Is Jaws Juggernaut Acquisition Corporation (JUGG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Jaws Juggernaut Acquisition Corporation (JUGG) research center and poll results.
NASDAQ : JUGG
Jaws Juggernaut Acquisition Corporation — Technical Indicators
$10.33 USD
-$0.01 (-0.1%)
- Volume
- 570
- Average Volume
- 87.32K
- Market Capitalization
- $356.38M
- P/E Ratio
- 10.76
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.70
- Year Low
- $9.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.44
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
10.33
2023-06-22
Close Price
$10.33
Vol: 570
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.71
Average
9.90
Maximum
10.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-06-22 | 10.33 | $10.33 | 570 |
| 2023-06-21 | 10.33 | $10.34 | — |
| 2023-06-20 | 10.32 | $10.34 | 1207 |
| 2023-06-16 | 10.32 | $10.34 | 102 |
| 2023-06-15 | 10.32 | $10.34 | — |
| 2023-06-14 | 10.32 | $10.34 | 367 |
| 2023-06-13 | 10.32 | $10.32 | 1.5M |
| 2023-06-12 | 10.32 | $10.32 | 94521 |
| 2023-06-09 | 10.31 | $10.32 | 201068 |
| 2023-06-08 | 10.31 | $10.33 | 124285 |
| 2023-06-07 | 10.31 | $10.33 | — |
| 2023-06-06 | 10.31 | $10.33 | — |
| 2023-06-05 | 10.31 | $10.33 | — |
| 2023-06-02 | 10.30 | $10.33 | 2069 |
| 2023-06-01 | 10.30 | $10.33 | 66149 |
| 2023-05-31 | 10.30 | $10.32 | — |
| 2023-05-30 | 10.29 | $10.32 | 220089 |
| 2023-05-26 | 10.29 | $10.31 | 2025 |
| 2023-05-25 | 10.29 | $10.32 | 8947 |
| 2023-05-24 | 10.29 | $10.31 | 10901 |
| 2023-05-23 | 10.28 | $10.31 | 44100 |
| 2023-05-22 | 10.28 | $10.31 | — |
| 2023-05-19 | 10.28 | $10.31 | — |
| 2023-05-18 | 10.28 | $10.31 | 206951 |
| 2023-05-17 | 10.28 | $10.30 | 77719 |
| 2023-05-16 | 10.27 | $10.29 | 2252 |
| 2023-05-15 | 10.27 | $10.29 | — |
| 2023-05-12 | 10.27 | $10.29 | 134000 |
| 2023-05-11 | 10.27 | $10.29 | 75217 |
| 2023-05-10 | 10.27 | $10.30 | 620156 |
| 2023-05-09 | 10.26 | $10.28 | 277889 |
| 2023-05-08 | 10.26 | $10.27 | 1275 |
| 2023-05-05 | 10.26 | $10.27 | 27602 |
| 2023-05-04 | 10.26 | $10.27 | — |
| 2023-05-03 | 10.26 | $10.27 | 65299 |
| 2023-05-02 | 10.25 | $10.27 | 8888 |
| 2023-05-01 | 10.25 | $10.27 | 253279 |
| 2023-04-28 | 10.25 | $10.27 | 300 |
| 2023-04-27 | 10.25 | $10.27 | 2339 |
| 2023-04-26 | 10.25 | $10.26 | 588871 |
| 2023-04-25 | 10.25 | $10.26 | 35376 |
| 2023-04-24 | 10.24 | $10.27 | 42652 |
| 2023-04-21 | 10.24 | $10.27 | 2724 |
| 2023-04-20 | 10.24 | $10.26 | 4390 |
| 2023-04-19 | 10.24 | $10.26 | 103 |
| 2023-04-18 | 10.23 | $10.27 | 260882 |
| 2023-04-17 | 10.23 | $10.26 | 100 |
| 2023-04-14 | 10.23 | $10.25 | 40460 |
| 2023-04-13 | 10.23 | $10.25 | 113 |
| 2023-04-12 | 10.22 | $10.24 | 12935 |
| 2023-04-11 | 10.22 | $10.23 | 30009 |
| 2023-04-10 | 10.22 | $10.23 | 30194 |
| 2023-04-06 | 10.22 | $10.23 | 5818 |
| 2023-04-05 | 10.22 | $10.23 | 171 |
| 2023-04-04 | 10.21 | $10.24 | 26953 |
| 2023-04-03 | 10.21 | $10.24 | 2324 |
| 2023-03-31 | 10.21 | $10.23 | 204 |
| 2023-03-30 | 10.21 | $10.23 | 15922 |
| 2023-03-29 | 10.21 | $10.24 | 196663 |
| 2023-03-28 | 10.20 | $10.23 | 4145 |
| 2023-03-27 | 10.20 | $10.22 | 18130 |
| 2023-03-24 | 10.20 | $10.22 | 368229 |
| 2023-03-23 | 10.20 | $10.22 | 102 |
| 2023-03-22 | 10.19 | $10.22 | 12889 |
| 2023-03-21 | 10.19 | $10.22 | 152231 |
| 2023-03-20 | 10.19 | $10.20 | — |
| 2023-03-17 | 10.19 | $10.20 | 28803 |
| 2023-03-16 | 10.19 | $10.21 | 248 |
| 2023-03-15 | 10.18 | $10.20 | 1.3M |
| 2023-03-14 | 10.18 | $10.20 | — |
| 2023-03-13 | 10.18 | $10.20 | 255095 |
| 2023-03-10 | 10.17 | $10.19 | 380 |
| 2023-03-09 | 10.17 | $10.19 | 100 |
| 2023-03-08 | 10.17 | $10.19 | 100 |
| 2023-03-07 | 10.16 | $10.19 | 1828 |
| 2023-03-06 | 10.16 | $10.20 | 6745 |
| 2023-03-03 | 10.16 | $10.19 | — |
| 2023-03-02 | 10.16 | $10.19 | 27261 |
| 2023-03-01 | 10.15 | $10.19 | 274625 |
| 2023-02-28 | 10.15 | $10.19 | — |
| 2023-02-27 | 10.15 | $10.19 | 681501 |
| 2023-02-24 | 10.15 | $10.18 | 225378 |
| 2023-02-23 | 10.14 | $10.17 | 238303 |
| 2023-02-22 | 10.14 | $10.17 | 136155 |
| 2023-02-21 | 10.14 | $10.16 | 674 |
| 2023-02-17 | 10.13 | $10.17 | 7203 |
| 2023-02-16 | 10.13 | $10.17 | 16820 |
| 2023-02-15 | 10.13 | $10.15 | 48 |
| 2023-02-14 | 10.12 | $10.15 | 383 |
| 2023-02-13 | 10.12 | $10.14 | 300784 |
| 2023-02-10 | 10.12 | $10.12 | 814 |
| 2023-02-09 | 10.12 | $10.14 | 812 |
| 2023-02-08 | 10.11 | $10.11 | 103 |
| 2023-02-07 | 10.11 | $10.11 | 48254 |
| 2023-02-06 | 10.11 | $10.14 | 66 |
| 2023-02-03 | 10.10 | $10.14 | 1934 |
| 2023-02-02 | 10.10 | $10.14 | 31787 |
| 2023-02-01 | 10.10 | $10.16 | 3824 |
| 2023-01-31 | 10.09 | $10.17 | 21994 |
| 2023-01-30 | 10.08 | $10.13 | 1604 |
| 2023-01-27 | 10.08 | $10.11 | 21594 |
| 2023-01-26 | 10.08 | $10.11 | 401212 |
| 2023-01-25 | 10.07 | $10.11 | 460851 |
| 2023-01-24 | 10.07 | $10.10 | 2683 |
| 2023-01-23 | 10.07 | $10.10 | 67072 |
| 2023-01-20 | 10.06 | $10.10 | 108884 |
| 2023-01-19 | 10.06 | $10.09 | 226389 |
| 2023-01-18 | 10.05 | $10.09 | 3379 |
| 2023-01-17 | 10.05 | $10.08 | 6717 |
| 2023-01-13 | 10.05 | $10.09 | 300 |
| 2023-01-12 | 10.04 | $10.08 | 500405 |
| 2023-01-11 | 10.04 | $10.06 | 5 |
| 2023-01-10 | 10.04 | $10.06 | 7133 |
| 2023-01-09 | 10.03 | $10.07 | 11467 |
| 2023-01-06 | 10.03 | $10.08 | 625813 |
| 2023-01-05 | 10.03 | $10.06 | 1500 |
| 2023-01-04 | 10.02 | $10.06 | — |
| 2023-01-03 | 10.02 | $10.06 | 20 |
| 2022-12-30 | 10.01 | $10.06 | 17501 |
| 2022-12-29 | 10.01 | $10.05 | 100002 |
| 2022-12-28 | 10.01 | $10.04 | 32521 |
| 2022-12-27 | 10.00 | $10.04 | 4300 |
| 2022-12-23 | 10.00 | $10.03 | 3030 |
| 2022-12-22 | 10.00 | $10.02 | 1432 |
| 2022-12-21 | 9.99 | $10.02 | 1201 |
| 2022-12-20 | 9.99 | $10.02 | 16060 |
| 2022-12-19 | 9.99 | $10.02 | 176713 |
| 2022-12-16 | 9.98 | $10.01 | 292801 |
| 2022-12-15 | 9.98 | $10.01 | 96733 |
| 2022-12-14 | 9.98 | $10.01 | 14126 |
| 2022-12-13 | 9.97 | $10.01 | 162 |
| 2022-12-12 | 9.97 | $10.00 | 3488 |
| 2022-12-09 | 9.97 | $10.00 | 180730 |
| 2022-12-08 | 9.97 | $10.00 | 1.6M |
| 2022-12-07 | 9.96 | $10.00 | 404473 |
| 2022-12-06 | 9.96 | $9.99 | 110403 |
| 2022-12-05 | 9.96 | $9.99 | 139708 |
| 2022-12-02 | 9.96 | $9.97 | 1140 |
| 2022-12-01 | 9.95 | $9.98 | 5667 |
| 2022-11-30 | 9.95 | $9.98 | 3087 |
| 2022-11-29 | 9.95 | $9.99 | 25826 |
| 2022-11-28 | 9.94 | $9.95 | 20 |
| 2022-11-25 | 9.94 | $9.95 | 4 |
| 2022-11-23 | 9.94 | $9.95 | 108 |
| 2022-11-22 | 9.94 | $9.96 | 4842 |
| 2022-11-21 | 9.94 | $9.96 | 9 |
| 2022-11-18 | 9.94 | $9.96 | 7503 |
| 2022-11-17 | 9.93 | $9.95 | 200 |
| 2022-11-16 | 9.93 | $9.95 | 4363 |
| 2022-11-15 | 9.93 | $9.95 | 150100 |
| 2022-11-14 | 9.93 | $9.95 | 230200 |
| 2022-11-11 | 9.92 | $9.95 | 2 |
| 2022-11-10 | 9.92 | $9.95 | 3 |
| 2022-11-09 | 9.91 | $9.95 | 4041 |
| 2022-11-08 | 9.91 | $9.94 | 292952 |
| 2022-11-07 | 9.90 | $9.94 | 118730 |
| 2022-11-04 | 9.90 | $9.92 | 155 |
| 2022-11-03 | 9.90 | $9.93 | 1175 |
| 2022-11-02 | 9.89 | $9.93 | 2298 |
| 2022-11-01 | 9.89 | $9.94 | 227523 |
| 2022-10-31 | 9.88 | $9.91 | 10 |
| 2022-10-28 | 9.88 | $9.91 | 20010 |
| 2022-10-27 | 9.87 | $9.93 | 10151 |
| 2022-10-26 | 9.87 | $9.91 | 428 |
| 2022-10-25 | 9.86 | $9.93 | 136605 |
| 2022-10-24 | 9.86 | $9.93 | 31659 |
| 2022-10-21 | 9.85 | $9.91 | 23467 |
| 2022-10-20 | 9.85 | $9.89 | 8 |
| 2022-10-19 | 9.84 | $9.89 | 15219 |
| 2022-10-18 | 9.84 | $9.90 | 860622 |
| 2022-10-17 | 9.84 | $9.87 | 5 |
| 2022-10-14 | 9.83 | $9.87 | 17 |
| 2022-10-13 | 9.83 | $9.87 | 200203 |
| 2022-10-12 | 9.83 | $9.86 | 633791 |
| 2022-10-11 | 9.83 | $9.84 | 20 |
| 2022-10-10 | 9.82 | $9.84 | 826392 |
| 2022-10-07 | 9.82 | $9.85 | 200906 |
| 2022-10-06 | 9.82 | $9.84 | 29745 |
| 2022-10-05 | 9.82 | $9.84 | 100000 |
| 2022-10-04 | 9.81 | $9.84 | 63 |
| 2022-10-03 | 9.81 | $9.84 | 8764 |
| 2022-09-30 | 9.81 | $9.83 | 4037 |
| 2022-09-29 | 9.81 | $9.82 | — |
| 2022-09-28 | 9.81 | $9.82 | 194 |
| 2022-09-27 | 9.80 | $9.82 | 696440 |
| 2022-09-26 | 9.80 | $9.81 | 106 |
| 2022-09-23 | 9.80 | $9.82 | 211000 |
| 2022-09-22 | 9.80 | $9.82 | 53933 |
| 2022-09-21 | 9.79 | $9.82 | 2 |
| 2022-09-20 | 9.79 | $9.82 | 607680 |
| 2022-09-19 | 9.79 | $9.81 | 5 |
| 2022-09-16 | 9.79 | $9.81 | 3108 |
| 2022-09-15 | 9.78 | $9.83 | 104922 |
| 2022-09-14 | 9.78 | $9.80 | 1947 |
| 2022-09-13 | 9.78 | $9.79 | 443 |
| 2022-09-12 | 9.78 | $9.79 | 1112 |
| 2022-09-09 | 9.78 | $9.79 | 113 |
| 2022-09-08 | 9.78 | $9.79 | 167 |
| 2022-09-07 | 9.78 | $9.79 | 11642 |
| 2022-09-06 | 9.78 | $9.80 | 2250 |
| 2022-09-02 | 9.78 | $9.81 | 11470 |
| 2022-09-01 | 9.78 | $9.79 | 1538 |
| 2022-08-31 | 9.78 | $9.80 | 7600 |
| 2022-08-30 | 9.78 | $9.78 | 342 |
| 2022-08-29 | 9.77 | $9.76 | 1068 |
| 2022-08-26 | 9.78 | $9.77 | 275 |
| 2022-08-25 | 9.78 | $9.77 | — |
| 2022-08-24 | 9.78 | $9.77 | — |
| 2022-08-23 | 9.78 | $9.77 | 75 |
| 2022-08-22 | 9.78 | $9.77 | 24267 |
| 2022-08-19 | 9.77 | $9.76 | 157 |
| 2022-08-18 | 9.77 | $9.77 | — |
| 2022-08-17 | 9.77 | $9.77 | 25053 |
| 2022-08-16 | 9.77 | $9.77 | 1978 |
| 2022-08-15 | 9.77 | $9.79 | 796 |
| 2022-08-12 | 9.77 | $9.79 | — |
| 2022-08-11 | 9.76 | $9.79 | 25979 |
| 2022-08-10 | 9.76 | $9.77 | 10002 |
| 2022-08-09 | 9.76 | $9.77 | 23857 |
| 2022-08-08 | 9.76 | $9.79 | 10386 |
| 2022-08-05 | 9.75 | $9.79 | 3357 |
| 2022-08-04 | 9.75 | $9.78 | 23600 |
| 2022-08-03 | 9.75 | $9.77 | 34310 |
| 2022-08-02 | 9.75 | $9.77 | 3503 |
| 2022-08-01 | 9.74 | $9.77 | 6 |
| 2022-07-29 | 9.74 | $9.77 | 93930 |
| 2022-07-28 | 9.74 | $9.77 | 26251 |
| 2022-07-27 | 9.74 | $9.77 | 22 |
| 2022-07-26 | 9.74 | $9.77 | 25879 |
| 2022-07-25 | 9.73 | $9.75 | 15 |
| 2022-07-22 | 9.73 | $9.75 | 13 |
| 2022-07-21 | 9.73 | $9.75 | 10066 |
| 2022-07-20 | 9.73 | $9.74 | 223 |
| 2022-07-19 | 9.73 | $9.74 | 30 |
| 2022-07-18 | 9.73 | $9.74 | 126 |
| 2022-07-15 | 9.73 | $9.72 | 108 |
| 2022-07-14 | 9.73 | $9.73 | 774 |
| 2022-07-13 | 9.73 | $9.74 | 25 |
| 2022-07-12 | 9.73 | $9.74 | 1316 |
| 2022-07-11 | 9.73 | $9.73 | 63 |
| 2022-07-08 | 9.73 | $9.73 | 26736 |
| 2022-07-07 | 9.73 | $9.72 | 313234 |
| 2022-07-06 | 9.73 | $9.71 | 208 |
| 2022-07-05 | 9.73 | $9.73 | 60 |
| 2022-07-01 | 9.72 | $9.73 | 148 |
| 2022-06-30 | 9.72 | $9.73 | 475745 |
| 2022-06-29 | 9.72 | $9.72 | 227 |
| 2022-06-28 | 9.72 | $9.74 | 73410 |
| 2022-06-27 | 9.72 | $9.72 | 1665 |
| 2022-06-24 | 9.72 | $9.75 | 972 |
| 2022-06-23 | 9.71 | $9.70 | 44720 |
| 2022-06-22 | 9.71 | $9.73 | 20 |
| 2022-06-21 | 9.71 | $9.73 | 7051 |
| 2022-06-17 | 9.71 | $9.73 | 56 |
| 2022-06-16 | 9.71 | $9.73 | 144933 |
| 2022-06-15 | 9.71 | $9.73 | 638977 |
| 2022-06-14 | 9.71 | $9.73 | 34371 |
| 2022-06-13 | 9.71 | $9.73 | 140 |
| 2022-06-10 | 9.71 | $9.73 | 954 |
| 2022-06-09 | 9.71 | $9.72 | — |
| 2022-06-08 | 9.71 | $9.72 | 688 |
| 2022-06-07 | 9.71 | $9.70 | — |
| 2022-06-06 | 9.71 | $9.70 | 131 |
| 2022-06-03 | 9.71 | $9.70 | 21 |
| 2022-06-02 | 9.72 | $9.70 | — |
| 2022-06-01 | 9.72 | $9.70 | 498 |
| 2022-05-31 | 9.73 | $9.70 | 79631 |
| 2022-05-27 | 9.73 | $9.70 | 157 |
| 2022-05-26 | 9.73 | $9.70 | — |
| 2022-05-25 | 9.73 | $9.70 | — |
| 2022-05-24 | 9.74 | $9.70 | 8 |
| 2022-05-23 | 9.74 | $9.70 | 645 |
| 2022-05-20 | 9.74 | $9.70 | 220 |
| 2022-05-19 | 9.75 | $9.71 | 697110 |
| 2022-05-18 | 9.75 | $9.70 | 16 |
| 2022-05-17 | 9.75 | $9.70 | 201 |
| 2022-05-16 | 9.76 | $9.71 | — |
| 2022-05-13 | 9.76 | $9.71 | 4004 |
| 2022-05-12 | 9.77 | $9.73 | 2 |
| 2022-05-11 | 9.77 | $9.73 | 50364 |
| 2022-05-10 | 9.77 | $9.73 | 11750 |
| 2022-05-09 | 9.78 | $9.73 | 435840 |
| 2022-05-06 | 9.78 | $9.75 | 738 |
| 2022-05-05 | 9.78 | $9.80 | 419 |
| 2022-05-04 | 9.78 | $9.86 | 424363 |
| 2022-05-03 | 9.77 | $9.75 | 2615 |
| 2022-05-02 | 9.77 | $9.75 | 2609 |
| 2022-04-29 | 9.77 | $9.76 | — |
| 2022-04-28 | 9.77 | $9.76 | 29336 |
| 2022-04-27 | 9.77 | $9.77 | 567 |
| 2022-04-26 | 9.77 | $9.77 | 250 |
| 2022-04-25 | 9.77 | $9.77 | 12 |
| 2022-04-22 | 9.77 | $9.77 | 11 |
| 2022-04-21 | 9.77 | $9.77 | 5776 |
| 2022-04-20 | 9.77 | $9.75 | 29223 |
| 2022-04-19 | 9.77 | $9.77 | 230425 |
| 2022-04-18 | 9.77 | $9.78 | 103 |
| 2022-04-14 | 9.78 | $9.81 | 898 |
| 2022-04-13 | 9.77 | $9.85 | 548 |
| 2022-04-12 | 9.77 | $9.78 | 52100 |
| 2022-04-11 | 9.76 | $9.81 | 5 |
| 2022-04-08 | 9.76 | $9.81 | 866 |
| 2022-04-07 | 9.75 | $9.74 | 3924 |
| 2022-04-06 | 9.75 | $9.75 | 611 |
| 2022-04-05 | 9.75 | $9.74 | 7476 |
| 2022-04-04 | 9.75 | $9.74 | 9325 |
| 2022-04-01 | 9.75 | $9.73 | 240 |
| 2022-03-31 | 9.75 | $9.76 | 2026 |
| 2022-03-30 | 9.75 | $9.76 | 232 |
| 2022-03-29 | 9.74 | $9.76 | 58739 |
| 2022-03-28 | 9.74 | $9.74 | 1204 |
| 2022-03-25 | 9.73 | $9.75 | 350 |
| 2022-03-24 | 9.73 | $9.73 | 202027 |
| 2022-03-23 | 9.73 | $9.81 | — |
| 2022-03-22 | 9.73 | $9.81 | 44 |
| 2022-03-21 | 9.72 | $9.81 | 10520 |
| 2022-03-18 | 9.72 | $9.90 | 14271 |
| 2022-03-17 | 9.72 | $9.70 | — |
| 2022-03-16 | 9.72 | $9.70 | 5 |
| 2022-03-15 | 9.72 | $9.70 | 231622 |
| 2022-03-14 | 9.73 | $9.72 | 326300 |
| 2022-03-11 | 9.73 | $9.70 | 100102 |
| 2022-03-10 | 9.73 | $9.73 | 12 |
| 2022-03-09 | 9.73 | $9.73 | 440 |
| 2022-03-08 | 9.73 | $9.77 | 2781 |
| 2022-03-07 | 9.73 | $9.71 | 533 |
| 2022-03-04 | 9.73 | $9.70 | 8300 |
| 2022-03-03 | 9.73 | $9.70 | 23024 |
| 2022-03-02 | 9.73 | $9.70 | 308 |
| 2022-03-01 | 9.74 | $9.67 | 5553 |
| 2022-02-28 | 9.74 | $9.66 | 212 |
| 2022-02-25 | 9.74 | $9.66 | 212 |
| 2022-02-24 | 9.74 | $9.75 | 205325 |
| 2022-02-23 | 9.74 | $9.71 | 43147 |
| 2022-02-22 | 9.74 | $9.73 | 427 |
| 2022-02-18 | 9.74 | $9.75 | 241 |
| 2022-02-17 | 9.74 | $9.88 | 1342 |
| 2022-02-16 | 9.73 | $9.77 | — |
| 2022-02-15 | 9.73 | $9.77 | 256 |
| 2022-02-14 | 9.73 | $9.75 | 5262 |
| 2022-02-11 | 9.73 | $9.72 | 9596 |
| 2022-02-10 | 9.73 | $9.72 | 487216 |
| 2022-02-09 | 9.74 | $9.73 | 15 |
| 2022-02-08 | 9.74 | $9.73 | 4 |
| 2022-02-07 | 9.74 | $9.73 | 3038 |
| 2022-02-04 | 9.75 | $9.75 | 8 |
| 2022-02-03 | 9.75 | $9.75 | 23970 |
| 2022-02-02 | 9.75 | $9.75 | 6605 |
| 2022-02-01 | 9.75 | $9.78 | 11549 |
| 2022-01-31 | 9.76 | $9.72 | 574 |
| 2022-01-28 | 9.76 | $9.67 | 1001 |
| 2022-01-27 | 9.77 | $9.68 | 74153 |
| 2022-01-26 | 9.78 | $9.70 | 10243 |
| 2022-01-25 | 9.78 | $9.70 | 26335 |
| 2022-01-24 | 9.79 | $9.70 | 119754 |
| 2022-01-21 | 9.79 | $9.73 | 1791 |
| 2022-01-20 | 9.80 | $9.76 | 12 |
| 2022-01-19 | 9.80 | $9.76 | 50590 |
| 2022-01-18 | 9.81 | $9.73 | 139616 |
| 2022-01-14 | 9.81 | $9.79 | — |
| 2022-01-13 | 9.82 | $9.79 | — |
| 2022-01-12 | 9.82 | $9.79 | 13795 |
| 2022-01-11 | 9.82 | $9.76 | 13500 |
| 2022-01-10 | 9.83 | $9.79 | 21750 |
| 2022-01-07 | 9.83 | $9.81 | 17 |
| 2022-01-06 | 9.83 | $9.81 | 101 |
| 2022-01-05 | 9.83 | $9.81 | 1600 |
| 2022-01-04 | 9.83 | $9.81 | 252 |
| 2022-01-03 | 9.83 | $9.84 | 284 |
| 2021-12-31 | 9.83 | $9.83 | 33090 |
| 2021-12-30 | 9.83 | $9.82 | 2 |
| 2021-12-29 | 9.83 | $9.82 | 10 |
| 2021-12-28 | 9.83 | $9.82 | 30260 |
| 2021-12-27 | 9.83 | $9.80 | 3486 |
| 2021-12-23 | 9.83 | $9.82 | 102 |
| 2021-12-22 | 9.83 | $9.83 | — |
| 2021-12-21 | 9.83 | $9.83 | 1208 |
| 2021-12-20 | 9.84 | $9.83 | 400 |
| 2021-12-17 | 9.84 | $9.85 | 1228 |
| 2021-12-16 | 9.84 | $9.85 | 121 |
| 2021-12-15 | 9.84 | $9.86 | 22422 |
| 2021-12-14 | 9.83 | $9.84 | 9121 |
| 2021-12-13 | 9.83 | $9.84 | 2125 |
| 2021-12-10 | 9.84 | $9.87 | 66333 |
| 2021-12-09 | 9.83 | $9.86 | 2515 |
| 2021-12-08 | 9.83 | $9.82 | 103 |
| 2021-12-07 | 9.83 | $9.71 | 107 |
| 2021-12-06 | 9.84 | $9.84 | 2178 |
| 2021-12-03 | 9.84 | $9.84 | 8397 |
| 2021-12-02 | 9.84 | $9.80 | 1626 |
| 2021-12-01 | 9.85 | $9.86 | 218 |
| 2021-11-30 | 9.84 | $9.85 | 20212 |
| 2021-11-29 | 9.84 | $9.80 | 160 |
| 2021-11-26 | 9.84 | $9.80 | 22594 |
| 2021-11-24 | 9.84 | $9.86 | 38 |
| 2021-11-23 | 9.84 | $9.86 | 11328 |
| 2021-11-22 | 9.84 | $9.86 | 705 |
| 2021-11-19 | 9.83 | $9.86 | 29698 |
| 2021-11-18 | 9.83 | $9.85 | 4891 |
| 2021-11-17 | 9.82 | $9.82 | 2260 |
| 2021-11-16 | 9.82 | $9.83 | 11265 |
| 2021-11-15 | 9.81 | $9.86 | 23457 |
| 2021-11-12 | 9.80 | $9.85 | 112232 |
| 2021-11-11 | 9.80 | $9.82 | 2292 |
| 2021-11-10 | 9.79 | $9.86 | 5637 |
| 2021-11-09 | 9.79 | $9.86 | 603998 |
| 2021-11-08 | 9.78 | $9.86 | 42676 |
| 2021-11-05 | 9.77 | $9.85 | 201569 |
| 2021-11-04 | 9.76 | $9.85 | 6348 |
| 2021-11-03 | 9.76 | $9.85 | 160262 |
| 2021-11-02 | 9.76 | $9.80 | 118 |
| 2021-11-01 | 9.76 | $9.80 | 77462 |
| 2021-10-29 | 9.75 | $9.82 | 86 |
| 2021-10-28 | 9.75 | $9.82 | 13105 |
| 2021-10-27 | 9.75 | $9.80 | 53 |
| 2021-10-26 | 9.75 | $9.80 | 349 |
| 2021-10-25 | 9.75 | $9.80 | 10602 |
| 2021-10-22 | 9.75 | $9.77 | 762 |
| 2021-10-21 | 9.75 | $9.70 | 110 |
| 2021-10-20 | 9.75 | $9.73 | 38 |
| 2021-10-19 | 9.75 | $9.73 | 1 |
| 2021-10-18 | 9.75 | $9.73 | 119 |
| 2021-10-15 | 9.75 | $9.73 | 86 |
| 2021-10-14 | 9.75 | $9.73 | 181 |
| 2021-10-13 | 9.76 | $9.73 | 207 |
| 2021-10-12 | 9.76 | $9.73 | 232 |
| 2021-10-11 | 9.77 | $9.69 | 30 |
| 2021-10-08 | 9.78 | $9.69 | 242 |
| 2021-10-07 | 9.78 | $9.80 | 1987 |
| 2021-10-06 | 9.78 | $9.80 | 50757 |
| 2021-10-05 | 9.78 | $9.74 | 244 |
| 2021-10-04 | 9.78 | $9.79 | 21471 |
| 2021-10-01 | 9.78 | $9.79 | 2197 |
| 2021-09-30 | 9.77 | $9.79 | — |
| 2021-09-29 | 9.76 | $9.79 | 22475 |
| 2021-09-28 | 9.76 | $9.78 | 237 |
| 2021-09-27 | 9.76 | $9.79 | 43411 |
| 2021-09-24 | 9.76 | $9.75 | 10201 |
| 2021-09-23 | 9.76 | $9.75 | 363 |
| 2021-09-22 | 9.75 | $9.75 | — |
| 2021-09-21 | 9.76 | $9.75 | 548 |
| 2021-09-20 | 9.76 | $9.71 | 1025 |
| 2021-09-17 | 9.77 | $9.76 | 1329 |
| 2021-09-16 | 9.78 | $9.79 | 17935 |
| 2021-09-15 | 9.78 | $9.80 | 7068 |
| 2021-09-14 | 9.78 | $9.82 | 1043 |
| 2021-09-13 | 9.77 | $9.89 | 40828 |
| 2021-09-10 | 9.76 | $9.76 | 11457 |
| 2021-09-09 | 9.75 | $9.79 | 52782 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.33
2023-06-22
Close Price
$10.33
Vol: 570
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.71
Average
9.90
Maximum
10.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-06-22 | 10.33 | $10.33 | 570 |
| 2023-06-21 | 10.32 | $10.34 | — |
| 2023-06-20 | 10.32 | $10.34 | 1207 |
| 2023-06-16 | 10.32 | $10.34 | 102 |
| 2023-06-15 | 10.32 | $10.34 | — |
| 2023-06-14 | 10.32 | $10.34 | 367 |
| 2023-06-13 | 10.31 | $10.32 | 1.5M |
| 2023-06-12 | 10.31 | $10.32 | 94521 |
| 2023-06-09 | 10.31 | $10.32 | 201068 |
| 2023-06-08 | 10.31 | $10.33 | 124285 |
| 2023-06-07 | 10.31 | $10.33 | — |
| 2023-06-06 | 10.31 | $10.33 | — |
| 2023-06-05 | 10.31 | $10.33 | — |
| 2023-06-02 | 10.30 | $10.33 | 2069 |
| 2023-06-01 | 10.30 | $10.33 | 66149 |
| 2023-05-31 | 10.30 | $10.32 | — |
| 2023-05-30 | 10.30 | $10.32 | 220089 |
| 2023-05-26 | 10.29 | $10.31 | 2025 |
| 2023-05-25 | 10.29 | $10.32 | 8947 |
| 2023-05-24 | 10.29 | $10.31 | 10901 |
| 2023-05-23 | 10.29 | $10.31 | 44100 |
| 2023-05-22 | 10.28 | $10.31 | — |
| 2023-05-19 | 10.28 | $10.31 | — |
| 2023-05-18 | 10.28 | $10.31 | 206951 |
| 2023-05-17 | 10.28 | $10.30 | 77719 |
| 2023-05-16 | 10.27 | $10.29 | 2252 |
| 2023-05-15 | 10.27 | $10.29 | — |
| 2023-05-12 | 10.27 | $10.29 | 134000 |
| 2023-05-11 | 10.27 | $10.29 | 75217 |
| 2023-05-10 | 10.26 | $10.30 | 620156 |
| 2023-05-09 | 10.26 | $10.28 | 277889 |
| 2023-05-08 | 10.26 | $10.27 | 1275 |
| 2023-05-05 | 10.26 | $10.27 | 27602 |
| 2023-05-04 | 10.26 | $10.27 | — |
| 2023-05-03 | 10.26 | $10.27 | 65299 |
| 2023-05-02 | 10.25 | $10.27 | 8888 |
| 2023-05-01 | 10.25 | $10.27 | 253279 |
| 2023-04-28 | 10.25 | $10.27 | 300 |
| 2023-04-27 | 10.25 | $10.27 | 2339 |
| 2023-04-26 | 10.25 | $10.26 | 588871 |
| 2023-04-25 | 10.25 | $10.26 | 35376 |
| 2023-04-24 | 10.24 | $10.27 | 42652 |
| 2023-04-21 | 10.24 | $10.27 | 2724 |
| 2023-04-20 | 10.24 | $10.26 | 4390 |
| 2023-04-19 | 10.24 | $10.26 | 103 |
| 2023-04-18 | 10.23 | $10.27 | 260882 |
| 2023-04-17 | 10.23 | $10.26 | 100 |
| 2023-04-14 | 10.23 | $10.25 | 40460 |
| 2023-04-13 | 10.22 | $10.25 | 113 |
| 2023-04-12 | 10.22 | $10.24 | 12935 |
| 2023-04-11 | 10.22 | $10.23 | 30009 |
| 2023-04-10 | 10.22 | $10.23 | 30194 |
| 2023-04-06 | 10.22 | $10.23 | 5818 |
| 2023-04-05 | 10.22 | $10.23 | 171 |
| 2023-04-04 | 10.22 | $10.24 | 26953 |
| 2023-04-03 | 10.21 | $10.24 | 2324 |
| 2023-03-31 | 10.21 | $10.23 | 204 |
| 2023-03-30 | 10.21 | $10.23 | 15922 |
| 2023-03-29 | 10.21 | $10.24 | 196663 |
| 2023-03-28 | 10.20 | $10.23 | 4145 |
| 2023-03-27 | 10.20 | $10.22 | 18130 |
| 2023-03-24 | 10.20 | $10.22 | 368229 |
| 2023-03-23 | 10.19 | $10.22 | 102 |
| 2023-03-22 | 10.19 | $10.22 | 12889 |
| 2023-03-21 | 10.19 | $10.22 | 152231 |
| 2023-03-20 | 10.19 | $10.20 | — |
| 2023-03-17 | 10.18 | $10.20 | 28803 |
| 2023-03-16 | 10.18 | $10.21 | 248 |
| 2023-03-15 | 10.18 | $10.20 | 1.3M |
| 2023-03-14 | 10.18 | $10.20 | — |
| 2023-03-13 | 10.18 | $10.20 | 255095 |
| 2023-03-10 | 10.17 | $10.19 | 380 |
| 2023-03-09 | 10.17 | $10.19 | 100 |
| 2023-03-08 | 10.17 | $10.19 | 100 |
| 2023-03-07 | 10.17 | $10.19 | 1828 |
| 2023-03-06 | 10.16 | $10.20 | 6745 |
| 2023-03-03 | 10.16 | $10.19 | — |
| 2023-03-02 | 10.16 | $10.19 | 27261 |
| 2023-03-01 | 10.16 | $10.19 | 274625 |
| 2023-02-28 | 10.15 | $10.19 | — |
| 2023-02-27 | 10.15 | $10.19 | 681501 |
| 2023-02-24 | 10.14 | $10.18 | 225378 |
| 2023-02-23 | 10.14 | $10.17 | 238303 |
| 2023-02-22 | 10.14 | $10.17 | 136155 |
| 2023-02-21 | 10.13 | $10.16 | 674 |
| 2023-02-17 | 10.13 | $10.17 | 7203 |
| 2023-02-16 | 10.13 | $10.17 | 16820 |
| 2023-02-15 | 10.12 | $10.15 | 48 |
| 2023-02-14 | 10.12 | $10.15 | 383 |
| 2023-02-13 | 10.12 | $10.14 | 300784 |
| 2023-02-10 | 10.11 | $10.12 | 814 |
| 2023-02-09 | 10.11 | $10.14 | 812 |
| 2023-02-08 | 10.11 | $10.11 | 103 |
| 2023-02-07 | 10.11 | $10.11 | 48254 |
| 2023-02-06 | 10.11 | $10.14 | 66 |
| 2023-02-03 | 10.11 | $10.14 | 1934 |
| 2023-02-02 | 10.10 | $10.14 | 31787 |
| 2023-02-01 | 10.10 | $10.16 | 3824 |
| 2023-01-31 | 10.09 | $10.17 | 21994 |
| 2023-01-30 | 10.08 | $10.13 | 1604 |
| 2023-01-27 | 10.08 | $10.11 | 21594 |
| 2023-01-26 | 10.08 | $10.11 | 401212 |
| 2023-01-25 | 10.07 | $10.11 | 460851 |
| 2023-01-24 | 10.07 | $10.10 | 2683 |
| 2023-01-23 | 10.07 | $10.10 | 67072 |
| 2023-01-20 | 10.06 | $10.10 | 108884 |
| 2023-01-19 | 10.06 | $10.09 | 226389 |
| 2023-01-18 | 10.06 | $10.09 | 3379 |
| 2023-01-17 | 10.05 | $10.08 | 6717 |
| 2023-01-13 | 10.05 | $10.09 | 300 |
| 2023-01-12 | 10.04 | $10.08 | 500405 |
| 2023-01-11 | 10.04 | $10.06 | 5 |
| 2023-01-10 | 10.04 | $10.06 | 7133 |
| 2023-01-09 | 10.04 | $10.07 | 11467 |
| 2023-01-06 | 10.03 | $10.08 | 625813 |
| 2023-01-05 | 10.03 | $10.06 | 1500 |
| 2023-01-04 | 10.02 | $10.06 | — |
| 2023-01-03 | 10.02 | $10.06 | 20 |
| 2022-12-30 | 10.02 | $10.06 | 17501 |
| 2022-12-29 | 10.01 | $10.05 | 100002 |
| 2022-12-28 | 10.01 | $10.04 | 32521 |
| 2022-12-27 | 10.00 | $10.04 | 4300 |
| 2022-12-23 | 10.00 | $10.03 | 3030 |
| 2022-12-22 | 10.00 | $10.02 | 1432 |
| 2022-12-21 | 9.99 | $10.02 | 1201 |
| 2022-12-20 | 9.99 | $10.02 | 16060 |
| 2022-12-19 | 9.99 | $10.02 | 176713 |
| 2022-12-16 | 9.99 | $10.01 | 292801 |
| 2022-12-15 | 9.98 | $10.01 | 96733 |
| 2022-12-14 | 9.98 | $10.01 | 14126 |
| 2022-12-13 | 9.98 | $10.01 | 162 |
| 2022-12-12 | 9.97 | $10.00 | 3488 |
| 2022-12-09 | 9.97 | $10.00 | 180730 |
| 2022-12-08 | 9.97 | $10.00 | 1.6M |
| 2022-12-07 | 9.96 | $10.00 | 404473 |
| 2022-12-06 | 9.96 | $9.99 | 110403 |
| 2022-12-05 | 9.96 | $9.99 | 139708 |
| 2022-12-02 | 9.95 | $9.97 | 1140 |
| 2022-12-01 | 9.95 | $9.98 | 5667 |
| 2022-11-30 | 9.95 | $9.98 | 3087 |
| 2022-11-29 | 9.95 | $9.99 | 25826 |
| 2022-11-28 | 9.94 | $9.95 | 20 |
| 2022-11-25 | 9.94 | $9.95 | 4 |
| 2022-11-23 | 9.94 | $9.95 | 108 |
| 2022-11-22 | 9.94 | $9.96 | 4842 |
| 2022-11-21 | 9.93 | $9.96 | 9 |
| 2022-11-18 | 9.93 | $9.96 | 7503 |
| 2022-11-17 | 9.93 | $9.95 | 200 |
| 2022-11-16 | 9.93 | $9.95 | 4363 |
| 2022-11-15 | 9.92 | $9.95 | 150100 |
| 2022-11-14 | 9.92 | $9.95 | 230200 |
| 2022-11-11 | 9.92 | $9.95 | 2 |
| 2022-11-10 | 9.91 | $9.95 | 3 |
| 2022-11-09 | 9.91 | $9.95 | 4041 |
| 2022-11-08 | 9.91 | $9.94 | 292952 |
| 2022-11-07 | 9.90 | $9.94 | 118730 |
| 2022-11-04 | 9.90 | $9.92 | 155 |
| 2022-11-03 | 9.90 | $9.93 | 1175 |
| 2022-11-02 | 9.89 | $9.93 | 2298 |
| 2022-11-01 | 9.89 | $9.94 | 227523 |
| 2022-10-31 | 9.89 | $9.91 | 10 |
| 2022-10-28 | 9.88 | $9.91 | 20010 |
| 2022-10-27 | 9.88 | $9.93 | 10151 |
| 2022-10-26 | 9.88 | $9.91 | 428 |
| 2022-10-25 | 9.87 | $9.93 | 136605 |
| 2022-10-24 | 9.87 | $9.93 | 31659 |
| 2022-10-21 | 9.86 | $9.91 | 23467 |
| 2022-10-20 | 9.85 | $9.89 | 8 |
| 2022-10-19 | 9.85 | $9.89 | 15219 |
| 2022-10-18 | 9.85 | $9.90 | 860622 |
| 2022-10-17 | 9.84 | $9.87 | 5 |
| 2022-10-14 | 9.84 | $9.87 | 17 |
| 2022-10-13 | 9.83 | $9.87 | 200203 |
| 2022-10-12 | 9.83 | $9.86 | 633791 |
| 2022-10-11 | 9.83 | $9.84 | 20 |
| 2022-10-10 | 9.82 | $9.84 | 826392 |
| 2022-10-07 | 9.82 | $9.85 | 200906 |
| 2022-10-06 | 9.82 | $9.84 | 29745 |
| 2022-10-05 | 9.82 | $9.84 | 100000 |
| 2022-10-04 | 9.81 | $9.84 | 63 |
| 2022-10-03 | 9.81 | $9.84 | 8764 |
| 2022-09-30 | 9.81 | $9.83 | 4037 |
| 2022-09-29 | 9.81 | $9.82 | — |
| 2022-09-28 | 9.81 | $9.82 | 194 |
| 2022-09-27 | 9.80 | $9.82 | 696440 |
| 2022-09-26 | 9.80 | $9.81 | 106 |
| 2022-09-23 | 9.80 | $9.82 | 211000 |
| 2022-09-22 | 9.80 | $9.82 | 53933 |
| 2022-09-21 | 9.80 | $9.82 | 2 |
| 2022-09-20 | 9.80 | $9.82 | 607680 |
| 2022-09-19 | 9.79 | $9.81 | 5 |
| 2022-09-16 | 9.79 | $9.81 | 3108 |
| 2022-09-15 | 9.79 | $9.83 | 104922 |
| 2022-09-14 | 9.79 | $9.80 | 1947 |
| 2022-09-13 | 9.78 | $9.79 | 443 |
| 2022-09-12 | 9.78 | $9.79 | 1112 |
| 2022-09-09 | 9.78 | $9.79 | 113 |
| 2022-09-08 | 9.78 | $9.79 | 167 |
| 2022-09-07 | 9.78 | $9.79 | 11642 |
| 2022-09-06 | 9.78 | $9.80 | 2250 |
| 2022-09-02 | 9.78 | $9.81 | 11470 |
| 2022-09-01 | 9.77 | $9.79 | 1538 |
| 2022-08-31 | 9.77 | $9.80 | 7600 |
| 2022-08-30 | 9.77 | $9.78 | 342 |
| 2022-08-29 | 9.77 | $9.76 | 1068 |
| 2022-08-26 | 9.77 | $9.77 | 275 |
| 2022-08-25 | 9.77 | $9.77 | — |
| 2022-08-24 | 9.77 | $9.77 | — |
| 2022-08-23 | 9.77 | $9.77 | 75 |
| 2022-08-22 | 9.77 | $9.77 | 24267 |
| 2022-08-19 | 9.77 | $9.76 | 157 |
| 2022-08-18 | 9.77 | $9.77 | — |
| 2022-08-17 | 9.77 | $9.77 | 25053 |
| 2022-08-16 | 9.77 | $9.77 | 1978 |
| 2022-08-15 | 9.77 | $9.79 | 796 |
| 2022-08-12 | 9.77 | $9.79 | — |
| 2022-08-11 | 9.77 | $9.79 | 25979 |
| 2022-08-10 | 9.76 | $9.77 | 10002 |
| 2022-08-09 | 9.76 | $9.77 | 23857 |
| 2022-08-08 | 9.76 | $9.79 | 10386 |
| 2022-08-05 | 9.76 | $9.79 | 3357 |
| 2022-08-04 | 9.76 | $9.78 | 23600 |
| 2022-08-03 | 9.75 | $9.77 | 34310 |
| 2022-08-02 | 9.75 | $9.77 | 3503 |
| 2022-08-01 | 9.75 | $9.77 | 6 |
| 2022-07-29 | 9.75 | $9.77 | 93930 |
| 2022-07-28 | 9.74 | $9.77 | 26251 |
| 2022-07-27 | 9.74 | $9.77 | 22 |
| 2022-07-26 | 9.74 | $9.77 | 25879 |
| 2022-07-25 | 9.74 | $9.75 | 15 |
| 2022-07-22 | 9.73 | $9.75 | 13 |
| 2022-07-21 | 9.73 | $9.75 | 10066 |
| 2022-07-20 | 9.73 | $9.74 | 223 |
| 2022-07-19 | 9.73 | $9.74 | 30 |
| 2022-07-18 | 9.73 | $9.74 | 126 |
| 2022-07-15 | 9.73 | $9.72 | 108 |
| 2022-07-14 | 9.73 | $9.73 | 774 |
| 2022-07-13 | 9.73 | $9.74 | 25 |
| 2022-07-12 | 9.73 | $9.74 | 1316 |
| 2022-07-11 | 9.72 | $9.73 | 63 |
| 2022-07-08 | 9.72 | $9.73 | 26736 |
| 2022-07-07 | 9.72 | $9.72 | 313234 |
| 2022-07-06 | 9.72 | $9.71 | 208 |
| 2022-07-05 | 9.73 | $9.73 | 60 |
| 2022-07-01 | 9.73 | $9.73 | 148 |
| 2022-06-30 | 9.72 | $9.73 | 475745 |
| 2022-06-29 | 9.72 | $9.72 | 227 |
| 2022-06-28 | 9.72 | $9.74 | 73410 |
| 2022-06-27 | 9.72 | $9.72 | 1665 |
| 2022-06-24 | 9.72 | $9.75 | 972 |
| 2022-06-23 | 9.72 | $9.70 | 44720 |
| 2022-06-22 | 9.72 | $9.73 | 20 |
| 2022-06-21 | 9.72 | $9.73 | 7051 |
| 2022-06-17 | 9.72 | $9.73 | 56 |
| 2022-06-16 | 9.72 | $9.73 | 144933 |
| 2022-06-15 | 9.72 | $9.73 | 638977 |
| 2022-06-14 | 9.72 | $9.73 | 34371 |
| 2022-06-13 | 9.72 | $9.73 | 140 |
| 2022-06-10 | 9.71 | $9.73 | 954 |
| 2022-06-09 | 9.71 | $9.72 | — |
| 2022-06-08 | 9.71 | $9.72 | 688 |
| 2022-06-07 | 9.71 | $9.70 | — |
| 2022-06-06 | 9.71 | $9.70 | 131 |
| 2022-06-03 | 9.71 | $9.70 | 21 |
| 2022-06-02 | 9.72 | $9.70 | — |
| 2022-06-01 | 9.72 | $9.70 | 498 |
| 2022-05-31 | 9.72 | $9.70 | 79631 |
| 2022-05-27 | 9.72 | $9.70 | 157 |
| 2022-05-26 | 9.72 | $9.70 | — |
| 2022-05-25 | 9.73 | $9.70 | — |
| 2022-05-24 | 9.73 | $9.70 | 8 |
| 2022-05-23 | 9.73 | $9.70 | 645 |
| 2022-05-20 | 9.74 | $9.70 | 220 |
| 2022-05-19 | 9.74 | $9.71 | 697110 |
| 2022-05-18 | 9.74 | $9.70 | 16 |
| 2022-05-17 | 9.75 | $9.70 | 201 |
| 2022-05-16 | 9.75 | $9.71 | — |
| 2022-05-13 | 9.76 | $9.71 | 4004 |
| 2022-05-12 | 9.76 | $9.73 | 2 |
| 2022-05-11 | 9.76 | $9.73 | 50364 |
| 2022-05-10 | 9.77 | $9.73 | 11750 |
| 2022-05-09 | 9.77 | $9.73 | 435840 |
| 2022-05-06 | 9.77 | $9.75 | 738 |
| 2022-05-05 | 9.78 | $9.80 | 419 |
| 2022-05-04 | 9.77 | $9.86 | 424363 |
| 2022-05-03 | 9.77 | $9.75 | 2615 |
| 2022-05-02 | 9.77 | $9.75 | 2609 |
| 2022-04-29 | 9.77 | $9.76 | — |
| 2022-04-28 | 9.77 | $9.76 | 29336 |
| 2022-04-27 | 9.77 | $9.77 | 567 |
| 2022-04-26 | 9.77 | $9.77 | 250 |
| 2022-04-25 | 9.77 | $9.77 | 12 |
| 2022-04-22 | 9.77 | $9.77 | 11 |
| 2022-04-21 | 9.77 | $9.77 | 5776 |
| 2022-04-20 | 9.77 | $9.75 | 29223 |
| 2022-04-19 | 9.77 | $9.77 | 230425 |
| 2022-04-18 | 9.77 | $9.78 | 103 |
| 2022-04-14 | 9.77 | $9.81 | 898 |
| 2022-04-13 | 9.77 | $9.85 | 548 |
| 2022-04-12 | 9.76 | $9.78 | 52100 |
| 2022-04-11 | 9.76 | $9.81 | 5 |
| 2022-04-08 | 9.75 | $9.81 | 866 |
| 2022-04-07 | 9.75 | $9.74 | 3924 |
| 2022-04-06 | 9.75 | $9.75 | 611 |
| 2022-04-05 | 9.75 | $9.74 | 7476 |
| 2022-04-04 | 9.75 | $9.74 | 9325 |
| 2022-04-01 | 9.75 | $9.73 | 240 |
| 2022-03-31 | 9.75 | $9.76 | 2026 |
| 2022-03-30 | 9.75 | $9.76 | 232 |
| 2022-03-29 | 9.75 | $9.76 | 58739 |
| 2022-03-28 | 9.75 | $9.74 | 1204 |
| 2022-03-25 | 9.75 | $9.75 | 350 |
| 2022-03-24 | 9.75 | $9.73 | 202027 |
| 2022-03-23 | 9.75 | $9.81 | — |
| 2022-03-22 | 9.75 | $9.81 | 44 |
| 2022-03-21 | 9.74 | $9.81 | 10520 |
| 2022-03-18 | 9.73 | $9.90 | 14271 |
| 2022-03-17 | 9.72 | $9.70 | — |
| 2022-03-16 | 9.72 | $9.70 | 5 |
| 2022-03-15 | 9.72 | $9.70 | 231622 |
| 2022-03-14 | 9.72 | $9.72 | 326300 |
| 2022-03-11 | 9.72 | $9.70 | 100102 |
| 2022-03-10 | 9.73 | $9.73 | 12 |
| 2022-03-09 | 9.72 | $9.73 | 440 |
| 2022-03-08 | 9.72 | $9.77 | 2781 |
| 2022-03-07 | 9.72 | $9.71 | 533 |
| 2022-03-04 | 9.72 | $9.70 | 8300 |
| 2022-03-03 | 9.72 | $9.70 | 23024 |
| 2022-03-02 | 9.72 | $9.70 | 308 |
| 2022-03-01 | 9.73 | $9.67 | 5553 |
| 2022-02-28 | 9.73 | $9.66 | 212 |
| 2022-02-25 | 9.74 | $9.66 | 212 |
| 2022-02-24 | 9.75 | $9.75 | 205325 |
| 2022-02-23 | 9.75 | $9.71 | 43147 |
| 2022-02-22 | 9.75 | $9.73 | 427 |
| 2022-02-18 | 9.76 | $9.75 | 241 |
| 2022-02-17 | 9.76 | $9.88 | 1342 |
| 2022-02-16 | 9.75 | $9.77 | — |
| 2022-02-15 | 9.74 | $9.77 | 256 |
| 2022-02-14 | 9.74 | $9.75 | 5262 |
| 2022-02-11 | 9.74 | $9.72 | 9596 |
| 2022-02-10 | 9.74 | $9.72 | 487216 |
| 2022-02-09 | 9.74 | $9.73 | 15 |
| 2022-02-08 | 9.75 | $9.73 | 4 |
| 2022-02-07 | 9.75 | $9.73 | 3038 |
| 2022-02-04 | 9.75 | $9.75 | 8 |
| 2022-02-03 | 9.75 | $9.75 | 23970 |
| 2022-02-02 | 9.75 | $9.75 | 6605 |
| 2022-02-01 | 9.75 | $9.78 | 11549 |
| 2022-01-31 | 9.75 | $9.72 | 574 |
| 2022-01-28 | 9.75 | $9.67 | 1001 |
| 2022-01-27 | 9.76 | $9.68 | 74153 |
| 2022-01-26 | 9.76 | $9.70 | 10243 |
| 2022-01-25 | 9.77 | $9.70 | 26335 |
| 2022-01-24 | 9.78 | $9.70 | 119754 |
| 2022-01-21 | 9.79 | $9.73 | 1791 |
| 2022-01-20 | 9.79 | $9.76 | 12 |
| 2022-01-19 | 9.80 | $9.76 | 50590 |
| 2022-01-18 | 9.80 | $9.73 | 139616 |
| 2022-01-14 | 9.81 | $9.79 | — |
| 2022-01-13 | 9.81 | $9.79 | — |
| 2022-01-12 | 9.81 | $9.79 | 13795 |
| 2022-01-11 | 9.81 | $9.76 | 13500 |
| 2022-01-10 | 9.82 | $9.79 | 21750 |
| 2022-01-07 | 9.82 | $9.81 | 17 |
| 2022-01-06 | 9.82 | $9.81 | 101 |
| 2022-01-05 | 9.83 | $9.81 | 1600 |
| 2022-01-04 | 9.83 | $9.81 | 252 |
| 2022-01-03 | 9.83 | $9.84 | 284 |
| 2021-12-31 | 9.83 | $9.83 | 33090 |
| 2021-12-30 | 9.83 | $9.82 | 2 |
| 2021-12-29 | 9.83 | $9.82 | 10 |
| 2021-12-28 | 9.83 | $9.82 | 30260 |
| 2021-12-27 | 9.83 | $9.80 | 3486 |
| 2021-12-23 | 9.83 | $9.82 | 102 |
| 2021-12-22 | 9.83 | $9.83 | — |
| 2021-12-21 | 9.84 | $9.83 | 1208 |
| 2021-12-20 | 9.84 | $9.83 | 400 |
| 2021-12-17 | 9.84 | $9.85 | 1228 |
| 2021-12-16 | 9.84 | $9.85 | 121 |
| 2021-12-15 | 9.83 | $9.86 | 22422 |
| 2021-12-14 | 9.83 | $9.84 | 9121 |
| 2021-12-13 | 9.83 | $9.84 | 2125 |
| 2021-12-10 | 9.83 | $9.87 | 66333 |
| 2021-12-09 | 9.82 | $9.86 | 2515 |
| 2021-12-08 | 9.82 | $9.82 | 103 |
| 2021-12-07 | 9.82 | $9.71 | 107 |
| 2021-12-06 | 9.83 | $9.84 | 2178 |
| 2021-12-03 | 9.83 | $9.84 | 8397 |
| 2021-12-02 | 9.83 | $9.80 | 1626 |
| 2021-12-01 | 9.83 | $9.86 | 218 |
| 2021-11-30 | 9.83 | $9.85 | 20212 |
| 2021-11-29 | 9.83 | $9.80 | 160 |
| 2021-11-26 | 9.83 | $9.80 | 22594 |
| 2021-11-24 | 9.84 | $9.86 | 38 |
| 2021-11-23 | 9.83 | $9.86 | 11328 |
| 2021-11-22 | 9.83 | $9.86 | 705 |
| 2021-11-19 | 9.83 | $9.86 | 29698 |
| 2021-11-18 | 9.82 | $9.85 | 4891 |
| 2021-11-17 | 9.82 | $9.82 | 2260 |
| 2021-11-16 | 9.82 | $9.83 | 11265 |
| 2021-11-15 | 9.82 | $9.86 | 23457 |
| 2021-11-12 | 9.82 | $9.85 | 112232 |
| 2021-11-11 | 9.81 | $9.82 | 2292 |
| 2021-11-10 | 9.81 | $9.86 | 5637 |
| 2021-11-09 | 9.81 | $9.86 | 603998 |
| 2021-11-08 | 9.80 | $9.86 | 42676 |
| 2021-11-05 | 9.79 | $9.85 | 201569 |
| 2021-11-04 | 9.79 | $9.85 | 6348 |
| 2021-11-03 | 9.78 | $9.85 | 160262 |
| 2021-11-02 | 9.77 | $9.80 | 118 |
| 2021-11-01 | 9.77 | $9.80 | 77462 |
| 2021-10-29 | 9.77 | $9.82 | 86 |
| 2021-10-28 | 9.76 | $9.82 | 13105 |
| 2021-10-27 | 9.76 | $9.80 | 53 |
| 2021-10-26 | 9.75 | $9.80 | 349 |
| 2021-10-25 | 9.75 | $9.80 | 10602 |
| 2021-10-22 | 9.74 | $9.77 | 762 |
| 2021-10-21 | 9.74 | $9.70 | 110 |
| 2021-10-20 | 9.74 | $9.73 | 38 |
| 2021-10-19 | 9.74 | $9.73 | 1 |
| 2021-10-18 | 9.75 | $9.73 | 119 |
| 2021-10-15 | 9.75 | $9.73 | 86 |
| 2021-10-14 | 9.75 | $9.73 | 181 |
| 2021-10-13 | 9.75 | $9.73 | 207 |
| 2021-10-12 | 9.76 | $9.73 | 232 |
| 2021-10-11 | 9.76 | $9.69 | 30 |
| 2021-10-08 | 9.77 | $9.69 | 242 |
| 2021-10-07 | 9.77 | $9.80 | 1987 |
| 2021-10-06 | 9.77 | $9.80 | 50757 |
| 2021-10-05 | 9.77 | $9.74 | 244 |
| 2021-10-04 | 9.77 | $9.79 | 21471 |
| 2021-10-01 | 9.77 | $9.79 | 2197 |
| 2021-09-30 | 9.77 | $9.79 | — |
| 2021-09-29 | 9.77 | $9.79 | 22475 |
| 2021-09-28 | 9.76 | $9.78 | 237 |
| 2021-09-27 | 9.76 | $9.79 | 43411 |
| 2021-09-24 | 9.76 | $9.75 | 10201 |
| 2021-09-23 | 9.76 | $9.75 | 363 |
| 2021-09-22 | 9.76 | $9.75 | — |
| 2021-09-21 | 9.76 | $9.75 | 548 |
| 2021-09-20 | 9.76 | $9.71 | 1025 |
| 2021-09-17 | 9.77 | $9.76 | 1329 |
| 2021-09-16 | 9.77 | $9.79 | 17935 |
| 2021-09-15 | 9.77 | $9.80 | 7068 |
| 2021-09-14 | 9.76 | $9.82 | 1043 |
| 2021-09-13 | 9.76 | $9.89 | 40828 |
| 2021-09-10 | 9.74 | $9.76 | 11457 |
| 2021-09-09 | 9.74 | $9.79 | 52782 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.33
2023-06-22
Close Price
$10.33
Vol: 570
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.70
Average
9.90
Maximum
10.33
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-06-22 | 10.33 | $10.33 | 570 |
| 2023-06-21 | 10.33 | $10.34 | — |
| 2023-06-20 | 10.33 | $10.34 | 1207 |
| 2023-06-16 | 10.33 | $10.34 | 102 |
| 2023-06-15 | 10.33 | $10.34 | — |
| 2023-06-14 | 10.32 | $10.34 | 367 |
| 2023-06-13 | 10.32 | $10.32 | 1.5M |
| 2023-06-12 | 10.32 | $10.32 | 94521 |
| 2023-06-09 | 10.32 | $10.32 | 201068 |
| 2023-06-08 | 10.32 | $10.33 | 124285 |
| 2023-06-07 | 10.32 | $10.33 | — |
| 2023-06-06 | 10.32 | $10.33 | — |
| 2023-06-05 | 10.31 | $10.33 | — |
| 2023-06-02 | 10.31 | $10.33 | 2069 |
| 2023-06-01 | 10.31 | $10.33 | 66149 |
| 2023-05-31 | 10.31 | $10.32 | — |
| 2023-05-30 | 10.30 | $10.32 | 220089 |
| 2023-05-26 | 10.30 | $10.31 | 2025 |
| 2023-05-25 | 10.30 | $10.32 | 8947 |
| 2023-05-24 | 10.30 | $10.31 | 10901 |
| 2023-05-23 | 10.29 | $10.31 | 44100 |
| 2023-05-22 | 10.29 | $10.31 | — |
| 2023-05-19 | 10.29 | $10.31 | — |
| 2023-05-18 | 10.29 | $10.31 | 206951 |
| 2023-05-17 | 10.28 | $10.30 | 77719 |
| 2023-05-16 | 10.28 | $10.29 | 2252 |
| 2023-05-15 | 10.28 | $10.29 | — |
| 2023-05-12 | 10.28 | $10.29 | 134000 |
| 2023-05-11 | 10.27 | $10.29 | 75217 |
| 2023-05-10 | 10.27 | $10.30 | 620156 |
| 2023-05-09 | 10.27 | $10.28 | 277889 |
| 2023-05-08 | 10.27 | $10.27 | 1275 |
| 2023-05-05 | 10.27 | $10.27 | 27602 |
| 2023-05-04 | 10.26 | $10.27 | — |
| 2023-05-03 | 10.26 | $10.27 | 65299 |
| 2023-05-02 | 10.26 | $10.27 | 8888 |
| 2023-05-01 | 10.26 | $10.27 | 253279 |
| 2023-04-28 | 10.26 | $10.27 | 300 |
| 2023-04-27 | 10.26 | $10.27 | 2339 |
| 2023-04-26 | 10.25 | $10.26 | 588871 |
| 2023-04-25 | 10.25 | $10.26 | 35376 |
| 2023-04-24 | 10.25 | $10.27 | 42652 |
| 2023-04-21 | 10.25 | $10.27 | 2724 |
| 2023-04-20 | 10.25 | $10.26 | 4390 |
| 2023-04-19 | 10.24 | $10.26 | 103 |
| 2023-04-18 | 10.24 | $10.27 | 260882 |
| 2023-04-17 | 10.24 | $10.26 | 100 |
| 2023-04-14 | 10.23 | $10.25 | 40460 |
| 2023-04-13 | 10.23 | $10.25 | 113 |
| 2023-04-12 | 10.23 | $10.24 | 12935 |
| 2023-04-11 | 10.23 | $10.23 | 30009 |
| 2023-04-10 | 10.23 | $10.23 | 30194 |
| 2023-04-06 | 10.23 | $10.23 | 5818 |
| 2023-04-05 | 10.22 | $10.23 | 171 |
| 2023-04-04 | 10.22 | $10.24 | 26953 |
| 2023-04-03 | 10.22 | $10.24 | 2324 |
| 2023-03-31 | 10.22 | $10.23 | 204 |
| 2023-03-30 | 10.22 | $10.23 | 15922 |
| 2023-03-29 | 10.21 | $10.24 | 196663 |
| 2023-03-28 | 10.21 | $10.23 | 4145 |
| 2023-03-27 | 10.21 | $10.22 | 18130 |
| 2023-03-24 | 10.20 | $10.22 | 368229 |
| 2023-03-23 | 10.20 | $10.22 | 102 |
| 2023-03-22 | 10.20 | $10.22 | 12889 |
| 2023-03-21 | 10.20 | $10.22 | 152231 |
| 2023-03-20 | 10.19 | $10.20 | — |
| 2023-03-17 | 10.19 | $10.20 | 28803 |
| 2023-03-16 | 10.19 | $10.21 | 248 |
| 2023-03-15 | 10.19 | $10.20 | 1.3M |
| 2023-03-14 | 10.19 | $10.20 | — |
| 2023-03-13 | 10.19 | $10.20 | 255095 |
| 2023-03-10 | 10.18 | $10.19 | 380 |
| 2023-03-09 | 10.18 | $10.19 | 100 |
| 2023-03-08 | 10.18 | $10.19 | 100 |
| 2023-03-07 | 10.18 | $10.19 | 1828 |
| 2023-03-06 | 10.17 | $10.20 | 6745 |
| 2023-03-03 | 10.17 | $10.19 | — |
| 2023-03-02 | 10.17 | $10.19 | 27261 |
| 2023-03-01 | 10.16 | $10.19 | 274625 |
| 2023-02-28 | 10.16 | $10.19 | — |
| 2023-02-27 | 10.16 | $10.19 | 681501 |
| 2023-02-24 | 10.15 | $10.18 | 225378 |
| 2023-02-23 | 10.15 | $10.17 | 238303 |
| 2023-02-22 | 10.15 | $10.17 | 136155 |
| 2023-02-21 | 10.14 | $10.16 | 674 |
| 2023-02-17 | 10.14 | $10.17 | 7203 |
| 2023-02-16 | 10.14 | $10.17 | 16820 |
| 2023-02-15 | 10.13 | $10.15 | 48 |
| 2023-02-14 | 10.13 | $10.15 | 383 |
| 2023-02-13 | 10.13 | $10.14 | 300784 |
| 2023-02-10 | 10.13 | $10.12 | 814 |
| 2023-02-09 | 10.13 | $10.14 | 812 |
| 2023-02-08 | 10.12 | $10.11 | 103 |
| 2023-02-07 | 10.12 | $10.11 | 48254 |
| 2023-02-06 | 10.12 | $10.14 | 66 |
| 2023-02-03 | 10.12 | $10.14 | 1934 |
| 2023-02-02 | 10.11 | $10.14 | 31787 |
| 2023-02-01 | 10.11 | $10.16 | 3824 |
| 2023-01-31 | 10.10 | $10.17 | 21994 |
| 2023-01-30 | 10.10 | $10.13 | 1604 |
| 2023-01-27 | 10.09 | $10.11 | 21594 |
| 2023-01-26 | 10.09 | $10.11 | 401212 |
| 2023-01-25 | 10.08 | $10.11 | 460851 |
| 2023-01-24 | 10.08 | $10.10 | 2683 |
| 2023-01-23 | 10.08 | $10.10 | 67072 |
| 2023-01-20 | 10.07 | $10.10 | 108884 |
| 2023-01-19 | 10.07 | $10.09 | 226389 |
| 2023-01-18 | 10.07 | $10.09 | 3379 |
| 2023-01-17 | 10.06 | $10.08 | 6717 |
| 2023-01-13 | 10.06 | $10.09 | 300 |
| 2023-01-12 | 10.05 | $10.08 | 500405 |
| 2023-01-11 | 10.05 | $10.06 | 5 |
| 2023-01-10 | 10.05 | $10.06 | 7133 |
| 2023-01-09 | 10.05 | $10.07 | 11467 |
| 2023-01-06 | 10.04 | $10.08 | 625813 |
| 2023-01-05 | 10.04 | $10.06 | 1500 |
| 2023-01-04 | 10.03 | $10.06 | — |
| 2023-01-03 | 10.03 | $10.06 | 20 |
| 2022-12-30 | 10.03 | $10.06 | 17501 |
| 2022-12-29 | 10.02 | $10.05 | 100002 |
| 2022-12-28 | 10.02 | $10.04 | 32521 |
| 2022-12-27 | 10.01 | $10.04 | 4300 |
| 2022-12-23 | 10.01 | $10.03 | 3030 |
| 2022-12-22 | 10.01 | $10.02 | 1432 |
| 2022-12-21 | 10.00 | $10.02 | 1201 |
| 2022-12-20 | 10.00 | $10.02 | 16060 |
| 2022-12-19 | 10.00 | $10.02 | 176713 |
| 2022-12-16 | 9.99 | $10.01 | 292801 |
| 2022-12-15 | 9.99 | $10.01 | 96733 |
| 2022-12-14 | 9.99 | $10.01 | 14126 |
| 2022-12-13 | 9.99 | $10.01 | 162 |
| 2022-12-12 | 9.98 | $10.00 | 3488 |
| 2022-12-09 | 9.98 | $10.00 | 180730 |
| 2022-12-08 | 9.98 | $10.00 | 1.6M |
| 2022-12-07 | 9.97 | $10.00 | 404473 |
| 2022-12-06 | 9.97 | $9.99 | 110403 |
| 2022-12-05 | 9.97 | $9.99 | 139708 |
| 2022-12-02 | 9.96 | $9.97 | 1140 |
| 2022-12-01 | 9.96 | $9.98 | 5667 |
| 2022-11-30 | 9.96 | $9.98 | 3087 |
| 2022-11-29 | 9.95 | $9.99 | 25826 |
| 2022-11-28 | 9.95 | $9.95 | 20 |
| 2022-11-25 | 9.95 | $9.95 | 4 |
| 2022-11-23 | 9.95 | $9.95 | 108 |
| 2022-11-22 | 9.95 | $9.96 | 4842 |
| 2022-11-21 | 9.95 | $9.96 | 9 |
| 2022-11-18 | 9.94 | $9.96 | 7503 |
| 2022-11-17 | 9.94 | $9.95 | 200 |
| 2022-11-16 | 9.94 | $9.95 | 4363 |
| 2022-11-15 | 9.94 | $9.95 | 150100 |
| 2022-11-14 | 9.93 | $9.95 | 230200 |
| 2022-11-11 | 9.93 | $9.95 | 2 |
| 2022-11-10 | 9.93 | $9.95 | 3 |
| 2022-11-09 | 9.92 | $9.95 | 4041 |
| 2022-11-08 | 9.92 | $9.94 | 292952 |
| 2022-11-07 | 9.92 | $9.94 | 118730 |
| 2022-11-04 | 9.91 | $9.92 | 155 |
| 2022-11-03 | 9.91 | $9.93 | 1175 |
| 2022-11-02 | 9.91 | $9.93 | 2298 |
| 2022-11-01 | 9.90 | $9.94 | 227523 |
| 2022-10-31 | 9.90 | $9.91 | 10 |
| 2022-10-28 | 9.90 | $9.91 | 20010 |
| 2022-10-27 | 9.89 | $9.93 | 10151 |
| 2022-10-26 | 9.89 | $9.91 | 428 |
| 2022-10-25 | 9.88 | $9.93 | 136605 |
| 2022-10-24 | 9.87 | $9.93 | 31659 |
| 2022-10-21 | 9.87 | $9.91 | 23467 |
| 2022-10-20 | 9.86 | $9.89 | 8 |
| 2022-10-19 | 9.86 | $9.89 | 15219 |
| 2022-10-18 | 9.85 | $9.90 | 860622 |
| 2022-10-17 | 9.85 | $9.87 | 5 |
| 2022-10-14 | 9.84 | $9.87 | 17 |
| 2022-10-13 | 9.84 | $9.87 | 200203 |
| 2022-10-12 | 9.84 | $9.86 | 633791 |
| 2022-10-11 | 9.83 | $9.84 | 20 |
| 2022-10-10 | 9.83 | $9.84 | 826392 |
| 2022-10-07 | 9.83 | $9.85 | 200906 |
| 2022-10-06 | 9.83 | $9.84 | 29745 |
| 2022-10-05 | 9.82 | $9.84 | 100000 |
| 2022-10-04 | 9.82 | $9.84 | 63 |
| 2022-10-03 | 9.82 | $9.84 | 8764 |
| 2022-09-30 | 9.82 | $9.83 | 4037 |
| 2022-09-29 | 9.81 | $9.82 | — |
| 2022-09-28 | 9.81 | $9.82 | 194 |
| 2022-09-27 | 9.81 | $9.82 | 696440 |
| 2022-09-26 | 9.81 | $9.81 | 106 |
| 2022-09-23 | 9.81 | $9.82 | 211000 |
| 2022-09-22 | 9.81 | $9.82 | 53933 |
| 2022-09-21 | 9.80 | $9.82 | 2 |
| 2022-09-20 | 9.80 | $9.82 | 607680 |
| 2022-09-19 | 9.80 | $9.81 | 5 |
| 2022-09-16 | 9.79 | $9.81 | 3108 |
| 2022-09-15 | 9.79 | $9.83 | 104922 |
| 2022-09-14 | 9.79 | $9.80 | 1947 |
| 2022-09-13 | 9.79 | $9.79 | 443 |
| 2022-09-12 | 9.78 | $9.79 | 1112 |
| 2022-09-09 | 9.78 | $9.79 | 113 |
| 2022-09-08 | 9.78 | $9.79 | 167 |
| 2022-09-07 | 9.78 | $9.79 | 11642 |
| 2022-09-06 | 9.78 | $9.80 | 2250 |
| 2022-09-02 | 9.78 | $9.81 | 11470 |
| 2022-09-01 | 9.78 | $9.79 | 1538 |
| 2022-08-31 | 9.77 | $9.80 | 7600 |
| 2022-08-30 | 9.77 | $9.78 | 342 |
| 2022-08-29 | 9.77 | $9.76 | 1068 |
| 2022-08-26 | 9.77 | $9.77 | 275 |
| 2022-08-25 | 9.77 | $9.77 | — |
| 2022-08-24 | 9.77 | $9.77 | — |
| 2022-08-23 | 9.77 | $9.77 | 75 |
| 2022-08-22 | 9.78 | $9.77 | 24267 |
| 2022-08-19 | 9.78 | $9.76 | 157 |
| 2022-08-18 | 9.78 | $9.77 | — |
| 2022-08-17 | 9.78 | $9.77 | 25053 |
| 2022-08-16 | 9.78 | $9.77 | 1978 |
| 2022-08-15 | 9.78 | $9.79 | 796 |
| 2022-08-12 | 9.78 | $9.79 | — |
| 2022-08-11 | 9.77 | $9.79 | 25979 |
| 2022-08-10 | 9.77 | $9.77 | 10002 |
| 2022-08-09 | 9.77 | $9.77 | 23857 |
| 2022-08-08 | 9.77 | $9.79 | 10386 |
| 2022-08-05 | 9.76 | $9.79 | 3357 |
| 2022-08-04 | 9.76 | $9.78 | 23600 |
| 2022-08-03 | 9.76 | $9.77 | 34310 |
| 2022-08-02 | 9.75 | $9.77 | 3503 |
| 2022-08-01 | 9.75 | $9.77 | 6 |
| 2022-07-29 | 9.75 | $9.77 | 93930 |
| 2022-07-28 | 9.75 | $9.77 | 26251 |
| 2022-07-27 | 9.74 | $9.77 | 22 |
| 2022-07-26 | 9.74 | $9.77 | 25879 |
| 2022-07-25 | 9.74 | $9.75 | 15 |
| 2022-07-22 | 9.73 | $9.75 | 13 |
| 2022-07-21 | 9.73 | $9.75 | 10066 |
| 2022-07-20 | 9.73 | $9.74 | 223 |
| 2022-07-19 | 9.73 | $9.74 | 30 |
| 2022-07-18 | 9.73 | $9.74 | 126 |
| 2022-07-15 | 9.73 | $9.72 | 108 |
| 2022-07-14 | 9.73 | $9.73 | 774 |
| 2022-07-13 | 9.73 | $9.74 | 25 |
| 2022-07-12 | 9.73 | $9.74 | 1316 |
| 2022-07-11 | 9.73 | $9.73 | 63 |
| 2022-07-08 | 9.73 | $9.73 | 26736 |
| 2022-07-07 | 9.73 | $9.72 | 313234 |
| 2022-07-06 | 9.73 | $9.71 | 208 |
| 2022-07-05 | 9.73 | $9.73 | 60 |
| 2022-07-01 | 9.73 | $9.73 | 148 |
| 2022-06-30 | 9.73 | $9.73 | 475745 |
| 2022-06-29 | 9.73 | $9.72 | 227 |
| 2022-06-28 | 9.73 | $9.74 | 73410 |
| 2022-06-27 | 9.72 | $9.72 | 1665 |
| 2022-06-24 | 9.72 | $9.75 | 972 |
| 2022-06-23 | 9.72 | $9.70 | 44720 |
| 2022-06-22 | 9.72 | $9.73 | 20 |
| 2022-06-21 | 9.72 | $9.73 | 7051 |
| 2022-06-17 | 9.72 | $9.73 | 56 |
| 2022-06-16 | 9.72 | $9.73 | 144933 |
| 2022-06-15 | 9.71 | $9.73 | 638977 |
| 2022-06-14 | 9.71 | $9.73 | 34371 |
| 2022-06-13 | 9.71 | $9.73 | 140 |
| 2022-06-10 | 9.71 | $9.73 | 954 |
| 2022-06-09 | 9.70 | $9.72 | — |
| 2022-06-08 | 9.70 | $9.72 | 688 |
| 2022-06-07 | 9.70 | $9.70 | — |
| 2022-06-06 | 9.70 | $9.70 | 131 |
| 2022-06-03 | 9.70 | $9.70 | 21 |
| 2022-06-02 | 9.71 | $9.70 | — |
| 2022-06-01 | 9.71 | $9.70 | 498 |
| 2022-05-31 | 9.71 | $9.70 | 79631 |
| 2022-05-27 | 9.71 | $9.70 | 157 |
| 2022-05-26 | 9.72 | $9.70 | — |
| 2022-05-25 | 9.72 | $9.70 | — |
| 2022-05-24 | 9.72 | $9.70 | 8 |
| 2022-05-23 | 9.73 | $9.70 | 645 |
| 2022-05-20 | 9.73 | $9.70 | 220 |
| 2022-05-19 | 9.74 | $9.71 | 697110 |
| 2022-05-18 | 9.74 | $9.70 | 16 |
| 2022-05-17 | 9.74 | $9.70 | 201 |
| 2022-05-16 | 9.75 | $9.71 | — |
| 2022-05-13 | 9.75 | $9.71 | 4004 |
| 2022-05-12 | 9.76 | $9.73 | 2 |
| 2022-05-11 | 9.76 | $9.73 | 50364 |
| 2022-05-10 | 9.77 | $9.73 | 11750 |
| 2022-05-09 | 9.77 | $9.73 | 435840 |
| 2022-05-06 | 9.78 | $9.75 | 738 |
| 2022-05-05 | 9.78 | $9.80 | 419 |
| 2022-05-04 | 9.78 | $9.86 | 424363 |
| 2022-05-03 | 9.77 | $9.75 | 2615 |
| 2022-05-02 | 9.77 | $9.75 | 2609 |
| 2022-04-29 | 9.77 | $9.76 | — |
| 2022-04-28 | 9.77 | $9.76 | 29336 |
| 2022-04-27 | 9.78 | $9.77 | 567 |
| 2022-04-26 | 9.78 | $9.77 | 250 |
| 2022-04-25 | 9.77 | $9.77 | 12 |
| 2022-04-22 | 9.77 | $9.77 | 11 |
| 2022-04-21 | 9.77 | $9.77 | 5776 |
| 2022-04-20 | 9.77 | $9.75 | 29223 |
| 2022-04-19 | 9.78 | $9.77 | 230425 |
| 2022-04-18 | 9.78 | $9.78 | 103 |
| 2022-04-14 | 9.78 | $9.81 | 898 |
| 2022-04-13 | 9.77 | $9.85 | 548 |
| 2022-04-12 | 9.77 | $9.78 | 52100 |
| 2022-04-11 | 9.76 | $9.81 | 5 |
| 2022-04-08 | 9.76 | $9.81 | 866 |
| 2022-04-07 | 9.75 | $9.74 | 3924 |
| 2022-04-06 | 9.75 | $9.75 | 611 |
| 2022-04-05 | 9.75 | $9.74 | 7476 |
| 2022-04-04 | 9.76 | $9.74 | 9325 |
| 2022-04-01 | 9.76 | $9.73 | 240 |
| 2022-03-31 | 9.76 | $9.76 | 2026 |
| 2022-03-30 | 9.76 | $9.76 | 232 |
| 2022-03-29 | 9.76 | $9.76 | 58739 |
| 2022-03-28 | 9.75 | $9.74 | 1204 |
| 2022-03-25 | 9.75 | $9.75 | 350 |
| 2022-03-24 | 9.75 | $9.73 | 202027 |
| 2022-03-23 | 9.75 | $9.81 | — |
| 2022-03-22 | 9.74 | $9.81 | 44 |
| 2022-03-21 | 9.74 | $9.81 | 10520 |
| 2022-03-18 | 9.73 | $9.90 | 14271 |
| 2022-03-17 | 9.71 | $9.70 | — |
| 2022-03-16 | 9.71 | $9.70 | 5 |
| 2022-03-15 | 9.71 | $9.70 | 231622 |
| 2022-03-14 | 9.72 | $9.72 | 326300 |
| 2022-03-11 | 9.72 | $9.70 | 100102 |
| 2022-03-10 | 9.72 | $9.73 | 12 |
| 2022-03-09 | 9.72 | $9.73 | 440 |
| 2022-03-08 | 9.72 | $9.77 | 2781 |
| 2022-03-07 | 9.72 | $9.71 | 533 |
| 2022-03-04 | 9.72 | $9.70 | 8300 |
| 2022-03-03 | 9.72 | $9.70 | 23024 |
| 2022-03-02 | 9.72 | $9.70 | 308 |
| 2022-03-01 | 9.73 | $9.67 | 5553 |
| 2022-02-28 | 9.73 | $9.66 | 212 |
| 2022-02-25 | 9.74 | $9.66 | 212 |
| 2022-02-24 | 9.75 | $9.75 | 205325 |
| 2022-02-23 | 9.75 | $9.71 | 43147 |
| 2022-02-22 | 9.75 | $9.73 | 427 |
| 2022-02-18 | 9.75 | $9.75 | 241 |
| 2022-02-17 | 9.75 | $9.88 | 1342 |
| 2022-02-16 | 9.74 | $9.77 | — |
| 2022-02-15 | 9.73 | $9.77 | 256 |
| 2022-02-14 | 9.73 | $9.75 | 5262 |
| 2022-02-11 | 9.73 | $9.72 | 9596 |
| 2022-02-10 | 9.73 | $9.72 | 487216 |
| 2022-02-09 | 9.73 | $9.73 | 15 |
| 2022-02-08 | 9.73 | $9.73 | 4 |
| 2022-02-07 | 9.73 | $9.73 | 3038 |
| 2022-02-04 | 9.73 | $9.75 | 8 |
| 2022-02-03 | 9.73 | $9.75 | 23970 |
| 2022-02-02 | 9.73 | $9.75 | 6605 |
| 2022-02-01 | 9.73 | $9.78 | 11549 |
| 2022-01-31 | 9.73 | $9.72 | 574 |
| 2022-01-28 | 9.74 | $9.67 | 1001 |
| 2022-01-27 | 9.75 | $9.68 | 74153 |
| 2022-01-26 | 9.76 | $9.70 | 10243 |
| 2022-01-25 | 9.76 | $9.70 | 26335 |
| 2022-01-24 | 9.77 | $9.70 | 119754 |
| 2022-01-21 | 9.78 | $9.73 | 1791 |
| 2022-01-20 | 9.79 | $9.76 | 12 |
| 2022-01-19 | 9.79 | $9.76 | 50590 |
| 2022-01-18 | 9.80 | $9.73 | 139616 |
| 2022-01-14 | 9.80 | $9.79 | — |
| 2022-01-13 | 9.81 | $9.79 | — |
| 2022-01-12 | 9.81 | $9.79 | 13795 |
| 2022-01-11 | 9.81 | $9.76 | 13500 |
| 2022-01-10 | 9.82 | $9.79 | 21750 |
| 2022-01-07 | 9.82 | $9.81 | 17 |
| 2022-01-06 | 9.82 | $9.81 | 101 |
| 2022-01-05 | 9.83 | $9.81 | 1600 |
| 2022-01-04 | 9.83 | $9.81 | 252 |
| 2022-01-03 | 9.83 | $9.84 | 284 |
| 2021-12-31 | 9.83 | $9.83 | 33090 |
| 2021-12-30 | 9.83 | $9.82 | 2 |
| 2021-12-29 | 9.83 | $9.82 | 10 |
| 2021-12-28 | 9.83 | $9.82 | 30260 |
| 2021-12-27 | 9.83 | $9.80 | 3486 |
| 2021-12-23 | 9.83 | $9.82 | 102 |
| 2021-12-22 | 9.84 | $9.83 | — |
| 2021-12-21 | 9.84 | $9.83 | 1208 |
| 2021-12-20 | 9.84 | $9.83 | 400 |
| 2021-12-17 | 9.84 | $9.85 | 1228 |
| 2021-12-16 | 9.84 | $9.85 | 121 |
| 2021-12-15 | 9.83 | $9.86 | 22422 |
| 2021-12-14 | 9.83 | $9.84 | 9121 |
| 2021-12-13 | 9.83 | $9.84 | 2125 |
| 2021-12-10 | 9.83 | $9.87 | 66333 |
| 2021-12-09 | 9.83 | $9.86 | 2515 |
| 2021-12-08 | 9.82 | $9.82 | 103 |
| 2021-12-07 | 9.83 | $9.71 | 107 |
| 2021-12-06 | 9.84 | $9.84 | 2178 |
| 2021-12-03 | 9.84 | $9.84 | 8397 |
| 2021-12-02 | 9.84 | $9.80 | 1626 |
| 2021-12-01 | 9.84 | $9.86 | 218 |
| 2021-11-30 | 9.84 | $9.85 | 20212 |
| 2021-11-29 | 9.84 | $9.80 | 160 |
| 2021-11-26 | 9.84 | $9.80 | 22594 |
| 2021-11-24 | 9.85 | $9.86 | 38 |
| 2021-11-23 | 9.85 | $9.86 | 11328 |
| 2021-11-22 | 9.84 | $9.86 | 705 |
| 2021-11-19 | 9.84 | $9.86 | 29698 |
| 2021-11-18 | 9.84 | $9.85 | 4891 |
| 2021-11-17 | 9.84 | $9.82 | 2260 |
| 2021-11-16 | 9.84 | $9.83 | 11265 |
| 2021-11-15 | 9.83 | $9.86 | 23457 |
| 2021-11-12 | 9.83 | $9.85 | 112232 |
| 2021-11-11 | 9.82 | $9.82 | 2292 |
| 2021-11-10 | 9.82 | $9.86 | 5637 |
| 2021-11-09 | 9.81 | $9.86 | 603998 |
| 2021-11-08 | 9.81 | $9.86 | 42676 |
| 2021-11-05 | 9.80 | $9.85 | 201569 |
| 2021-11-04 | 9.79 | $9.85 | 6348 |
| 2021-11-03 | 9.78 | $9.85 | 160262 |
| 2021-11-02 | 9.77 | $9.80 | 118 |
| 2021-11-01 | 9.77 | $9.80 | 77462 |
| 2021-10-29 | 9.76 | $9.82 | 86 |
| 2021-10-28 | 9.76 | $9.82 | 13105 |
| 2021-10-27 | 9.75 | $9.80 | 53 |
| 2021-10-26 | 9.75 | $9.80 | 349 |
| 2021-10-25 | 9.74 | $9.80 | 10602 |
| 2021-10-22 | 9.74 | $9.77 | 762 |
| 2021-10-21 | 9.73 | $9.70 | 110 |
| 2021-10-20 | 9.74 | $9.73 | 38 |
| 2021-10-19 | 9.74 | $9.73 | 1 |
| 2021-10-18 | 9.75 | $9.73 | 119 |
| 2021-10-15 | 9.75 | $9.73 | 86 |
| 2021-10-14 | 9.75 | $9.73 | 181 |
| 2021-10-13 | 9.75 | $9.73 | 207 |
| 2021-10-12 | 9.76 | $9.73 | 232 |
| 2021-10-11 | 9.76 | $9.69 | 30 |
| 2021-10-08 | 9.77 | $9.69 | 242 |
| 2021-10-07 | 9.78 | $9.80 | 1987 |
| 2021-10-06 | 9.78 | $9.80 | 50757 |
| 2021-10-05 | 9.77 | $9.74 | 244 |
| 2021-10-04 | 9.78 | $9.79 | 21471 |
| 2021-10-01 | 9.78 | $9.79 | 2197 |
| 2021-09-30 | 9.77 | $9.79 | — |
| 2021-09-29 | 9.77 | $9.79 | 22475 |
| 2021-09-28 | 9.77 | $9.78 | 237 |
| 2021-09-27 | 9.77 | $9.79 | 43411 |
| 2021-09-24 | 9.76 | $9.75 | 10201 |
| 2021-09-23 | 9.76 | $9.75 | 363 |
| 2021-09-22 | 9.76 | $9.75 | — |
| 2021-09-21 | 9.77 | $9.75 | 548 |
| 2021-09-20 | 9.77 | $9.71 | 1025 |
| 2021-09-17 | 9.77 | $9.76 | 1329 |
| 2021-09-16 | 9.77 | $9.79 | 17935 |
| 2021-09-15 | 9.77 | $9.80 | 7068 |
| 2021-09-14 | 9.77 | $9.82 | 1043 |
| 2021-09-13 | 9.77 | $9.89 | 40828 |
| 2021-09-10 | 9.75 | $9.76 | 11457 |
| 2021-09-09 | 9.75 | $9.79 | 52782 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.34
2023-06-22
Close Price
$10.33
Vol: 570
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
9.91
Maximum
10.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-06-22 | 10.34 | $10.33 | 570 |
| 2023-06-21 | 10.34 | $10.34 | — |
| 2023-06-20 | 10.34 | $10.34 | 1207 |
| 2023-06-16 | 10.34 | $10.34 | 102 |
| 2023-06-15 | 10.34 | $10.34 | — |
| 2023-06-14 | 10.34 | $10.34 | 367 |
| 2023-06-13 | 10.33 | $10.32 | 1.5M |
| 2023-06-12 | 10.33 | $10.32 | 94521 |
| 2023-06-09 | 10.33 | $10.32 | 201068 |
| 2023-06-08 | 10.33 | $10.33 | 124285 |
| 2023-06-07 | 10.33 | $10.33 | — |
| 2023-06-06 | 10.33 | $10.33 | — |
| 2023-06-05 | 10.33 | $10.33 | — |
| 2023-06-02 | 10.33 | $10.33 | 2069 |
| 2023-06-01 | 10.32 | $10.33 | 66149 |
| 2023-05-31 | 10.32 | $10.32 | — |
| 2023-05-30 | 10.32 | $10.32 | 220089 |
| 2023-05-26 | 10.32 | $10.31 | 2025 |
| 2023-05-25 | 10.31 | $10.32 | 8947 |
| 2023-05-24 | 10.31 | $10.31 | 10901 |
| 2023-05-23 | 10.31 | $10.31 | 44100 |
| 2023-05-22 | 10.31 | $10.31 | — |
| 2023-05-19 | 10.30 | $10.31 | — |
| 2023-05-18 | 10.30 | $10.31 | 206951 |
| 2023-05-17 | 10.30 | $10.30 | 77719 |
| 2023-05-16 | 10.29 | $10.29 | 2252 |
| 2023-05-15 | 10.29 | $10.29 | — |
| 2023-05-12 | 10.29 | $10.29 | 134000 |
| 2023-05-11 | 10.29 | $10.29 | 75217 |
| 2023-05-10 | 10.28 | $10.30 | 620156 |
| 2023-05-09 | 10.28 | $10.28 | 277889 |
| 2023-05-08 | 10.28 | $10.27 | 1275 |
| 2023-05-05 | 10.28 | $10.27 | 27602 |
| 2023-05-04 | 10.28 | $10.27 | — |
| 2023-05-03 | 10.28 | $10.27 | 65299 |
| 2023-05-02 | 10.27 | $10.27 | 8888 |
| 2023-05-01 | 10.27 | $10.27 | 253279 |
| 2023-04-28 | 10.27 | $10.27 | 300 |
| 2023-04-27 | 10.27 | $10.27 | 2339 |
| 2023-04-26 | 10.27 | $10.26 | 588871 |
| 2023-04-25 | 10.27 | $10.26 | 35376 |
| 2023-04-24 | 10.27 | $10.27 | 42652 |
| 2023-04-21 | 10.26 | $10.27 | 2724 |
| 2023-04-20 | 10.26 | $10.26 | 4390 |
| 2023-04-19 | 10.26 | $10.26 | 103 |
| 2023-04-18 | 10.26 | $10.27 | 260882 |
| 2023-04-17 | 10.25 | $10.26 | 100 |
| 2023-04-14 | 10.25 | $10.25 | 40460 |
| 2023-04-13 | 10.25 | $10.25 | 113 |
| 2023-04-12 | 10.24 | $10.24 | 12935 |
| 2023-04-11 | 10.24 | $10.23 | 30009 |
| 2023-04-10 | 10.24 | $10.23 | 30194 |
| 2023-04-06 | 10.24 | $10.23 | 5818 |
| 2023-04-05 | 10.24 | $10.23 | 171 |
| 2023-04-04 | 10.24 | $10.24 | 26953 |
| 2023-04-03 | 10.24 | $10.24 | 2324 |
| 2023-03-31 | 10.23 | $10.23 | 204 |
| 2023-03-30 | 10.23 | $10.23 | 15922 |
| 2023-03-29 | 10.23 | $10.24 | 196663 |
| 2023-03-28 | 10.23 | $10.23 | 4145 |
| 2023-03-27 | 10.22 | $10.22 | 18130 |
| 2023-03-24 | 10.22 | $10.22 | 368229 |
| 2023-03-23 | 10.22 | $10.22 | 102 |
| 2023-03-22 | 10.22 | $10.22 | 12889 |
| 2023-03-21 | 10.21 | $10.22 | 152231 |
| 2023-03-20 | 10.21 | $10.20 | — |
| 2023-03-17 | 10.21 | $10.20 | 28803 |
| 2023-03-16 | 10.21 | $10.21 | 248 |
| 2023-03-15 | 10.21 | $10.20 | 1.3M |
| 2023-03-14 | 10.20 | $10.20 | — |
| 2023-03-13 | 10.20 | $10.20 | 255095 |
| 2023-03-10 | 10.20 | $10.19 | 380 |
| 2023-03-09 | 10.20 | $10.19 | 100 |
| 2023-03-08 | 10.20 | $10.19 | 100 |
| 2023-03-07 | 10.20 | $10.19 | 1828 |
| 2023-03-06 | 10.20 | $10.20 | 6745 |
| 2023-03-03 | 10.19 | $10.19 | — |
| 2023-03-02 | 10.19 | $10.19 | 27261 |
| 2023-03-01 | 10.19 | $10.19 | 274625 |
| 2023-02-28 | 10.18 | $10.19 | — |
| 2023-02-27 | 10.18 | $10.19 | 681501 |
| 2023-02-24 | 10.18 | $10.18 | 225378 |
| 2023-02-23 | 10.17 | $10.17 | 238303 |
| 2023-02-22 | 10.17 | $10.17 | 136155 |
| 2023-02-21 | 10.16 | $10.16 | 674 |
| 2023-02-17 | 10.16 | $10.17 | 7203 |
| 2023-02-16 | 10.16 | $10.17 | 16820 |
| 2023-02-15 | 10.15 | $10.15 | 48 |
| 2023-02-14 | 10.15 | $10.15 | 383 |
| 2023-02-13 | 10.14 | $10.14 | 300784 |
| 2023-02-10 | 10.14 | $10.12 | 814 |
| 2023-02-09 | 10.14 | $10.14 | 812 |
| 2023-02-08 | 10.14 | $10.11 | 103 |
| 2023-02-07 | 10.14 | $10.11 | 48254 |
| 2023-02-06 | 10.15 | $10.14 | 66 |
| 2023-02-03 | 10.15 | $10.14 | 1934 |
| 2023-02-02 | 10.14 | $10.14 | 31787 |
| 2023-02-01 | 10.14 | $10.16 | 3824 |
| 2023-01-31 | 10.13 | $10.17 | 21994 |
| 2023-01-30 | 10.12 | $10.13 | 1604 |
| 2023-01-27 | 10.11 | $10.11 | 21594 |
| 2023-01-26 | 10.11 | $10.11 | 401212 |
| 2023-01-25 | 10.11 | $10.11 | 460851 |
| 2023-01-24 | 10.10 | $10.10 | 2683 |
| 2023-01-23 | 10.10 | $10.10 | 67072 |
| 2023-01-20 | 10.10 | $10.10 | 108884 |
| 2023-01-19 | 10.09 | $10.09 | 226389 |
| 2023-01-18 | 10.09 | $10.09 | 3379 |
| 2023-01-17 | 10.08 | $10.08 | 6717 |
| 2023-01-13 | 10.08 | $10.09 | 300 |
| 2023-01-12 | 10.08 | $10.08 | 500405 |
| 2023-01-11 | 10.07 | $10.06 | 5 |
| 2023-01-10 | 10.07 | $10.06 | 7133 |
| 2023-01-09 | 10.07 | $10.07 | 11467 |
| 2023-01-06 | 10.07 | $10.08 | 625813 |
| 2023-01-05 | 10.06 | $10.06 | 1500 |
| 2023-01-04 | 10.06 | $10.06 | — |
| 2023-01-03 | 10.05 | $10.06 | 20 |
| 2022-12-30 | 10.05 | $10.06 | 17501 |
| 2022-12-29 | 10.04 | $10.05 | 100002 |
| 2022-12-28 | 10.04 | $10.04 | 32521 |
| 2022-12-27 | 10.03 | $10.04 | 4300 |
| 2022-12-23 | 10.03 | $10.03 | 3030 |
| 2022-12-22 | 10.03 | $10.02 | 1432 |
| 2022-12-21 | 10.02 | $10.02 | 1201 |
| 2022-12-20 | 10.02 | $10.02 | 16060 |
| 2022-12-19 | 10.02 | $10.02 | 176713 |
| 2022-12-16 | 10.01 | $10.01 | 292801 |
| 2022-12-15 | 10.01 | $10.01 | 96733 |
| 2022-12-14 | 10.01 | $10.01 | 14126 |
| 2022-12-13 | 10.01 | $10.01 | 162 |
| 2022-12-12 | 10.00 | $10.00 | 3488 |
| 2022-12-09 | 10.00 | $10.00 | 180730 |
| 2022-12-08 | 10.00 | $10.00 | 1.6M |
| 2022-12-07 | 9.99 | $10.00 | 404473 |
| 2022-12-06 | 9.99 | $9.99 | 110403 |
| 2022-12-05 | 9.98 | $9.99 | 139708 |
| 2022-12-02 | 9.98 | $9.97 | 1140 |
| 2022-12-01 | 9.98 | $9.98 | 5667 |
| 2022-11-30 | 9.98 | $9.98 | 3087 |
| 2022-11-29 | 9.97 | $9.99 | 25826 |
| 2022-11-28 | 9.97 | $9.95 | 20 |
| 2022-11-25 | 9.97 | $9.95 | 4 |
| 2022-11-23 | 9.97 | $9.95 | 108 |
| 2022-11-22 | 9.97 | $9.96 | 4842 |
| 2022-11-21 | 9.96 | $9.96 | 9 |
| 2022-11-18 | 9.96 | $9.96 | 7503 |
| 2022-11-17 | 9.96 | $9.95 | 200 |
| 2022-11-16 | 9.96 | $9.95 | 4363 |
| 2022-11-15 | 9.96 | $9.95 | 150100 |
| 2022-11-14 | 9.96 | $9.95 | 230200 |
| 2022-11-11 | 9.95 | $9.95 | 2 |
| 2022-11-10 | 9.95 | $9.95 | 3 |
| 2022-11-09 | 9.95 | $9.95 | 4041 |
| 2022-11-08 | 9.94 | $9.94 | 292952 |
| 2022-11-07 | 9.94 | $9.94 | 118730 |
| 2022-11-04 | 9.93 | $9.92 | 155 |
| 2022-11-03 | 9.93 | $9.93 | 1175 |
| 2022-11-02 | 9.93 | $9.93 | 2298 |
| 2022-11-01 | 9.93 | $9.94 | 227523 |
| 2022-10-31 | 9.92 | $9.91 | 10 |
| 2022-10-28 | 9.92 | $9.91 | 20010 |
| 2022-10-27 | 9.92 | $9.93 | 10151 |
| 2022-10-26 | 9.91 | $9.91 | 428 |
| 2022-10-25 | 9.91 | $9.93 | 136605 |
| 2022-10-24 | 9.90 | $9.93 | 31659 |
| 2022-10-21 | 9.89 | $9.91 | 23467 |
| 2022-10-20 | 9.88 | $9.89 | 8 |
| 2022-10-19 | 9.88 | $9.89 | 15219 |
| 2022-10-18 | 9.87 | $9.90 | 860622 |
| 2022-10-17 | 9.86 | $9.87 | 5 |
| 2022-10-14 | 9.86 | $9.87 | 17 |
| 2022-10-13 | 9.85 | $9.87 | 200203 |
| 2022-10-12 | 9.85 | $9.86 | 633791 |
| 2022-10-11 | 9.84 | $9.84 | 20 |
| 2022-10-10 | 9.84 | $9.84 | 826392 |
| 2022-10-07 | 9.84 | $9.85 | 200906 |
| 2022-10-06 | 9.84 | $9.84 | 29745 |
| 2022-10-05 | 9.84 | $9.84 | 100000 |
| 2022-10-04 | 9.83 | $9.84 | 63 |
| 2022-10-03 | 9.83 | $9.84 | 8764 |
| 2022-09-30 | 9.83 | $9.83 | 4037 |
| 2022-09-29 | 9.82 | $9.82 | — |
| 2022-09-28 | 9.82 | $9.82 | 194 |
| 2022-09-27 | 9.82 | $9.82 | 696440 |
| 2022-09-26 | 9.82 | $9.81 | 106 |
| 2022-09-23 | 9.82 | $9.82 | 211000 |
| 2022-09-22 | 9.82 | $9.82 | 53933 |
| 2022-09-21 | 9.81 | $9.82 | 2 |
| 2022-09-20 | 9.81 | $9.82 | 607680 |
| 2022-09-19 | 9.81 | $9.81 | 5 |
| 2022-09-16 | 9.81 | $9.81 | 3108 |
| 2022-09-15 | 9.80 | $9.83 | 104922 |
| 2022-09-14 | 9.80 | $9.80 | 1947 |
| 2022-09-13 | 9.79 | $9.79 | 443 |
| 2022-09-12 | 9.79 | $9.79 | 1112 |
| 2022-09-09 | 9.79 | $9.79 | 113 |
| 2022-09-08 | 9.79 | $9.79 | 167 |
| 2022-09-07 | 9.79 | $9.79 | 11642 |
| 2022-09-06 | 9.79 | $9.80 | 2250 |
| 2022-09-02 | 9.79 | $9.81 | 11470 |
| 2022-09-01 | 9.78 | $9.79 | 1538 |
| 2022-08-31 | 9.78 | $9.80 | 7600 |
| 2022-08-30 | 9.78 | $9.78 | 342 |
| 2022-08-29 | 9.77 | $9.76 | 1068 |
| 2022-08-26 | 9.78 | $9.77 | 275 |
| 2022-08-25 | 9.78 | $9.77 | — |
| 2022-08-24 | 9.78 | $9.77 | — |
| 2022-08-23 | 9.78 | $9.77 | 75 |
| 2022-08-22 | 9.78 | $9.77 | 24267 |
| 2022-08-19 | 9.78 | $9.76 | 157 |
| 2022-08-18 | 9.78 | $9.77 | — |
| 2022-08-17 | 9.78 | $9.77 | 25053 |
| 2022-08-16 | 9.79 | $9.77 | 1978 |
| 2022-08-15 | 9.79 | $9.79 | 796 |
| 2022-08-12 | 9.79 | $9.79 | — |
| 2022-08-11 | 9.78 | $9.79 | 25979 |
| 2022-08-10 | 9.78 | $9.77 | 10002 |
| 2022-08-09 | 9.78 | $9.77 | 23857 |
| 2022-08-08 | 9.78 | $9.79 | 10386 |
| 2022-08-05 | 9.78 | $9.79 | 3357 |
| 2022-08-04 | 9.77 | $9.78 | 23600 |
| 2022-08-03 | 9.77 | $9.77 | 34310 |
| 2022-08-02 | 9.77 | $9.77 | 3503 |
| 2022-08-01 | 9.76 | $9.77 | 6 |
| 2022-07-29 | 9.76 | $9.77 | 93930 |
| 2022-07-28 | 9.76 | $9.77 | 26251 |
| 2022-07-27 | 9.75 | $9.77 | 22 |
| 2022-07-26 | 9.75 | $9.77 | 25879 |
| 2022-07-25 | 9.74 | $9.75 | 15 |
| 2022-07-22 | 9.74 | $9.75 | 13 |
| 2022-07-21 | 9.74 | $9.75 | 10066 |
| 2022-07-20 | 9.73 | $9.74 | 223 |
| 2022-07-19 | 9.73 | $9.74 | 30 |
| 2022-07-18 | 9.73 | $9.74 | 126 |
| 2022-07-15 | 9.73 | $9.72 | 108 |
| 2022-07-14 | 9.73 | $9.73 | 774 |
| 2022-07-13 | 9.73 | $9.74 | 25 |
| 2022-07-12 | 9.73 | $9.74 | 1316 |
| 2022-07-11 | 9.73 | $9.73 | 63 |
| 2022-07-08 | 9.73 | $9.73 | 26736 |
| 2022-07-07 | 9.72 | $9.72 | 313234 |
| 2022-07-06 | 9.72 | $9.71 | 208 |
| 2022-07-05 | 9.73 | $9.73 | 60 |
| 2022-07-01 | 9.73 | $9.73 | 148 |
| 2022-06-30 | 9.73 | $9.73 | 475745 |
| 2022-06-29 | 9.72 | $9.72 | 227 |
| 2022-06-28 | 9.73 | $9.74 | 73410 |
| 2022-06-27 | 9.72 | $9.72 | 1665 |
| 2022-06-24 | 9.72 | $9.75 | 972 |
| 2022-06-23 | 9.72 | $9.70 | 44720 |
| 2022-06-22 | 9.72 | $9.73 | 20 |
| 2022-06-21 | 9.72 | $9.73 | 7051 |
| 2022-06-17 | 9.72 | $9.73 | 56 |
| 2022-06-16 | 9.72 | $9.73 | 144933 |
| 2022-06-15 | 9.71 | $9.73 | 638977 |
| 2022-06-14 | 9.71 | $9.73 | 34371 |
| 2022-06-13 | 9.71 | $9.73 | 140 |
| 2022-06-10 | 9.70 | $9.73 | 954 |
| 2022-06-09 | 9.70 | $9.72 | — |
| 2022-06-08 | 9.70 | $9.72 | 688 |
| 2022-06-07 | 9.69 | $9.70 | — |
| 2022-06-06 | 9.69 | $9.70 | 131 |
| 2022-06-03 | 9.69 | $9.70 | 21 |
| 2022-06-02 | 9.69 | $9.70 | — |
| 2022-06-01 | 9.70 | $9.70 | 498 |
| 2022-05-31 | 9.70 | $9.70 | 79631 |
| 2022-05-27 | 9.70 | $9.70 | 157 |
| 2022-05-26 | 9.70 | $9.70 | — |
| 2022-05-25 | 9.70 | $9.70 | — |
| 2022-05-24 | 9.71 | $9.70 | 8 |
| 2022-05-23 | 9.71 | $9.70 | 645 |
| 2022-05-20 | 9.71 | $9.70 | 220 |
| 2022-05-19 | 9.72 | $9.71 | 697110 |
| 2022-05-18 | 9.72 | $9.70 | 16 |
| 2022-05-17 | 9.73 | $9.70 | 201 |
| 2022-05-16 | 9.74 | $9.71 | — |
| 2022-05-13 | 9.75 | $9.71 | 4004 |
| 2022-05-12 | 9.75 | $9.73 | 2 |
| 2022-05-11 | 9.76 | $9.73 | 50364 |
| 2022-05-10 | 9.77 | $9.73 | 11750 |
| 2022-05-09 | 9.77 | $9.73 | 435840 |
| 2022-05-06 | 9.78 | $9.75 | 738 |
| 2022-05-05 | 9.79 | $9.80 | 419 |
| 2022-05-04 | 9.78 | $9.86 | 424363 |
| 2022-05-03 | 9.77 | $9.75 | 2615 |
| 2022-05-02 | 9.77 | $9.75 | 2609 |
| 2022-04-29 | 9.77 | $9.76 | — |
| 2022-04-28 | 9.78 | $9.76 | 29336 |
| 2022-04-27 | 9.78 | $9.77 | 567 |
| 2022-04-26 | 9.78 | $9.77 | 250 |
| 2022-04-25 | 9.78 | $9.77 | 12 |
| 2022-04-22 | 9.78 | $9.77 | 11 |
| 2022-04-21 | 9.78 | $9.77 | 5776 |
| 2022-04-20 | 9.78 | $9.75 | 29223 |
| 2022-04-19 | 9.79 | $9.77 | 230425 |
| 2022-04-18 | 9.79 | $9.78 | 103 |
| 2022-04-14 | 9.79 | $9.81 | 898 |
| 2022-04-13 | 9.79 | $9.85 | 548 |
| 2022-04-12 | 9.77 | $9.78 | 52100 |
| 2022-04-11 | 9.77 | $9.81 | 5 |
| 2022-04-08 | 9.76 | $9.81 | 866 |
| 2022-04-07 | 9.75 | $9.74 | 3924 |
| 2022-04-06 | 9.75 | $9.75 | 611 |
| 2022-04-05 | 9.75 | $9.74 | 7476 |
| 2022-04-04 | 9.75 | $9.74 | 9325 |
| 2022-04-01 | 9.76 | $9.73 | 240 |
| 2022-03-31 | 9.76 | $9.76 | 2026 |
| 2022-03-30 | 9.76 | $9.76 | 232 |
| 2022-03-29 | 9.76 | $9.76 | 58739 |
| 2022-03-28 | 9.76 | $9.74 | 1204 |
| 2022-03-25 | 9.76 | $9.75 | 350 |
| 2022-03-24 | 9.77 | $9.73 | 202027 |
| 2022-03-23 | 9.77 | $9.81 | — |
| 2022-03-22 | 9.76 | $9.81 | 44 |
| 2022-03-21 | 9.75 | $9.81 | 10520 |
| 2022-03-18 | 9.74 | $9.90 | 14271 |
| 2022-03-17 | 9.70 | $9.70 | — |
| 2022-03-16 | 9.71 | $9.70 | 5 |
| 2022-03-15 | 9.71 | $9.70 | 231622 |
| 2022-03-14 | 9.71 | $9.72 | 326300 |
| 2022-03-11 | 9.71 | $9.70 | 100102 |
| 2022-03-10 | 9.71 | $9.73 | 12 |
| 2022-03-09 | 9.71 | $9.73 | 440 |
| 2022-03-08 | 9.71 | $9.77 | 2781 |
| 2022-03-07 | 9.70 | $9.71 | 533 |
| 2022-03-04 | 9.70 | $9.70 | 8300 |
| 2022-03-03 | 9.70 | $9.70 | 23024 |
| 2022-03-02 | 9.70 | $9.70 | 308 |
| 2022-03-01 | 9.71 | $9.67 | 5553 |
| 2022-02-28 | 9.72 | $9.66 | 212 |
| 2022-02-25 | 9.73 | $9.66 | 212 |
| 2022-02-24 | 9.74 | $9.75 | 205325 |
| 2022-02-23 | 9.74 | $9.71 | 43147 |
| 2022-02-22 | 9.75 | $9.73 | 427 |
| 2022-02-18 | 9.76 | $9.75 | 241 |
| 2022-02-17 | 9.76 | $9.88 | 1342 |
| 2022-02-16 | 9.73 | $9.77 | — |
| 2022-02-15 | 9.73 | $9.77 | 256 |
| 2022-02-14 | 9.72 | $9.75 | 5262 |
| 2022-02-11 | 9.72 | $9.72 | 9596 |
| 2022-02-10 | 9.72 | $9.72 | 487216 |
| 2022-02-09 | 9.72 | $9.73 | 15 |
| 2022-02-08 | 9.72 | $9.73 | 4 |
| 2022-02-07 | 9.72 | $9.73 | 3038 |
| 2022-02-04 | 9.72 | $9.75 | 8 |
| 2022-02-03 | 9.72 | $9.75 | 23970 |
| 2022-02-02 | 9.72 | $9.75 | 6605 |
| 2022-02-01 | 9.71 | $9.78 | 11549 |
| 2022-01-31 | 9.70 | $9.72 | 574 |
| 2022-01-28 | 9.70 | $9.67 | 1001 |
| 2022-01-27 | 9.72 | $9.68 | 74153 |
| 2022-01-26 | 9.73 | $9.70 | 10243 |
| 2022-01-25 | 9.74 | $9.70 | 26335 |
| 2022-01-24 | 9.75 | $9.70 | 119754 |
| 2022-01-21 | 9.76 | $9.73 | 1791 |
| 2022-01-20 | 9.77 | $9.76 | 12 |
| 2022-01-19 | 9.78 | $9.76 | 50590 |
| 2022-01-18 | 9.78 | $9.73 | 139616 |
| 2022-01-14 | 9.79 | $9.79 | — |
| 2022-01-13 | 9.80 | $9.79 | — |
| 2022-01-12 | 9.80 | $9.79 | 13795 |
| 2022-01-11 | 9.80 | $9.76 | 13500 |
| 2022-01-10 | 9.81 | $9.79 | 21750 |
| 2022-01-07 | 9.82 | $9.81 | 17 |
| 2022-01-06 | 9.82 | $9.81 | 101 |
| 2022-01-05 | 9.82 | $9.81 | 1600 |
| 2022-01-04 | 9.83 | $9.81 | 252 |
| 2022-01-03 | 9.83 | $9.84 | 284 |
| 2021-12-31 | 9.83 | $9.83 | 33090 |
| 2021-12-30 | 9.83 | $9.82 | 2 |
| 2021-12-29 | 9.83 | $9.82 | 10 |
| 2021-12-28 | 9.83 | $9.82 | 30260 |
| 2021-12-27 | 9.83 | $9.80 | 3486 |
| 2021-12-23 | 9.84 | $9.82 | 102 |
| 2021-12-22 | 9.84 | $9.83 | — |
| 2021-12-21 | 9.84 | $9.83 | 1208 |
| 2021-12-20 | 9.84 | $9.83 | 400 |
| 2021-12-17 | 9.85 | $9.85 | 1228 |
| 2021-12-16 | 9.85 | $9.85 | 121 |
| 2021-12-15 | 9.84 | $9.86 | 22422 |
| 2021-12-14 | 9.84 | $9.84 | 9121 |
| 2021-12-13 | 9.84 | $9.84 | 2125 |
| 2021-12-10 | 9.84 | $9.87 | 66333 |
| 2021-12-09 | 9.83 | $9.86 | 2515 |
| 2021-12-08 | 9.82 | $9.82 | 103 |
| 2021-12-07 | 9.82 | $9.71 | 107 |
| 2021-12-06 | 9.84 | $9.84 | 2178 |
| 2021-12-03 | 9.84 | $9.84 | 8397 |
| 2021-12-02 | 9.84 | $9.80 | 1626 |
| 2021-12-01 | 9.85 | $9.86 | 218 |
| 2021-11-30 | 9.85 | $9.85 | 20212 |
| 2021-11-29 | 9.85 | $9.80 | 160 |
| 2021-11-26 | 9.85 | $9.80 | 22594 |
| 2021-11-24 | 9.86 | $9.86 | 38 |
| 2021-11-23 | 9.86 | $9.86 | 11328 |
| 2021-11-22 | 9.86 | $9.86 | 705 |
| 2021-11-19 | 9.86 | $9.86 | 29698 |
| 2021-11-18 | 9.85 | $9.85 | 4891 |
| 2021-11-17 | 9.85 | $9.82 | 2260 |
| 2021-11-16 | 9.85 | $9.83 | 11265 |
| 2021-11-15 | 9.85 | $9.86 | 23457 |
| 2021-11-12 | 9.85 | $9.85 | 112232 |
| 2021-11-11 | 9.84 | $9.82 | 2292 |
| 2021-11-10 | 9.85 | $9.86 | 5637 |
| 2021-11-09 | 9.84 | $9.86 | 603998 |
| 2021-11-08 | 9.83 | $9.86 | 42676 |
| 2021-11-05 | 9.82 | $9.85 | 201569 |
| 2021-11-04 | 9.81 | $9.85 | 6348 |
| 2021-11-03 | 9.80 | $9.85 | 160262 |
| 2021-11-02 | 9.79 | $9.80 | 118 |
| 2021-11-01 | 9.79 | $9.80 | 77462 |
| 2021-10-29 | 9.78 | $9.82 | 86 |
| 2021-10-28 | 9.77 | $9.82 | 13105 |
| 2021-10-27 | 9.76 | $9.80 | 53 |
| 2021-10-26 | 9.75 | $9.80 | 349 |
| 2021-10-25 | 9.74 | $9.80 | 10602 |
| 2021-10-22 | 9.73 | $9.77 | 762 |
| 2021-10-21 | 9.72 | $9.70 | 110 |
| 2021-10-20 | 9.73 | $9.73 | 38 |
| 2021-10-19 | 9.73 | $9.73 | 1 |
| 2021-10-18 | 9.74 | $9.73 | 119 |
| 2021-10-15 | 9.74 | $9.73 | 86 |
| 2021-10-14 | 9.74 | $9.73 | 181 |
| 2021-10-13 | 9.75 | $9.73 | 207 |
| 2021-10-12 | 9.75 | $9.73 | 232 |
| 2021-10-11 | 9.76 | $9.69 | 30 |
| 2021-10-08 | 9.77 | $9.69 | 242 |
| 2021-10-07 | 9.79 | $9.80 | 1987 |
| 2021-10-06 | 9.78 | $9.80 | 50757 |
| 2021-10-05 | 9.78 | $9.74 | 244 |
| 2021-10-04 | 9.79 | $9.79 | 21471 |
| 2021-10-01 | 9.78 | $9.79 | 2197 |
| 2021-09-30 | 9.78 | $9.79 | — |
| 2021-09-29 | 9.78 | $9.79 | 22475 |
| 2021-09-28 | 9.77 | $9.78 | 237 |
| 2021-09-27 | 9.77 | $9.79 | 43411 |
| 2021-09-24 | 9.77 | $9.75 | 10201 |
| 2021-09-23 | 9.77 | $9.75 | 363 |
| 2021-09-22 | 9.77 | $9.75 | — |
| 2021-09-21 | 9.78 | $9.75 | 548 |
| 2021-09-20 | 9.78 | $9.71 | 1025 |
| 2021-09-17 | 9.79 | $9.76 | 1329 |
| 2021-09-16 | 9.80 | $9.79 | 17935 |
| 2021-09-15 | 9.80 | $9.80 | 7068 |
| 2021-09-14 | 9.79 | $9.82 | 1043 |
| 2021-09-13 | 9.79 | $9.89 | 40828 |
| 2021-09-10 | 9.76 | $9.76 | 11457 |
| 2021-09-09 | 9.76 | $9.79 | 52782 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.34
2023-06-22
Close Price
$10.33
Vol: 570
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.68
Average
9.91
Maximum
10.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-06-22 | 10.34 | $10.33 | 570 |
| 2023-06-21 | 10.34 | $10.34 | — |
| 2023-06-20 | 10.34 | $10.34 | 1207 |
| 2023-06-16 | 10.34 | $10.34 | 102 |
| 2023-06-15 | 10.34 | $10.34 | — |
| 2023-06-14 | 10.33 | $10.34 | 367 |
| 2023-06-13 | 10.33 | $10.32 | 1.5M |
| 2023-06-12 | 10.33 | $10.32 | 94521 |
| 2023-06-09 | 10.33 | $10.32 | 201068 |
| 2023-06-08 | 10.33 | $10.33 | 124285 |
| 2023-06-07 | 10.33 | $10.33 | — |
| 2023-06-06 | 10.33 | $10.33 | — |
| 2023-06-05 | 10.33 | $10.33 | — |
| 2023-06-02 | 10.33 | $10.33 | 2069 |
| 2023-06-01 | 10.32 | $10.33 | 66149 |
| 2023-05-31 | 10.32 | $10.32 | — |
| 2023-05-30 | 10.32 | $10.32 | 220089 |
| 2023-05-26 | 10.32 | $10.31 | 2025 |
| 2023-05-25 | 10.31 | $10.32 | 8947 |
| 2023-05-24 | 10.31 | $10.31 | 10901 |
| 2023-05-23 | 10.31 | $10.31 | 44100 |
| 2023-05-22 | 10.31 | $10.31 | — |
| 2023-05-19 | 10.30 | $10.31 | — |
| 2023-05-18 | 10.30 | $10.31 | 206951 |
| 2023-05-17 | 10.30 | $10.30 | 77719 |
| 2023-05-16 | 10.29 | $10.29 | 2252 |
| 2023-05-15 | 10.29 | $10.29 | — |
| 2023-05-12 | 10.29 | $10.29 | 134000 |
| 2023-05-11 | 10.29 | $10.29 | 75217 |
| 2023-05-10 | 10.28 | $10.30 | 620156 |
| 2023-05-09 | 10.28 | $10.28 | 277889 |
| 2023-05-08 | 10.27 | $10.27 | 1275 |
| 2023-05-05 | 10.27 | $10.27 | 27602 |
| 2023-05-04 | 10.27 | $10.27 | — |
| 2023-05-03 | 10.27 | $10.27 | 65299 |
| 2023-05-02 | 10.27 | $10.27 | 8888 |
| 2023-05-01 | 10.27 | $10.27 | 253279 |
| 2023-04-28 | 10.27 | $10.27 | 300 |
| 2023-04-27 | 10.27 | $10.27 | 2339 |
| 2023-04-26 | 10.27 | $10.26 | 588871 |
| 2023-04-25 | 10.27 | $10.26 | 35376 |
| 2023-04-24 | 10.27 | $10.27 | 42652 |
| 2023-04-21 | 10.26 | $10.27 | 2724 |
| 2023-04-20 | 10.26 | $10.26 | 4390 |
| 2023-04-19 | 10.26 | $10.26 | 103 |
| 2023-04-18 | 10.26 | $10.27 | 260882 |
| 2023-04-17 | 10.25 | $10.26 | 100 |
| 2023-04-14 | 10.25 | $10.25 | 40460 |
| 2023-04-13 | 10.24 | $10.25 | 113 |
| 2023-04-12 | 10.24 | $10.24 | 12935 |
| 2023-04-11 | 10.24 | $10.23 | 30009 |
| 2023-04-10 | 10.24 | $10.23 | 30194 |
| 2023-04-06 | 10.24 | $10.23 | 5818 |
| 2023-04-05 | 10.24 | $10.23 | 171 |
| 2023-04-04 | 10.24 | $10.24 | 26953 |
| 2023-04-03 | 10.24 | $10.24 | 2324 |
| 2023-03-31 | 10.23 | $10.23 | 204 |
| 2023-03-30 | 10.23 | $10.23 | 15922 |
| 2023-03-29 | 10.23 | $10.24 | 196663 |
| 2023-03-28 | 10.22 | $10.23 | 4145 |
| 2023-03-27 | 10.22 | $10.22 | 18130 |
| 2023-03-24 | 10.22 | $10.22 | 368229 |
| 2023-03-23 | 10.22 | $10.22 | 102 |
| 2023-03-22 | 10.21 | $10.22 | 12889 |
| 2023-03-21 | 10.21 | $10.22 | 152231 |
| 2023-03-20 | 10.20 | $10.20 | — |
| 2023-03-17 | 10.20 | $10.20 | 28803 |
| 2023-03-16 | 10.20 | $10.21 | 248 |
| 2023-03-15 | 10.20 | $10.20 | 1.3M |
| 2023-03-14 | 10.20 | $10.20 | — |
| 2023-03-13 | 10.20 | $10.20 | 255095 |
| 2023-03-10 | 10.20 | $10.19 | 380 |
| 2023-03-09 | 10.20 | $10.19 | 100 |
| 2023-03-08 | 10.20 | $10.19 | 100 |
| 2023-03-07 | 10.20 | $10.19 | 1828 |
| 2023-03-06 | 10.20 | $10.20 | 6745 |
| 2023-03-03 | 10.19 | $10.19 | — |
| 2023-03-02 | 10.19 | $10.19 | 27261 |
| 2023-03-01 | 10.19 | $10.19 | 274625 |
| 2023-02-28 | 10.19 | $10.19 | — |
| 2023-02-27 | 10.18 | $10.19 | 681501 |
| 2023-02-24 | 10.17 | $10.18 | 225378 |
| 2023-02-23 | 10.17 | $10.17 | 238303 |
| 2023-02-22 | 10.17 | $10.17 | 136155 |
| 2023-02-21 | 10.16 | $10.16 | 674 |
| 2023-02-17 | 10.16 | $10.17 | 7203 |
| 2023-02-16 | 10.15 | $10.17 | 16820 |
| 2023-02-15 | 10.15 | $10.15 | 48 |
| 2023-02-14 | 10.14 | $10.15 | 383 |
| 2023-02-13 | 10.14 | $10.14 | 300784 |
| 2023-02-10 | 10.14 | $10.12 | 814 |
| 2023-02-09 | 10.14 | $10.14 | 812 |
| 2023-02-08 | 10.14 | $10.11 | 103 |
| 2023-02-07 | 10.14 | $10.11 | 48254 |
| 2023-02-06 | 10.15 | $10.14 | 66 |
| 2023-02-03 | 10.15 | $10.14 | 1934 |
| 2023-02-02 | 10.15 | $10.14 | 31787 |
| 2023-02-01 | 10.15 | $10.16 | 3824 |
| 2023-01-31 | 10.14 | $10.17 | 21994 |
| 2023-01-30 | 10.12 | $10.13 | 1604 |
| 2023-01-27 | 10.11 | $10.11 | 21594 |
| 2023-01-26 | 10.11 | $10.11 | 401212 |
| 2023-01-25 | 10.11 | $10.11 | 460851 |
| 2023-01-24 | 10.10 | $10.10 | 2683 |
| 2023-01-23 | 10.10 | $10.10 | 67072 |
| 2023-01-20 | 10.10 | $10.10 | 108884 |
| 2023-01-19 | 10.09 | $10.09 | 226389 |
| 2023-01-18 | 10.09 | $10.09 | 3379 |
| 2023-01-17 | 10.09 | $10.08 | 6717 |
| 2023-01-13 | 10.08 | $10.09 | 300 |
| 2023-01-12 | 10.08 | $10.08 | 500405 |
| 2023-01-11 | 10.07 | $10.06 | 5 |
| 2023-01-10 | 10.07 | $10.06 | 7133 |
| 2023-01-09 | 10.07 | $10.07 | 11467 |
| 2023-01-06 | 10.07 | $10.08 | 625813 |
| 2023-01-05 | 10.06 | $10.06 | 1500 |
| 2023-01-04 | 10.06 | $10.06 | — |
| 2023-01-03 | 10.05 | $10.06 | 20 |
| 2022-12-30 | 10.05 | $10.06 | 17501 |
| 2022-12-29 | 10.04 | $10.05 | 100002 |
| 2022-12-28 | 10.04 | $10.04 | 32521 |
| 2022-12-27 | 10.03 | $10.04 | 4300 |
| 2022-12-23 | 10.03 | $10.03 | 3030 |
| 2022-12-22 | 10.02 | $10.02 | 1432 |
| 2022-12-21 | 10.02 | $10.02 | 1201 |
| 2022-12-20 | 10.02 | $10.02 | 16060 |
| 2022-12-19 | 10.02 | $10.02 | 176713 |
| 2022-12-16 | 10.01 | $10.01 | 292801 |
| 2022-12-15 | 10.01 | $10.01 | 96733 |
| 2022-12-14 | 10.01 | $10.01 | 14126 |
| 2022-12-13 | 10.01 | $10.01 | 162 |
| 2022-12-12 | 10.00 | $10.00 | 3488 |
| 2022-12-09 | 10.00 | $10.00 | 180730 |
| 2022-12-08 | 10.00 | $10.00 | 1.6M |
| 2022-12-07 | 9.99 | $10.00 | 404473 |
| 2022-12-06 | 9.99 | $9.99 | 110403 |
| 2022-12-05 | 9.98 | $9.99 | 139708 |
| 2022-12-02 | 9.98 | $9.97 | 1140 |
| 2022-12-01 | 9.98 | $9.98 | 5667 |
| 2022-11-30 | 9.97 | $9.98 | 3087 |
| 2022-11-29 | 9.97 | $9.99 | 25826 |
| 2022-11-28 | 9.96 | $9.95 | 20 |
| 2022-11-25 | 9.96 | $9.95 | 4 |
| 2022-11-23 | 9.96 | $9.95 | 108 |
| 2022-11-22 | 9.96 | $9.96 | 4842 |
| 2022-11-21 | 9.96 | $9.96 | 9 |
| 2022-11-18 | 9.96 | $9.96 | 7503 |
| 2022-11-17 | 9.96 | $9.95 | 200 |
| 2022-11-16 | 9.96 | $9.95 | 4363 |
| 2022-11-15 | 9.96 | $9.95 | 150100 |
| 2022-11-14 | 9.96 | $9.95 | 230200 |
| 2022-11-11 | 9.95 | $9.95 | 2 |
| 2022-11-10 | 9.95 | $9.95 | 3 |
| 2022-11-09 | 9.95 | $9.95 | 4041 |
| 2022-11-08 | 9.94 | $9.94 | 292952 |
| 2022-11-07 | 9.94 | $9.94 | 118730 |
| 2022-11-04 | 9.94 | $9.92 | 155 |
| 2022-11-03 | 9.94 | $9.93 | 1175 |
| 2022-11-02 | 9.94 | $9.93 | 2298 |
| 2022-11-01 | 9.94 | $9.94 | 227523 |
| 2022-10-31 | 9.93 | $9.91 | 10 |
| 2022-10-28 | 9.93 | $9.91 | 20010 |
| 2022-10-27 | 9.93 | $9.93 | 10151 |
| 2022-10-26 | 9.92 | $9.91 | 428 |
| 2022-10-25 | 9.92 | $9.93 | 136605 |
| 2022-10-24 | 9.91 | $9.93 | 31659 |
| 2022-10-21 | 9.90 | $9.91 | 23467 |
| 2022-10-20 | 9.89 | $9.89 | 8 |
| 2022-10-19 | 9.89 | $9.89 | 15219 |
| 2022-10-18 | 9.88 | $9.90 | 860622 |
| 2022-10-17 | 9.87 | $9.87 | 5 |
| 2022-10-14 | 9.86 | $9.87 | 17 |
| 2022-10-13 | 9.86 | $9.87 | 200203 |
| 2022-10-12 | 9.85 | $9.86 | 633791 |
| 2022-10-11 | 9.85 | $9.84 | 20 |
| 2022-10-10 | 9.85 | $9.84 | 826392 |
| 2022-10-07 | 9.85 | $9.85 | 200906 |
| 2022-10-06 | 9.84 | $9.84 | 29745 |
| 2022-10-05 | 9.84 | $9.84 | 100000 |
| 2022-10-04 | 9.84 | $9.84 | 63 |
| 2022-10-03 | 9.83 | $9.84 | 8764 |
| 2022-09-30 | 9.83 | $9.83 | 4037 |
| 2022-09-29 | 9.82 | $9.82 | — |
| 2022-09-28 | 9.82 | $9.82 | 194 |
| 2022-09-27 | 9.82 | $9.82 | 696440 |
| 2022-09-26 | 9.82 | $9.81 | 106 |
| 2022-09-23 | 9.82 | $9.82 | 211000 |
| 2022-09-22 | 9.82 | $9.82 | 53933 |
| 2022-09-21 | 9.82 | $9.82 | 2 |
| 2022-09-20 | 9.81 | $9.82 | 607680 |
| 2022-09-19 | 9.81 | $9.81 | 5 |
| 2022-09-16 | 9.81 | $9.81 | 3108 |
| 2022-09-15 | 9.81 | $9.83 | 104922 |
| 2022-09-14 | 9.80 | $9.80 | 1947 |
| 2022-09-13 | 9.79 | $9.79 | 443 |
| 2022-09-12 | 9.79 | $9.79 | 1112 |
| 2022-09-09 | 9.79 | $9.79 | 113 |
| 2022-09-08 | 9.79 | $9.79 | 167 |
| 2022-09-07 | 9.79 | $9.79 | 11642 |
| 2022-09-06 | 9.79 | $9.80 | 2250 |
| 2022-09-02 | 9.79 | $9.81 | 11470 |
| 2022-09-01 | 9.78 | $9.79 | 1538 |
| 2022-08-31 | 9.78 | $9.80 | 7600 |
| 2022-08-30 | 9.77 | $9.78 | 342 |
| 2022-08-29 | 9.77 | $9.76 | 1068 |
| 2022-08-26 | 9.77 | $9.77 | 275 |
| 2022-08-25 | 9.77 | $9.77 | — |
| 2022-08-24 | 9.77 | $9.77 | — |
| 2022-08-23 | 9.78 | $9.77 | 75 |
| 2022-08-22 | 9.78 | $9.77 | 24267 |
| 2022-08-19 | 9.78 | $9.76 | 157 |
| 2022-08-18 | 9.78 | $9.77 | — |
| 2022-08-17 | 9.79 | $9.77 | 25053 |
| 2022-08-16 | 9.79 | $9.77 | 1978 |
| 2022-08-15 | 9.79 | $9.79 | 796 |
| 2022-08-12 | 9.79 | $9.79 | — |
| 2022-08-11 | 9.79 | $9.79 | 25979 |
| 2022-08-10 | 9.78 | $9.77 | 10002 |
| 2022-08-09 | 9.79 | $9.77 | 23857 |
| 2022-08-08 | 9.79 | $9.79 | 10386 |
| 2022-08-05 | 9.78 | $9.79 | 3357 |
| 2022-08-04 | 9.78 | $9.78 | 23600 |
| 2022-08-03 | 9.78 | $9.77 | 34310 |
| 2022-08-02 | 9.77 | $9.77 | 3503 |
| 2022-08-01 | 9.77 | $9.77 | 6 |
| 2022-07-29 | 9.77 | $9.77 | 93930 |
| 2022-07-28 | 9.77 | $9.77 | 26251 |
| 2022-07-27 | 9.76 | $9.77 | 22 |
| 2022-07-26 | 9.76 | $9.77 | 25879 |
| 2022-07-25 | 9.75 | $9.75 | 15 |
| 2022-07-22 | 9.75 | $9.75 | 13 |
| 2022-07-21 | 9.74 | $9.75 | 10066 |
| 2022-07-20 | 9.74 | $9.74 | 223 |
| 2022-07-19 | 9.74 | $9.74 | 30 |
| 2022-07-18 | 9.73 | $9.74 | 126 |
| 2022-07-15 | 9.73 | $9.72 | 108 |
| 2022-07-14 | 9.73 | $9.73 | 774 |
| 2022-07-13 | 9.73 | $9.74 | 25 |
| 2022-07-12 | 9.73 | $9.74 | 1316 |
| 2022-07-11 | 9.73 | $9.73 | 63 |
| 2022-07-08 | 9.73 | $9.73 | 26736 |
| 2022-07-07 | 9.73 | $9.72 | 313234 |
| 2022-07-06 | 9.73 | $9.71 | 208 |
| 2022-07-05 | 9.73 | $9.73 | 60 |
| 2022-07-01 | 9.73 | $9.73 | 148 |
| 2022-06-30 | 9.73 | $9.73 | 475745 |
| 2022-06-29 | 9.73 | $9.72 | 227 |
| 2022-06-28 | 9.73 | $9.74 | 73410 |
| 2022-06-27 | 9.73 | $9.72 | 1665 |
| 2022-06-24 | 9.73 | $9.75 | 972 |
| 2022-06-23 | 9.72 | $9.70 | 44720 |
| 2022-06-22 | 9.73 | $9.73 | 20 |
| 2022-06-21 | 9.73 | $9.73 | 7051 |
| 2022-06-17 | 9.73 | $9.73 | 56 |
| 2022-06-16 | 9.72 | $9.73 | 144933 |
| 2022-06-15 | 9.72 | $9.73 | 638977 |
| 2022-06-14 | 9.72 | $9.73 | 34371 |
| 2022-06-13 | 9.71 | $9.73 | 140 |
| 2022-06-10 | 9.71 | $9.73 | 954 |
| 2022-06-09 | 9.70 | $9.72 | — |
| 2022-06-08 | 9.70 | $9.72 | 688 |
| 2022-06-07 | 9.69 | $9.70 | — |
| 2022-06-06 | 9.69 | $9.70 | 131 |
| 2022-06-03 | 9.69 | $9.70 | 21 |
| 2022-06-02 | 9.69 | $9.70 | — |
| 2022-06-01 | 9.69 | $9.70 | 498 |
| 2022-05-31 | 9.69 | $9.70 | 79631 |
| 2022-05-27 | 9.69 | $9.70 | 157 |
| 2022-05-26 | 9.69 | $9.70 | — |
| 2022-05-25 | 9.69 | $9.70 | — |
| 2022-05-24 | 9.69 | $9.70 | 8 |
| 2022-05-23 | 9.70 | $9.70 | 645 |
| 2022-05-20 | 9.70 | $9.70 | 220 |
| 2022-05-19 | 9.70 | $9.71 | 697110 |
| 2022-05-18 | 9.71 | $9.70 | 16 |
| 2022-05-17 | 9.72 | $9.70 | 201 |
| 2022-05-16 | 9.73 | $9.71 | — |
| 2022-05-13 | 9.73 | $9.71 | 4004 |
| 2022-05-12 | 9.74 | $9.73 | 2 |
| 2022-05-11 | 9.75 | $9.73 | 50364 |
| 2022-05-10 | 9.76 | $9.73 | 11750 |
| 2022-05-09 | 9.77 | $9.73 | 435840 |
| 2022-05-06 | 9.78 | $9.75 | 738 |
| 2022-05-05 | 9.79 | $9.80 | 419 |
| 2022-05-04 | 9.78 | $9.86 | 424363 |
| 2022-05-03 | 9.76 | $9.75 | 2615 |
| 2022-05-02 | 9.76 | $9.75 | 2609 |
| 2022-04-29 | 9.77 | $9.76 | — |
| 2022-04-28 | 9.77 | $9.76 | 29336 |
| 2022-04-27 | 9.78 | $9.77 | 567 |
| 2022-04-26 | 9.78 | $9.77 | 250 |
| 2022-04-25 | 9.78 | $9.77 | 12 |
| 2022-04-22 | 9.78 | $9.77 | 11 |
| 2022-04-21 | 9.78 | $9.77 | 5776 |
| 2022-04-20 | 9.79 | $9.75 | 29223 |
| 2022-04-19 | 9.80 | $9.77 | 230425 |
| 2022-04-18 | 9.80 | $9.78 | 103 |
| 2022-04-14 | 9.80 | $9.81 | 898 |
| 2022-04-13 | 9.80 | $9.85 | 548 |
| 2022-04-12 | 9.78 | $9.78 | 52100 |
| 2022-04-11 | 9.78 | $9.81 | 5 |
| 2022-04-08 | 9.77 | $9.81 | 866 |
| 2022-04-07 | 9.75 | $9.74 | 3924 |
| 2022-04-06 | 9.75 | $9.75 | 611 |
| 2022-04-05 | 9.75 | $9.74 | 7476 |
| 2022-04-04 | 9.76 | $9.74 | 9325 |
| 2022-04-01 | 9.76 | $9.73 | 240 |
| 2022-03-31 | 9.77 | $9.76 | 2026 |
| 2022-03-30 | 9.77 | $9.76 | 232 |
| 2022-03-29 | 9.77 | $9.76 | 58739 |
| 2022-03-28 | 9.77 | $9.74 | 1204 |
| 2022-03-25 | 9.78 | $9.75 | 350 |
| 2022-03-24 | 9.79 | $9.73 | 202027 |
| 2022-03-23 | 9.80 | $9.81 | — |
| 2022-03-22 | 9.79 | $9.81 | 44 |
| 2022-03-21 | 9.77 | $9.81 | 10520 |
| 2022-03-18 | 9.75 | $9.90 | 14271 |
| 2022-03-17 | 9.71 | $9.70 | — |
| 2022-03-16 | 9.71 | $9.70 | 5 |
| 2022-03-15 | 9.71 | $9.70 | 231622 |
| 2022-03-14 | 9.72 | $9.72 | 326300 |
| 2022-03-11 | 9.71 | $9.70 | 100102 |
| 2022-03-10 | 9.72 | $9.73 | 12 |
| 2022-03-09 | 9.72 | $9.73 | 440 |
| 2022-03-08 | 9.71 | $9.77 | 2781 |
| 2022-03-07 | 9.69 | $9.71 | 533 |
| 2022-03-04 | 9.69 | $9.70 | 8300 |
| 2022-03-03 | 9.69 | $9.70 | 23024 |
| 2022-03-02 | 9.69 | $9.70 | 308 |
| 2022-03-01 | 9.70 | $9.67 | 5553 |
| 2022-02-28 | 9.71 | $9.66 | 212 |
| 2022-02-25 | 9.73 | $9.66 | 212 |
| 2022-02-24 | 9.75 | $9.75 | 205325 |
| 2022-02-23 | 9.75 | $9.71 | 43147 |
| 2022-02-22 | 9.77 | $9.73 | 427 |
| 2022-02-18 | 9.77 | $9.75 | 241 |
| 2022-02-17 | 9.78 | $9.88 | 1342 |
| 2022-02-16 | 9.74 | $9.77 | — |
| 2022-02-15 | 9.73 | $9.77 | 256 |
| 2022-02-14 | 9.73 | $9.75 | 5262 |
| 2022-02-11 | 9.72 | $9.72 | 9596 |
| 2022-02-10 | 9.72 | $9.72 | 487216 |
| 2022-02-09 | 9.72 | $9.73 | 15 |
| 2022-02-08 | 9.72 | $9.73 | 4 |
| 2022-02-07 | 9.72 | $9.73 | 3038 |
| 2022-02-04 | 9.72 | $9.75 | 8 |
| 2022-02-03 | 9.72 | $9.75 | 23970 |
| 2022-02-02 | 9.71 | $9.75 | 6605 |
| 2022-02-01 | 9.70 | $9.78 | 11549 |
| 2022-01-31 | 9.68 | $9.72 | 574 |
| 2022-01-28 | 9.68 | $9.67 | 1001 |
| 2022-01-27 | 9.69 | $9.68 | 74153 |
| 2022-01-26 | 9.71 | $9.70 | 10243 |
| 2022-01-25 | 9.72 | $9.70 | 26335 |
| 2022-01-24 | 9.73 | $9.70 | 119754 |
| 2022-01-21 | 9.75 | $9.73 | 1791 |
| 2022-01-20 | 9.76 | $9.76 | 12 |
| 2022-01-19 | 9.76 | $9.76 | 50590 |
| 2022-01-18 | 9.77 | $9.73 | 139616 |
| 2022-01-14 | 9.78 | $9.79 | — |
| 2022-01-13 | 9.79 | $9.79 | — |
| 2022-01-12 | 9.79 | $9.79 | 13795 |
| 2022-01-11 | 9.79 | $9.76 | 13500 |
| 2022-01-10 | 9.80 | $9.79 | 21750 |
| 2022-01-07 | 9.81 | $9.81 | 17 |
| 2022-01-06 | 9.81 | $9.81 | 101 |
| 2022-01-05 | 9.82 | $9.81 | 1600 |
| 2022-01-04 | 9.82 | $9.81 | 252 |
| 2022-01-03 | 9.82 | $9.84 | 284 |
| 2021-12-31 | 9.82 | $9.83 | 33090 |
| 2021-12-30 | 9.82 | $9.82 | 2 |
| 2021-12-29 | 9.82 | $9.82 | 10 |
| 2021-12-28 | 9.82 | $9.82 | 30260 |
| 2021-12-27 | 9.82 | $9.80 | 3486 |
| 2021-12-23 | 9.83 | $9.82 | 102 |
| 2021-12-22 | 9.84 | $9.83 | — |
| 2021-12-21 | 9.84 | $9.83 | 1208 |
| 2021-12-20 | 9.84 | $9.83 | 400 |
| 2021-12-17 | 9.85 | $9.85 | 1228 |
| 2021-12-16 | 9.84 | $9.85 | 121 |
| 2021-12-15 | 9.84 | $9.86 | 22422 |
| 2021-12-14 | 9.83 | $9.84 | 9121 |
| 2021-12-13 | 9.83 | $9.84 | 2125 |
| 2021-12-10 | 9.83 | $9.87 | 66333 |
| 2021-12-09 | 9.82 | $9.86 | 2515 |
| 2021-12-08 | 9.81 | $9.82 | 103 |
| 2021-12-07 | 9.80 | $9.71 | 107 |
| 2021-12-06 | 9.84 | $9.84 | 2178 |
| 2021-12-03 | 9.84 | $9.84 | 8397 |
| 2021-12-02 | 9.84 | $9.80 | 1626 |
| 2021-12-01 | 9.85 | $9.86 | 218 |
| 2021-11-30 | 9.84 | $9.85 | 20212 |
| 2021-11-29 | 9.84 | $9.80 | 160 |
| 2021-11-26 | 9.85 | $9.80 | 22594 |
| 2021-11-24 | 9.87 | $9.86 | 38 |
| 2021-11-23 | 9.87 | $9.86 | 11328 |
| 2021-11-22 | 9.86 | $9.86 | 705 |
| 2021-11-19 | 9.86 | $9.86 | 29698 |
| 2021-11-18 | 9.86 | $9.85 | 4891 |
| 2021-11-17 | 9.85 | $9.82 | 2260 |
| 2021-11-16 | 9.86 | $9.83 | 11265 |
| 2021-11-15 | 9.87 | $9.86 | 23457 |
| 2021-11-12 | 9.86 | $9.85 | 112232 |
| 2021-11-11 | 9.86 | $9.82 | 2292 |
| 2021-11-10 | 9.86 | $9.86 | 5637 |
| 2021-11-09 | 9.86 | $9.86 | 603998 |
| 2021-11-08 | 9.85 | $9.86 | 42676 |
| 2021-11-05 | 9.84 | $9.85 | 201569 |
| 2021-11-04 | 9.83 | $9.85 | 6348 |
| 2021-11-03 | 9.82 | $9.85 | 160262 |
| 2021-11-02 | 9.80 | $9.80 | 118 |
| 2021-11-01 | 9.80 | $9.80 | 77462 |
| 2021-10-29 | 9.79 | $9.82 | 86 |
| 2021-10-28 | 9.78 | $9.82 | 13105 |
| 2021-10-27 | 9.77 | $9.80 | 53 |
| 2021-10-26 | 9.75 | $9.80 | 349 |
| 2021-10-25 | 9.74 | $9.80 | 10602 |
| 2021-10-22 | 9.72 | $9.77 | 762 |
| 2021-10-21 | 9.71 | $9.70 | 110 |
| 2021-10-20 | 9.72 | $9.73 | 38 |
| 2021-10-19 | 9.72 | $9.73 | 1 |
| 2021-10-18 | 9.72 | $9.73 | 119 |
| 2021-10-15 | 9.72 | $9.73 | 86 |
| 2021-10-14 | 9.73 | $9.73 | 181 |
| 2021-10-13 | 9.73 | $9.73 | 207 |
| 2021-10-12 | 9.74 | $9.73 | 232 |
| 2021-10-11 | 9.74 | $9.69 | 30 |
| 2021-10-08 | 9.76 | $9.69 | 242 |
| 2021-10-07 | 9.79 | $9.80 | 1987 |
| 2021-10-06 | 9.78 | $9.80 | 50757 |
| 2021-10-05 | 9.77 | $9.74 | 244 |
| 2021-10-04 | 9.79 | $9.79 | 21471 |
| 2021-10-01 | 9.78 | $9.79 | 2197 |
| 2021-09-30 | 9.78 | $9.79 | — |
| 2021-09-29 | 9.77 | $9.79 | 22475 |
| 2021-09-28 | 9.77 | $9.78 | 237 |
| 2021-09-27 | 9.77 | $9.79 | 43411 |
| 2021-09-24 | 9.76 | $9.75 | 10201 |
| 2021-09-23 | 9.76 | $9.75 | 363 |
| 2021-09-22 | 9.77 | $9.75 | — |
| 2021-09-21 | 9.77 | $9.75 | 548 |
| 2021-09-20 | 9.78 | $9.71 | 1025 |
| 2021-09-17 | 9.80 | $9.76 | 1329 |
| 2021-09-16 | 9.81 | $9.79 | 17935 |
| 2021-09-15 | 9.81 | $9.80 | 7068 |
| 2021-09-14 | 9.80 | $9.82 | 1043 |
| 2021-09-13 | 9.79 | $9.89 | 40828 |
| 2021-09-10 | 9.76 | $9.76 | 11457 |
| 2021-09-09 | 9.76 | $9.79 | 52782 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
66.56
2023-06-22
Close Price
$10.33
Vol: 570
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
33.98
Average
59.93
Maximum
86.24
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-06-22 | 66.56 | $10.33 | 570 |
| 2023-06-21 | 76.76 | $10.34 | — |
| 2023-06-20 | 76.76 | $10.34 | 1207 |
| 2023-06-16 | 76.76 | $10.34 | 102 |
| 2023-06-15 | 76.76 | $10.34 | — |
| 2023-06-14 | 76.76 | $10.34 | 367 |
| 2023-06-13 | 69.54 | $10.32 | 1.5M |
| 2023-06-12 | 69.54 | $10.32 | 94521 |
| 2023-06-09 | 69.54 | $10.32 | 201068 |
| 2023-06-08 | 80.22 | $10.33 | 124285 |
| 2023-06-07 | 80.22 | $10.33 | — |
| 2023-06-06 | 80.22 | $10.33 | — |
| 2023-06-05 | 80.22 | $10.33 | — |
| 2023-06-02 | 80.22 | $10.33 | 2069 |
| 2023-06-01 | 80.22 | $10.33 | 66149 |
| 2023-05-31 | 77.70 | $10.32 | — |
| 2023-05-30 | 77.70 | $10.32 | 220089 |
| 2023-05-26 | 74.81 | $10.31 | 2025 |
| 2023-05-25 | 79.72 | $10.32 | 8947 |
| 2023-05-24 | 78.37 | $10.31 | 10901 |
| 2023-05-23 | 78.37 | $10.31 | 44100 |
| 2023-05-22 | 78.37 | $10.31 | — |
| 2023-05-19 | 78.37 | $10.31 | — |
| 2023-05-18 | 78.37 | $10.31 | 206951 |
| 2023-05-17 | 75.89 | $10.30 | 77719 |
| 2023-05-16 | 72.93 | $10.29 | 2252 |
| 2023-05-15 | 72.93 | $10.29 | — |
| 2023-05-12 | 72.93 | $10.29 | 134000 |
| 2023-05-11 | 72.93 | $10.29 | 75217 |
| 2023-05-10 | 81.01 | $10.30 | 620156 |
| 2023-05-09 | 75.95 | $10.28 | 277889 |
| 2023-05-08 | 72.46 | $10.27 | 1275 |
| 2023-05-05 | 72.46 | $10.27 | 27602 |
| 2023-05-04 | 72.46 | $10.27 | — |
| 2023-05-03 | 72.46 | $10.27 | 65299 |
| 2023-05-02 | 72.46 | $10.27 | 8888 |
| 2023-05-01 | 72.46 | $10.27 | 253279 |
| 2023-04-28 | 72.46 | $10.27 | 300 |
| 2023-04-27 | 71.00 | $10.27 | 2339 |
| 2023-04-26 | 69.45 | $10.26 | 588871 |
| 2023-04-25 | 69.45 | $10.26 | 35376 |
| 2023-04-24 | 76.85 | $10.27 | 42652 |
| 2023-04-21 | 75.61 | $10.27 | 2724 |
| 2023-04-20 | 74.31 | $10.26 | 4390 |
| 2023-04-19 | 74.31 | $10.26 | 103 |
| 2023-04-18 | 78.07 | $10.27 | 260882 |
| 2023-04-17 | 76.97 | $10.26 | 100 |
| 2023-04-14 | 74.52 | $10.25 | 40460 |
| 2023-04-13 | 74.50 | $10.25 | 113 |
| 2023-04-12 | 71.82 | $10.24 | 12935 |
| 2023-04-11 | 68.67 | $10.23 | 30009 |
| 2023-04-10 | 68.67 | $10.23 | 30194 |
| 2023-04-06 | 68.67 | $10.23 | 5818 |
| 2023-04-05 | 68.67 | $10.23 | 171 |
| 2023-04-04 | 75.55 | $10.24 | 26953 |
| 2023-04-03 | 75.55 | $10.24 | 2324 |
| 2023-03-31 | 73.12 | $10.23 | 204 |
| 2023-03-30 | 73.12 | $10.23 | 15922 |
| 2023-03-29 | 76.56 | $10.24 | 196663 |
| 2023-03-28 | 75.49 | $10.23 | 4145 |
| 2023-03-27 | 73.08 | $10.22 | 18130 |
| 2023-03-24 | 73.08 | $10.22 | 368229 |
| 2023-03-23 | 73.08 | $10.22 | 102 |
| 2023-03-22 | 73.08 | $10.22 | 12889 |
| 2023-03-21 | 73.08 | $10.22 | 152231 |
| 2023-03-20 | 68.30 | $10.20 | — |
| 2023-03-17 | 68.30 | $10.20 | 28803 |
| 2023-03-16 | 71.15 | $10.21 | 248 |
| 2023-03-15 | 69.96 | $10.20 | 1.3M |
| 2023-03-14 | 69.96 | $10.20 | — |
| 2023-03-13 | 69.96 | $10.20 | 255095 |
| 2023-03-10 | 67.67 | $10.19 | 380 |
| 2023-03-09 | 67.67 | $10.19 | 100 |
| 2023-03-08 | 67.67 | $10.19 | 100 |
| 2023-03-07 | 67.67 | $10.19 | 1828 |
| 2023-03-06 | 69.84 | $10.20 | 6745 |
| 2023-03-03 | 68.89 | $10.19 | — |
| 2023-03-02 | 67.94 | $10.19 | 27261 |
| 2023-03-01 | 69.98 | $10.19 | 274625 |
| 2023-02-28 | 69.98 | $10.19 | — |
| 2023-02-27 | 69.98 | $10.19 | 681501 |
| 2023-02-24 | 68.35 | $10.18 | 225378 |
| 2023-02-23 | 66.63 | $10.17 | 238303 |
| 2023-02-22 | 66.63 | $10.17 | 136155 |
| 2023-02-21 | 64.70 | $10.16 | 674 |
| 2023-02-17 | 68.45 | $10.17 | 7203 |
| 2023-02-16 | 68.45 | $10.17 | 16820 |
| 2023-02-15 | 65.17 | $10.15 | 48 |
| 2023-02-14 | 65.17 | $10.15 | 383 |
| 2023-02-13 | 63.46 | $10.14 | 300784 |
| 2023-02-10 | 59.69 | $10.12 | 814 |
| 2023-02-09 | 66.17 | $10.14 | 812 |
| 2023-02-08 | 59.98 | $10.11 | 103 |
| 2023-02-07 | 59.98 | $10.11 | 48254 |
| 2023-02-06 | 71.85 | $10.14 | 66 |
| 2023-02-03 | 71.85 | $10.14 | 1934 |
| 2023-02-02 | 71.85 | $10.14 | 31787 |
| 2023-02-01 | 81.02 | $10.16 | 3824 |
| 2023-01-31 | 86.24 | $10.17 | 21994 |
| 2023-01-30 | 81.76 | $10.13 | 1604 |
| 2023-01-27 | 78.45 | $10.11 | 21594 |
| 2023-01-26 | 78.45 | $10.11 | 401212 |
| 2023-01-25 | 78.45 | $10.11 | 460851 |
| 2023-01-24 | 76.62 | $10.10 | 2683 |
| 2023-01-23 | 76.62 | $10.10 | 67072 |
| 2023-01-20 | 76.62 | $10.10 | 108884 |
| 2023-01-19 | 74.79 | $10.09 | 226389 |
| 2023-01-18 | 74.79 | $10.09 | 3379 |
| 2023-01-17 | 73.15 | $10.08 | 6717 |
| 2023-01-13 | 77.96 | $10.09 | 300 |
| 2023-01-12 | 76.23 | $10.08 | 500405 |
| 2023-01-11 | 72.09 | $10.06 | 5 |
| 2023-01-10 | 72.09 | $10.06 | 7133 |
| 2023-01-09 | 78.38 | $10.07 | 11467 |
| 2023-01-06 | 85.17 | $10.08 | 625813 |
| 2023-01-05 | 82.17 | $10.06 | 1500 |
| 2023-01-04 | 81.83 | $10.06 | — |
| 2023-01-03 | 81.83 | $10.06 | 20 |
| 2022-12-30 | 81.83 | $10.06 | 17501 |
| 2022-12-29 | 80.52 | $10.05 | 100002 |
| 2022-12-28 | 78.70 | $10.04 | 32521 |
| 2022-12-27 | 78.70 | $10.04 | 4300 |
| 2022-12-23 | 76.75 | $10.03 | 3030 |
| 2022-12-22 | 74.55 | $10.02 | 1432 |
| 2022-12-21 | 74.52 | $10.02 | 1201 |
| 2022-12-20 | 74.52 | $10.02 | 16060 |
| 2022-12-19 | 74.52 | $10.02 | 176713 |
| 2022-12-16 | 72.37 | $10.01 | 292801 |
| 2022-12-15 | 73.85 | $10.01 | 96733 |
| 2022-12-14 | 73.34 | $10.01 | 14126 |
| 2022-12-13 | 73.34 | $10.01 | 162 |
| 2022-12-12 | 71.28 | $10.00 | 3488 |
| 2022-12-09 | 71.28 | $10.00 | 180730 |
| 2022-12-08 | 71.28 | $10.00 | 1.6M |
| 2022-12-07 | 71.28 | $10.00 | 404473 |
| 2022-12-06 | 69.35 | $9.99 | 110403 |
| 2022-12-05 | 69.35 | $9.99 | 139708 |
| 2022-12-02 | 65.14 | $9.97 | 1140 |
| 2022-12-01 | 69.69 | $9.98 | 5667 |
| 2022-11-30 | 69.69 | $9.98 | 3087 |
| 2022-11-29 | 74.39 | $9.99 | 25826 |
| 2022-11-28 | 65.60 | $9.95 | 20 |
| 2022-11-25 | 65.60 | $9.95 | 4 |
| 2022-11-23 | 65.60 | $9.95 | 108 |
| 2022-11-22 | 70.77 | $9.96 | 4842 |
| 2022-11-21 | 70.77 | $9.96 | 9 |
| 2022-11-18 | 70.77 | $9.96 | 7503 |
| 2022-11-17 | 68.63 | $9.95 | 200 |
| 2022-11-16 | 68.63 | $9.95 | 4363 |
| 2022-11-15 | 68.63 | $9.95 | 150100 |
| 2022-11-14 | 68.63 | $9.95 | 230200 |
| 2022-11-11 | 68.63 | $9.95 | 2 |
| 2022-11-10 | 68.63 | $9.95 | 3 |
| 2022-11-09 | 68.63 | $9.95 | 4041 |
| 2022-11-08 | 66.94 | $9.94 | 292952 |
| 2022-11-07 | 66.94 | $9.94 | 118730 |
| 2022-11-04 | 63.38 | $9.92 | 155 |
| 2022-11-03 | 65.05 | $9.93 | 1175 |
| 2022-11-02 | 66.71 | $9.93 | 2298 |
| 2022-11-01 | 70.11 | $9.94 | 227523 |
| 2022-10-31 | 65.02 | $9.91 | 10 |
| 2022-10-28 | 65.02 | $9.91 | 20010 |
| 2022-10-27 | 72.44 | $9.93 | 10151 |
| 2022-10-26 | 69.09 | $9.91 | 428 |
| 2022-10-25 | 78.12 | $9.93 | 136605 |
| 2022-10-24 | 78.12 | $9.93 | 31659 |
| 2022-10-21 | 75.19 | $9.91 | 23467 |
| 2022-10-20 | 71.59 | $9.89 | 8 |
| 2022-10-19 | 71.59 | $9.89 | 15219 |
| 2022-10-18 | 76.61 | $9.90 | 860622 |
| 2022-10-17 | 70.76 | $9.87 | 5 |
| 2022-10-14 | 70.76 | $9.87 | 17 |
| 2022-10-13 | 70.76 | $9.87 | 200203 |
| 2022-10-12 | 68.51 | $9.86 | 633791 |
| 2022-10-11 | 63.12 | $9.84 | 20 |
| 2022-10-10 | 63.12 | $9.84 | 826392 |
| 2022-10-07 | 68.41 | $9.85 | 200906 |
| 2022-10-06 | 65.67 | $9.84 | 29745 |
| 2022-10-05 | 65.67 | $9.84 | 100000 |
| 2022-10-04 | 65.67 | $9.84 | 63 |
| 2022-10-03 | 65.67 | $9.84 | 8764 |
| 2022-09-30 | 63.07 | $9.83 | 4037 |
| 2022-09-29 | 60.24 | $9.82 | — |
| 2022-09-28 | 60.24 | $9.82 | 194 |
| 2022-09-27 | 60.21 | $9.82 | 696440 |
| 2022-09-26 | 57.38 | $9.81 | 106 |
| 2022-09-23 | 61.54 | $9.82 | 211000 |
| 2022-09-22 | 61.54 | $9.82 | 53933 |
| 2022-09-21 | 61.54 | $9.82 | 2 |
| 2022-09-20 | 61.54 | $9.82 | 607680 |
| 2022-09-19 | 59.13 | $9.81 | 5 |
| 2022-09-16 | 59.13 | $9.81 | 3108 |
| 2022-09-15 | 66.69 | $9.83 | 104922 |
| 2022-09-14 | 59.26 | $9.80 | 1947 |
| 2022-09-13 | 56.17 | $9.79 | 443 |
| 2022-09-12 | 56.17 | $9.79 | 1112 |
| 2022-09-09 | 56.17 | $9.79 | 113 |
| 2022-09-08 | 56.17 | $9.79 | 167 |
| 2022-09-07 | 56.17 | $9.79 | 11642 |
| 2022-09-06 | 59.68 | $9.80 | 2250 |
| 2022-09-02 | 63.44 | $9.81 | 11470 |
| 2022-09-01 | 57.00 | $9.79 | 1538 |
| 2022-08-31 | 62.20 | $9.80 | 7600 |
| 2022-08-30 | 56.98 | $9.78 | 342 |
| 2022-08-29 | 49.38 | $9.76 | 1068 |
| 2022-08-26 | 53.90 | $9.77 | 275 |
| 2022-08-25 | 53.90 | $9.77 | — |
| 2022-08-24 | 53.90 | $9.77 | — |
| 2022-08-23 | 53.90 | $9.77 | 75 |
| 2022-08-22 | 53.90 | $9.77 | 24267 |
| 2022-08-19 | 50.38 | $9.76 | 157 |
| 2022-08-18 | 54.32 | $9.77 | — |
| 2022-08-17 | 54.32 | $9.77 | 25053 |
| 2022-08-16 | 54.32 | $9.77 | 1978 |
| 2022-08-15 | 62.73 | $9.79 | 796 |
| 2022-08-12 | 62.73 | $9.79 | — |
| 2022-08-11 | 62.73 | $9.79 | 25979 |
| 2022-08-10 | 57.02 | $9.77 | 10002 |
| 2022-08-09 | 57.02 | $9.77 | 23857 |
| 2022-08-08 | 66.16 | $9.79 | 10386 |
| 2022-08-05 | 66.16 | $9.79 | 3357 |
| 2022-08-04 | 63.52 | $9.78 | 23600 |
| 2022-08-03 | 60.60 | $9.77 | 34310 |
| 2022-08-02 | 60.60 | $9.77 | 3503 |
| 2022-08-01 | 60.60 | $9.77 | 6 |
| 2022-07-29 | 60.60 | $9.77 | 93930 |
| 2022-07-28 | 60.60 | $9.77 | 26251 |
| 2022-07-27 | 60.60 | $9.77 | 22 |
| 2022-07-26 | 60.60 | $9.77 | 25879 |
| 2022-07-25 | 55.65 | $9.75 | 15 |
| 2022-07-22 | 55.65 | $9.75 | 13 |
| 2022-07-21 | 55.65 | $9.75 | 10066 |
| 2022-07-20 | 53.13 | $9.74 | 223 |
| 2022-07-19 | 53.13 | $9.74 | 30 |
| 2022-07-18 | 53.13 | $9.74 | 126 |
| 2022-07-15 | 48.06 | $9.72 | 108 |
| 2022-07-14 | 50.66 | $9.73 | 774 |
| 2022-07-13 | 52.00 | $9.74 | 25 |
| 2022-07-12 | 52.00 | $9.74 | 1316 |
| 2022-07-11 | 50.83 | $9.73 | 63 |
| 2022-07-08 | 50.83 | $9.73 | 26736 |
| 2022-07-07 | 48.82 | $9.72 | 313234 |
| 2022-07-06 | 46.22 | $9.71 | 208 |
| 2022-07-05 | 50.62 | $9.73 | 60 |
| 2022-07-01 | 50.62 | $9.73 | 148 |
| 2022-06-30 | 50.62 | $9.73 | 475745 |
| 2022-06-29 | 48.52 | $9.72 | 227 |
| 2022-06-28 | 52.79 | $9.74 | 73410 |
| 2022-06-27 | 48.48 | $9.72 | 1665 |
| 2022-06-24 | 55.73 | $9.75 | 972 |
| 2022-06-23 | 41.99 | $9.70 | 44720 |
| 2022-06-22 | 51.02 | $9.73 | 20 |
| 2022-06-21 | 51.02 | $9.73 | 7051 |
| 2022-06-17 | 51.02 | $9.73 | 56 |
| 2022-06-16 | 51.02 | $9.73 | 144933 |
| 2022-06-15 | 51.02 | $9.73 | 638977 |
| 2022-06-14 | 51.02 | $9.73 | 34371 |
| 2022-06-13 | 51.02 | $9.73 | 140 |
| 2022-06-10 | 51.02 | $9.73 | 954 |
| 2022-06-09 | 48.58 | $9.72 | — |
| 2022-06-08 | 48.58 | $9.72 | 688 |
| 2022-06-07 | 43.49 | $9.70 | — |
| 2022-06-06 | 43.49 | $9.70 | 131 |
| 2022-06-03 | 43.49 | $9.70 | 21 |
| 2022-06-02 | 43.49 | $9.70 | — |
| 2022-06-01 | 43.49 | $9.70 | 498 |
| 2022-05-31 | 43.49 | $9.70 | 79631 |
| 2022-05-27 | 43.49 | $9.70 | 157 |
| 2022-05-26 | 43.49 | $9.70 | — |
| 2022-05-25 | 43.49 | $9.70 | — |
| 2022-05-24 | 43.49 | $9.70 | 8 |
| 2022-05-23 | 43.49 | $9.70 | 645 |
| 2022-05-20 | 43.49 | $9.70 | 220 |
| 2022-05-19 | 44.68 | $9.71 | 697110 |
| 2022-05-18 | 43.20 | $9.70 | 16 |
| 2022-05-17 | 43.20 | $9.70 | 201 |
| 2022-05-16 | 44.76 | $9.71 | — |
| 2022-05-13 | 44.76 | $9.71 | 4004 |
| 2022-05-12 | 46.39 | $9.73 | 2 |
| 2022-05-11 | 46.39 | $9.73 | 50364 |
| 2022-05-10 | 46.39 | $9.73 | 11750 |
| 2022-05-09 | 46.39 | $9.73 | 435840 |
| 2022-05-06 | 48.24 | $9.75 | 738 |
| 2022-05-05 | 53.26 | $9.80 | 419 |
| 2022-05-04 | 60.43 | $9.86 | 424363 |
| 2022-05-03 | 48.30 | $9.75 | 2615 |
| 2022-05-02 | 48.30 | $9.75 | 2609 |
| 2022-04-29 | 49.55 | $9.76 | — |
| 2022-04-28 | 49.55 | $9.76 | 29336 |
| 2022-04-27 | 50.73 | $9.77 | 567 |
| 2022-04-26 | 50.73 | $9.77 | 250 |
| 2022-04-25 | 50.73 | $9.77 | 12 |
| 2022-04-22 | 50.73 | $9.77 | 11 |
| 2022-04-21 | 50.73 | $9.77 | 5776 |
| 2022-04-20 | 48.84 | $9.75 | 29223 |
| 2022-04-19 | 50.69 | $9.77 | 230425 |
| 2022-04-18 | 51.42 | $9.78 | 103 |
| 2022-04-14 | 53.94 | $9.81 | 898 |
| 2022-04-13 | 58.48 | $9.85 | 548 |
| 2022-04-12 | 52.10 | $9.78 | 52100 |
| 2022-04-11 | 55.91 | $9.81 | 5 |
| 2022-04-08 | 55.91 | $9.81 | 866 |
| 2022-04-07 | 49.22 | $9.74 | 3924 |
| 2022-04-06 | 50.25 | $9.75 | 611 |
| 2022-04-05 | 49.24 | $9.74 | 7476 |
| 2022-04-04 | 48.90 | $9.74 | 9325 |
| 2022-04-01 | 48.27 | $9.73 | 240 |
| 2022-03-31 | 50.52 | $9.76 | 2026 |
| 2022-03-30 | 50.97 | $9.76 | 232 |
| 2022-03-29 | 50.97 | $9.76 | 58739 |
| 2022-03-28 | 49.34 | $9.74 | 1204 |
| 2022-03-25 | 50.13 | $9.75 | 350 |
| 2022-03-24 | 48.56 | $9.73 | 202027 |
| 2022-03-23 | 55.17 | $9.81 | — |
| 2022-03-22 | 55.17 | $9.81 | 44 |
| 2022-03-21 | 55.17 | $9.81 | 10520 |
| 2022-03-18 | 63.50 | $9.90 | 14271 |
| 2022-03-17 | 46.40 | $9.70 | — |
| 2022-03-16 | 46.40 | $9.70 | 5 |
| 2022-03-15 | 46.40 | $9.70 | 231622 |
| 2022-03-14 | 48.35 | $9.72 | 326300 |
| 2022-03-11 | 46.21 | $9.70 | 100102 |
| 2022-03-10 | 49.10 | $9.73 | 12 |
| 2022-03-09 | 49.10 | $9.73 | 440 |
| 2022-03-08 | 53.11 | $9.77 | 2781 |
| 2022-03-07 | 46.94 | $9.71 | 533 |
| 2022-03-04 | 45.81 | $9.70 | 8300 |
| 2022-03-03 | 45.81 | $9.70 | 23024 |
| 2022-03-02 | 45.29 | $9.70 | 308 |
| 2022-03-01 | 42.65 | $9.67 | 5553 |
| 2022-02-28 | 41.57 | $9.66 | 212 |
| 2022-02-25 | 41.57 | $9.66 | 212 |
| 2022-02-24 | 49.01 | $9.75 | 205325 |
| 2022-02-23 | 44.85 | $9.71 | 43147 |
| 2022-02-22 | 46.66 | $9.73 | 427 |
| 2022-02-18 | 48.52 | $9.75 | 241 |
| 2022-02-17 | 64.38 | $9.88 | 1342 |
| 2022-02-16 | 50.89 | $9.77 | — |
| 2022-02-15 | 50.89 | $9.77 | 256 |
| 2022-02-14 | 48.59 | $9.75 | 5262 |
| 2022-02-11 | 43.59 | $9.72 | 9596 |
| 2022-02-10 | 43.59 | $9.72 | 487216 |
| 2022-02-09 | 44.91 | $9.73 | 15 |
| 2022-02-08 | 44.91 | $9.73 | 4 |
| 2022-02-07 | 44.91 | $9.73 | 3038 |
| 2022-02-04 | 47.36 | $9.75 | 8 |
| 2022-02-03 | 47.36 | $9.75 | 23970 |
| 2022-02-02 | 47.36 | $9.75 | 6605 |
| 2022-02-01 | 50.93 | $9.78 | 11549 |
| 2022-01-31 | 42.72 | $9.72 | 574 |
| 2022-01-28 | 33.98 | $9.67 | 1001 |
| 2022-01-27 | 35.00 | $9.68 | 74153 |
| 2022-01-26 | 37.10 | $9.70 | 10243 |
| 2022-01-25 | 37.10 | $9.70 | 26335 |
| 2022-01-24 | 37.10 | $9.70 | 119754 |
| 2022-01-21 | 40.21 | $9.73 | 1791 |
| 2022-01-20 | 43.69 | $9.76 | 12 |
| 2022-01-19 | 43.69 | $9.76 | 50590 |
| 2022-01-18 | 38.92 | $9.73 | 139616 |
| 2022-01-14 | 46.38 | $9.79 | — |
| 2022-01-13 | 46.38 | $9.79 | — |
| 2022-01-12 | 46.38 | $9.79 | 13795 |
| 2022-01-11 | 41.58 | $9.76 | 13500 |
| 2022-01-10 | 45.45 | $9.79 | 21750 |
| 2022-01-07 | 48.30 | $9.81 | 17 |
| 2022-01-06 | 48.30 | $9.81 | 101 |
| 2022-01-05 | 48.30 | $9.81 | 1600 |
| 2022-01-04 | 48.30 | $9.81 | 252 |
| 2022-01-03 | 52.30 | $9.84 | 284 |
| 2021-12-31 | 51.01 | $9.83 | 33090 |
| 2021-12-30 | 49.72 | $9.82 | 2 |
| 2021-12-29 | 49.72 | $9.82 | 10 |
| 2021-12-28 | 49.72 | $9.82 | 30260 |
| 2021-12-27 | 47.35 | $9.80 | 3486 |
| 2021-12-23 | 49.00 | $9.82 | 102 |
| 2021-12-22 | 50.67 | $9.83 | — |
| 2021-12-21 | 50.67 | $9.83 | 1208 |
| 2021-12-20 | 50.67 | $9.83 | 400 |
| 2021-12-17 | 52.73 | $9.85 | 1228 |
| 2021-12-16 | 52.72 | $9.85 | 121 |
| 2021-12-15 | 53.72 | $9.86 | 22422 |
| 2021-12-14 | 52.02 | $9.84 | 9121 |
| 2021-12-13 | 52.02 | $9.84 | 2125 |
| 2021-12-10 | 54.74 | $9.87 | 66333 |
| 2021-12-09 | 53.98 | $9.86 | 2515 |
| 2021-12-08 | 50.83 | $9.82 | 103 |
| 2021-12-07 | 40.27 | $9.71 | 107 |
| 2021-12-06 | 53.09 | $9.84 | 2178 |
| 2021-12-03 | 53.09 | $9.84 | 8397 |
| 2021-12-02 | 48.48 | $9.80 | 1626 |
| 2021-12-01 | 55.99 | $9.86 | 218 |
| 2021-11-30 | 55.13 | $9.85 | 20212 |
| 2021-11-29 | 48.78 | $9.80 | 160 |
| 2021-11-26 | 48.78 | $9.80 | 22594 |
| 2021-11-24 | 57.61 | $9.86 | 38 |
| 2021-11-23 | 57.61 | $9.86 | 11328 |
| 2021-11-22 | 57.61 | $9.86 | 705 |
| 2021-11-19 | 57.61 | $9.86 | 29698 |
| 2021-11-18 | 56.54 | $9.85 | 4891 |
| 2021-11-17 | 53.18 | $9.82 | 2260 |
| 2021-11-16 | 54.52 | $9.83 | 11265 |
| 2021-11-15 | 58.72 | $9.86 | 23457 |
| 2021-11-12 | 57.68 | $9.85 | 112232 |
| 2021-11-11 | 54.46 | $9.82 | 2292 |
| 2021-11-10 | 60.29 | $9.86 | 5637 |
| 2021-11-09 | 60.29 | $9.86 | 603998 |
| 2021-11-08 | 60.29 | $9.86 | 42676 |
| 2021-11-05 | 59.35 | $9.85 | 201569 |
| 2021-11-04 | 59.35 | $9.85 | 6348 |
| 2021-11-03 | 59.35 | $9.85 | 160262 |
| 2021-11-02 | 54.78 | $9.80 | 118 |
| 2021-11-01 | 54.78 | $9.80 | 77462 |
| 2021-10-29 | 57.10 | $9.82 | 86 |
| 2021-10-28 | 57.10 | $9.82 | 13105 |
| 2021-10-27 | 55.39 | $9.80 | 53 |
| 2021-10-26 | 55.39 | $9.80 | 349 |
| 2021-10-25 | 55.39 | $9.80 | 10602 |
| 2021-10-22 | 52.99 | $9.77 | 762 |
| 2021-10-21 | 46.22 | $9.70 | 110 |
| 2021-10-20 | 48.90 | $9.73 | 38 |
| 2021-10-19 | 48.90 | $9.73 | 1 |
| 2021-10-18 | 48.90 | $9.73 | 119 |
| 2021-10-15 | 48.90 | $9.73 | 86 |
| 2021-10-14 | 48.90 | $9.73 | 181 |
| 2021-10-13 | 48.90 | $9.73 | 207 |
| 2021-10-12 | 48.90 | $9.73 | 232 |
| 2021-10-11 | 46.27 | $9.69 | 30 |
| 2021-10-08 | 46.27 | $9.69 | 242 |
| 2021-10-07 | 53.98 | $9.80 | 1987 |
| 2021-10-06 | 53.98 | $9.80 | 50757 |
| 2021-10-05 | 49.87 | $9.74 | 244 |
| 2021-10-04 | 53.67 | $9.79 | 21471 |
| 2021-10-01 | 53.67 | $9.79 | 2197 |
| 2021-09-30 | 53.67 | $9.79 | — |
| 2021-09-29 | 53.67 | $9.79 | 22475 |
| 2021-09-28 | 53.08 | $9.78 | 237 |
| 2021-09-27 | 53.72 | $9.79 | 43411 |
| 2021-09-24 | 51.50 | $9.75 | 10201 |
| 2021-09-23 | 51.50 | $9.75 | 363 |
| 2021-09-22 | 51.50 | $9.75 | — |
| 2021-09-21 | 51.50 | $9.75 | 548 |
| 2021-09-20 | 49.52 | $9.71 | 1025 |
| 2021-09-17 | 51.81 | $9.76 | 1329 |
| 2021-09-16 | 53.58 | $9.79 | 17935 |
| 2021-09-15 | 54.09 | $9.80 | 7068 |
| 2021-09-14 | 55.10 | $9.82 | 1043 |
| 2021-09-13 | 58.70 | $9.89 | 40828 |
| 2021-09-10 | 53.31 | $9.76 | 11457 |
| 2021-09-09 | 54.88 | $9.79 | 52782 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.33
2023-06-22
Close Price
$10.33
Vol: 570
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-06-22 | -33.33 | $10.33 | 570 |
| 2023-06-21 | 0.00 | $10.34 | — |
| 2023-06-20 | 0.00 | $10.34 | 1207 |
| 2023-06-16 | 0.00 | $10.34 | 102 |
| 2023-06-15 | 0.00 | $10.34 | — |
| 2023-06-14 | 0.00 | $10.34 | 367 |
| 2023-06-13 | -25.00 | $10.32 | 1.5M |
| 2023-06-12 | -25.00 | $10.32 | 94521 |
| 2023-06-09 | -25.00 | $10.32 | 201068 |
| 2023-06-08 | 0.00 | $10.33 | 124285 |
| 2023-06-07 | 0.00 | $10.33 | — |
| 2023-06-06 | 0.00 | $10.33 | — |
| 2023-06-05 | 0.00 | $10.33 | — |
| 2023-06-02 | 0.00 | $10.33 | 2069 |
| 2023-06-01 | 0.00 | $10.33 | 66149 |
| 2023-05-31 | 0.00 | $10.32 | — |
| 2023-05-30 | 0.00 | $10.32 | 220089 |
| 2023-05-26 | -20.00 | $10.31 | 2025 |
| 2023-05-25 | -10.00 | $10.32 | 8947 |
| 2023-05-24 | -18.18 | $10.31 | 10901 |
| 2023-05-23 | -16.67 | $10.31 | 44100 |
| 2023-05-22 | -16.67 | $10.31 | — |
| 2023-05-19 | -16.67 | $10.31 | — |
| 2023-05-18 | -16.67 | $10.31 | 206951 |
| 2023-05-17 | 0.00 | $10.30 | 77719 |
| 2023-05-16 | -25.00 | $10.29 | 2252 |
| 2023-05-15 | -22.22 | $10.29 | — |
| 2023-05-12 | -22.22 | $10.29 | 134000 |
| 2023-05-11 | -20.00 | $10.29 | 75217 |
| 2023-05-10 | 0.00 | $10.30 | 620156 |
| 2023-05-09 | -18.18 | $10.28 | 277889 |
| 2023-05-08 | -20.00 | $10.27 | 1275 |
| 2023-05-05 | -20.00 | $10.27 | 27602 |
| 2023-05-04 | -20.00 | $10.27 | — |
| 2023-05-03 | -20.00 | $10.27 | 65299 |
| 2023-05-02 | -87.50 | $10.27 | 8888 |
| 2023-05-01 | -87.50 | $10.27 | 253279 |
| 2023-04-28 | -87.50 | $10.27 | 300 |
| 2023-04-27 | -92.55 | $10.27 | 2339 |
| 2023-04-26 | -93.62 | $10.26 | 588871 |
| 2023-04-25 | -93.62 | $10.26 | 35376 |
| 2023-04-24 | -89.58 | $10.27 | 42652 |
| 2023-04-21 | -90.63 | $10.27 | 2724 |
| 2023-04-20 | -91.67 | $10.26 | 4390 |
| 2023-04-19 | -91.67 | $10.26 | 103 |
| 2023-04-18 | -87.00 | $10.27 | 260882 |
| 2023-04-17 | -88.00 | $10.26 | 100 |
| 2023-04-14 | -90.00 | $10.25 | 40460 |
| 2023-04-13 | -90.02 | $10.25 | 113 |
| 2023-04-12 | -90.20 | $10.24 | 12935 |
| 2023-04-11 | -92.16 | $10.23 | 30009 |
| 2023-04-10 | -90.38 | $10.23 | 30194 |
| 2023-04-06 | -90.38 | $10.23 | 5818 |
| 2023-04-05 | -90.38 | $10.23 | 171 |
| 2023-04-04 | -88.46 | $10.24 | 26953 |
| 2023-04-03 | -88.46 | $10.24 | 2324 |
| 2023-03-31 | -90.38 | $10.23 | 204 |
| 2023-03-30 | -90.38 | $10.23 | 15922 |
| 2023-03-29 | -21.43 | $10.24 | 196663 |
| 2023-03-28 | -28.43 | $10.23 | 4145 |
| 2023-03-27 | -42.86 | $10.22 | 18130 |
| 2023-03-24 | -33.33 | $10.22 | 368229 |
| 2023-03-23 | -28.57 | $10.22 | 102 |
| 2023-03-22 | -89.58 | $10.22 | 12889 |
| 2023-03-21 | -89.58 | $10.22 | 152231 |
| 2023-03-20 | -90.00 | $10.20 | — |
| 2023-03-17 | -90.00 | $10.20 | 28803 |
| 2023-03-16 | -86.41 | $10.21 | 248 |
| 2023-03-15 | -87.38 | $10.20 | 1.3M |
| 2023-03-14 | -87.38 | $10.20 | — |
| 2023-03-13 | -87.38 | $10.20 | 255095 |
| 2023-03-10 | -86.79 | $10.19 | 380 |
| 2023-03-09 | -86.79 | $10.19 | 100 |
| 2023-03-08 | -85.19 | $10.19 | 100 |
| 2023-03-07 | -85.19 | $10.19 | 1828 |
| 2023-03-06 | -84.26 | $10.20 | 6745 |
| 2023-03-03 | -85.19 | $10.19 | — |
| 2023-03-02 | -86.11 | $10.19 | 27261 |
| 2023-03-01 | -85.19 | $10.19 | 274625 |
| 2023-02-28 | -85.19 | $10.19 | — |
| 2023-02-27 | -85.19 | $10.19 | 681501 |
| 2023-02-24 | -85.45 | $10.18 | 225378 |
| 2023-02-23 | -87.27 | $10.17 | 238303 |
| 2023-02-22 | -86.00 | $10.17 | 136155 |
| 2023-02-21 | -88.22 | $10.16 | 674 |
| 2023-02-17 | -86.00 | $10.17 | 7203 |
| 2023-02-16 | -84.31 | $10.17 | 16820 |
| 2023-02-15 | -84.91 | $10.15 | 48 |
| 2023-02-14 | -84.91 | $10.15 | 383 |
| 2023-02-13 | -86.79 | $10.14 | 300784 |
| 2023-02-10 | -90.57 | $10.12 | 814 |
| 2023-02-09 | -86.79 | $10.14 | 812 |
| 2023-02-08 | -90.74 | $10.11 | 103 |
| 2023-02-07 | -89.09 | $10.11 | 48254 |
| 2023-02-06 | -83.64 | $10.14 | 66 |
| 2023-02-03 | -83.64 | $10.14 | 1934 |
| 2023-02-02 | -83.64 | $10.14 | 31787 |
| 2023-02-01 | -80.00 | $10.16 | 3824 |
| 2023-01-31 | -78.18 | $10.17 | 21994 |
| 2023-01-30 | -85.46 | $10.13 | 1604 |
| 2023-01-27 | -89.07 | $10.11 | 21594 |
| 2023-01-26 | -87.50 | $10.11 | 401212 |
| 2023-01-25 | -87.50 | $10.11 | 460851 |
| 2023-01-24 | -87.72 | $10.10 | 2683 |
| 2023-01-23 | -60.00 | $10.10 | 67072 |
| 2023-01-20 | -60.00 | $10.10 | 108884 |
| 2023-01-19 | -61.90 | $10.09 | 226389 |
| 2023-01-18 | -61.90 | $10.09 | 3379 |
| 2023-01-17 | -66.00 | $10.08 | 6717 |
| 2023-01-13 | -61.90 | $10.09 | 300 |
| 2023-01-12 | -66.67 | $10.08 | 500405 |
| 2023-01-11 | -76.19 | $10.06 | 5 |
| 2023-01-10 | -72.73 | $10.06 | 7133 |
| 2023-01-09 | -68.09 | $10.07 | 11467 |
| 2023-01-06 | -11.11 | $10.08 | 625813 |
| 2023-01-05 | 0.00 | $10.06 | 1500 |
| 2023-01-04 | 0.00 | $10.06 | — |
| 2023-01-03 | 0.00 | $10.06 | 20 |
| 2022-12-30 | 0.00 | $10.06 | 17501 |
| 2022-12-29 | 0.00 | $10.05 | 100002 |
| 2022-12-28 | 0.00 | $10.04 | 32521 |
| 2022-12-27 | 0.00 | $10.04 | 4300 |
| 2022-12-23 | 0.00 | $10.03 | 3030 |
| 2022-12-22 | -12.39 | $10.02 | 1432 |
| 2022-12-21 | -12.52 | $10.02 | 1201 |
| 2022-12-20 | -12.52 | $10.02 | 16060 |
| 2022-12-19 | -6.68 | $10.02 | 176713 |
| 2022-12-16 | -14.31 | $10.01 | 292801 |
| 2022-12-15 | -10.71 | $10.01 | 96733 |
| 2022-12-14 | -7.69 | $10.01 | 14126 |
| 2022-12-13 | 0.00 | $10.01 | 162 |
| 2022-12-12 | -14.29 | $10.00 | 3488 |
| 2022-12-09 | -7.69 | $10.00 | 180730 |
| 2022-12-08 | -7.69 | $10.00 | 1.6M |
| 2022-12-07 | 0.00 | $10.00 | 404473 |
| 2022-12-06 | -16.67 | $9.99 | 110403 |
| 2022-12-05 | -9.09 | $9.99 | 139708 |
| 2022-12-02 | -28.57 | $9.97 | 1140 |
| 2022-12-01 | -14.29 | $9.98 | 5667 |
| 2022-11-30 | -14.29 | $9.98 | 3087 |
| 2022-11-29 | 0.00 | $9.99 | 25826 |
| 2022-11-28 | -33.17 | $9.95 | 20 |
| 2022-11-25 | -33.17 | $9.95 | 4 |
| 2022-11-23 | -33.17 | $9.95 | 108 |
| 2022-11-22 | -16.67 | $9.96 | 4842 |
| 2022-11-21 | 0.00 | $9.96 | 9 |
| 2022-11-18 | 0.00 | $9.96 | 7503 |
| 2022-11-17 | 0.00 | $9.95 | 200 |
| 2022-11-16 | 0.00 | $9.95 | 4363 |
| 2022-11-15 | 0.00 | $9.95 | 150100 |
| 2022-11-14 | 0.00 | $9.95 | 230200 |
| 2022-11-11 | 0.00 | $9.95 | 2 |
| 2022-11-10 | 0.00 | $9.95 | 3 |
| 2022-11-09 | 0.00 | $9.95 | 4041 |
| 2022-11-08 | -11.11 | $9.94 | 292952 |
| 2022-11-07 | -9.09 | $9.94 | 118730 |
| 2022-11-04 | -27.27 | $9.92 | 155 |
| 2022-11-03 | -22.73 | $9.93 | 1175 |
| 2022-11-02 | -16.67 | $9.93 | 2298 |
| 2022-11-01 | 0.00 | $9.94 | 227523 |
| 2022-10-31 | -20.00 | $9.91 | 10 |
| 2022-10-28 | -20.00 | $9.91 | 20010 |
| 2022-10-27 | 0.00 | $9.93 | 10151 |
| 2022-10-26 | -18.18 | $9.91 | 428 |
| 2022-10-25 | 0.00 | $9.93 | 136605 |
| 2022-10-24 | 0.00 | $9.93 | 31659 |
| 2022-10-21 | -4.76 | $9.91 | 23467 |
| 2022-10-20 | -11.11 | $9.89 | 8 |
| 2022-10-19 | -11.11 | $9.89 | 15219 |
| 2022-10-18 | 0.00 | $9.90 | 860622 |
| 2022-10-17 | 0.00 | $9.87 | 5 |
| 2022-10-14 | 0.00 | $9.87 | 17 |
| 2022-10-13 | 0.00 | $9.87 | 200203 |
| 2022-10-12 | -16.67 | $9.86 | 633791 |
| 2022-10-11 | -37.50 | $9.84 | 20 |
| 2022-10-10 | -37.50 | $9.84 | 826392 |
| 2022-10-07 | -25.00 | $9.85 | 200906 |
| 2022-10-06 | -37.50 | $9.84 | 29745 |
| 2022-10-05 | 0.00 | $9.84 | 100000 |
| 2022-10-04 | 0.00 | $9.84 | 63 |
| 2022-10-03 | 0.00 | $9.84 | 8764 |
| 2022-09-30 | -16.67 | $9.83 | 4037 |
| 2022-09-29 | -33.17 | $9.82 | — |
| 2022-09-28 | -33.17 | $9.82 | 194 |
| 2022-09-27 | -33.33 | $9.82 | 696440 |
| 2022-09-26 | -37.50 | $9.81 | 106 |
| 2022-09-23 | -25.00 | $9.82 | 211000 |
| 2022-09-22 | -25.00 | $9.82 | 53933 |
| 2022-09-21 | -25.00 | $9.82 | 2 |
| 2022-09-20 | -25.00 | $9.82 | 607680 |
| 2022-09-19 | -28.57 | $9.81 | 5 |
| 2022-09-16 | -28.57 | $9.81 | 3108 |
| 2022-09-15 | 0.00 | $9.83 | 104922 |
| 2022-09-14 | -20.00 | $9.80 | 1947 |
| 2022-09-13 | -40.00 | $9.79 | 443 |
| 2022-09-12 | -40.00 | $9.79 | 1112 |
| 2022-09-09 | -40.00 | $9.79 | 113 |
| 2022-09-08 | -40.00 | $9.79 | 167 |
| 2022-09-07 | -40.00 | $9.79 | 11642 |
| 2022-09-06 | -20.00 | $9.80 | 2250 |
| 2022-09-02 | 0.00 | $9.81 | 11470 |
| 2022-09-01 | -37.50 | $9.79 | 1538 |
| 2022-08-31 | -6.25 | $9.80 | 7600 |
| 2022-08-30 | -50.00 | $9.78 | 342 |
| 2022-08-29 | -100.00 | $9.76 | 1068 |
| 2022-08-26 | -75.00 | $9.77 | 275 |
| 2022-08-25 | -75.00 | $9.77 | — |
| 2022-08-24 | -75.00 | $9.77 | — |
| 2022-08-23 | -75.00 | $9.77 | 75 |
| 2022-08-22 | -60.00 | $9.77 | 24267 |
| 2022-08-19 | -80.00 | $9.76 | 157 |
| 2022-08-18 | -60.00 | $9.77 | — |
| 2022-08-17 | -60.00 | $9.77 | 25053 |
| 2022-08-16 | -50.00 | $9.77 | 1978 |
| 2022-08-15 | -16.67 | $9.79 | 796 |
| 2022-08-12 | -16.67 | $9.79 | — |
| 2022-08-11 | -12.50 | $9.79 | 25979 |
| 2022-08-10 | -37.50 | $9.77 | 10002 |
| 2022-08-09 | -37.50 | $9.77 | 23857 |
| 2022-08-08 | -12.50 | $9.79 | 10386 |
| 2022-08-05 | 0.00 | $9.79 | 3357 |
| 2022-08-04 | -7.69 | $9.78 | 23600 |
| 2022-08-03 | -23.08 | $9.77 | 34310 |
| 2022-08-02 | -20.00 | $9.77 | 3503 |
| 2022-08-01 | -20.00 | $9.77 | 6 |
| 2022-07-29 | -20.00 | $9.77 | 93930 |
| 2022-07-28 | -14.29 | $9.77 | 26251 |
| 2022-07-27 | -14.29 | $9.77 | 22 |
| 2022-07-26 | -14.29 | $9.77 | 25879 |
| 2022-07-25 | 0.00 | $9.75 | 15 |
| 2022-07-22 | 0.00 | $9.75 | 13 |
| 2022-07-21 | 0.00 | $9.75 | 10066 |
| 2022-07-20 | -20.00 | $9.74 | 223 |
| 2022-07-19 | -20.00 | $9.74 | 30 |
| 2022-07-18 | -20.00 | $9.74 | 126 |
| 2022-07-15 | -60.00 | $9.72 | 108 |
| 2022-07-14 | -40.00 | $9.73 | 774 |
| 2022-07-13 | -30.00 | $9.74 | 25 |
| 2022-07-12 | -30.00 | $9.74 | 1316 |
| 2022-07-11 | -40.00 | $9.73 | 63 |
| 2022-07-08 | -40.00 | $9.73 | 26736 |
| 2022-07-07 | -57.80 | $9.72 | 313234 |
| 2022-07-06 | -80.00 | $9.71 | 208 |
| 2022-07-05 | -40.00 | $9.73 | 60 |
| 2022-07-01 | -40.00 | $9.73 | 148 |
| 2022-06-30 | -40.00 | $9.73 | 475745 |
| 2022-06-29 | -60.00 | $9.72 | 227 |
| 2022-06-28 | -16.67 | $9.74 | 73410 |
| 2022-06-27 | -50.00 | $9.72 | 1665 |
| 2022-06-24 | 0.00 | $9.75 | 972 |
| 2022-06-23 | -80.00 | $9.70 | 44720 |
| 2022-06-22 | -20.00 | $9.73 | 20 |
| 2022-06-21 | -93.44 | $9.73 | 7051 |
| 2022-06-17 | -93.44 | $9.73 | 56 |
| 2022-06-16 | -93.44 | $9.73 | 144933 |
| 2022-06-15 | -93.44 | $9.73 | 638977 |
| 2022-06-14 | -93.44 | $9.73 | 34371 |
| 2022-06-13 | -93.44 | $9.73 | 140 |
| 2022-06-10 | -93.44 | $9.73 | 954 |
| 2022-06-09 | -95.08 | $9.72 | — |
| 2022-06-08 | -95.08 | $9.72 | 688 |
| 2022-06-07 | -98.36 | $9.70 | — |
| 2022-06-06 | -98.36 | $9.70 | 131 |
| 2022-06-03 | -98.36 | $9.70 | 21 |
| 2022-06-02 | -98.36 | $9.70 | — |
| 2022-06-01 | -98.36 | $9.70 | 498 |
| 2022-05-31 | -98.36 | $9.70 | 79631 |
| 2022-05-27 | -99.98 | $9.70 | 157 |
| 2022-05-26 | -99.98 | $9.70 | — |
| 2022-05-25 | -99.98 | $9.70 | — |
| 2022-05-24 | -99.98 | $9.70 | 8 |
| 2022-05-23 | -99.98 | $9.70 | 645 |
| 2022-05-20 | -99.94 | $9.70 | 220 |
| 2022-05-19 | -93.69 | $9.71 | 697110 |
| 2022-05-18 | -100.00 | $9.70 | 16 |
| 2022-05-17 | -100.00 | $9.70 | 201 |
| 2022-05-16 | -97.07 | $9.71 | — |
| 2022-05-13 | -97.07 | $9.71 | 4004 |
| 2022-05-12 | -92.86 | $9.73 | 2 |
| 2022-05-11 | -92.86 | $9.73 | 50364 |
| 2022-05-10 | -100.00 | $9.73 | 11750 |
| 2022-05-09 | -100.00 | $9.73 | 435840 |
| 2022-05-06 | -91.67 | $9.75 | 738 |
| 2022-05-05 | -46.15 | $9.80 | 419 |
| 2022-05-04 | 0.00 | $9.86 | 424363 |
| 2022-05-03 | -83.33 | $9.75 | 2615 |
| 2022-05-02 | -83.33 | $9.75 | 2609 |
| 2022-04-29 | -75.00 | $9.76 | — |
| 2022-04-28 | -75.00 | $9.76 | 29336 |
| 2022-04-27 | -66.67 | $9.77 | 567 |
| 2022-04-26 | -66.67 | $9.77 | 250 |
| 2022-04-25 | -66.67 | $9.77 | 12 |
| 2022-04-22 | -66.67 | $9.77 | 11 |
| 2022-04-21 | -66.67 | $9.77 | 5776 |
| 2022-04-20 | -83.33 | $9.75 | 29223 |
| 2022-04-19 | -66.67 | $9.77 | 230425 |
| 2022-04-18 | -60.08 | $9.78 | 103 |
| 2022-04-14 | -50.00 | $9.81 | 898 |
| 2022-04-13 | -25.00 | $9.85 | 548 |
| 2022-04-12 | -62.50 | $9.78 | 52100 |
| 2022-04-11 | -39.13 | $9.81 | 5 |
| 2022-04-08 | -39.13 | $9.81 | 866 |
| 2022-04-07 | -69.57 | $9.74 | 3924 |
| 2022-04-06 | -65.22 | $9.75 | 611 |
| 2022-04-05 | -69.57 | $9.74 | 7476 |
| 2022-04-04 | -71.04 | $9.74 | 9325 |
| 2022-04-01 | -73.91 | $9.73 | 240 |
| 2022-03-31 | -63.04 | $9.76 | 2026 |
| 2022-03-30 | -60.87 | $9.76 | 232 |
| 2022-03-29 | -60.87 | $9.76 | 58739 |
| 2022-03-28 | -66.67 | $9.74 | 1204 |
| 2022-03-25 | -62.50 | $9.75 | 350 |
| 2022-03-24 | -70.83 | $9.73 | 202027 |
| 2022-03-23 | -37.50 | $9.81 | — |
| 2022-03-22 | -37.50 | $9.81 | 44 |
| 2022-03-21 | -37.50 | $9.81 | 10520 |
| 2022-03-18 | 0.00 | $9.90 | 14271 |
| 2022-03-17 | -81.82 | $9.70 | — |
| 2022-03-16 | -81.82 | $9.70 | 5 |
| 2022-03-15 | -81.82 | $9.70 | 231622 |
| 2022-03-14 | -72.73 | $9.72 | 326300 |
| 2022-03-11 | -81.82 | $9.70 | 100102 |
| 2022-03-10 | -68.18 | $9.73 | 12 |
| 2022-03-09 | -68.18 | $9.73 | 440 |
| 2022-03-08 | -50.00 | $9.77 | 2781 |
| 2022-03-07 | -77.27 | $9.71 | 533 |
| 2022-03-04 | -81.82 | $9.70 | 8300 |
| 2022-03-03 | -81.82 | $9.70 | 23024 |
| 2022-03-02 | -84.09 | $9.70 | 308 |
| 2022-03-01 | -95.45 | $9.67 | 5553 |
| 2022-02-28 | -100.00 | $9.66 | 212 |
| 2022-02-25 | -100.00 | $9.66 | 212 |
| 2022-02-24 | -61.90 | $9.75 | 205325 |
| 2022-02-23 | -80.95 | $9.71 | 43147 |
| 2022-02-22 | -71.43 | $9.73 | 427 |
| 2022-02-18 | -61.90 | $9.75 | 241 |
| 2022-02-17 | 0.00 | $9.88 | 1342 |
| 2022-02-16 | -12.50 | $9.77 | — |
| 2022-02-15 | -12.50 | $9.77 | 256 |
| 2022-02-14 | -25.00 | $9.75 | 5262 |
| 2022-02-11 | -53.85 | $9.72 | 9596 |
| 2022-02-10 | -53.85 | $9.72 | 487216 |
| 2022-02-09 | -46.15 | $9.73 | 15 |
| 2022-02-08 | -46.15 | $9.73 | 4 |
| 2022-02-07 | -53.33 | $9.73 | 3038 |
| 2022-02-04 | -40.00 | $9.75 | 8 |
| 2022-02-03 | -40.00 | $9.75 | 23970 |
| 2022-02-02 | -40.00 | $9.75 | 6605 |
| 2022-02-01 | -20.00 | $9.78 | 11549 |
| 2022-01-31 | -66.67 | $9.72 | 574 |
| 2022-01-28 | -94.74 | $9.67 | 1001 |
| 2022-01-27 | -89.47 | $9.68 | 74153 |
| 2022-01-26 | -78.95 | $9.70 | 10243 |
| 2022-01-25 | -78.95 | $9.70 | 26335 |
| 2022-01-24 | -78.95 | $9.70 | 119754 |
| 2022-01-21 | -63.16 | $9.73 | 1791 |
| 2022-01-20 | -64.29 | $9.76 | 12 |
| 2022-01-19 | -64.29 | $9.76 | 50590 |
| 2022-01-18 | -85.71 | $9.73 | 139616 |
| 2022-01-14 | -42.86 | $9.79 | — |
| 2022-01-13 | -42.86 | $9.79 | — |
| 2022-01-12 | -46.67 | $9.79 | 13795 |
| 2022-01-11 | -66.67 | $9.76 | 13500 |
| 2022-01-10 | -100.00 | $9.79 | 21750 |
| 2022-01-07 | -60.00 | $9.81 | 17 |
| 2022-01-06 | -60.00 | $9.81 | 101 |
| 2022-01-05 | -60.00 | $9.81 | 1600 |
| 2022-01-04 | -47.75 | $9.81 | 252 |
| 2022-01-03 | -31.83 | $9.84 | 284 |
| 2021-12-31 | -37.14 | $9.83 | 33090 |
| 2021-12-30 | -38.10 | $9.82 | 2 |
| 2021-12-29 | -38.10 | $9.82 | 10 |
| 2021-12-28 | -38.10 | $9.82 | 30260 |
| 2021-12-27 | -47.62 | $9.80 | 3486 |
| 2021-12-23 | -40.48 | $9.82 | 102 |
| 2021-12-22 | -33.33 | $9.83 | — |
| 2021-12-21 | -33.33 | $9.83 | 1208 |
| 2021-12-20 | -33.33 | $9.83 | 400 |
| 2021-12-17 | -23.81 | $9.85 | 1228 |
| 2021-12-16 | -23.86 | $9.85 | 121 |
| 2021-12-15 | -19.05 | $9.86 | 22422 |
| 2021-12-14 | -28.57 | $9.84 | 9121 |
| 2021-12-13 | -28.57 | $9.84 | 2125 |
| 2021-12-10 | -14.29 | $9.87 | 66333 |
| 2021-12-09 | -5.56 | $9.86 | 2515 |
| 2021-12-08 | -27.72 | $9.82 | 103 |
| 2021-12-07 | -88.06 | $9.71 | 107 |
| 2021-12-06 | -16.67 | $9.84 | 2178 |
| 2021-12-03 | -16.67 | $9.84 | 8397 |
| 2021-12-02 | -38.89 | $9.80 | 1626 |
| 2021-12-01 | -10.43 | $9.86 | 218 |
| 2021-11-30 | -16.68 | $9.85 | 20212 |
| 2021-11-29 | -58.38 | $9.80 | 160 |
| 2021-11-26 | -58.38 | $9.80 | 22594 |
| 2021-11-24 | -8.34 | $9.86 | 38 |
| 2021-11-23 | -8.34 | $9.86 | 11328 |
| 2021-11-22 | 0.00 | $9.86 | 705 |
| 2021-11-19 | 0.00 | $9.86 | 29698 |
| 2021-11-18 | -8.00 | $9.85 | 4891 |
| 2021-11-17 | -24.43 | $9.82 | 2260 |
| 2021-11-16 | -18.33 | $9.83 | 11265 |
| 2021-11-15 | 0.00 | $9.86 | 23457 |
| 2021-11-12 | -6.11 | $9.85 | 112232 |
| 2021-11-11 | -24.31 | $9.82 | 2292 |
| 2021-11-10 | 0.00 | $9.86 | 5637 |
| 2021-11-09 | 0.00 | $9.86 | 603998 |
| 2021-11-08 | 0.00 | $9.86 | 42676 |
| 2021-11-05 | -5.89 | $9.85 | 201569 |
| 2021-11-04 | -5.89 | $9.85 | 6348 |
| 2021-11-03 | -5.89 | $9.85 | 160262 |
| 2021-11-02 | -15.40 | $9.80 | 118 |
| 2021-11-01 | -15.40 | $9.80 | 77462 |
| 2021-10-29 | 0.00 | $9.82 | 86 |
| 2021-10-28 | 0.00 | $9.82 | 13105 |
| 2021-10-27 | 0.00 | $9.80 | 53 |
| 2021-10-26 | 0.00 | $9.80 | 349 |
| 2021-10-25 | 0.00 | $9.80 | 10602 |
| 2021-10-22 | -27.30 | $9.77 | 762 |
| 2021-10-21 | -94.36 | $9.70 | 110 |
| 2021-10-20 | -67.52 | $9.73 | 38 |
| 2021-10-19 | -67.52 | $9.73 | 1 |
| 2021-10-18 | -67.52 | $9.73 | 119 |
| 2021-10-15 | -78.99 | $9.73 | 86 |
| 2021-10-14 | -78.99 | $9.73 | 181 |
| 2021-10-13 | -78.99 | $9.73 | 207 |
| 2021-10-12 | -78.99 | $9.73 | 232 |
| 2021-10-11 | -100.00 | $9.69 | 30 |
| 2021-10-08 | -100.00 | $9.69 | 242 |
| 2021-10-07 | -64.50 | $9.80 | 1987 |
| 2021-10-06 | -64.50 | $9.80 | 50757 |
| 2021-10-05 | -83.87 | $9.74 | 244 |
| 2021-10-04 | -67.73 | $9.79 | 21471 |
| 2021-10-01 | -67.73 | $9.79 | 2197 |
| 2021-09-30 | -59.99 | $9.79 | — |
| 2021-09-29 | -59.99 | $9.79 | 22475 |
| 2021-09-28 | -62.85 | $9.78 | 237 |
| 2021-09-27 | -59.99 | $9.79 | 43411 |
| 2021-09-24 | -71.42 | $9.75 | 10201 |
| 2021-09-23 | -71.42 | $9.75 | 363 |
| 2021-09-22 | -71.42 | $9.75 | — |
| 2021-09-21 | -71.42 | $9.75 | 548 |
| 2021-09-20 | -82.82 | $9.71 | 1025 |
| 2021-09-17 | -69.79 | $9.76 | 1329 |
| 2021-09-16 | -59.99 | $9.79 | 17935 |
| 2021-09-15 | -57.13 | $9.80 | 7068 |
| 2021-09-14 | -81.83 | $9.82 | 1043 |
| 2021-09-13 | -74.76 | $9.89 | 40828 |
| 2021-09-10 | -87.89 | $9.76 | 11457 |
| 2021-09-09 | -84.86 | $9.79 | 52782 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
83.00
2023-06-22
Close Price
$10.33
Vol: 570Average Directional Index - Detailed Analysis
Minimum
4.77
Average
53.93
Maximum
93.50
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-06-22 | 83.00 | $10.33 | 570 |
| 2023-06-21 | 84.39 | $10.34 | — |
| 2023-06-20 | 85.23 | $10.34 | 1207 |
| 2023-06-16 | 86.12 | $10.34 | 102 |
| 2023-06-15 | 87.06 | $10.34 | — |
| 2023-06-14 | 88.05 | $10.34 | 367 |
| 2023-06-13 | 89.09 | $10.32 | 1.5M |
| 2023-06-12 | 90.34 | $10.32 | 94521 |
| 2023-06-09 | 91.10 | $10.32 | 201068 |
| 2023-06-08 | 91.91 | $10.33 | 124285 |
| 2023-06-07 | 92.19 | $10.33 | — |
| 2023-06-06 | 92.49 | $10.33 | — |
| 2023-06-05 | 92.81 | $10.33 | — |
| 2023-06-02 | 93.14 | $10.33 | 2069 |
| 2023-06-01 | 93.50 | $10.33 | 66149 |
| 2023-05-31 | 93.38 | $10.32 | — |
| 2023-05-30 | 93.28 | $10.32 | 220089 |
| 2023-05-26 | 93.16 | $10.31 | 2025 |
| 2023-05-25 | 93.05 | $10.32 | 8947 |
| 2023-05-24 | 92.94 | $10.31 | 10901 |
| 2023-05-23 | 92.83 | $10.31 | 44100 |
| 2023-05-22 | 92.70 | $10.31 | — |
| 2023-05-19 | 92.58 | $10.31 | — |
| 2023-05-18 | 92.44 | $10.31 | 206951 |
| 2023-05-17 | 92.30 | $10.30 | 77719 |
| 2023-05-16 | 92.17 | $10.29 | 2252 |
| 2023-05-15 | 92.04 | $10.29 | — |
| 2023-05-12 | 91.90 | $10.29 | 134000 |
| 2023-05-11 | 91.76 | $10.29 | 75217 |
| 2023-05-10 | 91.61 | $10.30 | 620156 |
| 2023-05-09 | 91.45 | $10.28 | 277889 |
| 2023-05-08 | 91.30 | $10.27 | 1275 |
| 2023-05-05 | 91.15 | $10.27 | 27602 |
| 2023-05-04 | 90.99 | $10.27 | — |
| 2023-05-03 | 90.82 | $10.27 | 65299 |
| 2023-05-02 | 90.65 | $10.27 | 8888 |
| 2023-05-01 | 90.46 | $10.27 | 253279 |
| 2023-04-28 | 90.27 | $10.27 | 300 |
| 2023-04-27 | 90.07 | $10.27 | 2339 |
| 2023-04-26 | 89.86 | $10.26 | 588871 |
| 2023-04-25 | 89.64 | $10.26 | 35376 |
| 2023-04-24 | 89.43 | $10.27 | 42652 |
| 2023-04-21 | 89.11 | $10.27 | 2724 |
| 2023-04-20 | 88.77 | $10.26 | 4390 |
| 2023-04-19 | 88.43 | $10.26 | 103 |
| 2023-04-18 | 88.06 | $10.27 | 260882 |
| 2023-04-17 | 87.68 | $10.26 | 100 |
| 2023-04-14 | 87.28 | $10.25 | 40460 |
| 2023-04-13 | 86.86 | $10.25 | 113 |
| 2023-04-12 | 86.43 | $10.24 | 12935 |
| 2023-04-11 | 85.97 | $10.23 | 30009 |
| 2023-04-10 | 85.49 | $10.23 | 30194 |
| 2023-04-06 | 84.98 | $10.23 | 5818 |
| 2023-04-05 | 84.46 | $10.23 | 171 |
| 2023-04-04 | 83.90 | $10.24 | 26953 |
| 2023-04-03 | 83.32 | $10.24 | 2324 |
| 2023-03-31 | 82.80 | $10.23 | 204 |
| 2023-03-30 | 82.27 | $10.23 | 15922 |
| 2023-03-29 | 81.72 | $10.24 | 196663 |
| 2023-03-28 | 81.61 | $10.23 | 4145 |
| 2023-03-27 | 81.49 | $10.22 | 18130 |
| 2023-03-24 | 81.37 | $10.22 | 368229 |
| 2023-03-23 | 81.30 | $10.22 | 102 |
| 2023-03-22 | 81.23 | $10.22 | 12889 |
| 2023-03-21 | 81.16 | $10.22 | 152231 |
| 2023-03-20 | 81.08 | $10.20 | — |
| 2023-03-17 | 81.08 | $10.20 | 28803 |
| 2023-03-16 | 81.08 | $10.21 | 248 |
| 2023-03-15 | 81.08 | $10.20 | 1.3M |
| 2023-03-14 | 81.08 | $10.20 | — |
| 2023-03-13 | 81.10 | $10.20 | 255095 |
| 2023-03-10 | 81.11 | $10.19 | 380 |
| 2023-03-09 | 80.97 | $10.19 | 100 |
| 2023-03-08 | 80.84 | $10.19 | 100 |
| 2023-03-07 | 80.70 | $10.19 | 1828 |
| 2023-03-06 | 80.56 | $10.20 | 6745 |
| 2023-03-03 | 80.33 | $10.19 | — |
| 2023-03-02 | 80.12 | $10.19 | 27261 |
| 2023-03-01 | 79.90 | $10.19 | 274625 |
| 2023-02-28 | 79.68 | $10.19 | — |
| 2023-02-27 | 79.38 | $10.19 | 681501 |
| 2023-02-24 | 79.07 | $10.18 | 225378 |
| 2023-02-23 | 78.74 | $10.17 | 238303 |
| 2023-02-22 | 78.41 | $10.17 | 136155 |
| 2023-02-21 | 78.72 | $10.16 | 674 |
| 2023-02-17 | 79.08 | $10.17 | 7203 |
| 2023-02-16 | 79.15 | $10.17 | 16820 |
| 2023-02-15 | 79.22 | $10.15 | 48 |
| 2023-02-14 | 79.33 | $10.15 | 383 |
| 2023-02-13 | 79.45 | $10.14 | 300784 |
| 2023-02-10 | 79.60 | $10.12 | 814 |
| 2023-02-09 | 79.78 | $10.14 | 812 |
| 2023-02-08 | 79.85 | $10.11 | 103 |
| 2023-02-07 | 79.97 | $10.11 | 48254 |
| 2023-02-06 | 80.10 | $10.14 | 66 |
| 2023-02-03 | 79.88 | $10.14 | 1934 |
| 2023-02-02 | 79.64 | $10.14 | 31787 |
| 2023-02-01 | 79.05 | $10.16 | 3824 |
| 2023-01-31 | 78.20 | $10.17 | 21994 |
| 2023-01-30 | 77.30 | $10.13 | 1604 |
| 2023-01-27 | 76.36 | $10.11 | 21594 |
| 2023-01-26 | 75.37 | $10.11 | 401212 |
| 2023-01-25 | 74.23 | $10.11 | 460851 |
| 2023-01-24 | 73.14 | $10.10 | 2683 |
| 2023-01-23 | 72.01 | $10.10 | 67072 |
| 2023-01-20 | 71.52 | $10.10 | 108884 |
| 2023-01-19 | 71.00 | $10.09 | 226389 |
| 2023-01-18 | 70.48 | $10.09 | 3379 |
| 2023-01-17 | 69.96 | $10.08 | 6717 |
| 2023-01-13 | 69.41 | $10.09 | 300 |
| 2023-01-12 | 68.30 | $10.08 | 500405 |
| 2023-01-11 | 67.14 | $10.06 | 5 |
| 2023-01-10 | 65.98 | $10.06 | 7133 |
| 2023-01-09 | 64.76 | $10.07 | 11467 |
| 2023-01-06 | 63.47 | $10.08 | 625813 |
| 2023-01-05 | 62.69 | $10.06 | 1500 |
| 2023-01-04 | 62.20 | $10.06 | — |
| 2023-01-03 | 61.71 | $10.06 | 20 |
| 2022-12-30 | 61.20 | $10.06 | 17501 |
| 2022-12-29 | 60.66 | $10.05 | 100002 |
| 2022-12-28 | 60.19 | $10.04 | 32521 |
| 2022-12-27 | 59.84 | $10.04 | 4300 |
| 2022-12-23 | 59.47 | $10.03 | 3030 |
| 2022-12-22 | 59.23 | $10.02 | 1432 |
| 2022-12-21 | 59.06 | $10.02 | 1201 |
| 2022-12-20 | 58.96 | $10.02 | 16060 |
| 2022-12-19 | 58.86 | $10.02 | 176713 |
| 2022-12-16 | 58.42 | $10.01 | 292801 |
| 2022-12-15 | 58.09 | $10.01 | 96733 |
| 2022-12-14 | 57.75 | $10.01 | 14126 |
| 2022-12-13 | 57.46 | $10.01 | 162 |
| 2022-12-12 | 57.23 | $10.00 | 3488 |
| 2022-12-09 | 56.98 | $10.00 | 180730 |
| 2022-12-08 | 56.79 | $10.00 | 1.6M |
| 2022-12-07 | 56.60 | $10.00 | 404473 |
| 2022-12-06 | 56.46 | $9.99 | 110403 |
| 2022-12-05 | 56.31 | $9.99 | 139708 |
| 2022-12-02 | 56.22 | $9.97 | 1140 |
| 2022-12-01 | 56.50 | $9.98 | 5667 |
| 2022-11-30 | 56.79 | $9.98 | 3087 |
| 2022-11-29 | 56.59 | $9.99 | 25826 |
| 2022-11-28 | 56.37 | $9.95 | 20 |
| 2022-11-25 | 56.78 | $9.95 | 4 |
| 2022-11-23 | 57.21 | $9.95 | 108 |
| 2022-11-22 | 57.66 | $9.96 | 4842 |
| 2022-11-21 | 57.59 | $9.96 | 9 |
| 2022-11-18 | 57.67 | $9.96 | 7503 |
| 2022-11-17 | 57.76 | $9.95 | 200 |
| 2022-11-16 | 58.01 | $9.95 | 4363 |
| 2022-11-15 | 58.27 | $9.95 | 150100 |
| 2022-11-14 | 58.55 | $9.95 | 230200 |
| 2022-11-11 | 58.84 | $9.95 | 2 |
| 2022-11-10 | 58.67 | $9.95 | 3 |
| 2022-11-09 | 58.50 | $9.95 | 4041 |
| 2022-11-08 | 58.31 | $9.94 | 292952 |
| 2022-11-07 | 58.22 | $9.94 | 118730 |
| 2022-11-04 | 58.13 | $9.92 | 155 |
| 2022-11-03 | 58.25 | $9.93 | 1175 |
| 2022-11-02 | 58.18 | $9.93 | 2298 |
| 2022-11-01 | 57.88 | $9.94 | 227523 |
| 2022-10-31 | 57.66 | $9.91 | 10 |
| 2022-10-28 | 57.77 | $9.91 | 20010 |
| 2022-10-27 | 57.88 | $9.93 | 10151 |
| 2022-10-26 | 57.57 | $9.91 | 428 |
| 2022-10-25 | 57.45 | $9.93 | 136605 |
| 2022-10-24 | 56.31 | $9.93 | 31659 |
| 2022-10-21 | 55.12 | $9.91 | 23467 |
| 2022-10-20 | 53.96 | $9.89 | 8 |
| 2022-10-19 | 52.94 | $9.89 | 15219 |
| 2022-10-18 | 51.86 | $9.90 | 860622 |
| 2022-10-17 | 50.72 | $9.87 | 5 |
| 2022-10-14 | 49.81 | $9.87 | 17 |
| 2022-10-13 | 48.85 | $9.87 | 200203 |
| 2022-10-12 | 47.83 | $9.86 | 633791 |
| 2022-10-11 | 46.87 | $9.84 | 20 |
| 2022-10-10 | 46.09 | $9.84 | 826392 |
| 2022-10-07 | 45.26 | $9.85 | 200906 |
| 2022-10-06 | 44.66 | $9.84 | 29745 |
| 2022-10-05 | 44.04 | $9.84 | 100000 |
| 2022-10-04 | 43.88 | $9.84 | 63 |
| 2022-10-03 | 43.71 | $9.84 | 8764 |
| 2022-09-30 | 43.53 | $9.83 | 4037 |
| 2022-09-29 | 43.53 | $9.82 | — |
| 2022-09-28 | 43.74 | $9.82 | 194 |
| 2022-09-27 | 43.95 | $9.82 | 696440 |
| 2022-09-26 | 44.18 | $9.81 | 106 |
| 2022-09-23 | 44.61 | $9.82 | 211000 |
| 2022-09-22 | 44.62 | $9.82 | 53933 |
| 2022-09-21 | 44.63 | $9.82 | 2 |
| 2022-09-20 | 44.19 | $9.82 | 607680 |
| 2022-09-19 | 43.72 | $9.81 | 5 |
| 2022-09-16 | 43.70 | $9.81 | 3108 |
| 2022-09-15 | 43.69 | $9.83 | 104922 |
| 2022-09-14 | 43.20 | $9.80 | 1947 |
| 2022-09-13 | 43.22 | $9.79 | 443 |
| 2022-09-12 | 43.47 | $9.79 | 1112 |
| 2022-09-09 | 43.72 | $9.79 | 113 |
| 2022-09-08 | 43.99 | $9.79 | 167 |
| 2022-09-07 | 44.27 | $9.79 | 11642 |
| 2022-09-06 | 44.57 | $9.80 | 2250 |
| 2022-09-02 | 44.44 | $9.81 | 11470 |
| 2022-09-01 | 44.31 | $9.79 | 1538 |
| 2022-08-31 | 44.50 | $9.80 | 7600 |
| 2022-08-30 | 44.70 | $9.78 | 342 |
| 2022-08-29 | 45.30 | $9.76 | 1068 |
| 2022-08-26 | 46.38 | $9.77 | 275 |
| 2022-08-25 | 47.09 | $9.77 | — |
| 2022-08-24 | 47.83 | $9.77 | — |
| 2022-08-23 | 48.61 | $9.77 | 75 |
| 2022-08-22 | 49.43 | $9.77 | 24267 |
| 2022-08-19 | 50.30 | $9.76 | 157 |
| 2022-08-18 | 51.40 | $9.77 | — |
| 2022-08-17 | 52.20 | $9.77 | 25053 |
| 2022-08-16 | 53.03 | $9.77 | 1978 |
| 2022-08-15 | 53.90 | $9.79 | 796 |
| 2022-08-12 | 54.09 | $9.79 | — |
| 2022-08-11 | 54.28 | $9.79 | 25979 |
| 2022-08-10 | 54.48 | $9.77 | 10002 |
| 2022-08-09 | 54.95 | $9.77 | 23857 |
| 2022-08-08 | 55.44 | $9.79 | 10386 |
| 2022-08-05 | 55.22 | $9.79 | 3357 |
| 2022-08-04 | 55.10 | $9.78 | 23600 |
| 2022-08-03 | 55.07 | $9.77 | 34310 |
| 2022-08-02 | 55.15 | $9.77 | 3503 |
| 2022-08-01 | 54.85 | $9.77 | 6 |
| 2022-07-29 | 54.54 | $9.77 | 93930 |
| 2022-07-28 | 54.21 | $9.77 | 26251 |
| 2022-07-27 | 53.91 | $9.77 | 22 |
| 2022-07-26 | 53.68 | $9.77 | 25879 |
| 2022-07-25 | 53.44 | $9.75 | 15 |
| 2022-07-22 | 53.45 | $9.75 | 13 |
| 2022-07-21 | 53.46 | $9.75 | 10066 |
| 2022-07-20 | 53.48 | $9.74 | 223 |
| 2022-07-19 | 53.59 | $9.74 | 30 |
| 2022-07-18 | 53.70 | $9.74 | 126 |
| 2022-07-15 | 53.82 | $9.72 | 108 |
| 2022-07-14 | 54.11 | $9.73 | 774 |
| 2022-07-13 | 54.17 | $9.74 | 25 |
| 2022-07-12 | 54.34 | $9.74 | 1316 |
| 2022-07-11 | 54.53 | $9.73 | 63 |
| 2022-07-08 | 54.77 | $9.73 | 26736 |
| 2022-07-07 | 55.02 | $9.72 | 313234 |
| 2022-07-06 | 55.28 | $9.71 | 208 |
| 2022-07-05 | 55.74 | $9.73 | 60 |
| 2022-07-01 | 55.79 | $9.73 | 148 |
| 2022-06-30 | 55.85 | $9.73 | 475745 |
| 2022-06-29 | 55.91 | $9.72 | 227 |
| 2022-06-28 | 56.10 | $9.74 | 73410 |
| 2022-06-27 | 56.10 | $9.72 | 1665 |
| 2022-06-24 | 56.21 | $9.75 | 972 |
| 2022-06-23 | 55.73 | $9.70 | 44720 |
| 2022-06-22 | 55.46 | $9.73 | 20 |
| 2022-06-21 | 54.50 | $9.73 | 7051 |
| 2022-06-17 | 53.48 | $9.73 | 56 |
| 2022-06-16 | 52.45 | $9.73 | 144933 |
| 2022-06-15 | 51.36 | $9.73 | 638977 |
| 2022-06-14 | 50.22 | $9.73 | 34371 |
| 2022-06-13 | 49.01 | $9.73 | 140 |
| 2022-06-10 | 47.74 | $9.73 | 954 |
| 2022-06-09 | 46.41 | $9.72 | — |
| 2022-06-08 | 45.03 | $9.72 | 688 |
| 2022-06-07 | 43.58 | $9.70 | — |
| 2022-06-06 | 42.10 | $9.70 | 131 |
| 2022-06-03 | 40.54 | $9.70 | 21 |
| 2022-06-02 | 38.91 | $9.70 | — |
| 2022-06-01 | 37.18 | $9.70 | 498 |
| 2022-05-31 | 35.37 | $9.70 | 79631 |
| 2022-05-27 | 33.46 | $9.70 | 157 |
| 2022-05-26 | 31.53 | $9.70 | — |
| 2022-05-25 | 29.49 | $9.70 | — |
| 2022-05-24 | 27.36 | $9.70 | 8 |
| 2022-05-23 | 25.11 | $9.70 | 645 |
| 2022-05-20 | 22.74 | $9.70 | 220 |
| 2022-05-19 | 22.91 | $9.71 | 697110 |
| 2022-05-18 | 23.09 | $9.70 | 16 |
| 2022-05-17 | 23.40 | $9.70 | 201 |
| 2022-05-16 | 23.72 | $9.71 | — |
| 2022-05-13 | 23.84 | $9.71 | 4004 |
| 2022-05-12 | 23.96 | $9.73 | 2 |
| 2022-05-11 | 23.80 | $9.73 | 50364 |
| 2022-05-10 | 23.63 | $9.73 | 11750 |
| 2022-05-09 | 23.30 | $9.73 | 435840 |
| 2022-05-06 | 22.96 | $9.75 | 738 |
| 2022-05-05 | 22.91 | $9.80 | 419 |
| 2022-05-04 | 22.14 | $9.86 | 424363 |
| 2022-05-03 | 21.34 | $9.75 | 2615 |
| 2022-05-02 | 21.40 | $9.75 | 2609 |
| 2022-04-29 | 21.47 | $9.76 | — |
| 2022-04-28 | 21.39 | $9.76 | 29336 |
| 2022-04-27 | 21.31 | $9.77 | 567 |
| 2022-04-26 | 21.09 | $9.77 | 250 |
| 2022-04-25 | 21.06 | $9.77 | 12 |
| 2022-04-22 | 21.04 | $9.77 | 11 |
| 2022-04-21 | 21.01 | $9.77 | 5776 |
| 2022-04-20 | 20.98 | $9.75 | 29223 |
| 2022-04-19 | 21.10 | $9.77 | 230425 |
| 2022-04-18 | 21.23 | $9.78 | 103 |
| 2022-04-14 | 20.95 | $9.81 | 898 |
| 2022-04-13 | 20.33 | $9.85 | 548 |
| 2022-04-12 | 19.51 | $9.78 | 52100 |
| 2022-04-11 | 19.07 | $9.81 | 5 |
| 2022-04-08 | 18.18 | $9.81 | 866 |
| 2022-04-07 | 17.24 | $9.74 | 3924 |
| 2022-04-06 | 16.70 | $9.75 | 611 |
| 2022-04-05 | 16.00 | $9.74 | 7476 |
| 2022-04-04 | 16.13 | $9.74 | 9325 |
| 2022-04-01 | 16.27 | $9.73 | 240 |
| 2022-03-31 | 16.51 | $9.76 | 2026 |
| 2022-03-30 | 16.53 | $9.76 | 232 |
| 2022-03-29 | 16.44 | $9.76 | 58739 |
| 2022-03-28 | 16.34 | $9.74 | 1204 |
| 2022-03-25 | 16.39 | $9.75 | 350 |
| 2022-03-24 | 16.45 | $9.73 | 202027 |
| 2022-03-23 | 16.50 | $9.81 | — |
| 2022-03-22 | 15.73 | $9.81 | 44 |
| 2022-03-21 | 14.91 | $9.81 | 10520 |
| 2022-03-18 | 14.05 | $9.90 | 14271 |
| 2022-03-17 | 13.15 | $9.70 | — |
| 2022-03-16 | 13.60 | $9.70 | 5 |
| 2022-03-15 | 14.07 | $9.70 | 231622 |
| 2022-03-14 | 14.57 | $9.72 | 326300 |
| 2022-03-11 | 14.60 | $9.70 | 100102 |
| 2022-03-10 | 14.62 | $9.73 | 12 |
| 2022-03-09 | 14.34 | $9.73 | 440 |
| 2022-03-08 | 14.05 | $9.77 | 2781 |
| 2022-03-07 | 13.74 | $9.71 | 533 |
| 2022-03-04 | 14.32 | $9.70 | 8300 |
| 2022-03-03 | 14.93 | $9.70 | 23024 |
| 2022-03-02 | 15.49 | $9.70 | 308 |
| 2022-03-01 | 16.28 | $9.67 | 5553 |
| 2022-02-28 | 16.89 | $9.66 | 212 |
| 2022-02-25 | 17.45 | $9.66 | 212 |
| 2022-02-24 | 18.04 | $9.75 | 205325 |
| 2022-02-23 | 18.56 | $9.71 | 43147 |
| 2022-02-22 | 19.45 | $9.73 | 427 |
| 2022-02-18 | 20.21 | $9.75 | 241 |
| 2022-02-17 | 21.15 | $9.88 | 1342 |
| 2022-02-16 | 21.92 | $9.77 | — |
| 2022-02-15 | 22.20 | $9.77 | 256 |
| 2022-02-14 | 22.51 | $9.75 | 5262 |
| 2022-02-11 | 22.83 | $9.72 | 9596 |
| 2022-02-10 | 22.40 | $9.72 | 487216 |
| 2022-02-09 | 21.96 | $9.73 | 15 |
| 2022-02-08 | 21.89 | $9.73 | 4 |
| 2022-02-07 | 21.81 | $9.73 | 3038 |
| 2022-02-04 | 21.73 | $9.75 | 8 |
| 2022-02-03 | 22.08 | $9.75 | 23970 |
| 2022-02-02 | 22.45 | $9.75 | 6605 |
| 2022-02-01 | 23.36 | $9.78 | 11549 |
| 2022-01-31 | 24.33 | $9.72 | 574 |
| 2022-01-28 | 24.68 | $9.67 | 1001 |
| 2022-01-27 | 24.40 | $9.68 | 74153 |
| 2022-01-26 | 24.19 | $9.70 | 10243 |
| 2022-01-25 | 24.11 | $9.70 | 26335 |
| 2022-01-24 | 24.03 | $9.70 | 119754 |
| 2022-01-21 | 23.95 | $9.73 | 1791 |
| 2022-01-20 | 23.86 | $9.76 | 12 |
| 2022-01-19 | 24.53 | $9.76 | 50590 |
| 2022-01-18 | 25.24 | $9.73 | 139616 |
| 2022-01-14 | 25.76 | $9.79 | — |
| 2022-01-13 | 27.04 | $9.79 | — |
| 2022-01-12 | 28.38 | $9.79 | 13795 |
| 2022-01-11 | 29.79 | $9.76 | 13500 |
| 2022-01-10 | 30.98 | $9.79 | 21750 |
| 2022-01-07 | 32.21 | $9.81 | 17 |
| 2022-01-06 | 33.27 | $9.81 | 101 |
| 2022-01-05 | 34.38 | $9.81 | 1600 |
| 2022-01-04 | 35.56 | $9.81 | 252 |
| 2022-01-03 | 36.80 | $9.84 | 284 |
| 2021-12-31 | 37.70 | $9.83 | 33090 |
| 2021-12-30 | 38.64 | $9.82 | 2 |
| 2021-12-29 | 39.85 | $9.82 | 10 |
| 2021-12-28 | 41.11 | $9.82 | 30260 |
| 2021-12-27 | 42.44 | $9.80 | 3486 |
| 2021-12-23 | 44.00 | $9.82 | 102 |
| 2021-12-22 | 45.52 | $9.83 | — |
| 2021-12-21 | 47.00 | $9.83 | 1208 |
| 2021-12-20 | 48.55 | $9.83 | 400 |
| 2021-12-17 | 50.18 | $9.85 | 1228 |
| 2021-12-16 | 51.91 | $9.85 | 121 |
| 2021-12-15 | 53.35 | $9.86 | 22422 |
| 2021-12-14 | 54.88 | $9.84 | 9121 |
| 2021-12-13 | 56.49 | $9.84 | 2125 |
| 2021-12-10 | 58.18 | $9.87 | 66333 |
| 2021-12-09 | 59.96 | $9.86 | 2515 |
| 2021-12-08 | 61.28 | $9.82 | 103 |
| 2021-12-07 | 62.81 | $9.71 | 107 |
| 2021-12-06 | 64.82 | $9.84 | 2178 |
| 2021-12-03 | 66.15 | $9.84 | 8397 |
| 2021-12-02 | 67.56 | $9.80 | 1626 |
| 2021-12-01 | 69.19 | $9.86 | 218 |
| 2021-11-30 | 69.50 | $9.85 | 20212 |
| 2021-11-29 | 69.84 | $9.80 | 160 |
| 2021-11-26 | 70.31 | $9.80 | 22594 |
| 2021-11-24 | 70.80 | $9.86 | 38 |
| 2021-11-23 | 70.77 | $9.86 | 11328 |
| 2021-11-22 | 70.74 | $9.86 | 705 |
| 2021-11-19 | 70.73 | $9.86 | 29698 |
| 2021-11-18 | 70.71 | $9.85 | 4891 |
| 2021-11-17 | 70.71 | $9.82 | 2260 |
| 2021-11-16 | 70.73 | $9.83 | 11265 |
| 2021-11-15 | 70.75 | $9.86 | 23457 |
| 2021-11-12 | 70.78 | $9.85 | 112232 |
| 2021-11-11 | 70.81 | $9.82 | 2292 |
| 2021-11-10 | 70.85 | $9.86 | 5637 |
| 2021-11-09 | 70.71 | $9.86 | 603998 |
| 2021-11-08 | 70.56 | $9.86 | 42676 |
| 2021-11-05 | 70.40 | $9.85 | 201569 |
| 2021-11-04 | 70.24 | $9.85 | 6348 |
| 2021-11-03 | 70.07 | $9.85 | 160262 |
| 2021-11-02 | 69.90 | $9.80 | 118 |
| 2021-11-01 | 69.76 | $9.80 | 77462 |
| 2021-10-29 | 69.61 | $9.82 | 86 |
| 2021-10-28 | 69.32 | $9.82 | 13105 |
| 2021-10-27 | 69.02 | $9.80 | 53 |
| 2021-10-26 | 68.51 | $9.80 | 349 |
| 2021-10-25 | 67.97 | $9.80 | 10602 |
| 2021-10-22 | 67.40 | $9.77 | 762 |
| 2021-10-21 | 66.82 | $9.70 | 110 |
| 2021-10-20 | 66.24 | $9.73 | 38 |
| 2021-10-19 | 65.53 | $9.73 | 1 |
| 2021-10-18 | 64.78 | $9.73 | 119 |
| 2021-10-15 | 63.99 | $9.73 | 86 |
| 2021-10-14 | 63.16 | $9.73 | 181 |
| 2021-10-13 | 62.28 | $9.73 | 207 |
| 2021-10-12 | 61.36 | $9.73 | 232 |
| 2021-10-11 | 60.39 | $9.69 | 30 |
| 2021-10-08 | 59.38 | $9.69 | 242 |
| 2021-10-07 | 58.32 | $9.80 | 1987 |
| 2021-10-06 | 56.96 | $9.80 | 50757 |
| 2021-10-05 | 55.52 | $9.74 | 244 |
| 2021-10-04 | 54.02 | $9.79 | 21471 |
| 2021-10-01 | 52.35 | $9.79 | 2197 |
| 2021-09-30 | 50.58 | $9.79 | — |
| 2021-09-29 | 48.57 | $9.79 | 22475 |
| 2021-09-28 | 46.44 | $9.78 | 237 |
| 2021-09-27 | 44.19 | $9.79 | 43411 |
| 2021-09-24 | 41.81 | $9.75 | 10201 |
| 2021-09-23 | 39.31 | $9.75 | 363 |
| 2021-09-22 | 36.61 | $9.75 | — |
| 2021-09-21 | 33.77 | $9.75 | 548 |
| 2021-09-20 | 30.79 | $9.71 | 1025 |
| 2021-09-17 | 27.64 | $9.76 | 1329 |
| 2021-09-16 | 24.33 | $9.79 | 17935 |
| 2021-09-15 | 20.81 | $9.80 | 7068 |
| 2021-09-14 | 17.10 | $9.82 | 1043 |
| 2021-09-13 | 13.20 | $9.89 | 40828 |
| 2021-09-10 | 9.09 | $9.76 | 11457 |
| 2021-09-09 | 4.77 | $9.79 | 52782 |
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