18 | 27.50 | $8.68 | 500 |
| 2022-10-17 | 28.33 | $7.77 | — |
| 2022-10-14 | 27.84 | $7.77 | — |
| 2022-10-13 | 27.33 | $7.77 | 700 |
| 2022-10-12 | 26.79 | $7.79 | 700 |
| 2022-10-11 | 26.27 | $7.72 | — |
| 2022-10-10 | 25.46 | $7.72 | — |
| 2022-10-07 | 24.61 | $7.72 | 300 |
| 2022-10-06 | 23.71 | $7.95 | 1473 |
| 2022-10-05 | 23.08 | $7.75 | — |
| 2022-10-04 | 21.60 | $7.75 | — |
| 2022-10-03 | 20.04 | $7.75 | 450 |
| 2022-09-30 | 18.39 | $7.82 | 194 |
| 2022-09-29 | 16.80 | $8.96 | — |
| 2022-09-28 | 17.39 | $8.96 | — |
| 2022-09-27 | 18.01 | $8.96 | — |
| 2022-09-26 | 18.67 | $8.96 | — |
| 2022-09-23 | 19.36 | $8.96 | — |
| 2022-09-22 | 20.08 | $8.96 | — |
| 2022-09-21 | 20.85 | $8.96 | — |
| 2022-09-20 | 21.65 | $8.96 | — |
| 2022-09-19 | 22.50 | $8.96 | 100 |
| 2022-09-16 | 23.39 | $8.97 | — |
| 2022-09-15 | 24.29 | $8.97 | — |
| 2022-09-14 | 25.25 | $8.97 | 100 |
| 2022-09-13 | 26.25 | $9.19 | — |
| 2022-09-12 | 26.61 | $9.19 | — |
| 2022-09-09 | 26.98 | $9.19 | 300 |
| 2022-09-08 | 27.38 | $8.78 | 242 |
| 2022-09-07 | 28.79 | $8.66 | — |
| 2022-09-06 | 29.87 | $8.66 | — |
| 2022-09-02 | 31.02 | $8.66 | — |
| 2022-09-01 | 32.22 | $8.66 | — |
| 2022-08-31 | 33.49 | $8.66 | — |
| 2022-08-30 | 34.82 | $8.66 | — |
| 2022-08-29 | 36.23 | $8.66 | 100 |
| 2022-08-26 | 37.71 | $8.91 | 400 |
| 2022-08-25 | 39.53 | $9.71 | — |
| 2022-08-24 | 38.27 | $9.71 | — |
| 2022-08-23 | 36.94 | $9.71 | — |
| 2022-08-22 | 35.55 | $9.71 | — |
| 2022-08-19 | 34.08 | $9.71 | — |
| 2022-08-18 | 32.53 | $9.71 | — |
| 2022-08-17 | 30.90 | $9.71 | — |
| 2022-08-16 | 29.19 | $9.71 | — |
| 2022-08-15 | 27.38 | $9.71 | 143 |
| 2022-08-12 | 25.49 | $9.78 | 1100 |
| 2022-08-11 | 23.20 | $9.59 | 1500 |
| 2022-08-10 | 20.93 | $9.13 | 476 |
| 2022-08-09 | 19.08 | $8.09 | — |
| 2022-08-08 | 19.54 | $8.09 | — |
| 2022-08-05 | 20.02 | $8.09 | — |
| 2022-08-04 | 20.54 | $8.09 | — |
| 2022-08-03 | 21.07 | $8.09 | — |
| 2022-08-02 | 21.64 | $8.09 | — |
| 2022-08-01 | 22.24 | $8.09 | — |
| 2022-07-29 | 22.87 | $8.09 | — |
| 2022-07-28 | 23.53 | $8.09 | — |
| 2022-07-27 | 24.22 | $8.09 | — |
| 2022-07-26 | 24.96 | $8.09 | 100 |
| 2022-07-25 | 25.73 | $8.20 | — |
| 2022-07-22 | 26.99 | $8.20 | 140 |
| 2022-07-21 | 28.34 | $8.15 | — |
| 2022-07-20 | 29.53 | $8.15 | — |
| 2022-07-19 | 30.78 | $8.15 | 316 |
| 2022-07-18 | 32.10 | $7.82 | — |
| 2022-07-15 | 31.74 | $7.82 | — |
| 2022-07-14 | 31.37 | $7.82 | — |
| 2022-07-13 | 30.97 | $7.82 | — |
| 2022-07-12 | 30.55 | $7.82 | — |
| 2022-07-11 | 30.11 | $7.82 | — |
| 2022-07-08 | 29.64 | $7.82 | — |
| 2022-07-07 | 29.16 | $7.82 | — |
| 2022-07-06 | 28.64 | $7.82 | 128 |
| 2022-07-05 | 28.08 | $7.77 | 191 |
| 2022-07-01 | 27.26 | $8.24 | — |
| 2022-06-30 | 27.55 | $8.24 | — |
| 2022-06-29 | 27.86 | $8.24 | — |
| 2022-06-28 | 28.19 | $8.24 | 400 |
| 2022-06-27 | 28.53 | $8.03 | — |
| 2022-06-24 | 27.83 | $8.03 | — |
| 2022-06-23 | 27.10 | $8.03 | — |
| 2022-06-22 | 26.32 | $8.03 | — |
| 2022-06-21 | 25.51 | $8.03 | — |
| 2022-06-17 | 24.65 | $8.03 | — |
| 2022-06-16 | 23.74 | $8.03 | 200 |
| 2022-06-15 | 22.79 | $8.11 | — |
| 2022-06-14 | 21.93 | $8.11 | — |
| 2022-06-13 | 21.03 | $8.11 | 200 |
| 2022-06-10 | 20.07 | $9.00 | — |
| 2022-06-09 | 20.68 | $9.00 | 100 |
| 2022-06-08 | 21.32 | $9.08 | 3301 |
| 2022-06-07 | 21.60 | $9.09 | 200 |
| 2022-06-06 | 22.04 | $9.27 | — |
| 2022-06-03 | 21.52 | $9.27 | — |
| 2022-06-02 | 20.98 | $9.27 | — |
| 2022-06-01 | 20.40 | $9.27 | — |
| 2022-05-31 | 19.79 | $9.27 | — |
| 2022-05-27 | 19.15 | $9.27 | 100 |
| 2022-05-26 | 18.48 | $9.07 | — |
| 2022-05-25 | 18.33 | $9.07 | — |
| 2022-05-24 | 18.18 | $9.07 | 314 |
| 2022-05-23 | 18.01 | $9.00 | — |
| 2022-05-20 | 18.05 | $9.00 | — |
| 2022-05-19 | 18.08 | $9.00 | — |
| 2022-05-18 | 18.12 | $9.00 | — |
| 2022-05-17 | 18.16 | $9.00 | — |
| 2022-05-16 | 18.20 | $9.00 | — |
| 2022-05-13 | 18.25 | $9.00 | 1010 |
| 2022-05-12 | 18.30 | $8.87 | — |
| 2022-05-11 | 18.64 | $8.87 | — |
| 2022-05-10 | 19.01 | $8.87 | — |
| 2022-05-09 | 19.39 | $8.87 | — |
| 2022-05-06 | 19.80 | $8.87 | 1000 |
| 2022-05-05 | 20.22 | $9.33 | — |
| 2022-05-04 | 19.32 | $9.33 | — |
| 2022-05-03 | 18.36 | $9.33 | 2600 |
| 2022-05-02 | 17.35 | $8.30 | — |
| 2022-04-29 | 17.62 | $8.30 | 217 |
| 2022-04-28 | 17.90 | $8.18 | — |
| 2022-04-27 | 17.63 | $8.18 | — |
| 2022-04-26 | 17.34 | $8.18 | — |
| 2022-04-25 | 17.04 | $8.18 | — |
| 2022-04-22 | 16.72 | $8.18 | — |
| 2022-04-21 | 16.39 | $8.18 | — |
| 2022-04-20 | 16.04 | $8.18 | — |
| 2022-04-19 | 15.67 | $8.18 | 1545 |
| 2022-04-18 | 15.30 | $8.26 | — |
| 2022-04-14 | 15.07 | $8.26 | — |
| 2022-04-13 | 14.84 | $8.26 | — |
| 2022-04-12 | 14.59 | $8.26 | 100 |
| 2022-04-11 | 14.33 | $8.55 | — |
| 2022-04-08 | 14.66 | $8.55 | — |
| 2022-04-07 | 15.01 | $8.55 | — |
| 2022-04-06 | 15.37 | $8.55 | — |
| 2022-04-05 | 15.76 | $8.55 | — |
| 2022-04-04 | 16.16 | $8.55 | — |
| 2022-04-01 | 16.59 | $8.55 | — |
| 2022-03-31 | 17.04 | $8.55 | — |
| 2022-03-30 | 17.52 | $8.55 | — |
| 2022-03-29 | 18.02 | $8.55 | — |
| 2022-03-28 | 18.54 | $8.55 | 961 |
| 2022-03-25 | 19.09 | $8.61 | — |
| 2022-03-24 | 19.76 | $8.61 | — |
| 2022-03-23 | 20.46 | $8.61 | 3664 |
| 2022-03-22 | 21.20 | $8.50 | — |
| 2022-03-21 | 21.56 | $8.50 | — |
| 2022-03-18 | 21.94 | $8.50 | 2264 |
| 2022-03-17 | 22.34 | $8.77 | 324 |
| 2022-03-16 | 23.06 | $8.52 | — |
| 2022-03-15 | 23.46 | $8.52 | — |
| 2022-03-14 | 23.89 | $8.52 | 100 |
| 2022-03-11 | 24.34 | $8.31 | — |
| 2022-03-10 | 24.54 | $8.31 | 1070 |
| 2022-03-09 | 24.75 | $8.59 | 200 |
| 2022-03-08 | 25.21 | $7.82 | 616 |
| 2022-03-07 | 24.61 | $7.25 | 134 |
| 2022-03-04 | 22.94 | $7.30 | 100 |
| 2022-03-03 | 21.21 | $9.01 | — |
| 2022-03-02 | 20.91 | $9.01 | — |
| 2022-03-01 | 20.58 | $9.01 | — |
| 2022-02-28 | 20.24 | $9.01 | 12203 |
| 2022-02-25 | 19.88 | $8.99 | — |
| 2022-02-24 | 19.46 | $8.99 | 871 |
| 2022-02-23 | 19.02 | $10.37 | — |
| 2022-02-22 | 18.67 | $10.37 | — |
| 2022-02-18 | 18.30 | $10.37 | — |
| 2022-02-17 | 17.92 | $10.37 | 4500 |
| 2022-02-16 | 17.51 | $10.37 | — |
| 2022-02-15 | 17.09 | $10.37 | 500 |
| 2022-02-14 | 16.63 | $9.81 | 4321 |
| 2022-02-11 | 17.03 | $10.02 | 2500 |
| 2022-02-10 | 16.89 | $9.90 | — |
| 2022-02-09 | 17.11 | $9.90 | — |
| 2022-02-08 | 17.34 | $9.90 | — |
| 2022-02-07 | 17.58 | $9.90 | — |
| 2022-02-04 | 17.84 | $9.90 | — |
| 2022-02-03 | 18.11 | $9.90 | — |
| 2022-02-02 | 18.39 | $9.90 | — |
| 2022-02-01 | 18.69 | $9.90 | 4000 |
| 2022-01-31 | 19.00 | $9.33 | — |
| 2022-01-28 | 19.67 | $9.33 | — |
| 2022-01-27 | 20.37 | $9.33 | 4200 |
| 2022-01-26 | 21.12 | $9.67 | 2000 |
| 2022-01-25 | 22.00 | $9.45 | 3900 |
| 2022-01-24 | 22.85 | $9.30 | 1274 |
| 2022-01-21 | 23.41 | $9.79 | — |
| 2022-01-20 | 23.65 | $9.79 | 1001 |
| 2022-01-19 | 23.91 | $9.73 | — |
| 2022-01-18 | 24.33 | $9.73 | 300 |
| 2022-01-14 | 24.78 | $10.16 | 248 |
| 2022-01-13 | 23.92 | $10.19 | 700 |
| 2022-01-12 | 22.90 | $10.02 | 125 |
| 2022-01-11 | 22.18 | $9.88 | 1000 |
| 2022-01-10 | 21.68 | $9.61 | 300 |
| 2022-01-07 | 21.72 | $9.57 | 600 |
| 2022-01-06 | 21.86 | $9.61 | 600 |
| 2022-01-05 | 21.94 | $9.75 | 732 |
| 2022-01-04 | 21.45 | $9.34 | — |
| 2022-01-03 | 21.98 | $9.34 | — |
| 2021-12-31 | 22.54 | $9.34 | — |
| 2021-12-30 | 23.13 | $9.34 | — |
| 2021-12-29 | 23.74 | $9.34 | 1278 |
| 2021-12-28 | 24.40 | $9.30 | — |
| 2021-12-27 | 25.20 | $9.30 | — |
| 2021-12-23 | 26.04 | $9.30 | — |
| 2021-12-22 | 26.93 | $9.30 | 538 |
| 2021-12-21 | 27.86 | $8.73 | — |
| 2021-12-20 | 28.00 | $8.73 | — |
| 2021-12-17 | 28.16 | $8.73 | — |
| 2021-12-16 | 28.32 | $8.73 | 226 |
| 2021-12-15 | 28.49 | $8.77 | 114 |
| 2021-12-14 | 27.97 | $9.18 | — |
| 2021-12-13 | 28.32 | $9.18 | — |
| 2021-12-10 | 28.69 | $9.18 | — |
| 2021-12-09 | 29.09 | $9.18 | 505 |
| 2021-12-08 | 29.50 | $9.36 | 668 |
| 2021-12-07 | 30.34 | $8.97 | — |
| 2021-12-06 | 29.49 | $8.97 | — |
| 2021-12-03 | 28.59 | $8.97 | — |
| 2021-12-02 | 27.65 | $8.97 | 183 |
| 2021-12-01 | 26.66 | $8.92 | 652 |
| 2021-11-30 | 25.61 | $8.81 | — |
| 2021-11-29 | 23.16 | $8.81 | — |
| 2021-11-26 | 20.57 | $8.81 | 1324 |
| 2021-11-24 | 17.85 | $9.95 | — |
| 2021-11-23 | 17.83 | $9.95 | 100 |
| 2021-11-22 | 17.82 | $9.95 | 100 |
| 2021-11-19 | 17.79 | $9.95 | — |
| 2021-11-18 | 17.77 | $9.95 | — |
| 2021-11-17 | 17.75 | $9.95 | — |
| 2021-11-16 | 17.72 | $9.95 | — |
| 2021-11-15 | 17.70 | $9.95 | — |
| 2021-11-12 | 17.67 | $9.95 | — |
| 2021-11-11 | 17.64 | $9.95 | — |
| 2021-11-10 | 17.61 | $9.95 | — |
| 2021-11-09 | 17.58 | $9.95 | — |
| 2021-11-08 | 17.55 | $9.95 | — |
| 2021-11-05 | 17.51 | $9.95 | — |
| 2021-11-04 | 17.48 | $9.95 | — |
| 2021-11-03 | 17.44 | $9.95 | — |
| 2021-11-02 | 17.40 | $9.95 | — |
| 2021-11-01 | 17.35 | $9.95 | — |
| 2021-10-29 | 17.31 | $9.95 | 105 |
| 2021-10-28 | 17.26 | $9.96 | 415 |
| 2021-10-27 | 17.24 | $10.12 | — |
| 2021-10-26 | 17.69 | $10.12 | — |
| 2021-10-25 | 18.16 | $10.12 | — |
| 2021-10-22 | 18.66 | $10.12 | — |
| 2021-10-21 | 19.19 | $10.12 | — |
| 2021-10-20 | 19.74 | $10.12 | — |
| 2021-10-19 | 20.32 | $10.12 | — |
| 2021-10-18 | 20.94 | $10.12 | 137 |
| 2021-10-15 | 21.58 | $10.10 | 102 |
| 2021-10-14 | 22.21 | $9.85 | — |
| 2021-10-13 | 22.16 | $9.85 | — |
| 2021-10-12 | 22.12 | $9.85 | — |
| 2021-10-11 | 22.07 | $9.85 | — |
| 2021-10-08 | 22.02 | $9.85 | 200 |
| 2021-10-07 | 21.96 | $10.40 | — |
| 2021-10-06 | 22.96 | $10.40 | — |
| 2021-10-05 | 24.02 | $10.40 | 288 |
| 2021-10-04 | 25.13 | $10.57 | — |
| 2021-10-01 | 26.23 | $10.57 | 100 |
| 2021-09-30 | 27.38 | $10.57 | 30000 |
| 2021-09-29 | 28.59 | $10.59 | 11026 |
| 2021-09-28 | 29.86 | $10.71 | — |
| 2021-09-27 | 30.92 | $10.71 | — |
| 2021-09-24 | 32.03 | $10.71 | — |
| 2021-09-23 | 33.19 | $10.71 | — |
| 2021-09-22 | 34.42 | $10.71 | 4100 |
| 2021-09-21 | 35.71 | $10.44 | 2978 |
| 2021-09-20 | 37.46 | $10.32 | 3703 |
| 2021-09-17 | 39.29 | $10.78 | 2075 |
| 2021-09-16 | 40.64 | $10.83 | 218 |
| 2021-09-15 | 41.97 | $11.27 | — |
| 2021-09-14 | 42.36 | $11.27 | 104 |
| 2021-09-13 | 42.77 | $11.39 | 4456 |
| 2021-09-10 | 42.91 | $11.22 | — |
| 2021-09-09 | 43.24 | $11.22 | — |
| 2021-09-08 | 43.59 | $11.22 | — |
| 2021-09-07 | 43.96 | $11.22 | — |
| 2021-09-03 | 44.35 | $11.22 | — |
| 2021-09-02 | 44.76 | $11.22 | — |
| 2021-09-01 | 45.19 | $11.22 | — |
| 2021-08-31 | 45.64 | $11.22 | — |
| 2021-08-30 | 46.11 | $11.22 | — |
| 2021-08-27 | 46.62 | $11.22 | — |
| 2021-08-26 | 47.14 | $11.22 | — |
| 2021-08-25 | 47.70 | $11.22 | 4596 |
| 2021-08-24 | 48.29 | $11.12 | 2718 |
| 2021-08-23 | 49.00 | $10.88 | 9805 |
| 2021-08-20 | 49.90 | $11.29 | — |
| 2021-08-19 | 50.28 | $11.29 | — |
| 2021-08-18 | 50.67 | $11.29 | 2869 |
| 2021-08-17 | 51.09 | $11.35 | — |
| 2021-08-16 | 51.45 | $11.35 | 935 |
| 2021-08-13 | 51.82 | $12.43 | — |
| 2021-08-12 | 50.67 | $12.43 | — |
| 2021-08-11 | 49.46 | $12.43 | — |
| 2021-08-10 | 48.18 | $12.43 | 340 |
| 2021-08-09 | 46.84 | $12.17 | 510 |
| 2021-08-06 | 45.48 | $12.14 | — |
| 2021-08-05 | 44.06 | $12.14 | — |
| 2021-08-04 | 42.56 | $12.14 | 2301 |
| 2021-08-03 | 40.99 | $11.80 | — |
| 2021-08-02 | 39.40 | $11.80 | — |
| 2021-07-30 | 37.73 | $11.80 | 700 |
| 2021-07-29 | 35.96 | $11.80 | 161 |
| 2021-07-28 | 34.11 | $11.42 | — |
| 2021-07-27 | 32.22 | $11.42 | 35318 |
| 2021-07-26 | 30.24 | $11.47 | 11946 |
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