Is Invesco Select Growth ETF (IVSG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Invesco Select Growth ETF (IVSG) research center and poll results.
CBOE : IVSG
Invesco Select Growth ETF
$10.17 USD
$0.01 (0.05%)
- Volume
- 37
- Average Volume
- 37
- Market Capitalization
- $915.4K
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $10.43
- Year Low
- $9.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.16
2025-06-11
Close Price
$10.17
Vol: 37
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.37
Average
11.61
Maximum
14.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 10.16 | $10.17 | 37 |
| 2023-04-14 | 10.16 | $10.17 | — |
| 2023-04-13 | 10.15 | $10.17 | — |
| 2023-04-12 | 10.13 | $10.17 | — |
| 2023-04-11 | 10.12 | $10.17 | — |
| 2023-04-10 | 10.09 | $10.17 | — |
| 2023-04-06 | 10.07 | $10.17 | — |
| 2023-04-05 | 10.05 | $10.17 | — |
| 2023-04-04 | 10.05 | $10.17 | — |
| 2023-04-03 | 10.04 | $10.17 | — |
| 2023-03-31 | 10.04 | $10.17 | — |
| 2023-03-30 | 10.04 | $10.17 | 37 |
| 2023-03-29 | 10.02 | $10.17 | 62 |
| 2023-03-28 | 10.01 | $10.17 | 126 |
| 2023-03-27 | 10.00 | $10.18 | 80 |
| 2023-03-24 | 9.98 | $10.21 | 480 |
| 2023-03-23 | 9.97 | $10.18 | 19 |
| 2023-03-22 | 9.96 | $10.07 | 86 |
| 2023-03-21 | 9.95 | $10.21 | 93 |
| 2023-03-20 | 9.94 | $10.06 | 16 |
| 2023-03-17 | 9.95 | $10.02 | 220 |
| 2023-03-16 | 9.96 | $10.08 | 371 |
| 2023-03-15 | 9.97 | $9.80 | 38 |
| 2023-03-14 | 10.00 | $9.86 | 22 |
| 2023-03-13 | 10.02 | $9.69 | 102 |
| 2023-03-10 | 10.04 | $9.65 | 53 |
| 2023-03-09 | 10.07 | $9.85 | 1593 |
| 2023-03-08 | 10.09 | $10.05 | 19 |
| 2023-03-07 | 10.10 | $10.03 | 66 |
| 2023-03-06 | 10.11 | $10.14 | 622 |
| 2023-03-03 | 10.11 | $10.12 | 151 |
| 2023-03-02 | 10.12 | $9.95 | 153 |
| 2023-03-01 | 10.13 | $9.85 | 217 |
| 2023-02-28 | 10.14 | $9.91 | 56 |
| 2023-02-27 | 10.14 | $9.93 | 553 |
| 2023-02-24 | 10.15 | $9.87 | 202 |
| 2023-02-23 | 10.16 | $10.05 | 198 |
| 2023-02-22 | 10.15 | $9.94 | 290 |
| 2023-02-21 | 10.15 | $9.96 | 1819 |
| 2023-02-17 | 10.14 | $10.17 | 2399 |
| 2023-02-16 | 10.12 | $10.25 | 95 |
| 2023-02-15 | 10.08 | $10.43 | 1428 |
| 2023-02-14 | 10.03 | $10.33 | 63 |
| 2023-02-13 | 10.00 | $10.24 | 99 |
| 2023-02-10 | 9.97 | $10.13 | 200 |
| 2023-02-09 | 9.94 | $10.20 | 1541 |
| 2023-02-08 | 9.91 | $10.21 | 3665 |
| 2023-02-07 | 9.87 | $10.33 | 1096 |
| 2023-02-06 | 9.82 | $10.12 | 435 |
| 2023-02-03 | 9.78 | $10.17 | 53 |
| 2023-02-02 | 9.73 | $10.37 | 639 |
| 2023-02-01 | 9.68 | $10.19 | 4342 |
| 2023-01-31 | 9.63 | $10.05 | 633 |
| 2023-01-30 | 9.59 | $9.91 | 150 |
| 2023-01-27 | 9.57 | $10.11 | 1312 |
| 2023-01-26 | 9.52 | $10.02 | 500 |
| 2023-01-25 | 9.48 | $9.88 | 191 |
| 2023-01-24 | 9.45 | $9.87 | 43061 |
| 2023-01-23 | 9.42 | $9.85 | 817 |
| 2023-01-20 | 9.40 | $9.68 | 525 |
| 2023-01-19 | 9.39 | $9.46 | 20 |
| 2023-01-18 | 9.38 | $9.54 | 44 |
| 2023-01-17 | 9.38 | $9.66 | 70 |
| 2023-01-13 | 9.37 | $9.67 | 34 |
| 2023-01-12 | 9.38 | $9.61 | 583 |
| 2023-01-11 | 9.40 | $9.58 | 4287 |
| 2023-01-10 | 9.41 | $9.41 | 66 |
| 2023-01-09 | 9.42 | $9.33 | 19 |
| 2023-01-06 | 9.44 | $9.31 | 176 |
| 2023-01-05 | 9.46 | $9.14 | 102 |
| 2023-01-04 | 9.48 | $9.29 | 120 |
| 2023-01-03 | 9.51 | $9.25 | 36 |
| 2022-12-30 | 9.55 | $9.32 | 663 |
| 2022-12-29 | 9.58 | $9.33 | 38 |
| 2022-12-28 | 9.61 | $9.13 | 63 |
| 2022-12-27 | 9.64 | $9.24 | 24 |
| 2022-12-23 | 9.66 | $9.34 | 121 |
| 2022-12-22 | 9.69 | $9.29 | 3 |
| 2022-12-21 | 9.72 | $9.49 | 183 |
| 2022-12-20 | 9.73 | $9.38 | 26 |
| 2022-12-19 | 9.75 | $9.33 | 191 |
| 2022-12-16 | 9.77 | $9.47 | 108 |
| 2022-12-15 | 9.79 | $9.55 | 435 |
| 2022-12-14 | 9.80 | $9.86 | 30 |
| 2022-12-13 | 9.80 | $9.89 | 1060 |
| 2022-12-12 | 9.80 | $9.80 | 32 |
| 2022-12-09 | 9.80 | $9.65 | 114 |
| 2022-12-08 | 9.80 | $9.74 | 24 |
| 2022-12-07 | 9.77 | $9.64 | 72 |
| 2022-12-06 | 9.75 | $9.63 | 127 |
| 2022-12-05 | 9.74 | $9.83 | 35 |
| 2022-12-02 | 9.71 | $10.01 | 123 |
| 2022-12-01 | 9.67 | $10.01 | 53 |
| 2022-11-30 | 9.64 | $10.01 | 1249 |
| 2022-11-29 | 9.63 | $9.65 | 265 |
| 2022-11-28 | 9.64 | $9.71 | 46 |
| 2022-11-25 | 9.65 | $9.85 | 11 |
| 2022-11-23 | 9.64 | $9.87 | 46 |
| 2022-11-22 | 9.64 | $9.78 | 204 |
| 2022-11-21 | 9.65 | $9.66 | 74 |
| 2022-11-18 | 9.66 | $9.78 | 90 |
| 2022-11-17 | 9.66 | $9.77 | 170 |
| 2022-11-16 | 9.65 | $9.82 | 363 |
| 2022-11-15 | 9.63 | $9.93 | 141 |
| 2022-11-14 | 9.61 | $9.76 | 1710 |
| 2022-11-11 | 9.59 | $9.83 | 157 |
| 2022-11-10 | 9.56 | $9.71 | 55 |
| 2022-11-09 | 9.54 | $9.11 | 58 |
| 2022-11-08 | 9.55 | $9.35 | 624 |
| 2022-11-07 | 9.54 | $9.35 | 4026 |
| 2022-11-04 | 9.54 | $9.28 | 49 |
| 2022-11-03 | 9.56 | $9.23 | 199 |
| 2022-11-02 | 9.59 | $9.42 | 61 |
| 2022-11-01 | 9.61 | $9.72 | 32 |
| 2022-10-31 | 9.62 | $9.84 | 170 |
| 2022-10-28 | 9.61 | $9.93 | 52 |
| 2022-10-27 | 9.58 | $9.72 | 1678 |
| 2022-10-26 | 9.56 | $9.81 | 353 |
| 2022-10-25 | 9.55 | $10.03 | 31 |
| 2022-10-24 | 9.52 | $9.84 | 34 |
| 2022-10-21 | 9.50 | $9.77 | 116 |
| 2022-10-20 | 9.49 | $9.53 | 135 |
| 2022-10-19 | 9.49 | $9.50 | 2681 |
| 2022-10-18 | 9.51 | $9.53 | 199 |
| 2022-10-17 | 9.53 | $9.40 | 1176 |
| 2022-10-14 | 9.56 | $9.12 | 45 |
| 2022-10-13 | 9.61 | $9.41 | 344 |
| 2022-10-12 | 9.64 | $9.21 | 17 |
| 2022-10-11 | 9.69 | $9.22 | 243 |
| 2022-10-10 | 9.75 | $9.39 | 27 |
| 2022-10-07 | 9.81 | $9.52 | 96 |
| 2022-10-06 | 9.87 | $9.86 | 23 |
| 2022-10-05 | 9.90 | $9.90 | 222 |
| 2022-10-04 | 9.92 | $9.87 | 149 |
| 2022-10-03 | 9.93 | $9.56 | 133 |
| 2022-09-30 | 9.97 | $9.33 | 239 |
| 2022-09-29 | 10.02 | $9.42 | 236 |
| 2022-09-28 | 10.07 | $9.65 | 455 |
| 2022-09-27 | 10.12 | $9.42 | 115 |
| 2022-09-26 | 10.19 | $9.43 | 152 |
| 2022-09-23 | 10.26 | $9.44 | 202 |
| 2022-09-22 | 10.35 | $9.66 | 169 |
| 2022-09-21 | 10.41 | $9.79 | 23 |
| 2022-09-20 | 10.47 | $9.96 | 1209 |
| 2022-09-19 | 10.52 | $10.07 | 145 |
| 2022-09-16 | 10.57 | $10.00 | 73 |
| 2022-09-15 | 10.64 | $10.13 | 54 |
| 2022-09-14 | 10.70 | $10.26 | 206 |
| 2022-09-13 | 10.75 | $10.24 | 50 |
| 2022-09-12 | 10.81 | $10.77 | 26 |
| 2022-09-09 | 10.84 | $10.65 | 122 |
| 2022-09-08 | 10.86 | $10.39 | 165 |
| 2022-09-07 | 10.90 | $10.34 | 34 |
| 2022-09-06 | 10.92 | $10.17 | 341 |
| 2022-09-02 | 10.96 | $10.24 | 352 |
| 2022-09-01 | 11.00 | $10.35 | 94 |
| 2022-08-31 | 11.04 | $10.52 | 212 |
| 2022-08-30 | 11.06 | $10.58 | 83 |
| 2022-08-29 | 11.07 | $10.75 | 1275 |
| 2022-08-26 | 11.08 | $10.86 | 140 |
| 2022-08-25 | 11.08 | $11.21 | 51 |
| 2022-08-24 | 11.05 | $10.99 | 220 |
| 2022-08-23 | 11.04 | $10.94 | 8 |
| 2022-08-22 | 11.00 | $10.90 | 251 |
| 2022-08-19 | 10.98 | $11.15 | 577 |
| 2022-08-18 | 10.95 | $11.33 | 60 |
| 2022-08-17 | 10.92 | $11.29 | 68 |
| 2022-08-16 | 10.88 | $11.42 | 39 |
| 2022-08-15 | 10.83 | $11.38 | 541 |
| 2022-08-12 | 10.76 | $11.34 | 29 |
| 2022-08-11 | 10.70 | $11.13 | 99 |
| 2022-08-10 | 10.65 | $11.11 | 152 |
| 2022-08-09 | 10.59 | $10.84 | 42 |
| 2022-08-08 | 10.55 | $10.94 | 14 |
| 2022-08-05 | 10.51 | $11.00 | 111 |
| 2022-08-04 | 10.47 | $11.03 | 95 |
| 2022-08-03 | 10.44 | $11.04 | 436 |
| 2022-08-02 | 10.39 | $10.81 | 57 |
| 2022-08-01 | 10.36 | $10.85 | 516 |
| 2022-07-29 | 10.31 | $10.91 | 129 |
| 2022-07-28 | 10.26 | $10.69 | 49 |
| 2022-07-27 | 10.23 | $10.63 | 143 |
| 2022-07-26 | 10.21 | $10.29 | 135 |
| 2022-07-25 | 10.21 | $10.49 | 27 |
| 2022-07-22 | 10.20 | $10.47 | 43 |
| 2022-07-21 | 10.18 | $10.68 | 20 |
| 2022-07-20 | 10.14 | $10.58 | 250 |
| 2022-07-19 | 10.11 | $10.37 | 36 |
| 2022-07-18 | 10.09 | $10.10 | 112 |
| 2022-07-15 | 10.07 | $10.12 | 153 |
| 2022-07-14 | 10.07 | $9.97 | 43 |
| 2022-07-13 | 10.07 | $10.01 | 164 |
| 2022-07-12 | 10.07 | $10.01 | 42 |
| 2022-07-11 | 10.10 | $10.13 | 49 |
| 2022-07-08 | 10.14 | $10.32 | 38 |
| 2022-07-07 | 10.18 | $10.34 | 13 |
| 2022-07-06 | 10.23 | $10.11 | 116 |
| 2022-07-05 | 10.28 | $10.08 | 155 |
| 2022-07-01 | 10.32 | $10.00 | 16 |
| 2022-06-30 | 10.38 | $9.89 | 17 |
| 2022-06-29 | 10.43 | $10.09 | 163 |
| 2022-06-28 | 10.48 | $10.10 | 10 |
| 2022-06-27 | 10.52 | $10.30 | 48 |
| 2022-06-24 | 10.54 | $10.31 | 23 |
| 2022-06-23 | 10.55 | $10.03 | 174 |
| 2022-06-22 | 10.56 | $9.98 | 118 |
| 2022-06-21 | 10.58 | $10.05 | 67 |
| 2022-06-17 | 10.59 | $9.81 | 275 |
| 2022-06-16 | 10.61 | $9.74 | 511 |
| 2022-06-15 | 10.64 | $10.20 | 264 |
| 2022-06-14 | 10.67 | $10.00 | 22 |
| 2022-06-13 | 10.69 | $10.02 | 65 |
| 2022-06-10 | 10.72 | $10.51 | 61 |
| 2022-06-09 | 10.71 | $10.90 | 14 |
| 2022-06-08 | 10.67 | $11.18 | 127 |
| 2022-06-07 | 10.64 | $11.29 | 37 |
| 2022-06-06 | 10.60 | $11.11 | 37 |
| 2022-06-03 | 10.59 | $11.00 | 108 |
| 2022-06-02 | 10.59 | $11.19 | 18 |
| 2022-06-01 | 10.60 | $10.90 | 271 |
| 2022-05-31 | 10.62 | $10.95 | 240 |
| 2022-05-27 | 10.63 | $10.98 | 292 |
| 2022-05-26 | 10.64 | $10.67 | 112 |
| 2022-05-25 | 10.68 | $10.42 | 1381 |
| 2022-05-24 | 10.72 | $10.26 | 130 |
| 2022-05-23 | 10.77 | $10.46 | 65 |
| 2022-05-20 | 10.82 | $10.20 | 314 |
| 2022-05-19 | 10.89 | $10.25 | 7168 |
| 2022-05-18 | 10.97 | $10.26 | 359 |
| 2022-05-17 | 11.06 | $10.78 | 4112 |
| 2022-05-16 | 11.14 | $10.52 | 13 |
| 2022-05-13 | 11.21 | $10.60 | 60 |
| 2022-05-12 | 11.28 | $10.21 | 5549 |
| 2022-05-11 | 11.39 | $10.27 | 1377 |
| 2022-05-10 | 11.47 | $10.51 | 4243 |
| 2022-05-09 | 11.55 | $10.39 | 107 |
| 2022-05-06 | 11.64 | $10.93 | 202 |
| 2022-05-05 | 11.72 | $10.99 | 26 |
| 2022-05-04 | 11.78 | $11.52 | 48 |
| 2022-05-03 | 11.84 | $11.21 | 101 |
| 2022-05-02 | 11.93 | $11.21 | 110 |
| 2022-04-29 | 12.01 | $11.07 | 62 |
| 2022-04-28 | 12.09 | $11.60 | 9 |
| 2022-04-27 | 12.16 | $11.25 | 51 |
| 2022-04-26 | 12.25 | $11.16 | 153 |
| 2022-04-25 | 12.33 | $11.55 | 44 |
| 2022-04-22 | 12.39 | $11.45 | 33 |
| 2022-04-21 | 12.46 | $11.84 | 233 |
| 2022-04-20 | 12.49 | $12.19 | 379 |
| 2022-04-19 | 12.52 | $12.26 | 35 |
| 2022-04-18 | 12.52 | $12.05 | 407 |
| 2022-04-14 | 12.54 | $12.03 | 319 |
| 2022-04-13 | 12.55 | $12.27 | 37 |
| 2022-04-12 | 12.54 | $12.01 | 555 |
| 2022-04-11 | 12.51 | $12.00 | 67 |
| 2022-04-08 | 12.48 | $12.29 | 32 |
| 2022-04-07 | 12.44 | $12.39 | 18 |
| 2022-04-06 | 12.41 | $12.34 | 230 |
| 2022-04-05 | 12.39 | $12.64 | 69 |
| 2022-04-04 | 12.32 | $13.00 | 139 |
| 2022-04-01 | 12.24 | $12.76 | 33 |
| 2022-03-31 | 12.20 | $12.80 | 327 |
| 2022-03-30 | 12.17 | $12.90 | 191 |
| 2022-03-29 | 12.15 | $13.05 | 84 |
| 2022-03-28 | 12.10 | $12.85 | 701 |
| 2022-03-25 | 12.08 | $12.76 | 306 |
| 2022-03-24 | 12.06 | $12.79 | 34 |
| 2022-03-23 | 12.02 | $12.50 | 784 |
| 2022-03-22 | 11.97 | $12.64 | 96 |
| 2022-03-21 | 11.93 | $12.44 | 342 |
| 2022-03-18 | 11.91 | $12.43 | 2744 |
| 2022-03-17 | 11.89 | $12.16 | 462 |
| 2022-03-16 | 11.91 | $11.96 | 58 |
| 2022-03-15 | 11.95 | $11.56 | 266 |
| 2022-03-14 | 11.99 | $11.25 | 155 |
| 2022-03-11 | 12.04 | $11.61 | 16 |
| 2022-03-10 | 12.10 | $11.81 | 30 |
| 2022-03-09 | 12.16 | $11.81 | 28 |
| 2022-03-08 | 12.20 | $11.35 | 1155 |
| 2022-03-07 | 12.26 | $11.39 | 232 |
| 2022-03-04 | 12.32 | $11.98 | 39 |
| 2022-03-03 | 12.34 | $12.20 | 61 |
| 2022-03-02 | 12.38 | $12.42 | 35 |
| 2022-03-01 | 12.40 | $12.15 | 49 |
| 2022-02-28 | 12.43 | $12.39 | 29 |
| 2022-02-25 | 12.43 | $12.27 | 63 |
| 2022-02-24 | 12.41 | $12.00 | 91 |
| 2022-02-23 | 12.41 | $11.56 | 162 |
| 2022-02-22 | 12.43 | $11.82 | 1099 |
| 2022-02-18 | 12.46 | $11.99 | 312 |
| 2022-02-17 | 12.47 | $12.16 | 1019 |
| 2022-02-16 | 12.49 | $12.60 | 135 |
| 2022-02-15 | 12.49 | $12.62 | 109 |
| 2022-02-14 | 12.50 | $12.32 | 115 |
| 2022-02-11 | 12.55 | $12.38 | 55 |
| 2022-02-10 | 12.58 | $12.77 | 38 |
| 2022-02-09 | 12.62 | $12.98 | 142 |
| 2022-02-08 | 12.64 | $12.65 | 399 |
| 2022-02-07 | 12.67 | $12.51 | 149 |
| 2022-02-04 | 12.70 | $12.67 | 1102 |
| 2022-02-03 | 12.73 | $12.40 | 503 |
| 2022-02-02 | 12.78 | $13.01 | 767 |
| 2022-02-01 | 12.81 | $12.82 | 197 |
| 2022-01-31 | 12.87 | $12.70 | 623 |
| 2022-01-28 | 12.93 | $12.30 | 261 |
| 2022-01-27 | 13.01 | $11.97 | 372 |
| 2022-01-26 | 13.11 | $12.03 | 94 |
| 2022-01-25 | 13.22 | $12.00 | 60 |
| 2022-01-24 | 13.32 | $12.24 | 252 |
| 2022-01-21 | 13.41 | $12.18 | 334 |
| 2022-01-20 | 13.49 | $12.58 | 221 |
| 2022-01-19 | 13.54 | $12.73 | 307 |
| 2022-01-18 | 13.56 | $12.86 | 1146 |
| 2022-01-14 | 13.59 | $13.22 | 408 |
| 2022-01-13 | 13.59 | $13.07 | 447 |
| 2022-01-12 | 13.62 | $13.50 | 76 |
| 2022-01-11 | 13.61 | $13.39 | 561 |
| 2022-01-10 | 13.62 | $13.15 | 557 |
| 2022-01-07 | 13.65 | $13.21 | 153 |
| 2022-01-06 | 13.69 | $13.29 | 302 |
| 2022-01-05 | 13.73 | $13.29 | 976 |
| 2022-01-04 | 13.77 | $13.73 | 736 |
| 2022-01-03 | 13.75 | $13.95 | 1309 |
| 2021-12-31 | 13.73 | $13.87 | 1110 |
| 2021-12-30 | 13.73 | $13.96 | 839 |
| 2021-12-29 | 13.72 | $14.03 | 307 |
| 2021-12-28 | 13.72 | $14.05 | 291 |
| 2021-12-27 | 13.74 | $14.15 | 1752 |
| 2021-12-23 | 13.74 | $13.95 | 311 |
| 2021-12-22 | 13.77 | $13.80 | 165 |
| 2021-12-21 | 13.80 | $13.61 | 311 |
| 2021-12-20 | 13.84 | $13.19 | 875 |
| 2021-12-17 | 13.92 | $13.32 | 473 |
| 2021-12-16 | 14.00 | $13.33 | 208 |
| 2021-12-15 | 14.07 | $13.67 | 374 |
| 2021-12-14 | 14.13 | $13.34 | 6082 |
| 2021-12-13 | 14.20 | $13.56 | 2197 |
| 2021-12-10 | 14.25 | $13.78 | 423 |
| 2021-12-09 | 14.29 | $13.94 | 98235 |
| 2021-12-08 | 14.31 | $14.05 | 288 |
| 2021-12-07 | 14.35 | $14.06 | 120299 |
| 2021-12-06 | 14.39 | $13.48 | 259 |
| 2021-12-03 | 14.45 | $13.47 | 197 |
| 2021-12-02 | 14.51 | $13.85 | 95 |
| 2021-12-01 | 14.54 | $13.78 | 623 |
| 2021-11-30 | 14.57 | $14.07 | 214 |
| 2021-11-29 | 14.58 | $14.40 | 1790 |
| 2021-11-26 | 14.58 | $14.09 | 345 |
| 2021-11-24 | 14.58 | $14.53 | 512 |
| 2021-11-23 | 14.56 | $14.40 | 902 |
| 2021-11-22 | 14.54 | $14.50 | 411 |
| 2021-11-19 | 14.52 | $14.80 | 2818 |
| 2021-11-18 | 14.48 | $14.89 | 381 |
| 2021-11-17 | 14.45 | $14.73 | 484 |
| 2021-11-16 | 14.41 | $14.84 | 1368 |
| 2021-11-15 | 14.38 | $14.75 | 947 |
| 2021-11-12 | 14.34 | $14.69 | 1526 |
| 2021-11-11 | 14.30 | $14.48 | 575 |
| 2021-11-10 | 14.26 | $14.39 | 485 |
| 2021-11-09 | 14.22 | $14.79 | 3568 |
| 2021-11-08 | 14.15 | $14.85 | 602 |
| 2021-11-05 | 14.08 | $14.73 | 2230 |
| 2021-11-04 | 14.02 | $14.64 | 996 |
| 2021-11-03 | 13.97 | $14.44 | 298 |
| 2021-11-02 | 13.91 | $14.38 | 1950 |
| 2021-11-01 | 13.86 | $14.33 | 272 |
| 2021-10-29 | 13.80 | $14.28 | 1285 |
| 2021-10-28 | 13.76 | $14.23 | 667 |
| 2021-10-27 | 13.72 | $14.07 | 198 |
| 2021-10-26 | 13.68 | $14.08 | 228 |
| 2021-10-25 | 13.65 | $14.08 | 319 |
| 2021-10-22 | 13.64 | $14.03 | 885 |
| 2021-10-21 | 13.64 | $14.14 | 529 |
| 2021-10-20 | 13.63 | $14.07 | 155 |
| 2021-10-19 | 13.61 | $14.12 | 1689 |
| 2021-10-18 | 13.58 | $14.00 | 141 |
| 2021-10-15 | 13.55 | $13.86 | 410 |
| 2021-10-14 | 13.55 | $13.74 | 81 |
| 2021-10-13 | 13.57 | $13.51 | 76 |
| 2021-10-12 | 13.59 | $13.41 | 57 |
| 2021-10-11 | 13.62 | $13.47 | 193 |
| 2021-10-08 | 13.64 | $13.53 | 645 |
| 2021-10-07 | 13.66 | $13.56 | 165 |
| 2021-10-06 | 13.68 | $13.39 | 1260 |
| 2021-10-05 | 13.71 | $13.34 | 1109 |
| 2021-10-04 | 13.76 | $13.14 | 507 |
| 2021-10-01 | 13.81 | $13.49 | 75 |
| 2021-09-30 | 13.84 | $13.30 | 563 |
| 2021-09-29 | 13.88 | $13.34 | 200 |
| 2021-09-28 | 13.91 | $13.48 | 557 |
| 2021-09-27 | 13.94 | $13.90 | 234 |
| 2021-09-24 | 13.95 | $13.94 | 158 |
| 2021-09-23 | 13.94 | $13.90 | 49 |
| 2021-09-22 | 13.94 | $13.68 | 364 |
| 2021-09-21 | 13.94 | $13.51 | 221 |
| 2021-09-20 | 13.94 | $13.51 | 135 |
| 2021-09-17 | 13.93 | $13.86 | 85 |
| 2021-09-16 | 13.89 | $14.04 | 177 |
| 2021-09-15 | 13.85 | $14.06 | 708 |
| 2021-09-14 | 13.81 | $13.92 | 416 |
| 2021-09-13 | 13.79 | $13.97 | 1614 |
| 2021-09-10 | 13.76 | $13.93 | 308 |
| 2021-09-09 | 13.74 | $13.98 | 929 |
| 2021-09-08 | 13.72 | $14.00 | 670 |
| 2021-09-07 | 13.70 | $14.16 | 2235 |
| 2021-09-03 | 13.67 | $14.14 | 113 |
| 2021-09-02 | 13.65 | $14.11 | 276 |
| 2021-09-01 | 13.63 | $14.10 | 204 |
| 2021-08-31 | 13.60 | $14.09 | 7062 |
| 2021-08-30 | 13.58 | $14.09 | 302 |
| 2021-08-27 | 13.55 | $14.00 | 1211 |
| 2021-08-26 | 13.53 | $13.80 | 421 |
| 2021-08-25 | 13.53 | $13.85 | 241 |
| 2021-08-24 | 13.53 | $13.75 | 935 |
| 2021-08-23 | 13.53 | $13.49 | 110 |
| 2021-08-20 | 13.55 | $13.21 | 268 |
| 2021-08-19 | 13.58 | $13.11 | 248 |
| 2021-08-18 | 13.61 | $13.15 | 365 |
| 2021-08-17 | 13.64 | $13.28 | 119 |
| 2021-08-16 | 13.65 | $13.49 | 259 |
| 2021-08-13 | 13.64 | $13.54 | 313 |
| 2021-08-12 | 13.63 | $13.53 | 390 |
| 2021-08-11 | 13.64 | $13.51 | 242 |
| 2021-08-10 | 13.65 | $13.55 | 146 |
| 2021-08-09 | 13.67 | $13.63 | 115 |
| 2021-08-06 | 13.68 | $13.67 | 398 |
| 2021-08-05 | 13.69 | $13.68 | 789 |
| 2021-08-04 | 13.69 | $13.57 | 554 |
| 2021-08-03 | 13.70 | $13.61 | 1302 |
| 2021-08-02 | 13.71 | $13.60 | 461 |
| 2021-07-30 | 13.73 | $13.62 | 284 |
| 2021-07-29 | 13.73 | $13.80 | 178 |
| 2021-07-28 | 13.73 | $13.81 | 394 |
| 2021-07-27 | 13.72 | $13.70 | 355 |
| 2021-07-26 | 13.73 | $13.90 | 483 |
| 2021-07-23 | 13.71 | $13.88 | 886 |
| 2021-07-22 | 13.70 | $13.71 | 2443 |
| 2021-07-21 | 13.69 | $13.62 | 1705 |
| 2021-07-20 | 13.68 | $13.49 | 484 |
| 2021-07-19 | 13.67 | $13.28 | 342 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.14
2025-06-11
Close Price
$10.17
Vol: 37
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.39
Average
11.61
Maximum
14.53
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 10.14 | $10.17 | 37 |
| 2023-04-14 | 10.14 | $10.17 | — |
| 2023-04-13 | 10.13 | $10.17 | — |
| 2023-04-12 | 10.13 | $10.17 | — |
| 2023-04-11 | 10.12 | $10.17 | — |
| 2023-04-10 | 10.12 | $10.17 | — |
| 2023-04-06 | 10.11 | $10.17 | — |
| 2023-04-05 | 10.11 | $10.17 | — |
| 2023-04-04 | 10.10 | $10.17 | — |
| 2023-04-03 | 10.09 | $10.17 | — |
| 2023-03-31 | 10.08 | $10.17 | — |
| 2023-03-30 | 10.08 | $10.17 | 37 |
| 2023-03-29 | 10.07 | $10.17 | 62 |
| 2023-03-28 | 10.06 | $10.17 | 126 |
| 2023-03-27 | 10.04 | $10.18 | 80 |
| 2023-03-24 | 10.03 | $10.21 | 480 |
| 2023-03-23 | 10.01 | $10.18 | 19 |
| 2023-03-22 | 9.99 | $10.07 | 86 |
| 2023-03-21 | 9.99 | $10.21 | 93 |
| 2023-03-20 | 9.96 | $10.06 | 16 |
| 2023-03-17 | 9.95 | $10.02 | 220 |
| 2023-03-16 | 9.94 | $10.08 | 371 |
| 2023-03-15 | 9.93 | $9.80 | 38 |
| 2023-03-14 | 9.94 | $9.86 | 22 |
| 2023-03-13 | 9.95 | $9.69 | 102 |
| 2023-03-10 | 9.98 | $9.65 | 53 |
| 2023-03-09 | 10.02 | $9.85 | 1593 |
| 2023-03-08 | 10.03 | $10.05 | 19 |
| 2023-03-07 | 10.03 | $10.03 | 66 |
| 2023-03-06 | 10.03 | $10.14 | 622 |
| 2023-03-03 | 10.02 | $10.12 | 151 |
| 2023-03-02 | 10.01 | $9.95 | 153 |
| 2023-03-01 | 10.01 | $9.85 | 217 |
| 2023-02-28 | 10.03 | $9.91 | 56 |
| 2023-02-27 | 10.04 | $9.93 | 553 |
| 2023-02-24 | 10.06 | $9.87 | 202 |
| 2023-02-23 | 10.07 | $10.05 | 198 |
| 2023-02-22 | 10.08 | $9.94 | 290 |
| 2023-02-21 | 10.09 | $9.96 | 1819 |
| 2023-02-17 | 10.11 | $10.17 | 2399 |
| 2023-02-16 | 10.10 | $10.25 | 95 |
| 2023-02-15 | 10.08 | $10.43 | 1428 |
| 2023-02-14 | 10.05 | $10.33 | 63 |
| 2023-02-13 | 10.02 | $10.24 | 99 |
| 2023-02-10 | 9.99 | $10.13 | 200 |
| 2023-02-09 | 9.98 | $10.20 | 1541 |
| 2023-02-08 | 9.96 | $10.21 | 3665 |
| 2023-02-07 | 9.93 | $10.33 | 1096 |
| 2023-02-06 | 9.89 | $10.12 | 435 |
| 2023-02-03 | 9.87 | $10.17 | 53 |
| 2023-02-02 | 9.83 | $10.37 | 639 |
| 2023-02-01 | 9.78 | $10.19 | 4342 |
| 2023-01-31 | 9.73 | $10.05 | 633 |
| 2023-01-30 | 9.70 | $9.91 | 150 |
| 2023-01-27 | 9.68 | $10.11 | 1312 |
| 2023-01-26 | 9.63 | $10.02 | 500 |
| 2023-01-25 | 9.59 | $9.88 | 191 |
| 2023-01-24 | 9.56 | $9.87 | 43061 |
| 2023-01-23 | 9.53 | $9.85 | 817 |
| 2023-01-20 | 9.50 | $9.68 | 525 |
| 2023-01-19 | 9.48 | $9.46 | 20 |
| 2023-01-18 | 9.48 | $9.54 | 44 |
| 2023-01-17 | 9.47 | $9.66 | 70 |
| 2023-01-13 | 9.46 | $9.67 | 34 |
| 2023-01-12 | 9.43 | $9.61 | 583 |
| 2023-01-11 | 9.41 | $9.58 | 4287 |
| 2023-01-10 | 9.40 | $9.41 | 66 |
| 2023-01-09 | 9.39 | $9.33 | 19 |
| 2023-01-06 | 9.40 | $9.31 | 176 |
| 2023-01-05 | 9.41 | $9.14 | 102 |
| 2023-01-04 | 9.44 | $9.29 | 120 |
| 2023-01-03 | 9.46 | $9.25 | 36 |
| 2022-12-30 | 9.48 | $9.32 | 663 |
| 2022-12-29 | 9.49 | $9.33 | 38 |
| 2022-12-28 | 9.51 | $9.13 | 63 |
| 2022-12-27 | 9.55 | $9.24 | 24 |
| 2022-12-23 | 9.58 | $9.34 | 121 |
| 2022-12-22 | 9.61 | $9.29 | 3 |
| 2022-12-21 | 9.64 | $9.49 | 183 |
| 2022-12-20 | 9.66 | $9.38 | 26 |
| 2022-12-19 | 9.69 | $9.33 | 191 |
| 2022-12-16 | 9.73 | $9.47 | 108 |
| 2022-12-15 | 9.75 | $9.55 | 435 |
| 2022-12-14 | 9.77 | $9.86 | 30 |
| 2022-12-13 | 9.77 | $9.89 | 1060 |
| 2022-12-12 | 9.75 | $9.80 | 32 |
| 2022-12-09 | 9.75 | $9.65 | 114 |
| 2022-12-08 | 9.76 | $9.74 | 24 |
| 2022-12-07 | 9.76 | $9.64 | 72 |
| 2022-12-06 | 9.77 | $9.63 | 127 |
| 2022-12-05 | 9.79 | $9.83 | 35 |
| 2022-12-02 | 9.78 | $10.01 | 123 |
| 2022-12-01 | 9.76 | $10.01 | 53 |
| 2022-11-30 | 9.73 | $10.01 | 1249 |
| 2022-11-29 | 9.70 | $9.65 | 265 |
| 2022-11-28 | 9.71 | $9.71 | 46 |
| 2022-11-25 | 9.71 | $9.85 | 11 |
| 2022-11-23 | 9.69 | $9.87 | 46 |
| 2022-11-22 | 9.67 | $9.78 | 204 |
| 2022-11-21 | 9.66 | $9.66 | 74 |
| 2022-11-18 | 9.66 | $9.78 | 90 |
| 2022-11-17 | 9.65 | $9.77 | 170 |
| 2022-11-16 | 9.63 | $9.82 | 363 |
| 2022-11-15 | 9.62 | $9.93 | 141 |
| 2022-11-14 | 9.58 | $9.76 | 1710 |
| 2022-11-11 | 9.56 | $9.83 | 157 |
| 2022-11-10 | 9.54 | $9.71 | 55 |
| 2022-11-09 | 9.52 | $9.11 | 58 |
| 2022-11-08 | 9.56 | $9.35 | 624 |
| 2022-11-07 | 9.58 | $9.35 | 4026 |
| 2022-11-04 | 9.61 | $9.28 | 49 |
| 2022-11-03 | 9.64 | $9.23 | 199 |
| 2022-11-02 | 9.69 | $9.42 | 61 |
| 2022-11-01 | 9.71 | $9.72 | 32 |
| 2022-10-31 | 9.71 | $9.84 | 170 |
| 2022-10-28 | 9.70 | $9.93 | 52 |
| 2022-10-27 | 9.67 | $9.72 | 1678 |
| 2022-10-26 | 9.67 | $9.81 | 353 |
| 2022-10-25 | 9.65 | $10.03 | 31 |
| 2022-10-24 | 9.62 | $9.84 | 34 |
| 2022-10-21 | 9.59 | $9.77 | 116 |
| 2022-10-20 | 9.57 | $9.53 | 135 |
| 2022-10-19 | 9.58 | $9.50 | 2681 |
| 2022-10-18 | 9.59 | $9.53 | 199 |
| 2022-10-17 | 9.59 | $9.40 | 1176 |
| 2022-10-14 | 9.61 | $9.12 | 45 |
| 2022-10-13 | 9.67 | $9.41 | 344 |
| 2022-10-12 | 9.69 | $9.21 | 17 |
| 2022-10-11 | 9.74 | $9.22 | 243 |
| 2022-10-10 | 9.80 | $9.39 | 27 |
| 2022-10-07 | 9.84 | $9.52 | 96 |
| 2022-10-06 | 9.87 | $9.86 | 23 |
| 2022-10-05 | 9.88 | $9.90 | 222 |
| 2022-10-04 | 9.87 | $9.87 | 149 |
| 2022-10-03 | 9.87 | $9.56 | 133 |
| 2022-09-30 | 9.91 | $9.33 | 239 |
| 2022-09-29 | 9.97 | $9.42 | 236 |
| 2022-09-28 | 10.02 | $9.65 | 455 |
| 2022-09-27 | 10.06 | $9.42 | 115 |
| 2022-09-26 | 10.13 | $9.43 | 152 |
| 2022-09-23 | 10.20 | $9.44 | 202 |
| 2022-09-22 | 10.28 | $9.66 | 169 |
| 2022-09-21 | 10.35 | $9.79 | 23 |
| 2022-09-20 | 10.41 | $9.96 | 1209 |
| 2022-09-19 | 10.46 | $10.07 | 145 |
| 2022-09-16 | 10.50 | $10.00 | 73 |
| 2022-09-15 | 10.55 | $10.13 | 54 |
| 2022-09-14 | 10.59 | $10.26 | 206 |
| 2022-09-13 | 10.63 | $10.24 | 50 |
| 2022-09-12 | 10.67 | $10.77 | 26 |
| 2022-09-09 | 10.66 | $10.65 | 122 |
| 2022-09-08 | 10.66 | $10.39 | 165 |
| 2022-09-07 | 10.69 | $10.34 | 34 |
| 2022-09-06 | 10.73 | $10.17 | 341 |
| 2022-09-02 | 10.79 | $10.24 | 352 |
| 2022-09-01 | 10.84 | $10.35 | 94 |
| 2022-08-31 | 10.90 | $10.52 | 212 |
| 2022-08-30 | 10.94 | $10.58 | 83 |
| 2022-08-29 | 10.97 | $10.75 | 1275 |
| 2022-08-26 | 11.00 | $10.86 | 140 |
| 2022-08-25 | 11.01 | $11.21 | 51 |
| 2022-08-24 | 10.99 | $10.99 | 220 |
| 2022-08-23 | 10.99 | $10.94 | 8 |
| 2022-08-22 | 10.99 | $10.90 | 251 |
| 2022-08-19 | 11.00 | $11.15 | 577 |
| 2022-08-18 | 10.99 | $11.33 | 60 |
| 2022-08-17 | 10.95 | $11.29 | 68 |
| 2022-08-16 | 10.92 | $11.42 | 39 |
| 2022-08-15 | 10.87 | $11.38 | 541 |
| 2022-08-12 | 10.81 | $11.34 | 29 |
| 2022-08-11 | 10.76 | $11.13 | 99 |
| 2022-08-10 | 10.72 | $11.11 | 152 |
| 2022-08-09 | 10.68 | $10.84 | 42 |
| 2022-08-08 | 10.66 | $10.94 | 14 |
| 2022-08-05 | 10.63 | $11.00 | 111 |
| 2022-08-04 | 10.59 | $11.03 | 95 |
| 2022-08-03 | 10.54 | $11.04 | 436 |
| 2022-08-02 | 10.49 | $10.81 | 57 |
| 2022-08-01 | 10.46 | $10.85 | 516 |
| 2022-07-29 | 10.42 | $10.91 | 129 |
| 2022-07-28 | 10.37 | $10.69 | 49 |
| 2022-07-27 | 10.33 | $10.63 | 143 |
| 2022-07-26 | 10.30 | $10.29 | 135 |
| 2022-07-25 | 10.30 | $10.49 | 27 |
| 2022-07-22 | 10.28 | $10.47 | 43 |
| 2022-07-21 | 10.26 | $10.68 | 20 |
| 2022-07-20 | 10.22 | $10.58 | 250 |
| 2022-07-19 | 10.18 | $10.37 | 36 |
| 2022-07-18 | 10.16 | $10.10 | 112 |
| 2022-07-15 | 10.16 | $10.12 | 153 |
| 2022-07-14 | 10.17 | $9.97 | 43 |
| 2022-07-13 | 10.19 | $10.01 | 164 |
| 2022-07-12 | 10.21 | $10.01 | 42 |
| 2022-07-11 | 10.23 | $10.13 | 49 |
| 2022-07-08 | 10.24 | $10.32 | 38 |
| 2022-07-07 | 10.23 | $10.34 | 13 |
| 2022-07-06 | 10.22 | $10.11 | 116 |
| 2022-07-05 | 10.23 | $10.08 | 155 |
| 2022-07-01 | 10.25 | $10.00 | 16 |
| 2022-06-30 | 10.28 | $9.89 | 17 |
| 2022-06-29 | 10.32 | $10.09 | 163 |
| 2022-06-28 | 10.34 | $10.10 | 10 |
| 2022-06-27 | 10.37 | $10.30 | 48 |
| 2022-06-24 | 10.37 | $10.31 | 23 |
| 2022-06-23 | 10.38 | $10.03 | 174 |
| 2022-06-22 | 10.42 | $9.98 | 118 |
| 2022-06-21 | 10.47 | $10.05 | 67 |
| 2022-06-17 | 10.51 | $9.81 | 275 |
| 2022-06-16 | 10.58 | $9.74 | 511 |
| 2022-06-15 | 10.67 | $10.20 | 264 |
| 2022-06-14 | 10.72 | $10.00 | 22 |
| 2022-06-13 | 10.80 | $10.02 | 65 |
| 2022-06-10 | 10.88 | $10.51 | 61 |
| 2022-06-09 | 10.92 | $10.90 | 14 |
| 2022-06-08 | 10.92 | $11.18 | 127 |
| 2022-06-07 | 10.89 | $11.29 | 37 |
| 2022-06-06 | 10.85 | $11.11 | 37 |
| 2022-06-03 | 10.82 | $11.00 | 108 |
| 2022-06-02 | 10.81 | $11.19 | 18 |
| 2022-06-01 | 10.77 | $10.90 | 271 |
| 2022-05-31 | 10.75 | $10.95 | 240 |
| 2022-05-27 | 10.73 | $10.98 | 292 |
| 2022-05-26 | 10.70 | $10.67 | 112 |
| 2022-05-25 | 10.71 | $10.42 | 1381 |
| 2022-05-24 | 10.74 | $10.26 | 130 |
| 2022-05-23 | 10.79 | $10.46 | 65 |
| 2022-05-20 | 10.82 | $10.20 | 314 |
| 2022-05-19 | 10.89 | $10.25 | 7168 |
| 2022-05-18 | 10.95 | $10.26 | 359 |
| 2022-05-17 | 11.03 | $10.78 | 4112 |
| 2022-05-16 | 11.05 | $10.52 | 13 |
| 2022-05-13 | 11.11 | $10.60 | 60 |
| 2022-05-12 | 11.16 | $10.21 | 5549 |
| 2022-05-11 | 11.26 | $10.27 | 1377 |
| 2022-05-10 | 11.37 | $10.51 | 4243 |
| 2022-05-09 | 11.46 | $10.39 | 107 |
| 2022-05-06 | 11.57 | $10.93 | 202 |
| 2022-05-05 | 11.64 | $10.99 | 26 |
| 2022-05-04 | 11.71 | $11.52 | 48 |
| 2022-05-03 | 11.73 | $11.21 | 101 |
| 2022-05-02 | 11.78 | $11.21 | 110 |
| 2022-04-29 | 11.84 | $11.07 | 62 |
| 2022-04-28 | 11.93 | $11.60 | 9 |
| 2022-04-27 | 11.96 | $11.25 | 51 |
| 2022-04-26 | 12.03 | $11.16 | 153 |
| 2022-04-25 | 12.13 | $11.55 | 44 |
| 2022-04-22 | 12.19 | $11.45 | 33 |
| 2022-04-21 | 12.26 | $11.84 | 233 |
| 2022-04-20 | 12.31 | $12.19 | 379 |
| 2022-04-19 | 12.32 | $12.26 | 35 |
| 2022-04-18 | 12.33 | $12.05 | 407 |
| 2022-04-14 | 12.36 | $12.03 | 319 |
| 2022-04-13 | 12.39 | $12.27 | 37 |
| 2022-04-12 | 12.40 | $12.01 | 555 |
| 2022-04-11 | 12.45 | $12.00 | 67 |
| 2022-04-08 | 12.49 | $12.29 | 32 |
| 2022-04-07 | 12.51 | $12.39 | 18 |
| 2022-04-06 | 12.53 | $12.34 | 230 |
| 2022-04-05 | 12.55 | $12.64 | 69 |
| 2022-04-04 | 12.54 | $13.00 | 139 |
| 2022-04-01 | 12.49 | $12.76 | 33 |
| 2022-03-31 | 12.46 | $12.80 | 327 |
| 2022-03-30 | 12.42 | $12.90 | 191 |
| 2022-03-29 | 12.37 | $13.05 | 84 |
| 2022-03-28 | 12.30 | $12.85 | 701 |
| 2022-03-25 | 12.25 | $12.76 | 306 |
| 2022-03-24 | 12.19 | $12.79 | 34 |
| 2022-03-23 | 12.13 | $12.50 | 784 |
| 2022-03-22 | 12.09 | $12.64 | 96 |
| 2022-03-21 | 12.03 | $12.44 | 342 |
| 2022-03-18 | 11.99 | $12.43 | 2744 |
| 2022-03-17 | 11.94 | $12.16 | 462 |
| 2022-03-16 | 11.92 | $11.96 | 58 |
| 2022-03-15 | 11.92 | $11.56 | 266 |
| 2022-03-14 | 11.95 | $11.25 | 155 |
| 2022-03-11 | 12.03 | $11.61 | 16 |
| 2022-03-10 | 12.07 | $11.81 | 30 |
| 2022-03-09 | 12.10 | $11.81 | 28 |
| 2022-03-08 | 12.13 | $11.35 | 1155 |
| 2022-03-07 | 12.21 | $11.39 | 232 |
| 2022-03-04 | 12.30 | $11.98 | 39 |
| 2022-03-03 | 12.33 | $12.20 | 61 |
| 2022-03-02 | 12.34 | $12.42 | 35 |
| 2022-03-01 | 12.34 | $12.15 | 49 |
| 2022-02-28 | 12.35 | $12.39 | 29 |
| 2022-02-25 | 12.35 | $12.27 | 63 |
| 2022-02-24 | 12.36 | $12.00 | 91 |
| 2022-02-23 | 12.40 | $11.56 | 162 |
| 2022-02-22 | 12.49 | $11.82 | 1099 |
| 2022-02-18 | 12.56 | $11.99 | 312 |
| 2022-02-17 | 12.62 | $12.16 | 1019 |
| 2022-02-16 | 12.66 | $12.60 | 135 |
| 2022-02-15 | 12.67 | $12.62 | 109 |
| 2022-02-14 | 12.67 | $12.32 | 115 |
| 2022-02-11 | 12.71 | $12.38 | 55 |
| 2022-02-10 | 12.75 | $12.77 | 38 |
| 2022-02-09 | 12.74 | $12.98 | 142 |
| 2022-02-08 | 12.72 | $12.65 | 399 |
| 2022-02-07 | 12.73 | $12.51 | 149 |
| 2022-02-04 | 12.75 | $12.67 | 1102 |
| 2022-02-03 | 12.76 | $12.40 | 503 |
| 2022-02-02 | 12.80 | $13.01 | 767 |
| 2022-02-01 | 12.77 | $12.82 | 197 |
| 2022-01-31 | 12.77 | $12.70 | 623 |
| 2022-01-28 | 12.78 | $12.30 | 261 |
| 2022-01-27 | 12.83 | $11.97 | 372 |
| 2022-01-26 | 12.92 | $12.03 | 94 |
| 2022-01-25 | 13.01 | $12.00 | 60 |
| 2022-01-24 | 13.12 | $12.24 | 252 |
| 2022-01-21 | 13.21 | $12.18 | 334 |
| 2022-01-20 | 13.32 | $12.58 | 221 |
| 2022-01-19 | 13.40 | $12.73 | 307 |
| 2022-01-18 | 13.47 | $12.86 | 1146 |
| 2022-01-14 | 13.53 | $13.22 | 408 |
| 2022-01-13 | 13.56 | $13.07 | 447 |
| 2022-01-12 | 13.62 | $13.50 | 76 |
| 2022-01-11 | 13.63 | $13.39 | 561 |
| 2022-01-10 | 13.65 | $13.15 | 557 |
| 2022-01-07 | 13.70 | $13.21 | 153 |
| 2022-01-06 | 13.76 | $13.29 | 302 |
| 2022-01-05 | 13.81 | $13.29 | 976 |
| 2022-01-04 | 13.86 | $13.73 | 736 |
| 2022-01-03 | 13.87 | $13.95 | 1309 |
| 2021-12-31 | 13.87 | $13.87 | 1110 |
| 2021-12-30 | 13.86 | $13.96 | 839 |
| 2021-12-29 | 13.85 | $14.03 | 307 |
| 2021-12-28 | 13.84 | $14.05 | 291 |
| 2021-12-27 | 13.81 | $14.15 | 1752 |
| 2021-12-23 | 13.78 | $13.95 | 311 |
| 2021-12-22 | 13.76 | $13.80 | 165 |
| 2021-12-21 | 13.76 | $13.61 | 311 |
| 2021-12-20 | 13.77 | $13.19 | 875 |
| 2021-12-17 | 13.83 | $13.32 | 473 |
| 2021-12-16 | 13.89 | $13.33 | 208 |
| 2021-12-15 | 13.95 | $13.67 | 374 |
| 2021-12-14 | 13.97 | $13.34 | 6082 |
| 2021-12-13 | 14.04 | $13.56 | 2197 |
| 2021-12-10 | 14.09 | $13.78 | 423 |
| 2021-12-09 | 14.13 | $13.94 | 98235 |
| 2021-12-08 | 14.15 | $14.05 | 288 |
| 2021-12-07 | 14.16 | $14.06 | 120299 |
| 2021-12-06 | 14.17 | $13.48 | 259 |
| 2021-12-03 | 14.24 | $13.47 | 197 |
| 2021-12-02 | 14.32 | $13.85 | 95 |
| 2021-12-01 | 14.37 | $13.78 | 623 |
| 2021-11-30 | 14.43 | $14.07 | 214 |
| 2021-11-29 | 14.47 | $14.40 | 1790 |
| 2021-11-26 | 14.47 | $14.09 | 345 |
| 2021-11-24 | 14.52 | $14.53 | 512 |
| 2021-11-23 | 14.51 | $14.40 | 902 |
| 2021-11-22 | 14.52 | $14.50 | 411 |
| 2021-11-19 | 14.53 | $14.80 | 2818 |
| 2021-11-18 | 14.50 | $14.89 | 381 |
| 2021-11-17 | 14.46 | $14.73 | 484 |
| 2021-11-16 | 14.43 | $14.84 | 1368 |
| 2021-11-15 | 14.39 | $14.75 | 947 |
| 2021-11-12 | 14.35 | $14.69 | 1526 |
| 2021-11-11 | 14.31 | $14.48 | 575 |
| 2021-11-10 | 14.29 | $14.39 | 485 |
| 2021-11-09 | 14.28 | $14.79 | 3568 |
| 2021-11-08 | 14.23 | $14.85 | 602 |
| 2021-11-05 | 14.17 | $14.73 | 2230 |
| 2021-11-04 | 14.11 | $14.64 | 996 |
| 2021-11-03 | 14.05 | $14.44 | 298 |
| 2021-11-02 | 14.01 | $14.38 | 1950 |
| 2021-11-01 | 13.97 | $14.33 | 272 |
| 2021-10-29 | 13.93 | $14.28 | 1285 |
| 2021-10-28 | 13.90 | $14.23 | 667 |
| 2021-10-27 | 13.86 | $14.07 | 198 |
| 2021-10-26 | 13.84 | $14.08 | 228 |
| 2021-10-25 | 13.81 | $14.08 | 319 |
| 2021-10-22 | 13.79 | $14.03 | 885 |
| 2021-10-21 | 13.76 | $14.14 | 529 |
| 2021-10-20 | 13.72 | $14.07 | 155 |
| 2021-10-19 | 13.68 | $14.12 | 1689 |
| 2021-10-18 | 13.64 | $14.00 | 141 |
| 2021-10-15 | 13.60 | $13.86 | 410 |
| 2021-10-14 | 13.57 | $13.74 | 81 |
| 2021-10-13 | 13.55 | $13.51 | 76 |
| 2021-10-12 | 13.56 | $13.41 | 57 |
| 2021-10-11 | 13.58 | $13.47 | 193 |
| 2021-10-08 | 13.59 | $13.53 | 645 |
| 2021-10-07 | 13.59 | $13.56 | 165 |
| 2021-10-06 | 13.60 | $13.39 | 1260 |
| 2021-10-05 | 13.62 | $13.34 | 1109 |
| 2021-10-04 | 13.65 | $13.14 | 507 |
| 2021-10-01 | 13.70 | $13.49 | 75 |
| 2021-09-30 | 13.72 | $13.30 | 563 |
| 2021-09-29 | 13.76 | $13.34 | 200 |
| 2021-09-28 | 13.81 | $13.48 | 557 |
| 2021-09-27 | 13.84 | $13.90 | 234 |
| 2021-09-24 | 13.84 | $13.94 | 158 |
| 2021-09-23 | 13.83 | $13.90 | 49 |
| 2021-09-22 | 13.82 | $13.68 | 364 |
| 2021-09-21 | 13.84 | $13.51 | 221 |
| 2021-09-20 | 13.87 | $13.51 | 135 |
| 2021-09-17 | 13.91 | $13.86 | 85 |
| 2021-09-16 | 13.91 | $14.04 | 177 |
| 2021-09-15 | 13.90 | $14.06 | 708 |
| 2021-09-14 | 13.88 | $13.92 | 416 |
| 2021-09-13 | 13.88 | $13.97 | 1614 |
| 2021-09-10 | 13.87 | $13.93 | 308 |
| 2021-09-09 | 13.86 | $13.98 | 929 |
| 2021-09-08 | 13.85 | $14.00 | 670 |
| 2021-09-07 | 13.83 | $14.16 | 2235 |
| 2021-09-03 | 13.80 | $14.14 | 113 |
| 2021-09-02 | 13.76 | $14.11 | 276 |
| 2021-09-01 | 13.73 | $14.10 | 204 |
| 2021-08-31 | 13.69 | $14.09 | 7062 |
| 2021-08-30 | 13.65 | $14.09 | 302 |
| 2021-08-27 | 13.60 | $14.00 | 1211 |
| 2021-08-26 | 13.56 | $13.80 | 421 |
| 2021-08-25 | 13.53 | $13.85 | 241 |
| 2021-08-24 | 13.50 | $13.75 | 935 |
| 2021-08-23 | 13.47 | $13.49 | 110 |
| 2021-08-20 | 13.47 | $13.21 | 268 |
| 2021-08-19 | 13.49 | $13.11 | 248 |
| 2021-08-18 | 13.53 | $13.15 | 365 |
| 2021-08-17 | 13.57 | $13.28 | 119 |
| 2021-08-16 | 13.61 | $13.49 | 259 |
| 2021-08-13 | 13.62 | $13.54 | 313 |
| 2021-08-12 | 13.63 | $13.53 | 390 |
| 2021-08-11 | 13.64 | $13.51 | 242 |
| 2021-08-10 | 13.65 | $13.55 | 146 |
| 2021-08-09 | 13.66 | $13.63 | 115 |
| 2021-08-06 | 13.66 | $13.67 | 398 |
| 2021-08-05 | 13.66 | $13.68 | 789 |
| 2021-08-04 | 13.66 | $13.57 | 554 |
| 2021-08-03 | 13.67 | $13.61 | 1302 |
| 2021-08-02 | 13.67 | $13.60 | 461 |
| 2021-07-30 | 13.68 | $13.62 | 284 |
| 2021-07-29 | 13.69 | $13.80 | 178 |
| 2021-07-28 | 13.68 | $13.81 | 394 |
| 2021-07-27 | 13.66 | $13.70 | 355 |
| 2021-07-26 | 13.66 | $13.90 | 483 |
| 2021-07-23 | 13.63 | $13.88 | 886 |
| 2021-07-22 | 13.61 | $13.71 | 2443 |
| 2021-07-21 | 13.60 | $13.62 | 1705 |
| 2021-07-20 | 13.59 | $13.49 | 484 |
| 2021-07-19 | 13.60 | $13.28 | 342 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.17
2025-06-11
Close Price
$10.17
Vol: 37
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.32
Average
11.58
Maximum
14.65
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 10.17 | $10.17 | 37 |
| 2023-04-14 | 10.17 | $10.17 | — |
| 2023-04-13 | 10.17 | $10.17 | — |
| 2023-04-12 | 10.16 | $10.17 | — |
| 2023-04-11 | 10.16 | $10.17 | — |
| 2023-04-10 | 10.15 | $10.17 | — |
| 2023-04-06 | 10.14 | $10.17 | — |
| 2023-04-05 | 10.13 | $10.17 | — |
| 2023-04-04 | 10.12 | $10.17 | — |
| 2023-04-03 | 10.11 | $10.17 | — |
| 2023-03-31 | 10.09 | $10.17 | — |
| 2023-03-30 | 10.08 | $10.17 | 37 |
| 2023-03-29 | 10.07 | $10.17 | 62 |
| 2023-03-28 | 10.05 | $10.17 | 126 |
| 2023-03-27 | 10.04 | $10.18 | 80 |
| 2023-03-24 | 10.02 | $10.21 | 480 |
| 2023-03-23 | 9.99 | $10.18 | 19 |
| 2023-03-22 | 9.97 | $10.07 | 86 |
| 2023-03-21 | 9.96 | $10.21 | 93 |
| 2023-03-20 | 9.94 | $10.06 | 16 |
| 2023-03-17 | 9.93 | $10.02 | 220 |
| 2023-03-16 | 9.92 | $10.08 | 371 |
| 2023-03-15 | 9.91 | $9.80 | 38 |
| 2023-03-14 | 9.93 | $9.86 | 22 |
| 2023-03-13 | 9.94 | $9.69 | 102 |
| 2023-03-10 | 9.98 | $9.65 | 53 |
| 2023-03-09 | 10.02 | $9.85 | 1593 |
| 2023-03-08 | 10.04 | $10.05 | 19 |
| 2023-03-07 | 10.04 | $10.03 | 66 |
| 2023-03-06 | 10.05 | $10.14 | 622 |
| 2023-03-03 | 10.05 | $10.12 | 151 |
| 2023-03-02 | 10.05 | $9.95 | 153 |
| 2023-03-01 | 10.06 | $9.85 | 217 |
| 2023-02-28 | 10.09 | $9.91 | 56 |
| 2023-02-27 | 10.11 | $9.93 | 553 |
| 2023-02-24 | 10.14 | $9.87 | 202 |
| 2023-02-23 | 10.16 | $10.05 | 198 |
| 2023-02-22 | 10.17 | $9.94 | 290 |
| 2023-02-21 | 10.19 | $9.96 | 1819 |
| 2023-02-17 | 10.21 | $10.17 | 2399 |
| 2023-02-16 | 10.21 | $10.25 | 95 |
| 2023-02-15 | 10.19 | $10.43 | 1428 |
| 2023-02-14 | 10.15 | $10.33 | 63 |
| 2023-02-13 | 10.12 | $10.24 | 99 |
| 2023-02-10 | 10.09 | $10.13 | 200 |
| 2023-02-09 | 10.08 | $10.20 | 1541 |
| 2023-02-08 | 10.05 | $10.21 | 3665 |
| 2023-02-07 | 10.02 | $10.33 | 1096 |
| 2023-02-06 | 9.97 | $10.12 | 435 |
| 2023-02-03 | 9.94 | $10.17 | 53 |
| 2023-02-02 | 9.90 | $10.37 | 639 |
| 2023-02-01 | 9.83 | $10.19 | 4342 |
| 2023-01-31 | 9.78 | $10.05 | 633 |
| 2023-01-30 | 9.73 | $9.91 | 150 |
| 2023-01-27 | 9.70 | $10.11 | 1312 |
| 2023-01-26 | 9.64 | $10.02 | 500 |
| 2023-01-25 | 9.59 | $9.88 | 191 |
| 2023-01-24 | 9.55 | $9.87 | 43061 |
| 2023-01-23 | 9.51 | $9.85 | 817 |
| 2023-01-20 | 9.47 | $9.68 | 525 |
| 2023-01-19 | 9.44 | $9.46 | 20 |
| 2023-01-18 | 9.43 | $9.54 | 44 |
| 2023-01-17 | 9.42 | $9.66 | 70 |
| 2023-01-13 | 9.39 | $9.67 | 34 |
| 2023-01-12 | 9.36 | $9.61 | 583 |
| 2023-01-11 | 9.34 | $9.58 | 4287 |
| 2023-01-10 | 9.32 | $9.41 | 66 |
| 2023-01-09 | 9.32 | $9.33 | 19 |
| 2023-01-06 | 9.34 | $9.31 | 176 |
| 2023-01-05 | 9.35 | $9.14 | 102 |
| 2023-01-04 | 9.38 | $9.29 | 120 |
| 2023-01-03 | 9.40 | $9.25 | 36 |
| 2022-12-30 | 9.43 | $9.32 | 663 |
| 2022-12-29 | 9.46 | $9.33 | 38 |
| 2022-12-28 | 9.48 | $9.13 | 63 |
| 2022-12-27 | 9.53 | $9.24 | 24 |
| 2022-12-23 | 9.57 | $9.34 | 121 |
| 2022-12-22 | 9.61 | $9.29 | 3 |
| 2022-12-21 | 9.65 | $9.49 | 183 |
| 2022-12-20 | 9.67 | $9.38 | 26 |
| 2022-12-19 | 9.70 | $9.33 | 191 |
| 2022-12-16 | 9.75 | $9.47 | 108 |
| 2022-12-15 | 9.78 | $9.55 | 435 |
| 2022-12-14 | 9.80 | $9.86 | 30 |
| 2022-12-13 | 9.79 | $9.89 | 1060 |
| 2022-12-12 | 9.78 | $9.80 | 32 |
| 2022-12-09 | 9.78 | $9.65 | 114 |
| 2022-12-08 | 9.80 | $9.74 | 24 |
| 2022-12-07 | 9.80 | $9.64 | 72 |
| 2022-12-06 | 9.81 | $9.63 | 127 |
| 2022-12-05 | 9.82 | $9.83 | 35 |
| 2022-12-02 | 9.81 | $10.01 | 123 |
| 2022-12-01 | 9.78 | $10.01 | 53 |
| 2022-11-30 | 9.74 | $10.01 | 1249 |
| 2022-11-29 | 9.71 | $9.65 | 265 |
| 2022-11-28 | 9.71 | $9.71 | 46 |
| 2022-11-25 | 9.70 | $9.85 | 11 |
| 2022-11-23 | 9.68 | $9.87 | 46 |
| 2022-11-22 | 9.66 | $9.78 | 204 |
| 2022-11-21 | 9.65 | $9.66 | 74 |
| 2022-11-18 | 9.65 | $9.78 | 90 |
| 2022-11-17 | 9.64 | $9.77 | 170 |
| 2022-11-16 | 9.62 | $9.82 | 363 |
| 2022-11-15 | 9.61 | $9.93 | 141 |
| 2022-11-14 | 9.58 | $9.76 | 1710 |
| 2022-11-11 | 9.56 | $9.83 | 157 |
| 2022-11-10 | 9.54 | $9.71 | 55 |
| 2022-11-09 | 9.52 | $9.11 | 58 |
| 2022-11-08 | 9.56 | $9.35 | 624 |
| 2022-11-07 | 9.58 | $9.35 | 4026 |
| 2022-11-04 | 9.60 | $9.28 | 49 |
| 2022-11-03 | 9.62 | $9.23 | 199 |
| 2022-11-02 | 9.66 | $9.42 | 61 |
| 2022-11-01 | 9.68 | $9.72 | 32 |
| 2022-10-31 | 9.67 | $9.84 | 170 |
| 2022-10-28 | 9.64 | $9.93 | 52 |
| 2022-10-27 | 9.61 | $9.72 | 1678 |
| 2022-10-26 | 9.60 | $9.81 | 353 |
| 2022-10-25 | 9.57 | $10.03 | 31 |
| 2022-10-24 | 9.52 | $9.84 | 34 |
| 2022-10-21 | 9.49 | $9.77 | 116 |
| 2022-10-20 | 9.46 | $9.53 | 135 |
| 2022-10-19 | 9.46 | $9.50 | 2681 |
| 2022-10-18 | 9.46 | $9.53 | 199 |
| 2022-10-17 | 9.46 | $9.40 | 1176 |
| 2022-10-14 | 9.48 | $9.12 | 45 |
| 2022-10-13 | 9.52 | $9.41 | 344 |
| 2022-10-12 | 9.55 | $9.21 | 17 |
| 2022-10-11 | 9.59 | $9.22 | 243 |
| 2022-10-10 | 9.64 | $9.39 | 27 |
| 2022-10-07 | 9.68 | $9.52 | 96 |
| 2022-10-06 | 9.72 | $9.86 | 23 |
| 2022-10-05 | 9.72 | $9.90 | 222 |
| 2022-10-04 | 9.72 | $9.87 | 149 |
| 2022-10-03 | 9.73 | $9.56 | 133 |
| 2022-09-30 | 9.77 | $9.33 | 239 |
| 2022-09-29 | 9.83 | $9.42 | 236 |
| 2022-09-28 | 9.89 | $9.65 | 455 |
| 2022-09-27 | 9.94 | $9.42 | 115 |
| 2022-09-26 | 10.01 | $9.43 | 152 |
| 2022-09-23 | 10.09 | $9.44 | 202 |
| 2022-09-22 | 10.17 | $9.66 | 169 |
| 2022-09-21 | 10.25 | $9.79 | 23 |
| 2022-09-20 | 10.31 | $9.96 | 1209 |
| 2022-09-19 | 10.36 | $10.07 | 145 |
| 2022-09-16 | 10.41 | $10.00 | 73 |
| 2022-09-15 | 10.47 | $10.13 | 54 |
| 2022-09-14 | 10.53 | $10.26 | 206 |
| 2022-09-13 | 10.57 | $10.24 | 50 |
| 2022-09-12 | 10.63 | $10.77 | 26 |
| 2022-09-09 | 10.64 | $10.65 | 122 |
| 2022-09-08 | 10.66 | $10.39 | 165 |
| 2022-09-07 | 10.71 | $10.34 | 34 |
| 2022-09-06 | 10.76 | $10.17 | 341 |
| 2022-09-02 | 10.84 | $10.24 | 352 |
| 2022-09-01 | 10.91 | $10.35 | 94 |
| 2022-08-31 | 10.97 | $10.52 | 212 |
| 2022-08-30 | 11.03 | $10.58 | 83 |
| 2022-08-29 | 11.07 | $10.75 | 1275 |
| 2022-08-26 | 11.10 | $10.86 | 140 |
| 2022-08-25 | 11.13 | $11.21 | 51 |
| 2022-08-24 | 11.11 | $10.99 | 220 |
| 2022-08-23 | 11.11 | $10.94 | 8 |
| 2022-08-22 | 11.12 | $10.90 | 251 |
| 2022-08-19 | 11.13 | $11.15 | 577 |
| 2022-08-18 | 11.11 | $11.33 | 60 |
| 2022-08-17 | 11.07 | $11.29 | 68 |
| 2022-08-16 | 11.03 | $11.42 | 39 |
| 2022-08-15 | 10.97 | $11.38 | 541 |
| 2022-08-12 | 10.92 | $11.34 | 29 |
| 2022-08-11 | 10.86 | $11.13 | 99 |
| 2022-08-10 | 10.81 | $11.11 | 152 |
| 2022-08-09 | 10.76 | $10.84 | 42 |
| 2022-08-08 | 10.73 | $10.94 | 14 |
| 2022-08-05 | 10.69 | $11.00 | 111 |
| 2022-08-04 | 10.64 | $11.03 | 95 |
| 2022-08-03 | 10.59 | $11.04 | 436 |
| 2022-08-02 | 10.52 | $10.81 | 57 |
| 2022-08-01 | 10.48 | $10.85 | 516 |
| 2022-07-29 | 10.43 | $10.91 | 129 |
| 2022-07-28 | 10.37 | $10.69 | 49 |
| 2022-07-27 | 10.32 | $10.63 | 143 |
| 2022-07-26 | 10.28 | $10.29 | 135 |
| 2022-07-25 | 10.28 | $10.49 | 27 |
| 2022-07-22 | 10.25 | $10.47 | 43 |
| 2022-07-21 | 10.22 | $10.68 | 20 |
| 2022-07-20 | 10.17 | $10.58 | 250 |
| 2022-07-19 | 10.12 | $10.37 | 36 |
| 2022-07-18 | 10.10 | $10.10 | 112 |
| 2022-07-15 | 10.10 | $10.12 | 153 |
| 2022-07-14 | 10.09 | $9.97 | 43 |
| 2022-07-13 | 10.10 | $10.01 | 164 |
| 2022-07-12 | 10.11 | $10.01 | 42 |
| 2022-07-11 | 10.12 | $10.13 | 49 |
| 2022-07-08 | 10.12 | $10.32 | 38 |
| 2022-07-07 | 10.10 | $10.34 | 13 |
| 2022-07-06 | 10.09 | $10.11 | 116 |
| 2022-07-05 | 10.11 | $10.08 | 155 |
| 2022-07-01 | 10.13 | $10.00 | 16 |
| 2022-06-30 | 10.17 | $9.89 | 17 |
| 2022-06-29 | 10.22 | $10.09 | 163 |
| 2022-06-28 | 10.26 | $10.10 | 10 |
| 2022-06-27 | 10.30 | $10.30 | 48 |
| 2022-06-24 | 10.32 | $10.31 | 23 |
| 2022-06-23 | 10.34 | $10.03 | 174 |
| 2022-06-22 | 10.39 | $9.98 | 118 |
| 2022-06-21 | 10.45 | $10.05 | 67 |
| 2022-06-17 | 10.50 | $9.81 | 275 |
| 2022-06-16 | 10.58 | $9.74 | 511 |
| 2022-06-15 | 10.66 | $10.20 | 264 |
| 2022-06-14 | 10.71 | $10.00 | 22 |
| 2022-06-13 | 10.78 | $10.02 | 65 |
| 2022-06-10 | 10.84 | $10.51 | 61 |
| 2022-06-09 | 10.86 | $10.90 | 14 |
| 2022-06-08 | 10.84 | $11.18 | 127 |
| 2022-06-07 | 10.79 | $11.29 | 37 |
| 2022-06-06 | 10.72 | $11.11 | 37 |
| 2022-06-03 | 10.67 | $11.00 | 108 |
| 2022-06-02 | 10.63 | $11.19 | 18 |
| 2022-06-01 | 10.58 | $10.90 | 271 |
| 2022-05-31 | 10.55 | $10.95 | 240 |
| 2022-05-27 | 10.52 | $10.98 | 292 |
| 2022-05-26 | 10.49 | $10.67 | 112 |
| 2022-05-25 | 10.49 | $10.42 | 1381 |
| 2022-05-24 | 10.52 | $10.26 | 130 |
| 2022-05-23 | 10.57 | $10.46 | 65 |
| 2022-05-20 | 10.60 | $10.20 | 314 |
| 2022-05-19 | 10.67 | $10.25 | 7168 |
| 2022-05-18 | 10.73 | $10.26 | 359 |
| 2022-05-17 | 10.81 | $10.78 | 4112 |
| 2022-05-16 | 10.84 | $10.52 | 13 |
| 2022-05-13 | 10.91 | $10.60 | 60 |
| 2022-05-12 | 10.98 | $10.21 | 5549 |
| 2022-05-11 | 11.09 | $10.27 | 1377 |
| 2022-05-10 | 11.20 | $10.51 | 4243 |
| 2022-05-09 | 11.30 | $10.39 | 107 |
| 2022-05-06 | 11.42 | $10.93 | 202 |
| 2022-05-05 | 11.50 | $10.99 | 26 |
| 2022-05-04 | 11.57 | $11.52 | 48 |
| 2022-05-03 | 11.60 | $11.21 | 101 |
| 2022-05-02 | 11.67 | $11.21 | 110 |
| 2022-04-29 | 11.75 | $11.07 | 62 |
| 2022-04-28 | 11.85 | $11.60 | 9 |
| 2022-04-27 | 11.90 | $11.25 | 51 |
| 2022-04-26 | 11.99 | $11.16 | 153 |
| 2022-04-25 | 12.10 | $11.55 | 44 |
| 2022-04-22 | 12.18 | $11.45 | 33 |
| 2022-04-21 | 12.28 | $11.84 | 233 |
| 2022-04-20 | 12.34 | $12.19 | 379 |
| 2022-04-19 | 12.37 | $12.26 | 35 |
| 2022-04-18 | 12.40 | $12.05 | 407 |
| 2022-04-14 | 12.45 | $12.03 | 319 |
| 2022-04-13 | 12.50 | $12.27 | 37 |
| 2022-04-12 | 12.52 | $12.01 | 555 |
| 2022-04-11 | 12.57 | $12.00 | 67 |
| 2022-04-08 | 12.62 | $12.29 | 32 |
| 2022-04-07 | 12.63 | $12.39 | 18 |
| 2022-04-06 | 12.63 | $12.34 | 230 |
| 2022-04-05 | 12.64 | $12.64 | 69 |
| 2022-04-04 | 12.61 | $13.00 | 139 |
| 2022-04-01 | 12.53 | $12.76 | 33 |
| 2022-03-31 | 12.48 | $12.80 | 327 |
| 2022-03-30 | 12.42 | $12.90 | 191 |
| 2022-03-29 | 12.35 | $13.05 | 84 |
| 2022-03-28 | 12.26 | $12.85 | 701 |
| 2022-03-25 | 12.19 | $12.76 | 306 |
| 2022-03-24 | 12.12 | $12.79 | 34 |
| 2022-03-23 | 12.05 | $12.50 | 784 |
| 2022-03-22 | 11.99 | $12.64 | 96 |
| 2022-03-21 | 11.93 | $12.44 | 342 |
| 2022-03-18 | 11.88 | $12.43 | 2744 |
| 2022-03-17 | 11.82 | $12.16 | 462 |
| 2022-03-16 | 11.80 | $11.96 | 58 |
| 2022-03-15 | 11.80 | $11.56 | 266 |
| 2022-03-14 | 11.84 | $11.25 | 155 |
| 2022-03-11 | 11.92 | $11.61 | 16 |
| 2022-03-10 | 11.96 | $11.81 | 30 |
| 2022-03-09 | 12.00 | $11.81 | 28 |
| 2022-03-08 | 12.03 | $11.35 | 1155 |
| 2022-03-07 | 12.12 | $11.39 | 232 |
| 2022-03-04 | 12.21 | $11.98 | 39 |
| 2022-03-03 | 12.24 | $12.20 | 61 |
| 2022-03-02 | 12.26 | $12.42 | 35 |
| 2022-03-01 | 12.26 | $12.15 | 49 |
| 2022-02-28 | 12.29 | $12.39 | 29 |
| 2022-02-25 | 12.29 | $12.27 | 63 |
| 2022-02-24 | 12.30 | $12.00 | 91 |
| 2022-02-23 | 12.34 | $11.56 | 162 |
| 2022-02-22 | 12.43 | $11.82 | 1099 |
| 2022-02-18 | 12.49 | $11.99 | 312 |
| 2022-02-17 | 12.53 | $12.16 | 1019 |
| 2022-02-16 | 12.56 | $12.60 | 135 |
| 2022-02-15 | 12.55 | $12.62 | 109 |
| 2022-02-14 | 12.54 | $12.32 | 115 |
| 2022-02-11 | 12.56 | $12.38 | 55 |
| 2022-02-10 | 12.58 | $12.77 | 38 |
| 2022-02-09 | 12.57 | $12.98 | 142 |
| 2022-02-08 | 12.54 | $12.65 | 399 |
| 2022-02-07 | 12.54 | $12.51 | 149 |
| 2022-02-04 | 12.55 | $12.67 | 1102 |
| 2022-02-03 | 12.56 | $12.40 | 503 |
| 2022-02-02 | 12.60 | $13.01 | 767 |
| 2022-02-01 | 12.58 | $12.82 | 197 |
| 2022-01-31 | 12.58 | $12.70 | 623 |
| 2022-01-28 | 12.61 | $12.30 | 261 |
| 2022-01-27 | 12.67 | $11.97 | 372 |
| 2022-01-26 | 12.78 | $12.03 | 94 |
| 2022-01-25 | 12.89 | $12.00 | 60 |
| 2022-01-24 | 13.02 | $12.24 | 252 |
| 2022-01-21 | 13.13 | $12.18 | 334 |
| 2022-01-20 | 13.26 | $12.58 | 221 |
| 2022-01-19 | 13.35 | $12.73 | 307 |
| 2022-01-18 | 13.43 | $12.86 | 1146 |
| 2022-01-14 | 13.50 | $13.22 | 408 |
| 2022-01-13 | 13.53 | $13.07 | 447 |
| 2022-01-12 | 13.58 | $13.50 | 76 |
| 2022-01-11 | 13.60 | $13.39 | 561 |
| 2022-01-10 | 13.62 | $13.15 | 557 |
| 2022-01-07 | 13.67 | $13.21 | 153 |
| 2022-01-06 | 13.71 | $13.29 | 302 |
| 2022-01-05 | 13.75 | $13.29 | 976 |
| 2022-01-04 | 13.80 | $13.73 | 736 |
| 2022-01-03 | 13.80 | $13.95 | 1309 |
| 2021-12-31 | 13.78 | $13.87 | 1110 |
| 2021-12-30 | 13.77 | $13.96 | 839 |
| 2021-12-29 | 13.74 | $14.03 | 307 |
| 2021-12-28 | 13.71 | $14.05 | 291 |
| 2021-12-27 | 13.68 | $14.15 | 1752 |
| 2021-12-23 | 13.64 | $13.95 | 311 |
| 2021-12-22 | 13.63 | $13.80 | 165 |
| 2021-12-21 | 13.63 | $13.61 | 311 |
| 2021-12-20 | 13.65 | $13.19 | 875 |
| 2021-12-17 | 13.72 | $13.32 | 473 |
| 2021-12-16 | 13.78 | $13.33 | 208 |
| 2021-12-15 | 13.85 | $13.67 | 374 |
| 2021-12-14 | 13.90 | $13.34 | 6082 |
| 2021-12-13 | 13.98 | $13.56 | 2197 |
| 2021-12-10 | 14.05 | $13.78 | 423 |
| 2021-12-09 | 14.09 | $13.94 | 98235 |
| 2021-12-08 | 14.13 | $14.05 | 288 |
| 2021-12-07 | 14.16 | $14.06 | 120299 |
| 2021-12-06 | 14.19 | $13.48 | 259 |
| 2021-12-03 | 14.28 | $13.47 | 197 |
| 2021-12-02 | 14.38 | $13.85 | 95 |
| 2021-12-01 | 14.45 | $13.78 | 623 |
| 2021-11-30 | 14.52 | $14.07 | 214 |
| 2021-11-29 | 14.57 | $14.40 | 1790 |
| 2021-11-26 | 14.59 | $14.09 | 345 |
| 2021-11-24 | 14.64 | $14.53 | 512 |
| 2021-11-23 | 14.64 | $14.40 | 902 |
| 2021-11-22 | 14.65 | $14.50 | 411 |
| 2021-11-19 | 14.65 | $14.80 | 2818 |
| 2021-11-18 | 14.62 | $14.89 | 381 |
| 2021-11-17 | 14.58 | $14.73 | 484 |
| 2021-11-16 | 14.55 | $14.84 | 1368 |
| 2021-11-15 | 14.51 | $14.75 | 947 |
| 2021-11-12 | 14.47 | $14.69 | 1526 |
| 2021-11-11 | 14.43 | $14.48 | 575 |
| 2021-11-10 | 14.41 | $14.39 | 485 |
| 2021-11-09 | 14.39 | $14.79 | 3568 |
| 2021-11-08 | 14.33 | $14.85 | 602 |
| 2021-11-05 | 14.26 | $14.73 | 2230 |
| 2021-11-04 | 14.19 | $14.64 | 996 |
| 2021-11-03 | 14.13 | $14.44 | 298 |
| 2021-11-02 | 14.08 | $14.38 | 1950 |
| 2021-11-01 | 14.03 | $14.33 | 272 |
| 2021-10-29 | 13.98 | $14.28 | 1285 |
| 2021-10-28 | 13.93 | $14.23 | 667 |
| 2021-10-27 | 13.88 | $14.07 | 198 |
| 2021-10-26 | 13.84 | $14.08 | 228 |
| 2021-10-25 | 13.80 | $14.08 | 319 |
| 2021-10-22 | 13.76 | $14.03 | 885 |
| 2021-10-21 | 13.72 | $14.14 | 529 |
| 2021-10-20 | 13.68 | $14.07 | 155 |
| 2021-10-19 | 13.63 | $14.12 | 1689 |
| 2021-10-18 | 13.58 | $14.00 | 141 |
| 2021-10-15 | 13.54 | $13.86 | 410 |
| 2021-10-14 | 13.51 | $13.74 | 81 |
| 2021-10-13 | 13.49 | $13.51 | 76 |
| 2021-10-12 | 13.50 | $13.41 | 57 |
| 2021-10-11 | 13.52 | $13.47 | 193 |
| 2021-10-08 | 13.53 | $13.53 | 645 |
| 2021-10-07 | 13.55 | $13.56 | 165 |
| 2021-10-06 | 13.56 | $13.39 | 1260 |
| 2021-10-05 | 13.59 | $13.34 | 1109 |
| 2021-10-04 | 13.63 | $13.14 | 507 |
| 2021-10-01 | 13.69 | $13.49 | 75 |
| 2021-09-30 | 13.72 | $13.30 | 563 |
| 2021-09-29 | 13.78 | $13.34 | 200 |
| 2021-09-28 | 13.83 | $13.48 | 557 |
| 2021-09-27 | 13.88 | $13.90 | 234 |
| 2021-09-24 | 13.88 | $13.94 | 158 |
| 2021-09-23 | 13.88 | $13.90 | 49 |
| 2021-09-22 | 13.89 | $13.68 | 364 |
| 2021-09-21 | 13.91 | $13.51 | 221 |
| 2021-09-20 | 13.95 | $13.51 | 135 |
| 2021-09-17 | 13.99 | $13.86 | 85 |
| 2021-09-16 | 14.00 | $14.04 | 177 |
| 2021-09-15 | 13.98 | $14.06 | 708 |
| 2021-09-14 | 13.95 | $13.92 | 416 |
| 2021-09-13 | 13.94 | $13.97 | 1614 |
| 2021-09-10 | 13.92 | $13.93 | 308 |
| 2021-09-09 | 13.90 | $13.98 | 929 |
| 2021-09-08 | 13.88 | $14.00 | 670 |
| 2021-09-07 | 13.85 | $14.16 | 2235 |
| 2021-09-03 | 13.80 | $14.14 | 113 |
| 2021-09-02 | 13.76 | $14.11 | 276 |
| 2021-09-01 | 13.71 | $14.10 | 204 |
| 2021-08-31 | 13.66 | $14.09 | 7062 |
| 2021-08-30 | 13.61 | $14.09 | 302 |
| 2021-08-27 | 13.56 | $14.00 | 1211 |
| 2021-08-26 | 13.52 | $13.80 | 421 |
| 2021-08-25 | 13.49 | $13.85 | 241 |
| 2021-08-24 | 13.46 | $13.75 | 935 |
| 2021-08-23 | 13.44 | $13.49 | 110 |
| 2021-08-20 | 13.45 | $13.21 | 268 |
| 2021-08-19 | 13.48 | $13.11 | 248 |
| 2021-08-18 | 13.53 | $13.15 | 365 |
| 2021-08-17 | 13.57 | $13.28 | 119 |
| 2021-08-16 | 13.61 | $13.49 | 259 |
| 2021-08-13 | 13.62 | $13.54 | 313 |
| 2021-08-12 | 13.63 | $13.53 | 390 |
| 2021-08-11 | 13.64 | $13.51 | 242 |
| 2021-08-10 | 13.66 | $13.55 | 146 |
| 2021-08-09 | 13.67 | $13.63 | 115 |
| 2021-08-06 | 13.67 | $13.67 | 398 |
| 2021-08-05 | 13.67 | $13.68 | 789 |
| 2021-08-04 | 13.67 | $13.57 | 554 |
| 2021-08-03 | 13.69 | $13.61 | 1302 |
| 2021-08-02 | 13.70 | $13.60 | 461 |
| 2021-07-30 | 13.71 | $13.62 | 284 |
| 2021-07-29 | 13.72 | $13.80 | 178 |
| 2021-07-28 | 13.71 | $13.81 | 394 |
| 2021-07-27 | 13.70 | $13.70 | 355 |
| 2021-07-26 | 13.71 | $13.90 | 483 |
| 2021-07-23 | 13.69 | $13.88 | 886 |
| 2021-07-22 | 13.67 | $13.71 | 2443 |
| 2021-07-21 | 13.67 | $13.62 | 1705 |
| 2021-07-20 | 13.68 | $13.49 | 484 |
| 2021-07-19 | 13.69 | $13.28 | 342 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.19
2025-06-11
Close Price
$10.17
Vol: 37
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.24
Average
11.53
Maximum
14.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 10.19 | $10.17 | 37 |
| 2023-04-14 | 10.19 | $10.17 | — |
| 2023-04-13 | 10.19 | $10.17 | — |
| 2023-04-12 | 10.19 | $10.17 | — |
| 2023-04-11 | 10.19 | $10.17 | — |
| 2023-04-10 | 10.18 | $10.17 | — |
| 2023-04-06 | 10.18 | $10.17 | — |
| 2023-04-05 | 10.18 | $10.17 | — |
| 2023-04-04 | 10.17 | $10.17 | — |
| 2023-04-03 | 10.16 | $10.17 | — |
| 2023-03-31 | 10.15 | $10.17 | — |
| 2023-03-30 | 10.14 | $10.17 | 37 |
| 2023-03-29 | 10.13 | $10.17 | 62 |
| 2023-03-28 | 10.12 | $10.17 | 126 |
| 2023-03-27 | 10.10 | $10.18 | 80 |
| 2023-03-24 | 10.08 | $10.21 | 480 |
| 2023-03-23 | 10.04 | $10.18 | 19 |
| 2023-03-22 | 10.01 | $10.07 | 86 |
| 2023-03-21 | 10.00 | $10.21 | 93 |
| 2023-03-20 | 9.95 | $10.06 | 16 |
| 2023-03-17 | 9.93 | $10.02 | 220 |
| 2023-03-16 | 9.91 | $10.08 | 371 |
| 2023-03-15 | 9.88 | $9.80 | 38 |
| 2023-03-14 | 9.90 | $9.86 | 22 |
| 2023-03-13 | 9.92 | $9.69 | 102 |
| 2023-03-10 | 9.97 | $9.65 | 53 |
| 2023-03-09 | 10.04 | $9.85 | 1593 |
| 2023-03-08 | 10.07 | $10.05 | 19 |
| 2023-03-07 | 10.07 | $10.03 | 66 |
| 2023-03-06 | 10.08 | $10.14 | 622 |
| 2023-03-03 | 10.06 | $10.12 | 151 |
| 2023-03-02 | 10.04 | $9.95 | 153 |
| 2023-03-01 | 10.06 | $9.85 | 217 |
| 2023-02-28 | 10.10 | $9.91 | 56 |
| 2023-02-27 | 10.13 | $9.93 | 553 |
| 2023-02-24 | 10.16 | $9.87 | 202 |
| 2023-02-23 | 10.21 | $10.05 | 198 |
| 2023-02-22 | 10.23 | $9.94 | 290 |
| 2023-02-21 | 10.28 | $9.96 | 1819 |
| 2023-02-17 | 10.33 | $10.17 | 2399 |
| 2023-02-16 | 10.34 | $10.25 | 95 |
| 2023-02-15 | 10.33 | $10.43 | 1428 |
| 2023-02-14 | 10.28 | $10.33 | 63 |
| 2023-02-13 | 10.25 | $10.24 | 99 |
| 2023-02-10 | 10.22 | $10.13 | 200 |
| 2023-02-09 | 10.22 | $10.20 | 1541 |
| 2023-02-08 | 10.20 | $10.21 | 3665 |
| 2023-02-07 | 10.17 | $10.33 | 1096 |
| 2023-02-06 | 10.12 | $10.12 | 435 |
| 2023-02-03 | 10.09 | $10.17 | 53 |
| 2023-02-02 | 10.05 | $10.37 | 639 |
| 2023-02-01 | 9.96 | $10.19 | 4342 |
| 2023-01-31 | 9.89 | $10.05 | 633 |
| 2023-01-30 | 9.84 | $9.91 | 150 |
| 2023-01-27 | 9.82 | $10.11 | 1312 |
| 2023-01-26 | 9.74 | $10.02 | 500 |
| 2023-01-25 | 9.67 | $9.88 | 191 |
| 2023-01-24 | 9.62 | $9.87 | 43061 |
| 2023-01-23 | 9.56 | $9.85 | 817 |
| 2023-01-20 | 9.50 | $9.68 | 525 |
| 2023-01-19 | 9.46 | $9.46 | 20 |
| 2023-01-18 | 9.46 | $9.54 | 44 |
| 2023-01-17 | 9.45 | $9.66 | 70 |
| 2023-01-13 | 9.40 | $9.67 | 34 |
| 2023-01-12 | 9.35 | $9.61 | 583 |
| 2023-01-11 | 9.31 | $9.58 | 4287 |
| 2023-01-10 | 9.26 | $9.41 | 66 |
| 2023-01-09 | 9.24 | $9.33 | 19 |
| 2023-01-06 | 9.24 | $9.31 | 176 |
| 2023-01-05 | 9.24 | $9.14 | 102 |
| 2023-01-04 | 9.28 | $9.29 | 120 |
| 2023-01-03 | 9.30 | $9.25 | 36 |
| 2022-12-30 | 9.32 | $9.32 | 663 |
| 2022-12-29 | 9.34 | $9.33 | 38 |
| 2022-12-28 | 9.36 | $9.13 | 63 |
| 2022-12-27 | 9.42 | $9.24 | 24 |
| 2022-12-23 | 9.47 | $9.34 | 121 |
| 2022-12-22 | 9.51 | $9.29 | 3 |
| 2022-12-21 | 9.57 | $9.49 | 183 |
| 2022-12-20 | 9.60 | $9.38 | 26 |
| 2022-12-19 | 9.65 | $9.33 | 191 |
| 2022-12-16 | 9.72 | $9.47 | 108 |
| 2022-12-15 | 9.77 | $9.55 | 435 |
| 2022-12-14 | 9.82 | $9.86 | 30 |
| 2022-12-13 | 9.80 | $9.89 | 1060 |
| 2022-12-12 | 9.78 | $9.80 | 32 |
| 2022-12-09 | 9.77 | $9.65 | 114 |
| 2022-12-08 | 9.80 | $9.74 | 24 |
| 2022-12-07 | 9.81 | $9.64 | 72 |
| 2022-12-06 | 9.84 | $9.63 | 127 |
| 2022-12-05 | 9.87 | $9.83 | 35 |
| 2022-12-02 | 9.87 | $10.01 | 123 |
| 2022-12-01 | 9.83 | $10.01 | 53 |
| 2022-11-30 | 9.79 | $10.01 | 1249 |
| 2022-11-29 | 9.73 | $9.65 | 265 |
| 2022-11-28 | 9.75 | $9.71 | 46 |
| 2022-11-25 | 9.75 | $9.85 | 11 |
| 2022-11-23 | 9.73 | $9.87 | 46 |
| 2022-11-22 | 9.69 | $9.78 | 204 |
| 2022-11-21 | 9.67 | $9.66 | 74 |
| 2022-11-18 | 9.68 | $9.78 | 90 |
| 2022-11-17 | 9.65 | $9.77 | 170 |
| 2022-11-16 | 9.63 | $9.82 | 363 |
| 2022-11-15 | 9.59 | $9.93 | 141 |
| 2022-11-14 | 9.52 | $9.76 | 1710 |
| 2022-11-11 | 9.47 | $9.83 | 157 |
| 2022-11-10 | 9.41 | $9.71 | 55 |
| 2022-11-09 | 9.36 | $9.11 | 58 |
| 2022-11-08 | 9.43 | $9.35 | 624 |
| 2022-11-07 | 9.46 | $9.35 | 4026 |
| 2022-11-04 | 9.49 | $9.28 | 49 |
| 2022-11-03 | 9.55 | $9.23 | 199 |
| 2022-11-02 | 9.63 | $9.42 | 61 |
| 2022-11-01 | 9.68 | $9.72 | 32 |
| 2022-10-31 | 9.67 | $9.84 | 170 |
| 2022-10-28 | 9.64 | $9.93 | 52 |
| 2022-10-27 | 9.58 | $9.72 | 1678 |
| 2022-10-26 | 9.56 | $9.81 | 353 |
| 2022-10-25 | 9.52 | $10.03 | 31 |
| 2022-10-24 | 9.43 | $9.84 | 34 |
| 2022-10-21 | 9.36 | $9.77 | 116 |
| 2022-10-20 | 9.30 | $9.53 | 135 |
| 2022-10-19 | 9.28 | $9.50 | 2681 |
| 2022-10-18 | 9.27 | $9.53 | 199 |
| 2022-10-17 | 9.25 | $9.40 | 1176 |
| 2022-10-14 | 9.25 | $9.12 | 45 |
| 2022-10-13 | 9.32 | $9.41 | 344 |
| 2022-10-12 | 9.34 | $9.21 | 17 |
| 2022-10-11 | 9.40 | $9.22 | 243 |
| 2022-10-10 | 9.48 | $9.39 | 27 |
| 2022-10-07 | 9.53 | $9.52 | 96 |
| 2022-10-06 | 9.56 | $9.86 | 23 |
| 2022-10-05 | 9.53 | $9.90 | 222 |
| 2022-10-04 | 9.49 | $9.87 | 149 |
| 2022-10-03 | 9.45 | $9.56 | 133 |
| 2022-09-30 | 9.47 | $9.33 | 239 |
| 2022-09-29 | 9.55 | $9.42 | 236 |
| 2022-09-28 | 9.62 | $9.65 | 455 |
| 2022-09-27 | 9.65 | $9.42 | 115 |
| 2022-09-26 | 9.74 | $9.43 | 152 |
| 2022-09-23 | 9.85 | $9.44 | 202 |
| 2022-09-22 | 9.97 | $9.66 | 169 |
| 2022-09-21 | 10.07 | $9.79 | 23 |
| 2022-09-20 | 10.16 | $9.96 | 1209 |
| 2022-09-19 | 10.23 | $10.07 | 145 |
| 2022-09-16 | 10.29 | $10.00 | 73 |
| 2022-09-15 | 10.37 | $10.13 | 54 |
| 2022-09-14 | 10.44 | $10.26 | 206 |
| 2022-09-13 | 10.50 | $10.24 | 50 |
| 2022-09-12 | 10.56 | $10.77 | 26 |
| 2022-09-09 | 10.53 | $10.65 | 122 |
| 2022-09-08 | 10.52 | $10.39 | 165 |
| 2022-09-07 | 10.56 | $10.34 | 34 |
| 2022-09-06 | 10.62 | $10.17 | 341 |
| 2022-09-02 | 10.73 | $10.24 | 352 |
| 2022-09-01 | 10.84 | $10.35 | 94 |
| 2022-08-31 | 10.95 | $10.52 | 212 |
| 2022-08-30 | 11.03 | $10.58 | 83 |
| 2022-08-29 | 11.11 | $10.75 | 1275 |
| 2022-08-26 | 11.18 | $10.86 | 140 |
| 2022-08-25 | 11.22 | $11.21 | 51 |
| 2022-08-24 | 11.20 | $10.99 | 220 |
| 2022-08-23 | 11.23 | $10.94 | 8 |
| 2022-08-22 | 11.26 | $10.90 | 251 |
| 2022-08-19 | 11.31 | $11.15 | 577 |
| 2022-08-18 | 11.31 | $11.33 | 60 |
| 2022-08-17 | 11.27 | $11.29 | 68 |
| 2022-08-16 | 11.24 | $11.42 | 39 |
| 2022-08-15 | 11.16 | $11.38 | 541 |
| 2022-08-12 | 11.09 | $11.34 | 29 |
| 2022-08-11 | 11.01 | $11.13 | 99 |
| 2022-08-10 | 10.95 | $11.11 | 152 |
| 2022-08-09 | 10.90 | $10.84 | 42 |
| 2022-08-08 | 10.88 | $10.94 | 14 |
| 2022-08-05 | 10.85 | $11.00 | 111 |
| 2022-08-04 | 10.79 | $11.03 | 95 |
| 2022-08-03 | 10.72 | $11.04 | 436 |
| 2022-08-02 | 10.64 | $10.81 | 57 |
| 2022-08-01 | 10.59 | $10.85 | 516 |
| 2022-07-29 | 10.52 | $10.91 | 129 |
| 2022-07-28 | 10.42 | $10.69 | 49 |
| 2022-07-27 | 10.36 | $10.63 | 143 |
| 2022-07-26 | 10.30 | $10.29 | 135 |
| 2022-07-25 | 10.30 | $10.49 | 27 |
| 2022-07-22 | 10.26 | $10.47 | 43 |
| 2022-07-21 | 10.22 | $10.68 | 20 |
| 2022-07-20 | 10.13 | $10.58 | 250 |
| 2022-07-19 | 10.05 | $10.37 | 36 |
| 2022-07-18 | 9.99 | $10.10 | 112 |
| 2022-07-15 | 9.99 | $10.12 | 153 |
| 2022-07-14 | 9.98 | $9.97 | 43 |
| 2022-07-13 | 10.00 | $10.01 | 164 |
| 2022-07-12 | 10.02 | $10.01 | 42 |
| 2022-07-11 | 10.04 | $10.13 | 49 |
| 2022-07-08 | 10.04 | $10.32 | 38 |
| 2022-07-07 | 10.00 | $10.34 | 13 |
| 2022-07-06 | 9.96 | $10.11 | 116 |
| 2022-07-05 | 9.96 | $10.08 | 155 |
| 2022-07-01 | 9.96 | $10.00 | 16 |
| 2022-06-30 | 9.98 | $9.89 | 17 |
| 2022-06-29 | 10.03 | $10.09 | 163 |
| 2022-06-28 | 10.05 | $10.10 | 10 |
| 2022-06-27 | 10.07 | $10.30 | 48 |
| 2022-06-24 | 10.05 | $10.31 | 23 |
| 2022-06-23 | 10.03 | $10.03 | 174 |
| 2022-06-22 | 10.07 | $9.98 | 118 |
| 2022-06-21 | 10.12 | $10.05 | 67 |
| 2022-06-17 | 10.18 | $9.81 | 275 |
| 2022-06-16 | 10.29 | $9.74 | 511 |
| 2022-06-15 | 10.43 | $10.20 | 264 |
| 2022-06-14 | 10.51 | $10.00 | 22 |
| 2022-06-13 | 10.64 | $10.02 | 65 |
| 2022-06-10 | 10.79 | $10.51 | 61 |
| 2022-06-09 | 10.86 | $10.90 | 14 |
| 2022-06-08 | 10.85 | $11.18 | 127 |
| 2022-06-07 | 10.79 | $11.29 | 37 |
| 2022-06-06 | 10.70 | $11.11 | 37 |
| 2022-06-03 | 10.63 | $11.00 | 108 |
| 2022-06-02 | 10.57 | $11.19 | 18 |
| 2022-06-01 | 10.46 | $10.90 | 271 |
| 2022-05-31 | 10.40 | $10.95 | 240 |
| 2022-05-27 | 10.32 | $10.98 | 292 |
| 2022-05-26 | 10.23 | $10.67 | 112 |
| 2022-05-25 | 10.19 | $10.42 | 1381 |
| 2022-05-24 | 10.19 | $10.26 | 130 |
| 2022-05-23 | 10.23 | $10.46 | 65 |
| 2022-05-20 | 10.24 | $10.20 | 314 |
| 2022-05-19 | 10.32 | $10.25 | 7168 |
| 2022-05-18 | 10.39 | $10.26 | 359 |
| 2022-05-17 | 10.48 | $10.78 | 4112 |
| 2022-05-16 | 10.47 | $10.52 | 13 |
| 2022-05-13 | 10.52 | $10.60 | 60 |
| 2022-05-12 | 10.57 | $10.21 | 5549 |
| 2022-05-11 | 10.70 | $10.27 | 1377 |
| 2022-05-10 | 10.85 | $10.51 | 4243 |
| 2022-05-09 | 10.98 | $10.39 | 107 |
| 2022-05-06 | 11.16 | $10.93 | 202 |
| 2022-05-05 | 11.25 | $10.99 | 26 |
| 2022-05-04 | 11.34 | $11.52 | 48 |
| 2022-05-03 | 11.35 | $11.21 | 101 |
| 2022-05-02 | 11.42 | $11.21 | 110 |
| 2022-04-29 | 11.50 | $11.07 | 62 |
| 2022-04-28 | 11.62 | $11.60 | 9 |
| 2022-04-27 | 11.66 | $11.25 | 51 |
| 2022-04-26 | 11.78 | $11.16 | 153 |
| 2022-04-25 | 11.93 | $11.55 | 44 |
| 2022-04-22 | 12.03 | $11.45 | 33 |
| 2022-04-21 | 12.17 | $11.84 | 233 |
| 2022-04-20 | 12.25 | $12.19 | 379 |
| 2022-04-19 | 12.27 | $12.26 | 35 |
| 2022-04-18 | 12.28 | $12.05 | 407 |
| 2022-04-14 | 12.33 | $12.03 | 319 |
| 2022-04-13 | 12.40 | $12.27 | 37 |
| 2022-04-12 | 12.43 | $12.01 | 555 |
| 2022-04-11 | 12.51 | $12.00 | 67 |
| 2022-04-08 | 12.61 | $12.29 | 32 |
| 2022-04-07 | 12.67 | $12.39 | 18 |
| 2022-04-06 | 12.71 | $12.34 | 230 |
| 2022-04-05 | 12.77 | $12.64 | 69 |
| 2022-04-04 | 12.77 | $13.00 | 139 |
| 2022-04-01 | 12.70 | $12.76 | 33 |
| 2022-03-31 | 12.67 | $12.80 | 327 |
| 2022-03-30 | 12.62 | $12.90 | 191 |
| 2022-03-29 | 12.54 | $13.05 | 84 |
| 2022-03-28 | 12.41 | $12.85 | 701 |
| 2022-03-25 | 12.31 | $12.76 | 306 |
| 2022-03-24 | 12.21 | $12.79 | 34 |
| 2022-03-23 | 12.08 | $12.50 | 784 |
| 2022-03-22 | 12.00 | $12.64 | 96 |
| 2022-03-21 | 11.88 | $12.44 | 342 |
| 2022-03-18 | 11.77 | $12.43 | 2744 |
| 2022-03-17 | 11.66 | $12.16 | 462 |
| 2022-03-16 | 11.58 | $11.96 | 58 |
| 2022-03-15 | 11.54 | $11.56 | 266 |
| 2022-03-14 | 11.58 | $11.25 | 155 |
| 2022-03-11 | 11.68 | $11.61 | 16 |
| 2022-03-10 | 11.73 | $11.81 | 30 |
| 2022-03-09 | 11.75 | $11.81 | 28 |
| 2022-03-08 | 11.78 | $11.35 | 1155 |
| 2022-03-07 | 11.91 | $11.39 | 232 |
| 2022-03-04 | 12.05 | $11.98 | 39 |
| 2022-03-03 | 12.09 | $12.20 | 61 |
| 2022-03-02 | 12.09 | $12.42 | 35 |
| 2022-03-01 | 12.05 | $12.15 | 49 |
| 2022-02-28 | 12.05 | $12.39 | 29 |
| 2022-02-25 | 12.01 | $12.27 | 63 |
| 2022-02-24 | 12.00 | $12.00 | 91 |
| 2022-02-23 | 12.03 | $11.56 | 162 |
| 2022-02-22 | 12.17 | $11.82 | 1099 |
| 2022-02-18 | 12.28 | $11.99 | 312 |
| 2022-02-17 | 12.37 | $12.16 | 1019 |
| 2022-02-16 | 12.44 | $12.60 | 135 |
| 2022-02-15 | 12.43 | $12.62 | 109 |
| 2022-02-14 | 12.41 | $12.32 | 115 |
| 2022-02-11 | 12.46 | $12.38 | 55 |
| 2022-02-10 | 12.50 | $12.77 | 38 |
| 2022-02-09 | 12.47 | $12.98 | 142 |
| 2022-02-08 | 12.39 | $12.65 | 399 |
| 2022-02-07 | 12.37 | $12.51 | 149 |
| 2022-02-04 | 12.38 | $12.67 | 1102 |
| 2022-02-03 | 12.36 | $12.40 | 503 |
| 2022-02-02 | 12.39 | $13.01 | 767 |
| 2022-02-01 | 12.31 | $12.82 | 197 |
| 2022-01-31 | 12.25 | $12.70 | 623 |
| 2022-01-28 | 12.21 | $12.30 | 261 |
| 2022-01-27 | 12.25 | $11.97 | 372 |
| 2022-01-26 | 12.37 | $12.03 | 94 |
| 2022-01-25 | 12.50 | $12.00 | 60 |
| 2022-01-24 | 12.66 | $12.24 | 252 |
| 2022-01-21 | 12.79 | $12.18 | 334 |
| 2022-01-20 | 12.97 | $12.58 | 221 |
| 2022-01-19 | 13.09 | $12.73 | 307 |
| 2022-01-18 | 13.19 | $12.86 | 1146 |
| 2022-01-14 | 13.29 | $13.22 | 408 |
| 2022-01-13 | 13.33 | $13.07 | 447 |
| 2022-01-12 | 13.41 | $13.50 | 76 |
| 2022-01-11 | 13.41 | $13.39 | 561 |
| 2022-01-10 | 13.44 | $13.15 | 557 |
| 2022-01-07 | 13.53 | $13.21 | 153 |
| 2022-01-06 | 13.61 | $13.29 | 302 |
| 2022-01-05 | 13.69 | $13.29 | 976 |
| 2022-01-04 | 13.79 | $13.73 | 736 |
| 2022-01-03 | 13.81 | $13.95 | 1309 |
| 2021-12-31 | 13.79 | $13.87 | 1110 |
| 2021-12-30 | 13.78 | $13.96 | 839 |
| 2021-12-29 | 13.75 | $14.03 | 307 |
| 2021-12-28 | 13.70 | $14.05 | 291 |
| 2021-12-27 | 13.64 | $14.15 | 1752 |
| 2021-12-23 | 13.55 | $13.95 | 311 |
| 2021-12-22 | 13.49 | $13.80 | 165 |
| 2021-12-21 | 13.46 | $13.61 | 311 |
| 2021-12-20 | 13.45 | $13.19 | 875 |
| 2021-12-17 | 13.54 | $13.32 | 473 |
| 2021-12-16 | 13.62 | $13.33 | 208 |
| 2021-12-15 | 13.71 | $13.67 | 374 |
| 2021-12-14 | 13.74 | $13.34 | 6082 |
| 2021-12-13 | 13.85 | $13.56 | 2197 |
| 2021-12-10 | 13.93 | $13.78 | 423 |
| 2021-12-09 | 13.98 | $13.94 | 98235 |
| 2021-12-08 | 14.01 | $14.05 | 288 |
| 2021-12-07 | 14.02 | $14.06 | 120299 |
| 2021-12-06 | 14.02 | $13.48 | 259 |
| 2021-12-03 | 14.15 | $13.47 | 197 |
| 2021-12-02 | 14.30 | $13.85 | 95 |
| 2021-12-01 | 14.40 | $13.78 | 623 |
| 2021-11-30 | 14.52 | $14.07 | 214 |
| 2021-11-29 | 14.61 | $14.40 | 1790 |
| 2021-11-26 | 14.64 | $14.09 | 345 |
| 2021-11-24 | 14.74 | $14.53 | 512 |
| 2021-11-23 | 14.76 | $14.40 | 902 |
| 2021-11-22 | 14.81 | $14.50 | 411 |
| 2021-11-19 | 14.84 | $14.80 | 2818 |
| 2021-11-18 | 14.82 | $14.89 | 381 |
| 2021-11-17 | 14.77 | $14.73 | 484 |
| 2021-11-16 | 14.75 | $14.84 | 1368 |
| 2021-11-15 | 14.69 | $14.75 | 947 |
| 2021-11-12 | 14.65 | $14.69 | 1526 |
| 2021-11-11 | 14.61 | $14.48 | 575 |
| 2021-11-10 | 14.61 | $14.39 | 485 |
| 2021-11-09 | 14.62 | $14.79 | 3568 |
| 2021-11-08 | 14.55 | $14.85 | 602 |
| 2021-11-05 | 14.45 | $14.73 | 2230 |
| 2021-11-04 | 14.36 | $14.64 | 996 |
| 2021-11-03 | 14.28 | $14.44 | 298 |
| 2021-11-02 | 14.22 | $14.38 | 1950 |
| 2021-11-01 | 14.16 | $14.33 | 272 |
| 2021-10-29 | 14.11 | $14.28 | 1285 |
| 2021-10-28 | 14.05 | $14.23 | 667 |
| 2021-10-27 | 14.00 | $14.07 | 198 |
| 2021-10-26 | 13.97 | $14.08 | 228 |
| 2021-10-25 | 13.93 | $14.08 | 319 |
| 2021-10-22 | 13.89 | $14.03 | 885 |
| 2021-10-21 | 13.85 | $14.14 | 529 |
| 2021-10-20 | 13.78 | $14.07 | 155 |
| 2021-10-19 | 13.71 | $14.12 | 1689 |
| 2021-10-18 | 13.62 | $14.00 | 141 |
| 2021-10-15 | 13.54 | $13.86 | 410 |
| 2021-10-14 | 13.48 | $13.74 | 81 |
| 2021-10-13 | 13.43 | $13.51 | 76 |
| 2021-10-12 | 13.43 | $13.41 | 57 |
| 2021-10-11 | 13.45 | $13.47 | 193 |
| 2021-10-08 | 13.46 | $13.53 | 645 |
| 2021-10-07 | 13.46 | $13.56 | 165 |
| 2021-10-06 | 13.45 | $13.39 | 1260 |
| 2021-10-05 | 13.47 | $13.34 | 1109 |
| 2021-10-04 | 13.52 | $13.14 | 507 |
| 2021-10-01 | 13.61 | $13.49 | 75 |
| 2021-09-30 | 13.65 | $13.30 | 563 |
| 2021-09-29 | 13.73 | $13.34 | 200 |
| 2021-09-28 | 13.81 | $13.48 | 557 |
| 2021-09-27 | 13.88 | $13.90 | 234 |
| 2021-09-24 | 13.87 | $13.94 | 158 |
| 2021-09-23 | 13.86 | $13.90 | 49 |
| 2021-09-22 | 13.84 | $13.68 | 364 |
| 2021-09-21 | 13.88 | $13.51 | 221 |
| 2021-09-20 | 13.95 | $13.51 | 135 |
| 2021-09-17 | 14.03 | $13.86 | 85 |
| 2021-09-16 | 14.06 | $14.04 | 177 |
| 2021-09-15 | 14.04 | $14.06 | 708 |
| 2021-09-14 | 14.03 | $13.92 | 416 |
| 2021-09-13 | 14.03 | $13.97 | 1614 |
| 2021-09-10 | 14.03 | $13.93 | 308 |
| 2021-09-09 | 14.04 | $13.98 | 929 |
| 2021-09-08 | 14.03 | $14.00 | 670 |
| 2021-09-07 | 14.02 | $14.16 | 2235 |
| 2021-09-03 | 13.97 | $14.14 | 113 |
| 2021-09-02 | 13.91 | $14.11 | 276 |
| 2021-09-01 | 13.86 | $14.10 | 204 |
| 2021-08-31 | 13.79 | $14.09 | 7062 |
| 2021-08-30 | 13.72 | $14.09 | 302 |
| 2021-08-27 | 13.63 | $14.00 | 1211 |
| 2021-08-26 | 13.55 | $13.80 | 421 |
| 2021-08-25 | 13.50 | $13.85 | 241 |
| 2021-08-24 | 13.42 | $13.75 | 935 |
| 2021-08-23 | 13.36 | $13.49 | 110 |
| 2021-08-20 | 13.35 | $13.21 | 268 |
| 2021-08-19 | 13.39 | $13.11 | 248 |
| 2021-08-18 | 13.46 | $13.15 | 365 |
| 2021-08-17 | 13.53 | $13.28 | 119 |
| 2021-08-16 | 13.59 | $13.49 | 259 |
| 2021-08-13 | 13.61 | $13.54 | 313 |
| 2021-08-12 | 13.63 | $13.53 | 390 |
| 2021-08-11 | 13.65 | $13.51 | 242 |
| 2021-08-10 | 13.67 | $13.55 | 146 |
| 2021-08-09 | 13.70 | $13.63 | 115 |
| 2021-08-06 | 13.71 | $13.67 | 398 |
| 2021-08-05 | 13.71 | $13.68 | 789 |
| 2021-08-04 | 13.71 | $13.57 | 554 |
| 2021-08-03 | 13.73 | $13.61 | 1302 |
| 2021-08-02 | 13.75 | $13.60 | 461 |
| 2021-07-30 | 13.78 | $13.62 | 284 |
| 2021-07-29 | 13.80 | $13.80 | 178 |
| 2021-07-28 | 13.79 | $13.81 | 394 |
| 2021-07-27 | 13.77 | $13.70 | 355 |
| 2021-07-26 | 13.78 | $13.90 | 483 |
| 2021-07-23 | 13.74 | $13.88 | 886 |
| 2021-07-22 | 13.70 | $13.71 | 2443 |
| 2021-07-21 | 13.68 | $13.62 | 1705 |
| 2021-07-20 | 13.69 | $13.49 | 484 |
| 2021-07-19 | 13.72 | $13.28 | 342 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.19
2025-06-11
Close Price
$10.17
Vol: 37
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.16
Average
11.53
Maximum
14.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 10.19 | $10.17 | 37 |
| 2023-04-14 | 10.19 | $10.17 | — |
| 2023-04-13 | 10.20 | $10.17 | — |
| 2023-04-12 | 10.20 | $10.17 | — |
| 2023-04-11 | 10.20 | $10.17 | — |
| 2023-04-10 | 10.20 | $10.17 | — |
| 2023-04-06 | 10.20 | $10.17 | — |
| 2023-04-05 | 10.19 | $10.17 | — |
| 2023-04-04 | 10.19 | $10.17 | — |
| 2023-04-03 | 10.18 | $10.17 | — |
| 2023-03-31 | 10.18 | $10.17 | — |
| 2023-03-30 | 10.17 | $10.17 | 37 |
| 2023-03-29 | 10.15 | $10.17 | 62 |
| 2023-03-28 | 10.14 | $10.17 | 126 |
| 2023-03-27 | 10.12 | $10.18 | 80 |
| 2023-03-24 | 10.09 | $10.21 | 480 |
| 2023-03-23 | 10.05 | $10.18 | 19 |
| 2023-03-22 | 10.00 | $10.07 | 86 |
| 2023-03-21 | 9.98 | $10.21 | 93 |
| 2023-03-20 | 9.91 | $10.06 | 16 |
| 2023-03-17 | 9.87 | $10.02 | 220 |
| 2023-03-16 | 9.84 | $10.08 | 371 |
| 2023-03-15 | 9.78 | $9.80 | 38 |
| 2023-03-14 | 9.80 | $9.86 | 22 |
| 2023-03-13 | 9.81 | $9.69 | 102 |
| 2023-03-10 | 9.87 | $9.65 | 53 |
| 2023-03-09 | 9.97 | $9.85 | 1593 |
| 2023-03-08 | 10.02 | $10.05 | 19 |
| 2023-03-07 | 10.01 | $10.03 | 66 |
| 2023-03-06 | 10.01 | $10.14 | 622 |
| 2023-03-03 | 9.98 | $10.12 | 151 |
| 2023-03-02 | 9.95 | $9.95 | 153 |
| 2023-03-01 | 9.96 | $9.85 | 217 |
| 2023-02-28 | 10.01 | $9.91 | 56 |
| 2023-02-27 | 10.06 | $9.93 | 553 |
| 2023-02-24 | 10.10 | $9.87 | 202 |
| 2023-02-23 | 10.18 | $10.05 | 198 |
| 2023-02-22 | 10.21 | $9.94 | 290 |
| 2023-02-21 | 10.29 | $9.96 | 1819 |
| 2023-02-17 | 10.37 | $10.17 | 2399 |
| 2023-02-16 | 10.40 | $10.25 | 95 |
| 2023-02-15 | 10.41 | $10.43 | 1428 |
| 2023-02-14 | 10.37 | $10.33 | 63 |
| 2023-02-13 | 10.33 | $10.24 | 99 |
| 2023-02-10 | 10.32 | $10.13 | 200 |
| 2023-02-09 | 10.34 | $10.20 | 1541 |
| 2023-02-08 | 10.33 | $10.21 | 3665 |
| 2023-02-07 | 10.32 | $10.33 | 1096 |
| 2023-02-06 | 10.26 | $10.12 | 435 |
| 2023-02-03 | 10.25 | $10.17 | 53 |
| 2023-02-02 | 10.22 | $10.37 | 639 |
| 2023-02-01 | 10.11 | $10.19 | 4342 |
| 2023-01-31 | 10.03 | $10.05 | 633 |
| 2023-01-30 | 9.98 | $9.91 | 150 |
| 2023-01-27 | 9.96 | $10.11 | 1312 |
| 2023-01-26 | 9.87 | $10.02 | 500 |
| 2023-01-25 | 9.79 | $9.88 | 191 |
| 2023-01-24 | 9.73 | $9.87 | 43061 |
| 2023-01-23 | 9.65 | $9.85 | 817 |
| 2023-01-20 | 9.57 | $9.68 | 525 |
| 2023-01-19 | 9.51 | $9.46 | 20 |
| 2023-01-18 | 9.52 | $9.54 | 44 |
| 2023-01-17 | 9.51 | $9.66 | 70 |
| 2023-01-13 | 9.45 | $9.67 | 34 |
| 2023-01-12 | 9.37 | $9.61 | 583 |
| 2023-01-11 | 9.30 | $9.58 | 4287 |
| 2023-01-10 | 9.23 | $9.41 | 66 |
| 2023-01-09 | 9.19 | $9.33 | 19 |
| 2023-01-06 | 9.17 | $9.31 | 176 |
| 2023-01-05 | 9.16 | $9.14 | 102 |
| 2023-01-04 | 9.20 | $9.29 | 120 |
| 2023-01-03 | 9.21 | $9.25 | 36 |
| 2022-12-30 | 9.23 | $9.32 | 663 |
| 2022-12-29 | 9.24 | $9.33 | 38 |
| 2022-12-28 | 9.25 | $9.13 | 63 |
| 2022-12-27 | 9.32 | $9.24 | 24 |
| 2022-12-23 | 9.38 | $9.34 | 121 |
| 2022-12-22 | 9.43 | $9.29 | 3 |
| 2022-12-21 | 9.50 | $9.49 | 183 |
| 2022-12-20 | 9.53 | $9.38 | 26 |
| 2022-12-19 | 9.60 | $9.33 | 191 |
| 2022-12-16 | 9.69 | $9.47 | 108 |
| 2022-12-15 | 9.77 | $9.55 | 435 |
| 2022-12-14 | 9.84 | $9.86 | 30 |
| 2022-12-13 | 9.82 | $9.89 | 1060 |
| 2022-12-12 | 9.79 | $9.80 | 32 |
| 2022-12-09 | 9.79 | $9.65 | 114 |
| 2022-12-08 | 9.83 | $9.74 | 24 |
| 2022-12-07 | 9.84 | $9.64 | 72 |
| 2022-12-06 | 9.90 | $9.63 | 127 |
| 2022-12-05 | 9.96 | $9.83 | 35 |
| 2022-12-02 | 9.97 | $10.01 | 123 |
| 2022-12-01 | 9.93 | $10.01 | 53 |
| 2022-11-30 | 9.87 | $10.01 | 1249 |
| 2022-11-29 | 9.81 | $9.65 | 265 |
| 2022-11-28 | 9.84 | $9.71 | 46 |
| 2022-11-25 | 9.85 | $9.85 | 11 |
| 2022-11-23 | 9.83 | $9.87 | 46 |
| 2022-11-22 | 9.79 | $9.78 | 204 |
| 2022-11-21 | 9.77 | $9.66 | 74 |
| 2022-11-18 | 9.79 | $9.78 | 90 |
| 2022-11-17 | 9.76 | $9.77 | 170 |
| 2022-11-16 | 9.74 | $9.82 | 363 |
| 2022-11-15 | 9.69 | $9.93 | 141 |
| 2022-11-14 | 9.59 | $9.76 | 1710 |
| 2022-11-11 | 9.53 | $9.83 | 157 |
| 2022-11-10 | 9.43 | $9.71 | 55 |
| 2022-11-09 | 9.36 | $9.11 | 58 |
| 2022-11-08 | 9.45 | $9.35 | 624 |
| 2022-11-07 | 9.49 | $9.35 | 4026 |
| 2022-11-04 | 9.54 | $9.28 | 49 |
| 2022-11-03 | 9.63 | $9.23 | 199 |
| 2022-11-02 | 9.75 | $9.42 | 61 |
| 2022-11-01 | 9.83 | $9.72 | 32 |
| 2022-10-31 | 9.83 | $9.84 | 170 |
| 2022-10-28 | 9.80 | $9.93 | 52 |
| 2022-10-27 | 9.73 | $9.72 | 1678 |
| 2022-10-26 | 9.71 | $9.81 | 353 |
| 2022-10-25 | 9.66 | $10.03 | 31 |
| 2022-10-24 | 9.53 | $9.84 | 34 |
| 2022-10-21 | 9.44 | $9.77 | 116 |
| 2022-10-20 | 9.34 | $9.53 | 135 |
| 2022-10-19 | 9.30 | $9.50 | 2681 |
| 2022-10-18 | 9.27 | $9.53 | 199 |
| 2022-10-17 | 9.22 | $9.40 | 1176 |
| 2022-10-14 | 9.21 | $9.12 | 45 |
| 2022-10-13 | 9.28 | $9.41 | 344 |
| 2022-10-12 | 9.29 | $9.21 | 17 |
| 2022-10-11 | 9.36 | $9.22 | 243 |
| 2022-10-10 | 9.44 | $9.39 | 27 |
| 2022-10-07 | 9.50 | $9.52 | 96 |
| 2022-10-06 | 9.53 | $9.86 | 23 |
| 2022-10-05 | 9.47 | $9.90 | 222 |
| 2022-10-04 | 9.38 | $9.87 | 149 |
| 2022-10-03 | 9.29 | $9.56 | 133 |
| 2022-09-30 | 9.28 | $9.33 | 239 |
| 2022-09-29 | 9.35 | $9.42 | 236 |
| 2022-09-28 | 9.41 | $9.65 | 455 |
| 2022-09-27 | 9.43 | $9.42 | 115 |
| 2022-09-26 | 9.52 | $9.43 | 152 |
| 2022-09-23 | 9.63 | $9.44 | 202 |
| 2022-09-22 | 9.77 | $9.66 | 169 |
| 2022-09-21 | 9.88 | $9.79 | 23 |
| 2022-09-20 | 9.98 | $9.96 | 1209 |
| 2022-09-19 | 10.06 | $10.07 | 145 |
| 2022-09-16 | 10.11 | $10.00 | 73 |
| 2022-09-15 | 10.21 | $10.13 | 54 |
| 2022-09-14 | 10.29 | $10.26 | 206 |
| 2022-09-13 | 10.34 | $10.24 | 50 |
| 2022-09-12 | 10.42 | $10.77 | 26 |
| 2022-09-09 | 10.35 | $10.65 | 122 |
| 2022-09-08 | 10.31 | $10.39 | 165 |
| 2022-09-07 | 10.35 | $10.34 | 34 |
| 2022-09-06 | 10.41 | $10.17 | 341 |
| 2022-09-02 | 10.54 | $10.24 | 352 |
| 2022-09-01 | 10.68 | $10.35 | 94 |
| 2022-08-31 | 10.82 | $10.52 | 212 |
| 2022-08-30 | 10.94 | $10.58 | 83 |
| 2022-08-29 | 11.06 | $10.75 | 1275 |
| 2022-08-26 | 11.16 | $10.86 | 140 |
| 2022-08-25 | 11.23 | $11.21 | 51 |
| 2022-08-24 | 11.22 | $10.99 | 220 |
| 2022-08-23 | 11.26 | $10.94 | 8 |
| 2022-08-22 | 11.33 | $10.90 | 251 |
| 2022-08-19 | 11.43 | $11.15 | 577 |
| 2022-08-18 | 11.46 | $11.33 | 60 |
| 2022-08-17 | 11.43 | $11.29 | 68 |
| 2022-08-16 | 11.41 | $11.42 | 39 |
| 2022-08-15 | 11.34 | $11.38 | 541 |
| 2022-08-12 | 11.26 | $11.34 | 29 |
| 2022-08-11 | 11.17 | $11.13 | 99 |
| 2022-08-10 | 11.12 | $11.11 | 152 |
| 2022-08-09 | 11.06 | $10.84 | 42 |
| 2022-08-08 | 11.07 | $10.94 | 14 |
| 2022-08-05 | 11.05 | $11.00 | 111 |
| 2022-08-04 | 11.00 | $11.03 | 95 |
| 2022-08-03 | 10.93 | $11.04 | 436 |
| 2022-08-02 | 10.83 | $10.81 | 57 |
| 2022-08-01 | 10.78 | $10.85 | 516 |
| 2022-07-29 | 10.71 | $10.91 | 129 |
| 2022-07-28 | 10.59 | $10.69 | 49 |
| 2022-07-27 | 10.52 | $10.63 | 143 |
| 2022-07-26 | 10.45 | $10.29 | 135 |
| 2022-07-25 | 10.47 | $10.49 | 27 |
| 2022-07-22 | 10.43 | $10.47 | 43 |
| 2022-07-21 | 10.38 | $10.68 | 20 |
| 2022-07-20 | 10.26 | $10.58 | 250 |
| 2022-07-19 | 10.14 | $10.37 | 36 |
| 2022-07-18 | 10.06 | $10.10 | 112 |
| 2022-07-15 | 10.05 | $10.12 | 153 |
| 2022-07-14 | 10.03 | $9.97 | 43 |
| 2022-07-13 | 10.06 | $10.01 | 164 |
| 2022-07-12 | 10.09 | $10.01 | 42 |
| 2022-07-11 | 10.12 | $10.13 | 49 |
| 2022-07-08 | 10.12 | $10.32 | 38 |
| 2022-07-07 | 10.06 | $10.34 | 13 |
| 2022-07-06 | 9.98 | $10.11 | 116 |
| 2022-07-05 | 9.97 | $10.08 | 155 |
| 2022-07-01 | 9.96 | $10.00 | 16 |
| 2022-06-30 | 9.98 | $9.89 | 17 |
| 2022-06-29 | 10.04 | $10.09 | 163 |
| 2022-06-28 | 10.05 | $10.10 | 10 |
| 2022-06-27 | 10.06 | $10.30 | 48 |
| 2022-06-24 | 10.02 | $10.31 | 23 |
| 2022-06-23 | 9.97 | $10.03 | 174 |
| 2022-06-22 | 10.00 | $9.98 | 118 |
| 2022-06-21 | 10.06 | $10.05 | 67 |
| 2022-06-17 | 10.11 | $9.81 | 275 |
| 2022-06-16 | 10.26 | $9.74 | 511 |
| 2022-06-15 | 10.46 | $10.20 | 264 |
| 2022-06-14 | 10.56 | $10.00 | 22 |
| 2022-06-13 | 10.75 | $10.02 | 65 |
| 2022-06-10 | 10.97 | $10.51 | 61 |
| 2022-06-09 | 11.09 | $10.90 | 14 |
| 2022-06-08 | 11.11 | $11.18 | 127 |
| 2022-06-07 | 11.04 | $11.29 | 37 |
| 2022-06-06 | 10.92 | $11.11 | 37 |
| 2022-06-03 | 10.82 | $11.00 | 108 |
| 2022-06-02 | 10.75 | $11.19 | 18 |
| 2022-06-01 | 10.60 | $10.90 | 271 |
| 2022-05-31 | 10.50 | $10.95 | 240 |
| 2022-05-27 | 10.38 | $10.98 | 292 |
| 2022-05-26 | 10.22 | $10.67 | 112 |
| 2022-05-25 | 10.13 | $10.42 | 1381 |
| 2022-05-24 | 10.10 | $10.26 | 130 |
| 2022-05-23 | 10.13 | $10.46 | 65 |
| 2022-05-20 | 10.11 | $10.20 | 314 |
| 2022-05-19 | 10.17 | $10.25 | 7168 |
| 2022-05-18 | 10.23 | $10.26 | 359 |
| 2022-05-17 | 10.32 | $10.78 | 4112 |
| 2022-05-16 | 10.26 | $10.52 | 13 |
| 2022-05-13 | 10.29 | $10.60 | 60 |
| 2022-05-12 | 10.30 | $10.21 | 5549 |
| 2022-05-11 | 10.45 | $10.27 | 1377 |
| 2022-05-10 | 10.61 | $10.51 | 4243 |
| 2022-05-09 | 10.75 | $10.39 | 107 |
| 2022-05-06 | 10.96 | $10.93 | 202 |
| 2022-05-05 | 11.06 | $10.99 | 26 |
| 2022-05-04 | 11.17 | $11.52 | 48 |
| 2022-05-03 | 11.13 | $11.21 | 101 |
| 2022-05-02 | 11.19 | $11.21 | 110 |
| 2022-04-29 | 11.27 | $11.07 | 62 |
| 2022-04-28 | 11.42 | $11.60 | 9 |
| 2022-04-27 | 11.44 | $11.25 | 51 |
| 2022-04-26 | 11.57 | $11.16 | 153 |
| 2022-04-25 | 11.77 | $11.55 | 44 |
| 2022-04-22 | 11.90 | $11.45 | 33 |
| 2022-04-21 | 12.08 | $11.84 | 233 |
| 2022-04-20 | 12.19 | $12.19 | 379 |
| 2022-04-19 | 12.21 | $12.26 | 35 |
| 2022-04-18 | 12.21 | $12.05 | 407 |
| 2022-04-14 | 12.28 | $12.03 | 319 |
| 2022-04-13 | 12.37 | $12.27 | 37 |
| 2022-04-12 | 12.41 | $12.01 | 555 |
| 2022-04-11 | 12.54 | $12.00 | 67 |
| 2022-04-08 | 12.69 | $12.29 | 32 |
| 2022-04-07 | 12.79 | $12.39 | 18 |
| 2022-04-06 | 12.88 | $12.34 | 230 |
| 2022-04-05 | 12.99 | $12.64 | 69 |
| 2022-04-04 | 13.03 | $13.00 | 139 |
| 2022-04-01 | 12.96 | $12.76 | 33 |
| 2022-03-31 | 12.95 | $12.80 | 327 |
| 2022-03-30 | 12.92 | $12.90 | 191 |
| 2022-03-29 | 12.84 | $13.05 | 84 |
| 2022-03-28 | 12.70 | $12.85 | 701 |
| 2022-03-25 | 12.58 | $12.76 | 306 |
| 2022-03-24 | 12.45 | $12.79 | 34 |
| 2022-03-23 | 12.30 | $12.50 | 784 |
| 2022-03-22 | 12.19 | $12.64 | 96 |
| 2022-03-21 | 12.02 | $12.44 | 342 |
| 2022-03-18 | 11.87 | $12.43 | 2744 |
| 2022-03-17 | 11.70 | $12.16 | 462 |
| 2022-03-16 | 11.57 | $11.96 | 58 |
| 2022-03-15 | 11.49 | $11.56 | 266 |
| 2022-03-14 | 11.52 | $11.25 | 155 |
| 2022-03-11 | 11.65 | $11.61 | 16 |
| 2022-03-10 | 11.71 | $11.81 | 30 |
| 2022-03-09 | 11.72 | $11.81 | 28 |
| 2022-03-08 | 11.73 | $11.35 | 1155 |
| 2022-03-07 | 11.90 | $11.39 | 232 |
| 2022-03-04 | 12.09 | $11.98 | 39 |
| 2022-03-03 | 12.15 | $12.20 | 61 |
| 2022-03-02 | 12.14 | $12.42 | 35 |
| 2022-03-01 | 12.07 | $12.15 | 49 |
| 2022-02-28 | 12.07 | $12.39 | 29 |
| 2022-02-25 | 12.00 | $12.27 | 63 |
| 2022-02-24 | 11.95 | $12.00 | 91 |
| 2022-02-23 | 11.98 | $11.56 | 162 |
| 2022-02-22 | 12.16 | $11.82 | 1099 |
| 2022-02-18 | 12.31 | $11.99 | 312 |
| 2022-02-17 | 12.43 | $12.16 | 1019 |
| 2022-02-16 | 12.53 | $12.60 | 135 |
| 2022-02-15 | 12.51 | $12.62 | 109 |
| 2022-02-14 | 12.48 | $12.32 | 115 |
| 2022-02-11 | 12.55 | $12.38 | 55 |
| 2022-02-10 | 12.61 | $12.77 | 38 |
| 2022-02-09 | 12.56 | $12.98 | 142 |
| 2022-02-08 | 12.44 | $12.65 | 399 |
| 2022-02-07 | 12.39 | $12.51 | 149 |
| 2022-02-04 | 12.39 | $12.67 | 1102 |
| 2022-02-03 | 12.34 | $12.40 | 503 |
| 2022-02-02 | 12.37 | $13.01 | 767 |
| 2022-02-01 | 12.21 | $12.82 | 197 |
| 2022-01-31 | 12.09 | $12.70 | 623 |
| 2022-01-28 | 11.99 | $12.30 | 261 |
| 2022-01-27 | 12.00 | $11.97 | 372 |
| 2022-01-26 | 12.12 | $12.03 | 94 |
| 2022-01-25 | 12.26 | $12.00 | 60 |
| 2022-01-24 | 12.44 | $12.24 | 252 |
| 2022-01-21 | 12.60 | $12.18 | 334 |
| 2022-01-20 | 12.82 | $12.58 | 221 |
| 2022-01-19 | 12.96 | $12.73 | 307 |
| 2022-01-18 | 13.09 | $12.86 | 1146 |
| 2022-01-14 | 13.22 | $13.22 | 408 |
| 2022-01-13 | 13.26 | $13.07 | 447 |
| 2022-01-12 | 13.36 | $13.50 | 76 |
| 2022-01-11 | 13.34 | $13.39 | 561 |
| 2022-01-10 | 13.37 | $13.15 | 557 |
| 2022-01-07 | 13.47 | $13.21 | 153 |
| 2022-01-06 | 13.59 | $13.29 | 302 |
| 2022-01-05 | 13.70 | $13.29 | 976 |
| 2022-01-04 | 13.84 | $13.73 | 736 |
| 2022-01-03 | 13.87 | $13.95 | 1309 |
| 2021-12-31 | 13.84 | $13.87 | 1110 |
| 2021-12-30 | 13.82 | $13.96 | 839 |
| 2021-12-29 | 13.78 | $14.03 | 307 |
| 2021-12-28 | 13.71 | $14.05 | 291 |
| 2021-12-27 | 13.61 | $14.15 | 1752 |
| 2021-12-23 | 13.47 | $13.95 | 311 |
| 2021-12-22 | 13.36 | $13.80 | 165 |
| 2021-12-21 | 13.27 | $13.61 | 311 |
| 2021-12-20 | 13.24 | $13.19 | 875 |
| 2021-12-17 | 13.33 | $13.32 | 473 |
| 2021-12-16 | 13.41 | $13.33 | 208 |
| 2021-12-15 | 13.51 | $13.67 | 374 |
| 2021-12-14 | 13.52 | $13.34 | 6082 |
| 2021-12-13 | 13.65 | $13.56 | 2197 |
| 2021-12-10 | 13.74 | $13.78 | 423 |
| 2021-12-09 | 13.79 | $13.94 | 98235 |
| 2021-12-08 | 13.80 | $14.05 | 288 |
| 2021-12-07 | 13.78 | $14.06 | 120299 |
| 2021-12-06 | 13.75 | $13.48 | 259 |
| 2021-12-03 | 13.91 | $13.47 | 197 |
| 2021-12-02 | 14.11 | $13.85 | 95 |
| 2021-12-01 | 14.23 | $13.78 | 623 |
| 2021-11-30 | 14.40 | $14.07 | 214 |
| 2021-11-29 | 14.53 | $14.40 | 1790 |
| 2021-11-26 | 14.57 | $14.09 | 345 |
| 2021-11-24 | 14.72 | $14.53 | 512 |
| 2021-11-23 | 14.76 | $14.40 | 902 |
| 2021-11-22 | 14.84 | $14.50 | 411 |
| 2021-11-19 | 14.92 | $14.80 | 2818 |
| 2021-11-18 | 14.90 | $14.89 | 381 |
| 2021-11-17 | 14.86 | $14.73 | 484 |
| 2021-11-16 | 14.85 | $14.84 | 1368 |
| 2021-11-15 | 14.79 | $14.75 | 947 |
| 2021-11-12 | 14.76 | $14.69 | 1526 |
| 2021-11-11 | 14.72 | $14.48 | 575 |
| 2021-11-10 | 14.74 | $14.39 | 485 |
| 2021-11-09 | 14.79 | $14.79 | 3568 |
| 2021-11-08 | 14.72 | $14.85 | 602 |
| 2021-11-05 | 14.61 | $14.73 | 2230 |
| 2021-11-04 | 14.51 | $14.64 | 996 |
| 2021-11-03 | 14.41 | $14.44 | 298 |
| 2021-11-02 | 14.35 | $14.38 | 1950 |
| 2021-11-01 | 14.29 | $14.33 | 272 |
| 2021-10-29 | 14.23 | $14.28 | 1285 |
| 2021-10-28 | 14.17 | $14.23 | 667 |
| 2021-10-27 | 14.11 | $14.07 | 198 |
| 2021-10-26 | 14.09 | $14.08 | 228 |
| 2021-10-25 | 14.05 | $14.08 | 319 |
| 2021-10-22 | 14.00 | $14.03 | 885 |
| 2021-10-21 | 13.96 | $14.14 | 529 |
| 2021-10-20 | 13.87 | $14.07 | 155 |
| 2021-10-19 | 13.78 | $14.12 | 1689 |
| 2021-10-18 | 13.66 | $14.00 | 141 |
| 2021-10-15 | 13.54 | $13.86 | 410 |
| 2021-10-14 | 13.45 | $13.74 | 81 |
| 2021-10-13 | 13.37 | $13.51 | 76 |
| 2021-10-12 | 13.35 | $13.41 | 57 |
| 2021-10-11 | 13.37 | $13.47 | 193 |
| 2021-10-08 | 13.36 | $13.53 | 645 |
| 2021-10-07 | 13.34 | $13.56 | 165 |
| 2021-10-06 | 13.31 | $13.39 | 1260 |
| 2021-10-05 | 13.33 | $13.34 | 1109 |
| 2021-10-04 | 13.37 | $13.14 | 507 |
| 2021-10-01 | 13.49 | $13.49 | 75 |
| 2021-09-30 | 13.52 | $13.30 | 563 |
| 2021-09-29 | 13.63 | $13.34 | 200 |
| 2021-09-28 | 13.74 | $13.48 | 557 |
| 2021-09-27 | 13.84 | $13.90 | 234 |
| 2021-09-24 | 13.83 | $13.94 | 158 |
| 2021-09-23 | 13.80 | $13.90 | 49 |
| 2021-09-22 | 13.78 | $13.68 | 364 |
| 2021-09-21 | 13.82 | $13.51 | 221 |
| 2021-09-20 | 13.92 | $13.51 | 135 |
| 2021-09-17 | 14.05 | $13.86 | 85 |
| 2021-09-16 | 14.09 | $14.04 | 177 |
| 2021-09-15 | 14.09 | $14.06 | 708 |
| 2021-09-14 | 14.07 | $13.92 | 416 |
| 2021-09-13 | 14.10 | $13.97 | 1614 |
| 2021-09-10 | 14.11 | $13.93 | 308 |
| 2021-09-09 | 14.13 | $13.98 | 929 |
| 2021-09-08 | 14.14 | $14.00 | 670 |
| 2021-09-07 | 14.14 | $14.16 | 2235 |
| 2021-09-03 | 14.09 | $14.14 | 113 |
| 2021-09-02 | 14.03 | $14.11 | 276 |
| 2021-09-01 | 13.96 | $14.10 | 204 |
| 2021-08-31 | 13.88 | $14.09 | 7062 |
| 2021-08-30 | 13.79 | $14.09 | 302 |
| 2021-08-27 | 13.67 | $14.00 | 1211 |
| 2021-08-26 | 13.55 | $13.80 | 421 |
| 2021-08-25 | 13.47 | $13.85 | 241 |
| 2021-08-24 | 13.36 | $13.75 | 935 |
| 2021-08-23 | 13.26 | $13.49 | 110 |
| 2021-08-20 | 13.22 | $13.21 | 268 |
| 2021-08-19 | 13.26 | $13.11 | 248 |
| 2021-08-18 | 13.35 | $13.15 | 365 |
| 2021-08-17 | 13.44 | $13.28 | 119 |
| 2021-08-16 | 13.51 | $13.49 | 259 |
| 2021-08-13 | 13.54 | $13.54 | 313 |
| 2021-08-12 | 13.55 | $13.53 | 390 |
| 2021-08-11 | 13.58 | $13.51 | 242 |
| 2021-08-10 | 13.61 | $13.55 | 146 |
| 2021-08-09 | 13.64 | $13.63 | 115 |
| 2021-08-06 | 13.65 | $13.67 | 398 |
| 2021-08-05 | 13.65 | $13.68 | 789 |
| 2021-08-04 | 13.65 | $13.57 | 554 |
| 2021-08-03 | 13.68 | $13.61 | 1302 |
| 2021-08-02 | 13.71 | $13.60 | 461 |
| 2021-07-30 | 13.74 | $13.62 | 284 |
| 2021-07-29 | 13.78 | $13.80 | 178 |
| 2021-07-28 | 13.77 | $13.81 | 394 |
| 2021-07-27 | 13.75 | $13.70 | 355 |
| 2021-07-26 | 13.76 | $13.90 | 483 |
| 2021-07-23 | 13.70 | $13.88 | 886 |
| 2021-07-22 | 13.64 | $13.71 | 2443 |
| 2021-07-21 | 13.62 | $13.62 | 1705 |
| 2021-07-20 | 13.62 | $13.49 | 484 |
| 2021-07-19 | 13.67 | $13.28 | 342 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.46
2025-06-11
Close Price
$10.17
Vol: 37
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.92
Average
48.80
Maximum
71.63
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 54.46 | $10.17 | 37 |
| 2023-04-14 | 54.46 | $10.17 | — |
| 2023-04-13 | 54.46 | $10.17 | — |
| 2023-04-12 | 54.46 | $10.17 | — |
| 2023-04-11 | 54.46 | $10.17 | — |
| 2023-04-10 | 54.46 | $10.17 | — |
| 2023-04-06 | 54.46 | $10.17 | — |
| 2023-04-05 | 54.46 | $10.17 | — |
| 2023-04-04 | 54.46 | $10.17 | — |
| 2023-04-03 | 54.46 | $10.17 | — |
| 2023-03-31 | 54.46 | $10.17 | — |
| 2023-03-30 | 54.46 | $10.17 | 37 |
| 2023-03-29 | 54.34 | $10.17 | 62 |
| 2023-03-28 | 54.34 | $10.17 | 126 |
| 2023-03-27 | 54.61 | $10.18 | 80 |
| 2023-03-24 | 55.41 | $10.21 | 480 |
| 2023-03-23 | 54.89 | $10.18 | 19 |
| 2023-03-22 | 52.66 | $10.07 | 86 |
| 2023-03-21 | 56.04 | $10.21 | 93 |
| 2023-03-20 | 52.75 | $10.06 | 16 |
| 2023-03-17 | 52.07 | $10.02 | 220 |
| 2023-03-16 | 53.39 | $10.08 | 371 |
| 2023-03-15 | 46.98 | $9.80 | 38 |
| 2023-03-14 | 48.38 | $9.86 | 22 |
| 2023-03-13 | 44.10 | $9.69 | 102 |
| 2023-03-10 | 42.90 | $9.65 | 53 |
| 2023-03-09 | 47.30 | $9.85 | 1593 |
| 2023-03-08 | 52.30 | $10.05 | 19 |
| 2023-03-07 | 51.81 | $10.03 | 66 |
| 2023-03-06 | 54.60 | $10.14 | 622 |
| 2023-03-03 | 54.25 | $10.12 | 151 |
| 2023-03-02 | 50.38 | $9.95 | 153 |
| 2023-03-01 | 47.67 | $9.85 | 217 |
| 2023-02-28 | 49.09 | $9.91 | 56 |
| 2023-02-27 | 49.52 | $9.93 | 553 |
| 2023-02-24 | 48.36 | $9.87 | 202 |
| 2023-02-23 | 52.21 | $10.05 | 198 |
| 2023-02-22 | 49.78 | $9.94 | 290 |
| 2023-02-21 | 50.21 | $9.96 | 1819 |
| 2023-02-17 | 55.12 | $10.17 | 2399 |
| 2023-02-16 | 57.20 | $10.25 | 95 |
| 2023-02-15 | 62.22 | $10.43 | 1428 |
| 2023-02-14 | 60.48 | $10.33 | 63 |
| 2023-02-13 | 58.79 | $10.24 | 99 |
| 2023-02-10 | 56.57 | $10.13 | 200 |
| 2023-02-09 | 58.35 | $10.20 | 1541 |
| 2023-02-08 | 58.57 | $10.21 | 3665 |
| 2023-02-07 | 61.78 | $10.33 | 1096 |
| 2023-02-06 | 58.03 | $10.12 | 435 |
| 2023-02-03 | 59.56 | $10.17 | 53 |
| 2023-02-02 | 64.99 | $10.37 | 639 |
| 2023-02-01 | 61.89 | $10.19 | 4342 |
| 2023-01-31 | 59.34 | $10.05 | 633 |
| 2023-01-30 | 56.60 | $9.91 | 150 |
| 2023-01-27 | 62.23 | $10.11 | 1312 |
| 2023-01-26 | 60.50 | $10.02 | 500 |
| 2023-01-25 | 57.62 | $9.88 | 191 |
| 2023-01-24 | 57.52 | $9.87 | 43061 |
| 2023-01-23 | 57.15 | $9.85 | 817 |
| 2023-01-20 | 53.67 | $9.68 | 525 |
| 2023-01-19 | 48.24 | $9.46 | 20 |
| 2023-01-18 | 50.20 | $9.54 | 44 |
| 2023-01-17 | 53.40 | $9.66 | 70 |
| 2023-01-13 | 53.71 | $9.67 | 34 |
| 2023-01-12 | 52.36 | $9.61 | 583 |
| 2023-01-11 | 51.63 | $9.58 | 4287 |
| 2023-01-10 | 47.70 | $9.41 | 66 |
| 2023-01-09 | 45.81 | $9.33 | 19 |
| 2023-01-06 | 45.15 | $9.31 | 176 |
| 2023-01-05 | 40.94 | $9.14 | 102 |
| 2023-01-04 | 43.78 | $9.29 | 120 |
| 2023-01-03 | 42.95 | $9.25 | 36 |
| 2022-12-30 | 44.19 | $9.32 | 663 |
| 2022-12-29 | 44.37 | $9.33 | 38 |
| 2022-12-28 | 39.61 | $9.13 | 63 |
| 2022-12-27 | 41.40 | $9.24 | 24 |
| 2022-12-23 | 43.17 | $9.34 | 121 |
| 2022-12-22 | 42.07 | $9.29 | 3 |
| 2022-12-21 | 45.60 | $9.49 | 183 |
| 2022-12-20 | 43.22 | $9.38 | 26 |
| 2022-12-19 | 42.00 | $9.33 | 191 |
| 2022-12-16 | 44.39 | $9.47 | 108 |
| 2022-12-15 | 45.78 | $9.55 | 435 |
| 2022-12-14 | 52.11 | $9.86 | 30 |
| 2022-12-13 | 52.81 | $9.89 | 1060 |
| 2022-12-12 | 50.85 | $9.80 | 32 |
| 2022-12-09 | 47.77 | $9.65 | 114 |
| 2022-12-08 | 49.64 | $9.74 | 24 |
| 2022-12-07 | 47.53 | $9.64 | 72 |
| 2022-12-06 | 47.42 | $9.63 | 127 |
| 2022-12-05 | 51.22 | $9.83 | 35 |
| 2022-12-02 | 54.95 | $10.01 | 123 |
| 2022-12-01 | 54.98 | $10.01 | 53 |
| 2022-11-30 | 55.02 | $10.01 | 1249 |
| 2022-11-29 | 48.45 | $9.65 | 265 |
| 2022-11-28 | 49.55 | $9.71 | 46 |
| 2022-11-25 | 52.18 | $9.85 | 11 |
| 2022-11-23 | 52.71 | $9.87 | 46 |
| 2022-11-22 | 51.03 | $9.78 | 204 |
| 2022-11-21 | 49.00 | $9.66 | 74 |
| 2022-11-18 | 51.16 | $9.78 | 90 |
| 2022-11-17 | 50.95 | $9.77 | 170 |
| 2022-11-16 | 51.79 | $9.82 | 363 |
| 2022-11-15 | 53.56 | $9.93 | 141 |
| 2022-11-14 | 51.07 | $9.76 | 1710 |
| 2022-11-11 | 52.14 | $9.83 | 157 |
| 2022-11-10 | 50.34 | $9.71 | 55 |
| 2022-11-09 | 39.55 | $9.11 | 58 |
| 2022-11-08 | 43.14 | $9.35 | 624 |
| 2022-11-07 | 43.07 | $9.35 | 4026 |
| 2022-11-04 | 41.77 | $9.28 | 49 |
| 2022-11-03 | 40.77 | $9.23 | 199 |
| 2022-11-02 | 43.45 | $9.42 | 61 |
| 2022-11-01 | 48.12 | $9.72 | 32 |
| 2022-10-31 | 50.09 | $9.84 | 170 |
| 2022-10-28 | 51.67 | $9.93 | 52 |
| 2022-10-27 | 48.09 | $9.72 | 1678 |
| 2022-10-26 | 49.55 | $9.81 | 353 |
| 2022-10-25 | 53.34 | $10.03 | 31 |
| 2022-10-24 | 50.24 | $9.84 | 34 |
| 2022-10-21 | 48.95 | $9.77 | 116 |
| 2022-10-20 | 44.54 | $9.53 | 135 |
| 2022-10-19 | 43.97 | $9.50 | 2681 |
| 2022-10-18 | 44.42 | $9.53 | 199 |
| 2022-10-17 | 42.07 | $9.40 | 1176 |
| 2022-10-14 | 36.55 | $9.12 | 45 |
| 2022-10-13 | 40.30 | $9.41 | 344 |
| 2022-10-12 | 36.11 | $9.21 | 17 |
| 2022-10-11 | 36.24 | $9.22 | 243 |
| 2022-10-10 | 38.33 | $9.39 | 27 |
| 2022-10-07 | 40.09 | $9.52 | 96 |
| 2022-10-06 | 45.20 | $9.86 | 23 |
| 2022-10-05 | 45.81 | $9.90 | 222 |
| 2022-10-04 | 45.23 | $9.87 | 149 |
| 2022-10-03 | 38.98 | $9.56 | 133 |
| 2022-09-30 | 33.73 | $9.33 | 239 |
| 2022-09-29 | 34.89 | $9.42 | 236 |
| 2022-09-28 | 37.92 | $9.65 | 455 |
| 2022-09-27 | 32.38 | $9.42 | 115 |
| 2022-09-26 | 32.50 | $9.43 | 152 |
| 2022-09-23 | 32.63 | $9.44 | 202 |
| 2022-09-22 | 35.27 | $9.66 | 169 |
| 2022-09-21 | 36.83 | $9.79 | 23 |
| 2022-09-20 | 39.16 | $9.96 | 1209 |
| 2022-09-19 | 40.70 | $10.07 | 145 |
| 2022-09-16 | 39.23 | $10.00 | 73 |
| 2022-09-15 | 41.09 | $10.13 | 54 |
| 2022-09-14 | 42.94 | $10.26 | 206 |
| 2022-09-13 | 42.60 | $10.24 | 50 |
| 2022-09-12 | 51.29 | $10.77 | 26 |
| 2022-09-09 | 48.94 | $10.65 | 122 |
| 2022-09-08 | 43.71 | $10.39 | 165 |
| 2022-09-07 | 42.57 | $10.34 | 34 |
| 2022-09-06 | 38.68 | $10.17 | 341 |
| 2022-09-02 | 39.80 | $10.24 | 352 |
| 2022-09-01 | 41.47 | $10.35 | 94 |
| 2022-08-31 | 44.20 | $10.52 | 212 |
| 2022-08-30 | 45.10 | $10.58 | 83 |
| 2022-08-29 | 48.11 | $10.75 | 1275 |
| 2022-08-26 | 50.03 | $10.86 | 140 |
| 2022-08-25 | 57.12 | $11.21 | 51 |
| 2022-08-24 | 53.21 | $10.99 | 220 |
| 2022-08-23 | 52.26 | $10.94 | 8 |
| 2022-08-22 | 51.46 | $10.90 | 251 |
| 2022-08-19 | 56.66 | $11.15 | 577 |
| 2022-08-18 | 61.11 | $11.33 | 60 |
| 2022-08-17 | 60.49 | $11.29 | 68 |
| 2022-08-16 | 63.65 | $11.42 | 39 |
| 2022-08-15 | 62.99 | $11.38 | 541 |
| 2022-08-12 | 62.46 | $11.34 | 29 |
| 2022-08-11 | 59.44 | $11.13 | 99 |
| 2022-08-10 | 59.12 | $11.11 | 152 |
| 2022-08-09 | 54.90 | $10.84 | 42 |
| 2022-08-08 | 56.85 | $10.94 | 14 |
| 2022-08-05 | 58.09 | $11.00 | 111 |
| 2022-08-04 | 58.74 | $11.03 | 95 |
| 2022-08-03 | 59.08 | $11.04 | 436 |
| 2022-08-02 | 55.69 | $10.81 | 57 |
| 2022-08-01 | 56.47 | $10.85 | 516 |
| 2022-07-29 | 57.63 | $10.91 | 129 |
| 2022-07-28 | 54.51 | $10.69 | 49 |
| 2022-07-27 | 53.65 | $10.63 | 143 |
| 2022-07-26 | 48.06 | $10.29 | 135 |
| 2022-07-25 | 51.58 | $10.49 | 27 |
| 2022-07-22 | 51.15 | $10.47 | 43 |
| 2022-07-21 | 54.98 | $10.68 | 20 |
| 2022-07-20 | 53.32 | $10.58 | 250 |
| 2022-07-19 | 49.99 | $10.37 | 36 |
| 2022-07-18 | 45.04 | $10.10 | 112 |
| 2022-07-15 | 45.41 | $10.12 | 153 |
| 2022-07-14 | 42.56 | $9.97 | 43 |
| 2022-07-13 | 43.17 | $10.01 | 164 |
| 2022-07-12 | 43.12 | $10.01 | 42 |
| 2022-07-11 | 44.76 | $10.13 | 49 |
| 2022-07-08 | 47.37 | $10.32 | 38 |
| 2022-07-07 | 47.70 | $10.34 | 13 |
| 2022-07-06 | 43.98 | $10.11 | 116 |
| 2022-07-05 | 43.61 | $10.08 | 155 |
| 2022-07-01 | 42.26 | $10.00 | 16 |
| 2022-06-30 | 40.52 | $9.89 | 17 |
| 2022-06-29 | 42.78 | $10.09 | 163 |
| 2022-06-28 | 42.87 | $10.10 | 10 |
| 2022-06-27 | 45.22 | $10.30 | 48 |
| 2022-06-24 | 45.23 | $10.31 | 23 |
| 2022-06-23 | 41.29 | $10.03 | 174 |
| 2022-06-22 | 40.68 | $9.98 | 118 |
| 2022-06-21 | 41.35 | $10.05 | 67 |
| 2022-06-17 | 37.91 | $9.81 | 275 |
| 2022-06-16 | 36.92 | $9.74 | 511 |
| 2022-06-15 | 41.05 | $10.20 | 264 |
| 2022-06-14 | 38.16 | $10.00 | 22 |
| 2022-06-13 | 38.36 | $10.02 | 65 |
| 2022-06-10 | 43.09 | $10.51 | 61 |
| 2022-06-09 | 47.37 | $10.90 | 14 |
| 2022-06-08 | 50.90 | $11.18 | 127 |
| 2022-06-07 | 52.34 | $11.29 | 37 |
| 2022-06-06 | 50.21 | $11.11 | 37 |
| 2022-06-03 | 48.77 | $11.00 | 108 |
| 2022-06-02 | 51.06 | $11.19 | 18 |
| 2022-06-01 | 47.53 | $10.90 | 271 |
| 2022-05-31 | 48.02 | $10.95 | 240 |
| 2022-05-27 | 48.40 | $10.98 | 292 |
| 2022-05-26 | 44.60 | $10.67 | 112 |
| 2022-05-25 | 41.29 | $10.42 | 1381 |
| 2022-05-24 | 39.03 | $10.26 | 130 |
| 2022-05-23 | 40.87 | $10.46 | 65 |
| 2022-05-20 | 37.20 | $10.20 | 314 |
| 2022-05-19 | 37.67 | $10.25 | 7168 |
| 2022-05-18 | 37.73 | $10.26 | 359 |
| 2022-05-17 | 42.29 | $10.78 | 4112 |
| 2022-05-16 | 38.69 | $10.52 | 13 |
| 2022-05-13 | 39.43 | $10.60 | 60 |
| 2022-05-12 | 33.94 | $10.21 | 5549 |
| 2022-05-11 | 34.35 | $10.27 | 1377 |
| 2022-05-10 | 36.27 | $10.51 | 4243 |
| 2022-05-09 | 34.51 | $10.39 | 107 |
| 2022-05-06 | 38.89 | $10.93 | 202 |
| 2022-05-05 | 39.43 | $10.99 | 26 |
| 2022-05-04 | 44.54 | $11.52 | 48 |
| 2022-05-03 | 40.21 | $11.21 | 101 |
| 2022-05-02 | 40.30 | $11.21 | 110 |
| 2022-04-29 | 38.25 | $11.07 | 62 |
| 2022-04-28 | 43.38 | $11.60 | 9 |
| 2022-04-27 | 38.25 | $11.25 | 51 |
| 2022-04-26 | 36.78 | $11.16 | 153 |
| 2022-04-25 | 40.63 | $11.55 | 44 |
| 2022-04-22 | 39.08 | $11.45 | 33 |
| 2022-04-21 | 43.22 | $11.84 | 233 |
| 2022-04-20 | 47.52 | $12.19 | 379 |
| 2022-04-19 | 48.42 | $12.26 | 35 |
| 2022-04-18 | 45.41 | $12.05 | 407 |
| 2022-04-14 | 45.17 | $12.03 | 319 |
| 2022-04-13 | 48.00 | $12.27 | 37 |
| 2022-04-12 | 44.45 | $12.01 | 555 |
| 2022-04-11 | 44.19 | $12.00 | 67 |
| 2022-04-08 | 47.60 | $12.29 | 32 |
| 2022-04-07 | 48.88 | $12.39 | 18 |
| 2022-04-06 | 48.28 | $12.34 | 230 |
| 2022-04-05 | 51.94 | $12.64 | 69 |
| 2022-04-04 | 56.80 | $13.00 | 139 |
| 2022-04-01 | 54.08 | $12.76 | 33 |
| 2022-03-31 | 54.58 | $12.80 | 327 |
| 2022-03-30 | 55.94 | $12.90 | 191 |
| 2022-03-29 | 57.98 | $13.05 | 84 |
| 2022-03-28 | 56.00 | $12.85 | 701 |
| 2022-03-25 | 55.08 | $12.76 | 306 |
| 2022-03-24 | 55.37 | $12.79 | 34 |
| 2022-03-23 | 52.44 | $12.50 | 784 |
| 2022-03-22 | 54.11 | $12.64 | 96 |
| 2022-03-21 | 52.05 | $12.44 | 342 |
| 2022-03-18 | 51.94 | $12.43 | 2744 |
| 2022-03-17 | 49.21 | $12.16 | 462 |
| 2022-03-16 | 47.03 | $11.96 | 58 |
| 2022-03-15 | 42.44 | $11.56 | 266 |
| 2022-03-14 | 38.56 | $11.25 | 155 |
| 2022-03-11 | 41.63 | $11.61 | 16 |
| 2022-03-10 | 43.54 | $11.81 | 30 |
| 2022-03-09 | 43.59 | $11.81 | 28 |
| 2022-03-08 | 37.65 | $11.35 | 1155 |
| 2022-03-07 | 38.01 | $11.39 | 232 |
| 2022-03-04 | 43.20 | $11.98 | 39 |
| 2022-03-03 | 45.46 | $12.20 | 61 |
| 2022-03-02 | 47.77 | $12.42 | 35 |
| 2022-03-01 | 44.48 | $12.15 | 49 |
| 2022-02-28 | 46.92 | $12.39 | 29 |
| 2022-02-25 | 45.48 | $12.27 | 63 |
| 2022-02-24 | 42.05 | $12.00 | 91 |
| 2022-02-23 | 35.91 | $11.56 | 162 |
| 2022-02-22 | 38.21 | $11.82 | 1099 |
| 2022-02-18 | 39.80 | $11.99 | 312 |
| 2022-02-17 | 41.42 | $12.16 | 1019 |
| 2022-02-16 | 46.07 | $12.60 | 135 |
| 2022-02-15 | 46.20 | $12.62 | 109 |
| 2022-02-14 | 42.27 | $12.32 | 115 |
| 2022-02-11 | 42.85 | $12.38 | 55 |
| 2022-02-10 | 47.07 | $12.77 | 38 |
| 2022-02-09 | 49.46 | $12.98 | 142 |
| 2022-02-08 | 45.27 | $12.65 | 399 |
| 2022-02-07 | 43.22 | $12.51 | 149 |
| 2022-02-04 | 44.96 | $12.67 | 1102 |
| 2022-02-03 | 41.25 | $12.40 | 503 |
| 2022-02-02 | 48.27 | $13.01 | 767 |
| 2022-02-01 | 45.50 | $12.82 | 197 |
| 2022-01-31 | 43.69 | $12.70 | 623 |
| 2022-01-28 | 37.26 | $12.30 | 261 |
| 2022-01-27 | 31.02 | $11.97 | 372 |
| 2022-01-26 | 31.49 | $12.03 | 94 |
| 2022-01-25 | 30.92 | $12.00 | 60 |
| 2022-01-24 | 33.08 | $12.24 | 252 |
| 2022-01-21 | 31.86 | $12.18 | 334 |
| 2022-01-20 | 35.68 | $12.58 | 221 |
| 2022-01-19 | 37.20 | $12.73 | 307 |
| 2022-01-18 | 38.52 | $12.86 | 1146 |
| 2022-01-14 | 42.68 | $13.22 | 408 |
| 2022-01-13 | 40.21 | $13.07 | 447 |
| 2022-01-12 | 45.82 | $13.50 | 76 |
| 2022-01-11 | 43.91 | $13.39 | 561 |
| 2022-01-10 | 39.42 | $13.15 | 557 |
| 2022-01-07 | 40.20 | $13.21 | 153 |
| 2022-01-06 | 41.25 | $13.29 | 302 |
| 2022-01-05 | 41.15 | $13.29 | 976 |
| 2022-01-04 | 46.92 | $13.73 | 736 |
| 2022-01-03 | 50.26 | $13.95 | 1309 |
| 2021-12-31 | 49.02 | $13.87 | 1110 |
| 2021-12-30 | 50.31 | $13.96 | 839 |
| 2021-12-29 | 51.44 | $14.03 | 307 |
| 2021-12-28 | 51.63 | $14.05 | 291 |
| 2021-12-27 | 53.11 | $14.15 | 1752 |
| 2021-12-23 | 50.44 | $13.95 | 311 |
| 2021-12-22 | 48.48 | $13.80 | 165 |
| 2021-12-21 | 45.79 | $13.61 | 311 |
| 2021-12-20 | 39.01 | $13.19 | 875 |
| 2021-12-17 | 40.55 | $13.32 | 473 |
| 2021-12-16 | 40.68 | $13.33 | 208 |
| 2021-12-15 | 44.63 | $13.67 | 374 |
| 2021-12-14 | 39.21 | $13.34 | 6082 |
| 2021-12-13 | 41.73 | $13.56 | 2197 |
| 2021-12-10 | 44.54 | $13.78 | 423 |
| 2021-12-09 | 46.73 | $13.94 | 98235 |
| 2021-12-08 | 48.35 | $14.05 | 288 |
| 2021-12-07 | 48.53 | $14.06 | 120299 |
| 2021-12-06 | 38.73 | $13.48 | 259 |
| 2021-12-03 | 38.50 | $13.47 | 197 |
| 2021-12-02 | 43.48 | $13.85 | 95 |
| 2021-12-01 | 42.21 | $13.78 | 623 |
| 2021-11-30 | 46.20 | $14.07 | 214 |
| 2021-11-29 | 51.71 | $14.40 | 1790 |
| 2021-11-26 | 46.00 | $14.09 | 345 |
| 2021-11-24 | 54.77 | $14.53 | 512 |
| 2021-11-23 | 52.27 | $14.40 | 902 |
| 2021-11-22 | 54.39 | $14.50 | 411 |
| 2021-11-19 | 61.81 | $14.80 | 2818 |
| 2021-11-18 | 64.52 | $14.89 | 381 |
| 2021-11-17 | 61.77 | $14.73 | 484 |
| 2021-11-16 | 65.10 | $14.84 | 1368 |
| 2021-11-15 | 63.55 | $14.75 | 947 |
| 2021-11-12 | 62.69 | $14.69 | 1526 |
| 2021-11-11 | 58.94 | $14.48 | 575 |
| 2021-11-10 | 57.24 | $14.39 | 485 |
| 2021-11-09 | 69.42 | $14.79 | 3568 |
| 2021-11-08 | 71.63 | $14.85 | 602 |
| 2021-11-05 | 69.93 | $14.73 | 2230 |
| 2021-11-04 | 68.42 | $14.64 | 996 |
| 2021-11-03 | 64.91 | $14.44 | 298 |
| 2021-11-02 | 63.67 | $14.38 | 1950 |
| 2021-11-01 | 62.76 | $14.33 | 272 |
| 2021-10-29 | 61.79 | $14.28 | 1285 |
| 2021-10-28 | 60.77 | $14.23 | 667 |
| 2021-10-27 | 57.55 | $14.07 | 198 |
| 2021-10-26 | 57.70 | $14.08 | 228 |
| 2021-10-25 | 57.79 | $14.08 | 319 |
| 2021-10-22 | 56.93 | $14.03 | 885 |
| 2021-10-21 | 59.57 | $14.14 | 529 |
| 2021-10-20 | 58.42 | $14.07 | 155 |
| 2021-10-19 | 59.54 | $14.12 | 1689 |
| 2021-10-18 | 57.53 | $14.00 | 141 |
| 2021-10-15 | 55.00 | $13.86 | 410 |
| 2021-10-14 | 52.63 | $13.74 | 81 |
| 2021-10-13 | 47.65 | $13.51 | 76 |
| 2021-10-12 | 45.25 | $13.41 | 57 |
| 2021-10-11 | 46.54 | $13.47 | 193 |
| 2021-10-08 | 47.70 | $13.53 | 645 |
| 2021-10-07 | 48.25 | $13.56 | 165 |
| 2021-10-06 | 44.67 | $13.39 | 1260 |
| 2021-10-05 | 43.35 | $13.34 | 1109 |
| 2021-10-04 | 38.76 | $13.14 | 507 |
| 2021-10-01 | 45.03 | $13.49 | 75 |
| 2021-09-30 | 39.91 | $13.30 | 563 |
| 2021-09-29 | 40.72 | $13.34 | 200 |
| 2021-09-28 | 43.31 | $13.48 | 557 |
| 2021-09-27 | 53.27 | $13.90 | 234 |
| 2021-09-24 | 54.47 | $13.94 | 158 |
| 2021-09-23 | 53.61 | $13.90 | 49 |
| 2021-09-22 | 47.96 | $13.68 | 364 |
| 2021-09-21 | 42.85 | $13.51 | 221 |
| 2021-09-20 | 42.94 | $13.51 | 135 |
| 2021-09-17 | 52.38 | $13.86 | 85 |
| 2021-09-16 | 58.67 | $14.04 | 177 |
| 2021-09-15 | 59.49 | $14.06 | 708 |
| 2021-09-14 | 55.53 | $13.92 | 416 |
| 2021-09-13 | 57.54 | $13.97 | 1614 |
| 2021-09-10 | 56.40 | $13.93 | 308 |
| 2021-09-09 | 58.14 | $13.98 | 929 |
| 2021-09-08 | 59.04 | $14.00 | 670 |
| 2021-09-07 | 64.83 | $14.16 | 2235 |
| 2021-09-03 | 64.56 | $14.14 | 113 |
| 2021-09-02 | 63.87 | $14.11 | 276 |
| 2021-09-01 | 63.67 | $14.10 | 204 |
| 2021-08-31 | 63.47 | $14.09 | 7062 |
| 2021-08-30 | 63.60 | $14.09 | 302 |
| 2021-08-27 | 61.88 | $14.00 | 1211 |
| 2021-08-26 | 57.71 | $13.80 | 421 |
| 2021-08-25 | 59.16 | $13.85 | 241 |
| 2021-08-24 | 57.06 | $13.75 | 935 |
| 2021-08-23 | 50.68 | $13.49 | 110 |
| 2021-08-20 | 41.92 | $13.21 | 268 |
| 2021-08-19 | 38.07 | $13.11 | 248 |
| 2021-08-18 | 38.88 | $13.15 | 365 |
| 2021-08-17 | 42.17 | $13.28 | 119 |
| 2021-08-16 | 48.57 | $13.49 | 259 |
| 2021-08-13 | 50.28 | $13.54 | 313 |
| 2021-08-12 | 50.06 | $13.53 | 390 |
| 2021-08-11 | 49.22 | $13.51 | 242 |
| 2021-08-10 | 50.53 | $13.55 | 146 |
| 2021-08-09 | 53.20 | $13.63 | 115 |
| 2021-08-06 | 54.34 | $13.67 | 398 |
| 2021-08-05 | 54.84 | $13.68 | 789 |
| 2021-08-04 | 51.77 | $13.57 | 554 |
| 2021-08-03 | 52.96 | $13.61 | 1302 |
| 2021-08-02 | 52.57 | $13.60 | 461 |
| 2021-07-30 | 53.28 | $13.62 | 284 |
| 2021-07-29 | 58.59 | $13.80 | 178 |
| 2021-07-28 | 58.91 | $13.81 | 394 |
| 2021-07-27 | 56.45 | $13.70 | 355 |
| 2021-07-26 | 62.94 | $13.90 | 483 |
| 2021-07-23 | 62.52 | $13.88 | 886 |
| 2021-07-22 | 58.98 | $13.71 | 2443 |
| 2021-07-21 | 56.82 | $13.62 | 1705 |
| 2021-07-20 | 53.63 | $13.49 | 484 |
| 2021-07-19 | 47.51 | $13.28 | 342 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.85
2025-06-11
Close Price
$10.17
Vol: 37
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-11 | -25.85 | $10.17 | 37 |
| 2023-04-14 | -20.04 | $10.17 | — |
| 2023-04-13 | -8.72 | $10.17 | — |
| 2023-04-12 | -8.72 | $10.17 | — |
| 2023-04-11 | -8.72 | $10.17 | — |
| 2023-04-10 | -7.75 | $10.17 | — |
| 2023-04-06 | -7.14 | $10.17 | — |
| 2023-04-05 | -7.14 | $10.17 | — |
| 2023-04-04 | -7.14 | $10.17 | — |
| 2023-04-03 | -7.14 | $10.17 | — |
| 2023-03-31 | -7.14 | $10.17 | — |
| 2023-03-30 | -7.14 | $10.17 | 37 |
| 2023-03-29 | -8.02 | $10.17 | 62 |
| 2023-03-28 | -8.02 | $10.17 | 126 |
| 2023-03-27 | -6.25 | $10.18 | 80 |
| 2023-03-24 | -0.91 | $10.21 | 480 |
| 2023-03-23 | -5.32 | $10.18 | 19 |
| 2023-03-22 | -24.18 | $10.07 | 86 |
| 2023-03-21 | 0.00 | $10.21 | 93 |
| 2023-03-20 | -18.93 | $10.06 | 16 |
| 2023-03-17 | -27.28 | $10.02 | 220 |
| 2023-03-16 | -27.90 | $10.08 | 371 |
| 2023-03-15 | -80.74 | $9.80 | 38 |
| 2023-03-14 | -72.80 | $9.86 | 22 |
| 2023-03-13 | -94.27 | $9.69 | 102 |
| 2023-03-10 | -100.00 | $9.65 | 53 |
| 2023-03-09 | -96.18 | $9.85 | 1593 |
| 2023-03-08 | -64.41 | $10.05 | 19 |
| 2023-03-07 | -67.90 | $10.03 | 66 |
| 2023-03-06 | -49.76 | $10.14 | 622 |
| 2023-03-03 | -52.45 | $10.12 | 151 |
| 2023-03-02 | -81.35 | $9.95 | 153 |
| 2023-03-01 | -100.00 | $9.85 | 217 |
| 2023-02-28 | -94.28 | $9.91 | 56 |
| 2023-02-27 | -90.90 | $9.93 | 553 |
| 2023-02-24 | -100.00 | $9.87 | 202 |
| 2023-02-23 | -74.32 | $10.05 | 198 |
| 2023-02-22 | -89.09 | $9.94 | 290 |
| 2023-02-21 | -45.79 | $9.96 | 1819 |
| 2023-02-17 | -25.64 | $10.17 | 2399 |
| 2023-02-16 | -17.76 | $10.25 | 95 |
| 2023-02-15 | 0.00 | $10.43 | 1428 |
| 2023-02-14 | -3.83 | $10.33 | 63 |
| 2023-02-13 | -13.16 | $10.24 | 99 |
| 2023-02-10 | -24.86 | $10.13 | 200 |
| 2023-02-09 | -17.88 | $10.20 | 1541 |
| 2023-02-08 | -17.00 | $10.21 | 3665 |
| 2023-02-07 | -4.26 | $10.33 | 1096 |
| 2023-02-06 | -24.69 | $10.12 | 435 |
| 2023-02-03 | -18.49 | $10.17 | 53 |
| 2023-02-02 | 0.00 | $10.37 | 639 |
| 2023-02-01 | 0.00 | $10.19 | 4342 |
| 2023-01-31 | -9.35 | $10.05 | 633 |
| 2023-01-30 | -23.03 | $9.91 | 150 |
| 2023-01-27 | -3.71 | $10.11 | 1312 |
| 2023-01-26 | 0.00 | $10.02 | 500 |
| 2023-01-25 | 0.00 | $9.88 | 191 |
| 2023-01-24 | 0.00 | $9.87 | 43061 |
| 2023-01-23 | -1.14 | $9.85 | 817 |
| 2023-01-20 | 0.00 | $9.68 | 525 |
| 2023-01-19 | -39.77 | $9.46 | 20 |
| 2023-01-18 | -25.03 | $9.54 | 44 |
| 2023-01-17 | -2.15 | $9.66 | 70 |
| 2023-01-13 | 0.00 | $9.67 | 34 |
| 2023-01-12 | -34.36 | $9.61 | 583 |
| 2023-01-11 | -53.83 | $9.58 | 4287 |
| 2023-01-10 | -71.41 | $9.41 | 66 |
| 2023-01-09 | -79.38 | $9.33 | 19 |
| 2023-01-06 | -82.18 | $9.31 | 176 |
| 2023-01-05 | -99.34 | $9.14 | 102 |
| 2023-01-04 | -84.05 | $9.29 | 120 |
| 2023-01-03 | -87.43 | $9.25 | 36 |
| 2022-12-30 | -80.65 | $9.32 | 663 |
| 2022-12-29 | -79.69 | $9.33 | 38 |
| 2022-12-28 | -100.00 | $9.13 | 63 |
| 2022-12-27 | -100.00 | $9.24 | 24 |
| 2022-12-23 | -94.27 | $9.34 | 121 |
| 2022-12-22 | -100.00 | $9.29 | 3 |
| 2022-12-21 | -79.77 | $9.49 | 183 |
| 2022-12-20 | -93.18 | $9.38 | 26 |
| 2022-12-19 | -100.00 | $9.33 | 191 |
| 2022-12-16 | -98.58 | $9.47 | 108 |
| 2022-12-15 | -100.00 | $9.55 | 435 |
| 2022-12-14 | -49.33 | $9.86 | 30 |
| 2022-12-13 | -42.75 | $9.89 | 1060 |
| 2022-12-12 | -59.26 | $9.80 | 32 |
| 2022-12-09 | -93.93 | $9.65 | 114 |
| 2022-12-08 | -72.02 | $9.74 | 24 |
| 2022-12-07 | -43.77 | $9.64 | 72 |
| 2022-12-06 | -44.33 | $9.63 | 127 |
| 2022-12-05 | -23.06 | $9.83 | 35 |
| 2022-12-02 | -4.15 | $10.01 | 123 |
| 2022-12-01 | -0.21 | $10.01 | 53 |
| 2022-11-30 | 0.00 | $10.01 | 1249 |
| 2022-11-29 | -36.30 | $9.65 | 265 |
| 2022-11-28 | -29.46 | $9.71 | 46 |
| 2022-11-25 | -13.52 | $9.85 | 11 |
| 2022-11-23 | -10.33 | $9.87 | 46 |
| 2022-11-22 | -21.63 | $9.78 | 204 |
| 2022-11-21 | -39.60 | $9.66 | 74 |
| 2022-11-18 | -26.29 | $9.78 | 90 |
| 2022-11-17 | -27.71 | $9.77 | 170 |
| 2022-11-16 | -22.30 | $9.82 | 363 |
| 2022-11-15 | -10.91 | $9.93 | 141 |
| 2022-11-14 | -28.72 | $9.76 | 1710 |
| 2022-11-11 | -21.57 | $9.83 | 157 |
| 2022-11-10 | -34.62 | $9.71 | 55 |
| 2022-11-09 | -100.00 | $9.11 | 58 |
| 2022-11-08 | -74.57 | $9.35 | 624 |
| 2022-11-07 | -74.95 | $9.35 | 4026 |
| 2022-11-04 | -82.22 | $9.28 | 49 |
| 2022-11-03 | -87.88 | $9.23 | 199 |
| 2022-11-02 | -66.52 | $9.42 | 61 |
| 2022-11-01 | -33.30 | $9.72 | 32 |
| 2022-10-31 | -20.52 | $9.84 | 170 |
| 2022-10-28 | -10.43 | $9.93 | 52 |
| 2022-10-27 | -33.61 | $9.72 | 1678 |
| 2022-10-26 | -23.90 | $9.81 | 353 |
| 2022-10-25 | 0.00 | $10.03 | 31 |
| 2022-10-24 | -8.07 | $9.84 | 34 |
| 2022-10-21 | -17.51 | $9.77 | 116 |
| 2022-10-20 | -48.16 | $9.53 | 135 |
| 2022-10-19 | -51.91 | $9.50 | 2681 |
| 2022-10-18 | -47.98 | $9.53 | 199 |
| 2022-10-17 | -67.81 | $9.40 | 1176 |
| 2022-10-14 | -100.00 | $9.12 | 45 |
| 2022-10-13 | -77.37 | $9.41 | 344 |
| 2022-10-12 | -100.00 | $9.21 | 17 |
| 2022-10-11 | -100.00 | $9.22 | 243 |
| 2022-10-10 | -93.51 | $9.39 | 27 |
| 2022-10-07 | -86.61 | $9.52 | 96 |
| 2022-10-06 | -62.87 | $9.86 | 23 |
| 2022-10-05 | -60.24 | $9.90 | 222 |
| 2022-10-04 | -62.43 | $9.87 | 149 |
| 2022-10-03 | -84.12 | $9.56 | 133 |
| 2022-09-30 | -100.00 | $9.33 | 239 |
| 2022-09-29 | -96.98 | $9.42 | 236 |
| 2022-09-28 | -80.61 | $9.65 | 455 |
| 2022-09-27 | -96.86 | $9.42 | 115 |
| 2022-09-26 | -96.19 | $9.43 | 152 |
| 2022-09-23 | -95.96 | $9.44 | 202 |
| 2022-09-22 | -100.00 | $9.66 | 169 |
| 2022-09-21 | -100.00 | $9.79 | 23 |
| 2022-09-20 | -97.94 | $9.96 | 1209 |
| 2022-09-19 | -94.24 | $10.07 | 145 |
| 2022-09-16 | -100.00 | $10.00 | 73 |
| 2022-09-15 | -100.00 | $10.13 | 54 |
| 2022-09-14 | -92.03 | $10.26 | 206 |
| 2022-09-13 | -94.04 | $10.24 | 50 |
| 2022-09-12 | -51.67 | $10.77 | 26 |
| 2022-09-09 | -61.71 | $10.65 | 122 |
| 2022-09-08 | -82.12 | $10.39 | 165 |
| 2022-09-07 | -86.29 | $10.34 | 34 |
| 2022-09-06 | -100.00 | $10.17 | 341 |
| 2022-09-02 | -100.00 | $10.24 | 352 |
| 2022-09-01 | -100.00 | $10.35 | 94 |
| 2022-08-31 | -99.82 | $10.52 | 212 |
| 2022-08-30 | -100.00 | $10.58 | 83 |
| 2022-08-29 | -100.00 | $10.75 | 1275 |
| 2022-08-26 | -83.70 | $10.86 | 140 |
| 2022-08-25 | -31.57 | $11.21 | 51 |
| 2022-08-24 | -58.89 | $10.99 | 220 |
| 2022-08-23 | -50.87 | $10.94 | 8 |
| 2022-08-22 | -45.28 | $10.90 | 251 |
| 2022-08-19 | -23.94 | $11.15 | 577 |
| 2022-08-18 | -7.77 | $11.33 | 60 |
| 2022-08-17 | -11.18 | $11.29 | 68 |
| 2022-08-16 | 0.00 | $11.42 | 39 |
| 2022-08-15 | 0.00 | $11.38 | 541 |
| 2022-08-12 | 0.00 | $11.34 | 29 |
| 2022-08-11 | 0.00 | $11.13 | 99 |
| 2022-08-10 | 0.00 | $11.11 | 152 |
| 2022-08-09 | -18.50 | $10.84 | 42 |
| 2022-08-08 | -9.90 | $10.94 | 14 |
| 2022-08-05 | -4.48 | $11.00 | 111 |
| 2022-08-04 | -1.57 | $11.03 | 95 |
| 2022-08-03 | 0.00 | $11.04 | 436 |
| 2022-08-02 | -11.00 | $10.81 | 57 |
| 2022-08-01 | -5.85 | $10.85 | 516 |
| 2022-07-29 | 0.00 | $10.91 | 129 |
| 2022-07-28 | 0.00 | $10.69 | 49 |
| 2022-07-27 | -5.94 | $10.63 | 143 |
| 2022-07-26 | -47.56 | $10.29 | 135 |
| 2022-07-25 | -22.77 | $10.49 | 27 |
| 2022-07-22 | -25.91 | $10.47 | 43 |
| 2022-07-21 | 0.00 | $10.68 | 20 |
| 2022-07-20 | 0.00 | $10.58 | 250 |
| 2022-07-19 | 0.00 | $10.37 | 36 |
| 2022-07-18 | -35.79 | $10.10 | 112 |
| 2022-07-15 | -32.35 | $10.12 | 153 |
| 2022-07-14 | -54.57 | $9.97 | 43 |
| 2022-07-13 | -48.26 | $10.01 | 164 |
| 2022-07-12 | -48.61 | $10.01 | 42 |
| 2022-07-11 | -44.94 | $10.13 | 49 |
| 2022-07-08 | -47.01 | $10.32 | 38 |
| 2022-07-07 | -57.80 | $10.34 | 13 |
| 2022-07-06 | -72.58 | $10.11 | 116 |
| 2022-07-05 | -73.95 | $10.08 | 155 |
| 2022-07-01 | -79.12 | $10.00 | 16 |
| 2022-06-30 | -85.76 | $9.89 | 17 |
| 2022-06-29 | -73.51 | $10.09 | 163 |
| 2022-06-28 | -73.04 | $10.10 | 10 |
| 2022-06-27 | -60.36 | $10.30 | 48 |
| 2022-06-24 | -60.33 | $10.31 | 23 |
| 2022-06-23 | -77.46 | $10.03 | 174 |
| 2022-06-22 | -80.07 | $9.98 | 118 |
| 2022-06-21 | -75.82 | $10.05 | 67 |
| 2022-06-17 | -90.82 | $9.81 | 275 |
| 2022-06-16 | -100.00 | $9.74 | 511 |
| 2022-06-15 | -83.45 | $10.20 | 264 |
| 2022-06-14 | -98.85 | $10.00 | 22 |
| 2022-06-13 | -97.07 | $10.02 | 65 |
| 2022-06-10 | -59.17 | $10.51 | 61 |
| 2022-06-09 | -29.88 | $10.90 | 14 |
| 2022-06-08 | -8.38 | $11.18 | 127 |
| 2022-06-07 | 0.00 | $11.29 | 37 |
| 2022-06-06 | -6.07 | $11.11 | 37 |
| 2022-06-03 | -15.61 | $11.00 | 108 |
| 2022-06-02 | 0.00 | $11.19 | 18 |
| 2022-06-01 | -39.96 | $10.90 | 271 |
| 2022-05-31 | -37.21 | $10.95 | 240 |
| 2022-05-27 | -35.00 | $10.98 | 292 |
| 2022-05-26 | -55.10 | $10.67 | 112 |
| 2022-05-25 | -72.74 | $10.42 | 1381 |
| 2022-05-24 | -82.80 | $10.26 | 130 |
| 2022-05-23 | -70.43 | $10.46 | 65 |
| 2022-05-20 | -86.54 | $10.20 | 314 |
| 2022-05-19 | -87.58 | $10.25 | 7168 |
| 2022-05-18 | -89.89 | $10.26 | 359 |
| 2022-05-17 | -67.79 | $10.78 | 4112 |
| 2022-05-16 | -79.71 | $10.52 | 13 |
| 2022-05-13 | -75.97 | $10.60 | 60 |
| 2022-05-12 | -93.23 | $10.21 | 5549 |
| 2022-05-11 | -100.00 | $10.27 | 1377 |
| 2022-05-10 | -93.44 | $10.51 | 4243 |
| 2022-05-09 | -100.00 | $10.39 | 107 |
| 2022-05-06 | -100.00 | $10.93 | 202 |
| 2022-05-05 | -100.00 | $10.99 | 26 |
| 2022-05-04 | -65.97 | $11.52 | 48 |
| 2022-05-03 | -91.25 | $11.21 | 101 |
| 2022-05-02 | -92.42 | $11.21 | 110 |
| 2022-04-29 | -100.00 | $11.07 | 62 |
| 2022-04-28 | -76.00 | $11.60 | 9 |
| 2022-04-27 | -94.89 | $11.25 | 51 |
| 2022-04-26 | -100.00 | $11.16 | 153 |
| 2022-04-25 | -93.69 | $11.55 | 44 |
| 2022-04-22 | -100.00 | $11.45 | 33 |
| 2022-04-21 | -100.00 | $11.84 | 233 |
| 2022-04-20 | -81.18 | $12.19 | 379 |
| 2022-04-19 | -74.68 | $12.26 | 35 |
| 2022-04-18 | -94.57 | $12.05 | 407 |
| 2022-04-14 | -96.15 | $12.03 | 319 |
| 2022-04-13 | -73.93 | $12.27 | 37 |
| 2022-04-12 | -94.93 | $12.01 | 555 |
| 2022-04-11 | -62.33 | $12.00 | 67 |
| 2022-04-08 | -42.37 | $12.29 | 32 |
| 2022-04-07 | -36.55 | $12.39 | 18 |
| 2022-04-06 | -39.20 | $12.34 | 230 |
| 2022-04-05 | -22.50 | $12.64 | 69 |
| 2022-04-04 | -2.71 | $13.00 | 139 |
| 2022-04-01 | -15.91 | $12.76 | 33 |
| 2022-03-31 | -13.92 | $12.80 | 327 |
| 2022-03-30 | -8.29 | $12.90 | 191 |
| 2022-03-29 | 0.00 | $13.05 | 84 |
| 2022-03-28 | 0.00 | $12.85 | 701 |
| 2022-03-25 | -2.35 | $12.76 | 306 |
| 2022-03-24 | 0.00 | $12.79 | 34 |
| 2022-03-23 | -12.02 | $12.50 | 784 |
| 2022-03-22 | 0.00 | $12.64 | 96 |
| 2022-03-21 | 0.00 | $12.44 | 342 |
| 2022-03-18 | 0.00 | $12.43 | 2744 |
| 2022-03-17 | -22.34 | $12.16 | 462 |
| 2022-03-16 | -47.84 | $11.96 | 58 |
| 2022-03-15 | -77.55 | $11.56 | 266 |
| 2022-03-14 | -100.00 | $11.25 | 155 |
| 2022-03-11 | -79.54 | $11.61 | 16 |
| 2022-03-10 | -67.54 | $11.81 | 30 |
| 2022-03-09 | -71.28 | $11.81 | 28 |
| 2022-03-08 | -100.00 | $11.35 | 1155 |
| 2022-03-07 | -100.00 | $11.39 | 232 |
| 2022-03-04 | -70.59 | $11.98 | 39 |
| 2022-03-03 | -54.72 | $12.20 | 61 |
| 2022-03-02 | -40.43 | $12.42 | 35 |
| 2022-03-01 | -59.01 | $12.15 | 49 |
| 2022-02-28 | -42.86 | $12.39 | 29 |
| 2022-02-25 | -51.04 | $12.27 | 63 |
| 2022-02-24 | -69.84 | $12.00 | 91 |
| 2022-02-23 | -100.00 | $11.56 | 162 |
| 2022-02-22 | -100.00 | $11.82 | 1099 |
| 2022-02-18 | -98.24 | $11.99 | 312 |
| 2022-02-17 | -81.84 | $12.16 | 1019 |
| 2022-02-16 | -39.11 | $12.60 | 135 |
| 2022-02-15 | -37.94 | $12.62 | 109 |
| 2022-02-14 | -68.51 | $12.32 | 115 |
| 2022-02-11 | -67.51 | $12.38 | 55 |
| 2022-02-10 | -37.27 | $12.77 | 38 |
| 2022-02-09 | -34.24 | $12.98 | 142 |
| 2022-02-08 | -55.55 | $12.65 | 399 |
| 2022-02-07 | -65.30 | $12.51 | 149 |
| 2022-02-04 | -54.67 | $12.67 | 1102 |
| 2022-02-03 | -72.24 | $12.40 | 503 |
| 2022-02-02 | -35.62 | $13.01 | 767 |
| 2022-02-01 | -56.70 | $12.82 | 197 |
| 2022-01-31 | -63.53 | $12.70 | 623 |
| 2022-01-28 | -83.41 | $12.30 | 261 |
| 2022-01-27 | -100.00 | $11.97 | 372 |
| 2022-01-26 | -98.58 | $12.03 | 94 |
| 2022-01-25 | -100.00 | $12.00 | 60 |
| 2022-01-24 | -96.76 | $12.24 | 252 |
| 2022-01-21 | -100.00 | $12.18 | 334 |
| 2022-01-20 | -100.00 | $12.58 | 221 |
| 2022-01-19 | -100.00 | $12.73 | 307 |
| 2022-01-18 | -98.82 | $12.86 | 1146 |
| 2022-01-14 | -72.58 | $13.22 | 408 |
| 2022-01-13 | -83.14 | $13.07 | 447 |
| 2022-01-12 | -51.58 | $13.50 | 76 |
| 2022-01-11 | -59.70 | $13.39 | 561 |
| 2022-01-10 | -58.79 | $13.15 | 557 |
| 2022-01-07 | -55.32 | $13.21 | 153 |
| 2022-01-06 | -50.59 | $13.29 | 302 |
| 2022-01-05 | -50.93 | $13.29 | 976 |
| 2022-01-04 | -26.48 | $13.73 | 736 |
| 2022-01-03 | -14.28 | $13.95 | 1309 |
| 2021-12-31 | -18.64 | $13.87 | 1110 |
| 2021-12-30 | -13.92 | $13.96 | 839 |
| 2021-12-29 | -9.75 | $14.03 | 307 |
| 2021-12-28 | -8.99 | $14.05 | 291 |
| 2021-12-27 | -12.93 | $14.15 | 1752 |
| 2021-12-23 | -23.10 | $13.95 | 311 |
| 2021-12-22 | -34.28 | $13.80 | 165 |
| 2021-12-21 | -43.19 | $13.61 | 311 |
| 2021-12-20 | -67.15 | $13.19 | 875 |
| 2021-12-17 | -63.16 | $13.32 | 473 |
| 2021-12-16 | -62.68 | $13.33 | 208 |
| 2021-12-15 | -49.18 | $13.67 | 374 |
| 2021-12-14 | -62.24 | $13.34 | 6082 |
| 2021-12-13 | -53.77 | $13.56 | 2197 |
| 2021-12-10 | -78.43 | $13.78 | 423 |
| 2021-12-09 | -67.29 | $13.94 | 98235 |
| 2021-12-08 | -59.27 | $14.05 | 288 |
| 2021-12-07 | -58.34 | $14.06 | 120299 |
| 2021-12-06 | -99.15 | $13.48 | 259 |
| 2021-12-03 | -100.00 | $13.47 | 197 |
| 2021-12-02 | -93.77 | $13.85 | 95 |
| 2021-12-01 | -100.00 | $13.78 | 623 |
| 2021-11-30 | -100.00 | $14.07 | 214 |
| 2021-11-29 | -61.62 | $14.40 | 1790 |
| 2021-11-26 | -100.00 | $14.09 | 345 |
| 2021-11-24 | -52.58 | $14.53 | 512 |
| 2021-11-23 | -59.76 | $14.40 | 902 |
| 2021-11-22 | -48.31 | $14.50 | 411 |
| 2021-11-19 | -11.70 | $14.80 | 2818 |
| 2021-11-18 | 0.00 | $14.89 | 381 |
| 2021-11-17 | -15.36 | $14.73 | 484 |
| 2021-11-16 | -2.07 | $14.84 | 1368 |
| 2021-11-15 | -13.14 | $14.75 | 947 |
| 2021-11-12 | -19.16 | $14.69 | 1526 |
| 2021-11-11 | -37.59 | $14.48 | 575 |
| 2021-11-10 | -41.91 | $14.39 | 485 |
| 2021-11-09 | -5.36 | $14.79 | 3568 |
| 2021-11-08 | -0.81 | $14.85 | 602 |
| 2021-11-05 | -2.58 | $14.73 | 2230 |
| 2021-11-04 | -5.38 | $14.64 | 996 |
| 2021-11-03 | -0.86 | $14.44 | 298 |
| 2021-11-02 | -6.07 | $14.38 | 1950 |
| 2021-11-01 | 0.00 | $14.33 | 272 |
| 2021-10-29 | 0.00 | $14.28 | 1285 |
| 2021-10-28 | -0.22 | $14.23 | 667 |
| 2021-10-27 | -8.08 | $14.07 | 198 |
| 2021-10-26 | -7.56 | $14.08 | 228 |
| 2021-10-25 | -6.88 | $14.08 | 319 |
| 2021-10-22 | -11.14 | $14.03 | 885 |
| 2021-10-21 | -1.38 | $14.14 | 529 |
| 2021-10-20 | -7.47 | $14.07 | 155 |
| 2021-10-19 | -3.23 | $14.12 | 1689 |
| 2021-10-18 | 0.00 | $14.00 | 141 |
| 2021-10-15 | -9.03 | $13.86 | 410 |
| 2021-10-14 | -23.71 | $13.74 | 81 |
| 2021-10-13 | -56.83 | $13.51 | 76 |
| 2021-10-12 | -68.53 | $13.41 | 57 |
| 2021-10-11 | -61.73 | $13.47 | 193 |
| 2021-10-08 | -55.62 | $13.53 | 645 |
| 2021-10-07 | -52.68 | $13.56 | 165 |
| 2021-10-06 | -70.04 | $13.39 | 1260 |
| 2021-10-05 | -77.15 | $13.34 | 1109 |
| 2021-10-04 | -97.03 | $13.14 | 507 |
| 2021-10-01 | -78.95 | $13.49 | 75 |
| 2021-09-30 | -100.00 | $13.30 | 563 |
| 2021-09-29 | -100.00 | $13.34 | 200 |
| 2021-09-28 | -100.00 | $13.48 | 557 |
| 2021-09-27 | -45.57 | $13.90 | 234 |
| 2021-09-24 | -39.63 | $13.94 | 158 |
| 2021-09-23 | -44.79 | $13.90 | 49 |
| 2021-09-22 | -75.93 | $13.68 | 364 |
| 2021-09-21 | -100.00 | $13.51 | 221 |
| 2021-09-20 | -96.94 | $13.51 | 135 |
| 2021-09-17 | -35.77 | $13.86 | 85 |
| 2021-09-16 | -16.40 | $14.04 | 177 |
| 2021-09-15 | -14.45 | $14.06 | 708 |
| 2021-09-14 | -27.49 | $13.92 | 416 |
| 2021-09-13 | -22.58 | $13.97 | 1614 |
| 2021-09-10 | -26.29 | $13.93 | 308 |
| 2021-09-09 | -21.92 | $13.98 | 929 |
| 2021-09-08 | -19.64 | $14.00 | 670 |
| 2021-09-07 | -5.81 | $14.16 | 2235 |
| 2021-09-03 | 0.00 | $14.14 | 113 |
| 2021-09-02 | -2.89 | $14.11 | 276 |
| 2021-09-01 | -3.87 | $14.10 | 204 |
| 2021-08-31 | -3.91 | $14.09 | 7062 |
| 2021-08-30 | 0.00 | $14.09 | 302 |
| 2021-08-27 | 0.00 | $14.00 | 1211 |
| 2021-08-26 | -6.49 | $13.80 | 421 |
| 2021-08-25 | 0.00 | $13.85 | 241 |
| 2021-08-24 | -8.57 | $13.75 | 935 |
| 2021-08-23 | -45.70 | $13.49 | 110 |
| 2021-08-20 | -87.06 | $13.21 | 268 |
| 2021-08-19 | -100.00 | $13.11 | 248 |
| 2021-08-18 | -100.00 | $13.15 | 365 |
| 2021-08-17 | -100.00 | $13.28 | 119 |
| 2021-08-16 | -95.36 | $13.49 | 259 |
| 2021-08-13 | -58.04 | $13.54 | 313 |
| 2021-08-12 | -59.12 | $13.53 | 390 |
| 2021-08-11 | -63.30 | $13.51 | 242 |
| 2021-08-10 | -56.51 | $13.55 | 146 |
| 2021-08-09 | -42.97 | $13.63 | 115 |
| 2021-08-06 | -37.33 | $13.67 | 398 |
| 2021-08-05 | -34.80 | $13.68 | 789 |
| 2021-08-04 | -83.21 | $13.57 | 554 |
| 2021-08-03 | -80.92 | $13.61 | 1302 |
| 2021-08-02 | -81.78 | $13.60 | 461 |
| 2021-07-30 | -80.31 | $13.62 | 284 |
| 2021-07-29 | -69.97 | $13.80 | 178 |
| 2021-07-28 | -69.37 | $13.81 | 394 |
| 2021-07-27 | -75.85 | $13.70 | 355 |
| 2021-07-26 | -64.11 | $13.90 | 483 |
| 2021-07-23 | -65.31 | $13.88 | 886 |
| 2021-07-22 | -74.96 | $13.71 | 2443 |
| 2021-07-21 | -80.34 | $13.62 | 1705 |
| 2021-07-20 | -87.73 | $13.49 | 484 |
| 2021-07-19 | -98.31 | $13.28 | 342 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.84
2025-06-11
Close Price
$10.17
Vol: 37Average Directional Index - Detailed Analysis
Minimum
5.95
Average
21.71
Maximum
63.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 9.84 | $10.17 | 37 |
| 2023-04-14 | 9.75 | $10.17 | — |
| 2023-04-13 | 9.66 | $10.17 | — |
| 2023-04-12 | 9.57 | $10.17 | — |
| 2023-04-11 | 9.47 | $10.17 | — |
| 2023-04-10 | 9.36 | $10.17 | — |
| 2023-04-06 | 9.25 | $10.17 | — |
| 2023-04-05 | 9.14 | $10.17 | — |
| 2023-04-04 | 9.01 | $10.17 | — |
| 2023-04-03 | 8.89 | $10.17 | — |
| 2023-03-31 | 8.75 | $10.17 | — |
| 2023-03-30 | 8.61 | $10.17 | 37 |
| 2023-03-29 | 8.46 | $10.17 | 62 |
| 2023-03-28 | 8.31 | $10.17 | 126 |
| 2023-03-27 | 8.16 | $10.18 | 80 |
| 2023-03-24 | 7.97 | $10.21 | 480 |
| 2023-03-23 | 7.70 | $10.18 | 19 |
| 2023-03-22 | 7.46 | $10.07 | 86 |
| 2023-03-21 | 7.45 | $10.21 | 93 |
| 2023-03-20 | 7.07 | $10.06 | 16 |
| 2023-03-17 | 7.01 | $10.02 | 220 |
| 2023-03-16 | 7.01 | $10.08 | 371 |
| 2023-03-15 | 7.02 | $9.80 | 38 |
| 2023-03-14 | 7.08 | $9.86 | 22 |
| 2023-03-13 | 7.28 | $9.69 | 102 |
| 2023-03-10 | 7.04 | $9.65 | 53 |
| 2023-03-09 | 6.67 | $9.85 | 1593 |
| 2023-03-08 | 6.68 | $10.05 | 19 |
| 2023-03-07 | 6.79 | $10.03 | 66 |
| 2023-03-06 | 6.95 | $10.14 | 622 |
| 2023-03-03 | 6.86 | $10.12 | 151 |
| 2023-03-02 | 6.82 | $9.95 | 153 |
| 2023-03-01 | 7.16 | $9.85 | 217 |
| 2023-02-28 | 7.24 | $9.91 | 56 |
| 2023-02-27 | 7.46 | $9.93 | 553 |
| 2023-02-24 | 7.74 | $9.87 | 202 |
| 2023-02-23 | 7.87 | $10.05 | 198 |
| 2023-02-22 | 8.16 | $9.94 | 290 |
| 2023-02-21 | 8.57 | $9.96 | 1819 |
| 2023-02-17 | 9.00 | $10.17 | 2399 |
| 2023-02-16 | 9.00 | $10.25 | 95 |
| 2023-02-15 | 8.72 | $10.43 | 1428 |
| 2023-02-14 | 8.11 | $10.33 | 63 |
| 2023-02-13 | 7.66 | $10.24 | 99 |
| 2023-02-10 | 7.36 | $10.13 | 200 |
| 2023-02-09 | 7.28 | $10.20 | 1541 |
| 2023-02-08 | 7.09 | $10.21 | 3665 |
| 2023-02-07 | 6.85 | $10.33 | 1096 |
| 2023-02-06 | 6.59 | $10.12 | 435 |
| 2023-02-03 | 6.69 | $10.17 | 53 |
| 2023-02-02 | 6.52 | $10.37 | 639 |
| 2023-02-01 | 6.08 | $10.19 | 4342 |
| 2023-01-31 | 5.95 | $10.05 | 633 |
| 2023-01-30 | 6.09 | $9.91 | 150 |
| 2023-01-27 | 6.30 | $10.11 | 1312 |
| 2023-01-26 | 6.37 | $10.02 | 500 |
| 2023-01-25 | 6.70 | $9.88 | 191 |
| 2023-01-24 | 6.73 | $9.87 | 43061 |
| 2023-01-23 | 6.75 | $9.85 | 817 |
| 2023-01-20 | 6.39 | $9.68 | 525 |
| 2023-01-19 | 6.39 | $9.46 | 20 |
| 2023-01-18 | 6.50 | $9.54 | 44 |
| 2023-01-17 | 6.82 | $9.66 | 70 |
| 2023-01-13 | 6.88 | $9.67 | 34 |
| 2023-01-12 | 6.91 | $9.61 | 583 |
| 2023-01-11 | 7.03 | $9.58 | 4287 |
| 2023-01-10 | 6.99 | $9.41 | 66 |
| 2023-01-09 | 7.32 | $9.33 | 19 |
| 2023-01-06 | 7.56 | $9.31 | 176 |
| 2023-01-05 | 7.74 | $9.14 | 102 |
| 2023-01-04 | 7.53 | $9.29 | 120 |
| 2023-01-03 | 7.62 | $9.25 | 36 |
| 2022-12-30 | 7.64 | $9.32 | 663 |
| 2022-12-29 | 7.65 | $9.33 | 38 |
| 2022-12-28 | 7.82 | $9.13 | 63 |
| 2022-12-27 | 7.55 | $9.24 | 24 |
| 2022-12-23 | 7.47 | $9.34 | 121 |
| 2022-12-22 | 7.54 | $9.29 | 3 |
| 2022-12-21 | 7.51 | $9.49 | 183 |
| 2022-12-20 | 7.84 | $9.38 | 26 |
| 2022-12-19 | 7.97 | $9.33 | 191 |
| 2022-12-16 | 8.00 | $9.47 | 108 |
| 2022-12-15 | 8.28 | $9.55 | 435 |
| 2022-12-14 | 8.69 | $9.86 | 30 |
| 2022-12-13 | 8.46 | $9.89 | 1060 |
| 2022-12-12 | 8.15 | $9.80 | 32 |
| 2022-12-09 | 8.38 | $9.65 | 114 |
| 2022-12-08 | 8.70 | $9.74 | 24 |
| 2022-12-07 | 9.08 | $9.64 | 72 |
| 2022-12-06 | 9.42 | $9.63 | 127 |
| 2022-12-05 | 9.77 | $9.83 | 35 |
| 2022-12-02 | 10.02 | $10.01 | 123 |
| 2022-12-01 | 9.89 | $10.01 | 53 |
| 2022-11-30 | 9.82 | $10.01 | 1249 |
| 2022-11-29 | 9.75 | $9.65 | 265 |
| 2022-11-28 | 10.16 | $9.71 | 46 |
| 2022-11-25 | 10.61 | $9.85 | 11 |
| 2022-11-23 | 10.79 | $9.87 | 46 |
| 2022-11-22 | 10.93 | $9.78 | 204 |
| 2022-11-21 | 11.24 | $9.66 | 74 |
| 2022-11-18 | 11.79 | $9.78 | 90 |
| 2022-11-17 | 12.12 | $9.77 | 170 |
| 2022-11-16 | 12.50 | $9.82 | 363 |
| 2022-11-15 | 12.86 | $9.93 | 141 |
| 2022-11-14 | 12.98 | $9.76 | 1710 |
| 2022-11-11 | 13.33 | $9.83 | 157 |
| 2022-11-10 | 13.59 | $9.71 | 55 |
| 2022-11-09 | 14.04 | $9.11 | 58 |
| 2022-11-08 | 13.93 | $9.35 | 624 |
| 2022-11-07 | 14.13 | $9.35 | 4026 |
| 2022-11-04 | 14.15 | $9.28 | 49 |
| 2022-11-03 | 14.00 | $9.23 | 199 |
| 2022-11-02 | 13.73 | $9.42 | 61 |
| 2022-11-01 | 13.74 | $9.72 | 32 |
| 2022-10-31 | 14.27 | $9.84 | 170 |
| 2022-10-28 | 15.00 | $9.93 | 52 |
| 2022-10-27 | 15.59 | $9.72 | 1678 |
| 2022-10-26 | 16.27 | $9.81 | 353 |
| 2022-10-25 | 17.10 | $10.03 | 31 |
| 2022-10-24 | 17.54 | $9.84 | 34 |
| 2022-10-21 | 18.35 | $9.77 | 116 |
| 2022-10-20 | 19.29 | $9.53 | 135 |
| 2022-10-19 | 19.79 | $9.50 | 2681 |
| 2022-10-18 | 20.32 | $9.53 | 199 |
| 2022-10-17 | 20.93 | $9.40 | 1176 |
| 2022-10-14 | 21.27 | $9.12 | 45 |
| 2022-10-13 | 21.01 | $9.41 | 344 |
| 2022-10-12 | 21.02 | $9.21 | 17 |
| 2022-10-11 | 20.55 | $9.22 | 243 |
| 2022-10-10 | 20.07 | $9.39 | 27 |
| 2022-10-07 | 19.79 | $9.52 | 96 |
| 2022-10-06 | 19.69 | $9.86 | 23 |
| 2022-10-05 | 20.14 | $9.90 | 222 |
| 2022-10-04 | 20.68 | $9.87 | 149 |
| 2022-10-03 | 21.23 | $9.56 | 133 |
| 2022-09-30 | 21.04 | $9.33 | 239 |
| 2022-09-29 | 20.46 | $9.42 | 236 |
| 2022-09-28 | 19.92 | $9.65 | 455 |
| 2022-09-27 | 19.52 | $9.42 | 115 |
| 2022-09-26 | 18.55 | $9.43 | 152 |
| 2022-09-23 | 17.53 | $9.44 | 202 |
| 2022-09-22 | 16.45 | $9.66 | 169 |
| 2022-09-21 | 15.66 | $9.79 | 23 |
| 2022-09-20 | 14.98 | $9.96 | 1209 |
| 2022-09-19 | 14.47 | $10.07 | 145 |
| 2022-09-16 | 14.14 | $10.00 | 73 |
| 2022-09-15 | 13.62 | $10.13 | 54 |
| 2022-09-14 | 13.28 | $10.26 | 206 |
| 2022-09-13 | 13.10 | $10.24 | 50 |
| 2022-09-12 | 12.85 | $10.77 | 26 |
| 2022-09-09 | 13.50 | $10.65 | 122 |
| 2022-09-08 | 13.92 | $10.39 | 165 |
| 2022-09-07 | 13.77 | $10.34 | 34 |
| 2022-09-06 | 13.49 | $10.17 | 341 |
| 2022-09-02 | 12.95 | $10.24 | 352 |
| 2022-09-01 | 12.50 | $10.35 | 94 |
| 2022-08-31 | 12.20 | $10.52 | 212 |
| 2022-08-30 | 12.17 | $10.58 | 83 |
| 2022-08-29 | 12.23 | $10.75 | 1275 |
| 2022-08-26 | 12.61 | $10.86 | 140 |
| 2022-08-25 | 13.20 | $11.21 | 51 |
| 2022-08-24 | 13.23 | $10.99 | 220 |
| 2022-08-23 | 13.61 | $10.94 | 8 |
| 2022-08-22 | 14.18 | $10.90 | 251 |
| 2022-08-19 | 14.86 | $11.15 | 577 |
| 2022-08-18 | 15.05 | $11.33 | 60 |
| 2022-08-17 | 14.77 | $11.29 | 68 |
| 2022-08-16 | 14.55 | $11.42 | 39 |
| 2022-08-15 | 13.99 | $11.38 | 541 |
| 2022-08-12 | 13.47 | $11.34 | 29 |
| 2022-08-11 | 12.98 | $11.13 | 99 |
| 2022-08-10 | 12.79 | $11.11 | 152 |
| 2022-08-09 | 12.63 | $10.84 | 42 |
| 2022-08-08 | 12.92 | $10.94 | 14 |
| 2022-08-05 | 13.02 | $11.00 | 111 |
| 2022-08-04 | 13.12 | $11.03 | 95 |
| 2022-08-03 | 13.01 | $11.04 | 436 |
| 2022-08-02 | 12.89 | $10.81 | 57 |
| 2022-08-01 | 13.13 | $10.85 | 516 |
| 2022-07-29 | 13.39 | $10.91 | 129 |
| 2022-07-28 | 13.53 | $10.69 | 49 |
| 2022-07-27 | 14.02 | $10.63 | 143 |
| 2022-07-26 | 14.63 | $10.29 | 135 |
| 2022-07-25 | 14.92 | $10.49 | 27 |
| 2022-07-22 | 15.59 | $10.47 | 43 |
| 2022-07-21 | 16.25 | $10.68 | 20 |
| 2022-07-20 | 16.89 | $10.58 | 250 |
| 2022-07-19 | 17.74 | $10.37 | 36 |
| 2022-07-18 | 18.34 | $10.10 | 112 |
| 2022-07-15 | 18.42 | $10.12 | 153 |
| 2022-07-14 | 18.53 | $9.97 | 43 |
| 2022-07-13 | 18.33 | $10.01 | 164 |
| 2022-07-12 | 18.17 | $10.01 | 42 |
| 2022-07-11 | 17.99 | $10.13 | 49 |
| 2022-07-08 | 17.95 | $10.32 | 38 |
| 2022-07-07 | 18.15 | $10.34 | 13 |
| 2022-07-06 | 18.39 | $10.11 | 116 |
| 2022-07-05 | 18.23 | $10.08 | 155 |
| 2022-07-01 | 18.01 | $10.00 | 16 |
| 2022-06-30 | 17.97 | $9.89 | 17 |
| 2022-06-29 | 17.73 | $10.09 | 163 |
| 2022-06-28 | 17.66 | $10.10 | 10 |
| 2022-06-27 | 17.65 | $10.30 | 48 |
| 2022-06-24 | 17.87 | $10.31 | 23 |
| 2022-06-23 | 18.10 | $10.03 | 174 |
| 2022-06-22 | 17.91 | $9.98 | 118 |
| 2022-06-21 | 17.69 | $10.05 | 67 |
| 2022-06-17 | 17.53 | $9.81 | 275 |
| 2022-06-16 | 16.98 | $9.74 | 511 |
| 2022-06-15 | 16.47 | $10.20 | 264 |
| 2022-06-14 | 16.29 | $10.00 | 22 |
| 2022-06-13 | 15.78 | $10.02 | 65 |
| 2022-06-10 | 15.28 | $10.51 | 61 |
| 2022-06-09 | 15.21 | $10.90 | 14 |
| 2022-06-08 | 15.58 | $11.18 | 127 |
| 2022-06-07 | 16.31 | $11.29 | 37 |
| 2022-06-06 | 17.11 | $11.11 | 37 |
| 2022-06-03 | 17.85 | $11.00 | 108 |
| 2022-06-02 | 18.46 | $11.19 | 18 |
| 2022-06-01 | 19.39 | $10.90 | 271 |
| 2022-05-31 | 19.99 | $10.95 | 240 |
| 2022-05-27 | 20.66 | $10.98 | 292 |
| 2022-05-26 | 21.37 | $10.67 | 112 |
| 2022-05-25 | 21.71 | $10.42 | 1381 |
| 2022-05-24 | 21.74 | $10.26 | 130 |
| 2022-05-23 | 21.52 | $10.46 | 65 |
| 2022-05-20 | 21.46 | $10.20 | 314 |
| 2022-05-19 | 21.01 | $10.25 | 7168 |
| 2022-05-18 | 20.77 | $10.26 | 359 |
| 2022-05-17 | 20.39 | $10.78 | 4112 |
| 2022-05-16 | 20.41 | $10.52 | 13 |
| 2022-05-13 | 20.04 | $10.60 | 60 |
| 2022-05-12 | 19.71 | $10.21 | 5549 |
| 2022-05-11 | 18.87 | $10.27 | 1377 |
| 2022-05-10 | 18.15 | $10.51 | 4243 |
| 2022-05-09 | 17.53 | $10.39 | 107 |
| 2022-05-06 | 16.70 | $10.93 | 202 |
| 2022-05-05 | 16.27 | $10.99 | 26 |
| 2022-05-04 | 15.87 | $11.52 | 48 |
| 2022-05-03 | 16.00 | $11.21 | 101 |
| 2022-05-02 | 15.64 | $11.21 | 110 |
| 2022-04-29 | 15.28 | $11.07 | 62 |
| 2022-04-28 | 14.67 | $11.60 | 9 |
| 2022-04-27 | 14.56 | $11.25 | 51 |
| 2022-04-26 | 13.87 | $11.16 | 153 |
| 2022-04-25 | 12.97 | $11.55 | 44 |
| 2022-04-22 | 12.43 | $11.45 | 33 |
| 2022-04-21 | 11.68 | $11.84 | 233 |
| 2022-04-20 | 11.32 | $12.19 | 379 |
| 2022-04-19 | 11.36 | $12.26 | 35 |
| 2022-04-18 | 11.53 | $12.05 | 407 |
| 2022-04-14 | 11.38 | $12.03 | 319 |
| 2022-04-13 | 11.22 | $12.27 | 37 |
| 2022-04-12 | 11.35 | $12.01 | 555 |
| 2022-04-11 | 11.41 | $12.00 | 67 |
| 2022-04-08 | 11.12 | $12.29 | 32 |
| 2022-04-07 | 11.18 | $12.39 | 18 |
| 2022-04-06 | 11.37 | $12.34 | 230 |
| 2022-04-05 | 11.58 | $12.64 | 69 |
| 2022-04-04 | 12.19 | $13.00 | 139 |
| 2022-04-01 | 12.30 | $12.76 | 33 |
| 2022-03-31 | 12.74 | $12.80 | 327 |
| 2022-03-30 | 13.16 | $12.90 | 191 |
| 2022-03-29 | 13.44 | $13.05 | 84 |
| 2022-03-28 | 13.52 | $12.85 | 701 |
| 2022-03-25 | 13.83 | $12.76 | 306 |
| 2022-03-24 | 14.23 | $12.79 | 34 |
| 2022-03-23 | 14.62 | $12.50 | 784 |
| 2022-03-22 | 15.16 | $12.64 | 96 |
| 2022-03-21 | 15.55 | $12.44 | 342 |
| 2022-03-18 | 16.19 | $12.43 | 2744 |
| 2022-03-17 | 16.87 | $12.16 | 462 |
| 2022-03-16 | 17.63 | $11.96 | 58 |
| 2022-03-15 | 18.18 | $11.56 | 266 |
| 2022-03-14 | 18.25 | $11.25 | 155 |
| 2022-03-11 | 17.89 | $11.61 | 16 |
| 2022-03-10 | 17.85 | $11.81 | 30 |
| 2022-03-09 | 18.00 | $11.81 | 28 |
| 2022-03-08 | 18.17 | $11.35 | 1155 |
| 2022-03-07 | 17.91 | $11.39 | 232 |
| 2022-03-04 | 17.51 | $11.98 | 39 |
| 2022-03-03 | 17.64 | $12.20 | 61 |
| 2022-03-02 | 18.03 | $12.42 | 35 |
| 2022-03-01 | 18.69 | $12.15 | 49 |
| 2022-02-28 | 19.01 | $12.39 | 29 |
| 2022-02-25 | 19.62 | $12.27 | 63 |
| 2022-02-24 | 20.09 | $12.00 | 91 |
| 2022-02-23 | 20.21 | $11.56 | 162 |
| 2022-02-22 | 19.63 | $11.82 | 1099 |
| 2022-02-18 | 19.27 | $11.99 | 312 |
| 2022-02-17 | 19.06 | $12.16 | 1019 |
| 2022-02-16 | 19.02 | $12.60 | 135 |
| 2022-02-15 | 19.49 | $12.62 | 109 |
| 2022-02-14 | 19.99 | $12.32 | 115 |
| 2022-02-11 | 20.07 | $12.38 | 55 |
| 2022-02-10 | 20.21 | $12.77 | 38 |
| 2022-02-09 | 20.83 | $12.98 | 142 |
| 2022-02-08 | 21.75 | $12.65 | 399 |
| 2022-02-07 | 22.22 | $12.51 | 149 |
| 2022-02-04 | 22.47 | $12.67 | 1102 |
| 2022-02-03 | 22.75 | $12.40 | 503 |
| 2022-02-02 | 23.00 | $13.01 | 767 |
| 2022-02-01 | 23.94 | $12.82 | 197 |
| 2022-01-31 | 24.63 | $12.70 | 623 |
| 2022-01-28 | 25.16 | $12.30 | 261 |
| 2022-01-27 | 25.01 | $11.97 | 372 |
| 2022-01-26 | 24.66 | $12.03 | 94 |
| 2022-01-25 | 23.94 | $12.00 | 60 |
| 2022-01-24 | 23.12 | $12.24 | 252 |
| 2022-01-21 | 22.48 | $12.18 | 334 |
| 2022-01-20 | 21.80 | $12.58 | 221 |
| 2022-01-19 | 21.49 | $12.73 | 307 |
| 2022-01-18 | 20.81 | $12.86 | 1146 |
| 2022-01-14 | 20.23 | $13.22 | 408 |
| 2022-01-13 | 19.83 | $13.07 | 447 |
| 2022-01-12 | 19.42 | $13.50 | 76 |
| 2022-01-11 | 19.45 | $13.39 | 561 |
| 2022-01-10 | 19.29 | $13.15 | 557 |
| 2022-01-07 | 18.67 | $13.21 | 153 |
| 2022-01-06 | 18.42 | $13.29 | 302 |
| 2022-01-05 | 18.25 | $13.29 | 976 |
| 2022-01-04 | 18.08 | $13.73 | 736 |
| 2022-01-03 | 18.31 | $13.95 | 1309 |
| 2021-12-31 | 18.91 | $13.87 | 1110 |
| 2021-12-30 | 19.50 | $13.96 | 839 |
| 2021-12-29 | 20.24 | $14.03 | 307 |
| 2021-12-28 | 20.90 | $14.05 | 291 |
| 2021-12-27 | 21.66 | $14.15 | 1752 |
| 2021-12-23 | 22.55 | $13.95 | 311 |
| 2021-12-22 | 23.20 | $13.80 | 165 |
| 2021-12-21 | 23.69 | $13.61 | 311 |
| 2021-12-20 | 23.93 | $13.19 | 875 |
| 2021-12-17 | 23.50 | $13.32 | 473 |
| 2021-12-16 | 23.21 | $13.33 | 208 |
| 2021-12-15 | 22.91 | $13.67 | 374 |
| 2021-12-14 | 22.90 | $13.34 | 6082 |
| 2021-12-13 | 22.36 | $13.56 | 2197 |
| 2021-12-10 | 21.79 | $13.78 | 423 |
| 2021-12-09 | 22.81 | $13.94 | 98235 |
| 2021-12-08 | 23.87 | $14.05 | 288 |
| 2021-12-07 | 24.83 | $14.06 | 120299 |
| 2021-12-06 | 25.83 | $13.48 | 259 |
| 2021-12-03 | 26.22 | $13.47 | 197 |
| 2021-12-02 | 26.61 | $13.85 | 95 |
| 2021-12-01 | 27.65 | $13.78 | 623 |
| 2021-11-30 | 28.75 | $14.07 | 214 |
| 2021-11-29 | 30.09 | $14.40 | 1790 |
| 2021-11-26 | 31.08 | $14.09 | 345 |
| 2021-11-24 | 32.67 | $14.53 | 512 |
| 2021-11-23 | 33.55 | $14.40 | 902 |
| 2021-11-22 | 34.56 | $14.50 | 411 |
| 2021-11-19 | 35.26 | $14.80 | 2818 |
| 2021-11-18 | 35.42 | $14.89 | 381 |
| 2021-11-17 | 35.15 | $14.73 | 484 |
| 2021-11-16 | 35.12 | $14.84 | 1368 |
| 2021-11-15 | 35.02 | $14.75 | 947 |
| 2021-11-12 | 35.01 | $14.69 | 1526 |
| 2021-11-11 | 35.12 | $14.48 | 575 |
| 2021-11-10 | 35.54 | $14.39 | 485 |
| 2021-11-09 | 35.97 | $14.79 | 3568 |
| 2021-11-08 | 35.18 | $14.85 | 602 |
| 2021-11-05 | 34.31 | $14.73 | 2230 |
| 2021-11-04 | 33.50 | $14.64 | 996 |
| 2021-11-03 | 32.72 | $14.44 | 298 |
| 2021-11-02 | 32.28 | $14.38 | 1950 |
| 2021-11-01 | 31.81 | $14.33 | 272 |
| 2021-10-29 | 31.49 | $14.28 | 1285 |
| 2021-10-28 | 31.23 | $14.23 | 667 |
| 2021-10-27 | 31.04 | $14.07 | 198 |
| 2021-10-26 | 31.09 | $14.08 | 228 |
| 2021-10-25 | 31.13 | $14.08 | 319 |
| 2021-10-22 | 31.29 | $14.03 | 885 |
| 2021-10-21 | 31.53 | $14.14 | 529 |
| 2021-10-20 | 31.57 | $14.07 | 155 |
| 2021-10-19 | 31.66 | $14.12 | 1689 |
| 2021-10-18 | 31.75 | $14.00 | 141 |
| 2021-10-15 | 32.06 | $13.86 | 410 |
| 2021-10-14 | 32.56 | $13.74 | 81 |
| 2021-10-13 | 33.30 | $13.51 | 76 |
| 2021-10-12 | 34.46 | $13.41 | 57 |
| 2021-10-11 | 35.87 | $13.47 | 193 |
| 2021-10-08 | 37.22 | $13.53 | 645 |
| 2021-10-07 | 38.52 | $13.56 | 165 |
| 2021-10-06 | 39.95 | $13.39 | 1260 |
| 2021-10-05 | 41.74 | $13.34 | 1109 |
| 2021-10-04 | 43.55 | $13.14 | 507 |
| 2021-10-01 | 45.77 | $13.49 | 75 |
| 2021-09-30 | 47.49 | $13.30 | 563 |
| 2021-09-29 | 49.49 | $13.34 | 200 |
| 2021-09-28 | 51.51 | $13.48 | 557 |
| 2021-09-27 | 53.35 | $13.90 | 234 |
| 2021-09-24 | 54.22 | $13.94 | 158 |
| 2021-09-23 | 55.02 | $13.90 | 49 |
| 2021-09-22 | 55.91 | $13.68 | 364 |
| 2021-09-21 | 57.13 | $13.51 | 221 |
| 2021-09-20 | 58.65 | $13.51 | 135 |
| 2021-09-17 | 60.24 | $13.86 | 85 |
| 2021-09-16 | 60.95 | $14.04 | 177 |
| 2021-09-15 | 61.11 | $14.06 | 708 |
| 2021-09-14 | 61.28 | $13.92 | 416 |
| 2021-09-13 | 61.59 | $13.97 | 1614 |
| 2021-09-10 | 61.92 | $13.93 | 308 |
| 2021-09-09 | 62.29 | $13.98 | 929 |
| 2021-09-08 | 62.55 | $14.00 | 670 |
| 2021-09-07 | 62.75 | $14.16 | 2235 |
| 2021-09-03 | 62.59 | $14.14 | 113 |
| 2021-09-02 | 62.48 | $14.11 | 276 |
| 2021-09-01 | 62.38 | $14.10 | 204 |
| 2021-08-31 | 62.27 | $14.09 | 7062 |
| 2021-08-30 | 62.16 | $14.09 | 302 |
| 2021-08-27 | 62.07 | $14.00 | 1211 |
| 2021-08-26 | 62.01 | $13.80 | 421 |
| 2021-08-25 | 62.04 | $13.85 | 241 |
| 2021-08-24 | 62.01 | $13.75 | 935 |
| 2021-08-23 | 62.01 | $13.49 | 110 |
| 2021-08-20 | 62.15 | $13.21 | 268 |
| 2021-08-19 | 62.45 | $13.11 | 248 |
| 2021-08-18 | 62.83 | $13.15 | 365 |
| 2021-08-17 | 63.16 | $13.28 | 119 |
| 2021-08-16 | 63.25 | $13.49 | 259 |
| 2021-08-13 | 62.93 | $13.54 | 313 |
| 2021-08-12 | 62.52 | $13.53 | 390 |
| 2021-08-11 | 62.10 | $13.51 | 242 |
| 2021-08-10 | 61.58 | $13.55 | 146 |
| 2021-08-09 | 60.96 | $13.63 | 115 |
| 2021-08-06 | 60.17 | $13.67 | 398 |
| 2021-08-05 | 59.29 | $13.68 | 789 |
| 2021-08-04 | 58.36 | $13.57 | 554 |
| 2021-08-03 | 57.41 | $13.61 | 1302 |
| 2021-08-02 | 56.39 | $13.60 | 461 |
| 2021-07-30 | 55.26 | $13.62 | 284 |
| 2021-07-29 | 54.09 | $13.80 | 178 |
| 2021-07-28 | 52.62 | $13.81 | 394 |
| 2021-07-27 | 51.08 | $13.70 | 355 |
| 2021-07-26 | 49.46 | $13.90 | 483 |
| 2021-07-23 | 47.44 | $13.88 | 886 |
| 2021-07-22 | 45.31 | $13.71 | 2443 |
| 2021-07-21 | 43.08 | $13.62 | 1705 |
| 2021-07-20 | 40.74 | $13.49 | 484 |
| 2021-07-19 | 38.28 | $13.28 | 342 |
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