Is Lazard Growth Acquisition Corp. I (LGAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Lazard Growth Acquisition Corp. I (LGAC) research center and poll results.
NASDAQ : LGAC
Lazard Growth Acquisition Corp. I — Technical Indicators
$10.18 USD
-$0.01 (-0.1%)
- Volume
- 17.8K
- Average Volume
- 502.28K
- Market Capitalization
- $731.69M
- P/E Ratio
- 333.77
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.65
- Year Low
- $9.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.28
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.17
2023-02-21
Close Price
$10.18
Vol: 17804
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.69
Average
9.85
Maximum
10.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-02-21 | 10.17 | $10.18 | 17804 |
| 2023-02-17 | 10.16 | $10.17 | 61285 |
| 2023-02-16 | 10.16 | $10.19 | 185 |
| 2023-02-15 | 10.16 | $10.18 | 187 |
| 2023-02-14 | 10.16 | $10.18 | 345 |
| 2023-02-13 | 10.16 | $10.18 | 1.2M |
| 2023-02-10 | 10.15 | $10.18 | 2.0M |
| 2023-02-09 | 10.15 | $10.17 | 128157 |
| 2023-02-08 | 10.15 | $10.16 | 434238 |
| 2023-02-07 | 10.15 | $10.17 | 9989 |
| 2023-02-06 | 10.15 | $10.16 | 3347 |
| 2023-02-03 | 10.15 | $10.16 | 266858 |
| 2023-02-02 | 10.14 | $10.16 | 919203 |
| 2023-02-01 | 10.14 | $10.15 | 32213 |
| 2023-01-31 | 10.14 | $10.15 | 4.7M |
| 2023-01-30 | 10.14 | $10.15 | 742064 |
| 2023-01-27 | 10.13 | $10.15 | 54191 |
| 2023-01-26 | 10.13 | $10.16 | 29086 |
| 2023-01-25 | 10.13 | $10.16 | 1.9M |
| 2023-01-24 | 10.12 | $10.15 | 504143 |
| 2023-01-23 | 10.12 | $10.14 | 85527 |
| 2023-01-20 | 10.12 | $10.15 | 461386 |
| 2023-01-19 | 10.11 | $10.14 | 3.3M |
| 2023-01-18 | 10.11 | $10.14 | 4887 |
| 2023-01-17 | 10.11 | $10.14 | 697 |
| 2023-01-13 | 10.10 | $10.14 | 613543 |
| 2023-01-12 | 10.10 | $10.14 | 133319 |
| 2023-01-11 | 10.10 | $10.14 | 5.0M |
| 2023-01-10 | 10.09 | $10.14 | 1.4M |
| 2023-01-09 | 10.09 | $10.12 | 12108 |
| 2023-01-06 | 10.08 | $10.13 | 22339 |
| 2023-01-05 | 10.08 | $10.13 | 262288 |
| 2023-01-04 | 10.08 | $10.13 | 508440 |
| 2023-01-03 | 10.07 | $10.12 | 15534 |
| 2022-12-30 | 10.07 | $10.10 | 3511 |
| 2022-12-29 | 10.07 | $10.07 | 1805 |
| 2022-12-28 | 10.06 | $10.11 | 15566 |
| 2022-12-27 | 10.06 | $10.09 | 156666 |
| 2022-12-23 | 10.06 | $10.09 | 317047 |
| 2022-12-22 | 10.05 | $10.09 | 177232 |
| 2022-12-21 | 10.05 | $10.08 | 2116 |
| 2022-12-20 | 10.05 | $10.06 | 109803 |
| 2022-12-19 | 10.05 | $10.08 | 1746 |
| 2022-12-16 | 10.04 | $10.08 | 458294 |
| 2022-12-15 | 10.04 | $10.06 | 30840 |
| 2022-12-14 | 10.04 | $10.07 | 26037 |
| 2022-12-13 | 10.03 | $10.06 | 41692 |
| 2022-12-12 | 10.03 | $10.06 | 1.4M |
| 2022-12-09 | 10.03 | $10.05 | 77061 |
| 2022-12-08 | 10.02 | $10.06 | 257420 |
| 2022-12-07 | 10.02 | $10.05 | 1.6M |
| 2022-12-06 | 10.02 | $10.05 | 122500 |
| 2022-12-05 | 10.02 | $10.05 | 1426 |
| 2022-12-02 | 10.01 | $10.05 | 18212 |
| 2022-12-01 | 10.01 | $10.04 | 8372 |
| 2022-11-30 | 10.01 | $10.03 | 54960 |
| 2022-11-29 | 10.01 | $10.04 | 271888 |
| 2022-11-28 | 10.00 | $10.02 | 86112 |
| 2022-11-25 | 10.00 | $10.03 | 317 |
| 2022-11-23 | 10.00 | $10.03 | 9459 |
| 2022-11-22 | 9.99 | $10.02 | 7243 |
| 2022-11-21 | 9.99 | $10.02 | 1341 |
| 2022-11-18 | 9.99 | $10.02 | 6896 |
| 2022-11-17 | 9.99 | $10.01 | 106674 |
| 2022-11-16 | 9.98 | $10.00 | 157095 |
| 2022-11-15 | 9.98 | $10.00 | 65428 |
| 2022-11-14 | 9.98 | $10.00 | 49889 |
| 2022-11-11 | 9.98 | $10.00 | 3308 |
| 2022-11-10 | 9.97 | $10.00 | 11733 |
| 2022-11-09 | 9.97 | $10.00 | 41337 |
| 2022-11-08 | 9.97 | $10.00 | 125265 |
| 2022-11-07 | 9.97 | $10.00 | 45187 |
| 2022-11-04 | 9.96 | $10.00 | 27543 |
| 2022-11-03 | 9.96 | $9.99 | 68654 |
| 2022-11-02 | 9.96 | $9.99 | 31253 |
| 2022-11-01 | 9.96 | $9.98 | 114707 |
| 2022-10-31 | 9.95 | $9.97 | 15839 |
| 2022-10-28 | 9.95 | $9.97 | 30558 |
| 2022-10-27 | 9.95 | $9.97 | 321594 |
| 2022-10-26 | 9.95 | $9.97 | 526238 |
| 2022-10-25 | 9.94 | $9.97 | 16724 |
| 2022-10-24 | 9.94 | $9.97 | 20868 |
| 2022-10-21 | 9.94 | $9.97 | 44037 |
| 2022-10-20 | 9.93 | $9.96 | 20111 |
| 2022-10-19 | 9.93 | $9.96 | 13287 |
| 2022-10-18 | 9.93 | $9.95 | 296862 |
| 2022-10-17 | 9.93 | $9.95 | 35780 |
| 2022-10-14 | 9.93 | $9.95 | 14250 |
| 2022-10-13 | 9.92 | $9.94 | 29286 |
| 2022-10-12 | 9.92 | $9.95 | 16368 |
| 2022-10-11 | 9.92 | $9.95 | 11679 |
| 2022-10-10 | 9.92 | $9.95 | 425338 |
| 2022-10-07 | 9.92 | $9.93 | 2121 |
| 2022-10-06 | 9.92 | $9.94 | 1302 |
| 2022-10-05 | 9.91 | $9.93 | 125112 |
| 2022-10-04 | 9.91 | $9.92 | 1.0M |
| 2022-10-03 | 9.91 | $9.93 | 101784 |
| 2022-09-30 | 9.91 | $9.92 | 238636 |
| 2022-09-29 | 9.91 | $9.91 | 28134 |
| 2022-09-28 | 9.90 | $9.92 | 10708 |
| 2022-09-26 | 9.90 | $9.92 | 186272 |
| 2022-09-23 | 9.90 | $9.91 | 860460 |
| 2022-09-22 | 9.90 | $9.91 | 41438 |
| 2022-09-21 | 9.90 | $9.91 | 10326 |
| 2022-09-19 | 9.89 | $9.91 | 1.7M |
| 2022-09-16 | 9.89 | $9.91 | 457623 |
| 2022-09-15 | 9.89 | $9.91 | 751100 |
| 2022-09-14 | 9.89 | $9.92 | 1122 |
| 2022-09-13 | 9.89 | $9.92 | 533518 |
| 2022-09-12 | 9.89 | $9.92 | 719805 |
| 2022-09-09 | 9.88 | $9.90 | 55241 |
| 2022-09-08 | 9.88 | $9.90 | 157380 |
| 2022-09-07 | 9.88 | $9.90 | 1.5M |
| 2022-09-06 | 9.88 | $9.90 | 28378 |
| 2022-09-02 | 9.88 | $9.90 | 61148 |
| 2022-09-01 | 9.87 | $9.89 | 726100 |
| 2022-08-31 | 9.87 | $9.89 | 6323 |
| 2022-08-30 | 9.87 | $9.88 | 81065 |
| 2022-08-29 | 9.87 | $9.88 | 990701 |
| 2022-08-26 | 9.87 | $9.88 | 12194 |
| 2022-08-25 | 9.87 | $9.88 | 17161 |
| 2022-08-24 | 9.87 | $9.87 | 3529 |
| 2022-08-23 | 9.87 | $9.87 | 29307 |
| 2022-08-22 | 9.87 | $9.87 | 413 |
| 2022-08-19 | 9.87 | $9.88 | 10469 |
| 2022-08-18 | 9.86 | $9.88 | 321810 |
| 2022-08-17 | 9.86 | $9.87 | 151058 |
| 2022-08-16 | 9.86 | $9.89 | 223436 |
| 2022-08-15 | 9.86 | $9.89 | 67056 |
| 2022-08-12 | 9.85 | $9.87 | 475876 |
| 2022-08-11 | 9.85 | $9.86 | 28709 |
| 2022-08-10 | 9.85 | $9.86 | 72543 |
| 2022-08-09 | 9.85 | $9.86 | 136901 |
| 2022-08-08 | 9.85 | $9.87 | 15817 |
| 2022-08-05 | 9.84 | $9.87 | 172422 |
| 2022-08-04 | 9.84 | $9.88 | 272828 |
| 2022-08-03 | 9.84 | $9.86 | 62015 |
| 2022-08-02 | 9.83 | $9.86 | 6531 |
| 2022-08-01 | 9.83 | $9.86 | 767 |
| 2022-07-29 | 9.83 | $9.86 | 12163 |
| 2022-07-28 | 9.83 | $9.87 | 893468 |
| 2022-07-26 | 9.83 | $9.86 | 171287 |
| 2022-07-25 | 9.82 | $9.85 | 270 |
| 2022-07-22 | 9.82 | $9.85 | 285 |
| 2022-07-21 | 9.82 | $9.85 | 132036 |
| 2022-07-20 | 9.82 | $9.84 | 56619 |
| 2022-07-19 | 9.82 | $9.83 | 251634 |
| 2022-07-18 | 9.82 | $9.83 | 2173 |
| 2022-07-15 | 9.82 | $9.83 | 24789 |
| 2022-07-14 | 9.81 | $9.81 | 14465 |
| 2022-07-13 | 9.81 | $9.82 | 7058 |
| 2022-07-12 | 9.81 | $9.82 | 309913 |
| 2022-07-11 | 9.81 | $9.82 | 40229 |
| 2022-07-08 | 9.81 | $9.82 | 9974 |
| 2022-07-07 | 9.81 | $9.81 | 1071 |
| 2022-07-06 | 9.81 | $9.81 | 102552 |
| 2022-07-05 | 9.81 | $9.82 | 340558 |
| 2022-07-01 | 9.81 | $9.82 | 1466 |
| 2022-06-30 | 9.81 | $9.80 | 66274 |
| 2022-06-29 | 9.81 | $9.83 | 435 |
| 2022-06-28 | 9.81 | $9.82 | 6110 |
| 2022-06-27 | 9.81 | $9.82 | 59845 |
| 2022-06-24 | 9.80 | $9.83 | 51264 |
| 2022-06-23 | 9.80 | $9.81 | 2.1M |
| 2022-06-22 | 9.80 | $9.81 | 2698 |
| 2022-06-21 | 9.80 | $9.81 | 933 |
| 2022-06-17 | 9.80 | $9.81 | 74987 |
| 2022-06-16 | 9.80 | $9.79 | 208260 |
| 2022-06-15 | 9.80 | $9.80 | 93654 |
| 2022-06-14 | 9.80 | $9.81 | 22653 |
| 2022-06-13 | 9.80 | $9.79 | 731011 |
| 2022-06-10 | 9.80 | $9.81 | 129807 |
| 2022-06-09 | 9.79 | $9.83 | 5934 |
| 2022-06-08 | 9.79 | $9.81 | 10475 |
| 2022-06-07 | 9.79 | $9.81 | 1.5M |
| 2022-06-06 | 9.79 | $9.80 | 7173 |
| 2022-06-03 | 9.79 | $9.81 | 27375 |
| 2022-06-02 | 9.79 | $9.80 | 23780 |
| 2022-06-01 | 9.80 | $9.80 | 8906 |
| 2022-05-31 | 9.80 | $9.79 | 9246 |
| 2022-05-27 | 9.80 | $9.79 | 502808 |
| 2022-05-26 | 9.80 | $9.79 | 413438 |
| 2022-05-25 | 9.80 | $9.78 | 10804 |
| 2022-05-24 | 9.80 | $9.80 | 59402 |
| 2022-05-23 | 9.81 | $9.78 | 158547 |
| 2022-05-20 | 9.81 | $9.80 | 9069 |
| 2022-05-19 | 9.81 | $9.80 | 63813 |
| 2022-05-18 | 9.81 | $9.78 | 7465 |
| 2022-05-17 | 9.81 | $9.78 | 12556 |
| 2022-05-16 | 9.82 | $9.78 | 134673 |
| 2022-05-13 | 9.82 | $9.78 | 7287 |
| 2022-05-12 | 9.82 | $9.78 | 165783 |
| 2022-05-11 | 9.82 | $9.79 | 234371 |
| 2022-05-10 | 9.82 | $9.80 | 61711 |
| 2022-05-09 | 9.82 | $9.81 | 241868 |
| 2022-05-06 | 9.82 | $9.81 | 654609 |
| 2022-05-05 | 9.82 | $9.84 | 63299 |
| 2022-05-04 | 9.82 | $9.83 | 78091 |
| 2022-05-03 | 9.82 | $9.84 | 647814 |
| 2022-05-02 | 9.82 | $9.83 | 72148 |
| 2022-04-29 | 9.82 | $9.82 | 13995 |
| 2022-04-28 | 9.82 | $9.83 | 265440 |
| 2022-04-27 | 9.82 | $9.83 | 477090 |
| 2022-04-26 | 9.82 | $9.83 | 18036 |
| 2022-04-25 | 9.82 | $9.83 | 15470 |
| 2022-04-22 | 9.82 | $9.83 | 1819 |
| 2022-04-21 | 9.81 | $9.83 | 579 |
| 2022-04-20 | 9.81 | $9.84 | 346 |
| 2022-04-19 | 9.81 | $9.82 | 340 |
| 2022-04-18 | 9.80 | $9.81 | 1132 |
| 2022-04-14 | 9.80 | $9.82 | 2512 |
| 2022-04-13 | 9.80 | $9.83 | 21639 |
| 2022-04-12 | 9.79 | $9.81 | 51009 |
| 2022-04-11 | 9.79 | $9.81 | 62114 |
| 2022-04-08 | 9.79 | $9.82 | 262299 |
| 2022-04-07 | 9.78 | $9.79 | 39901 |
| 2022-04-06 | 9.78 | $9.82 | 64255 |
| 2022-04-05 | 9.78 | $9.84 | 107778 |
| 2022-04-04 | 9.78 | $9.84 | 594752 |
| 2022-04-01 | 9.77 | $9.80 | 725534 |
| 2022-03-31 | 9.77 | $9.80 | 52935 |
| 2022-03-30 | 9.77 | $9.80 | 139802 |
| 2022-03-29 | 9.76 | $9.82 | 375198 |
| 2022-03-28 | 9.76 | $9.81 | 188823 |
| 2022-03-25 | 9.75 | $9.79 | 347114 |
| 2022-03-24 | 9.75 | $9.76 | 44935 |
| 2022-03-22 | 9.75 | $9.76 | 57189 |
| 2022-03-21 | 9.75 | $9.76 | 6520 |
| 2022-03-17 | 9.75 | $9.75 | 19814 |
| 2022-03-16 | 9.75 | $9.76 | 1310 |
| 2022-03-15 | 9.75 | $9.76 | 111756 |
| 2022-03-14 | 9.75 | $9.76 | 338926 |
| 2022-03-11 | 9.75 | $9.76 | 137851 |
| 2022-03-10 | 9.74 | $9.75 | 10252 |
| 2022-03-09 | 9.74 | $9.75 | 1.4M |
| 2022-03-08 | 9.74 | $9.75 | 273466 |
| 2022-03-07 | 9.74 | $9.76 | 342924 |
| 2022-03-04 | 9.74 | $9.76 | 42871 |
| 2022-03-03 | 9.74 | $9.75 | 3654 |
| 2022-03-02 | 9.74 | $9.75 | 1154 |
| 2022-03-01 | 9.73 | $9.75 | 732 |
| 2022-02-28 | 9.73 | $9.74 | 3180 |
| 2022-02-25 | 9.73 | $9.73 | 219 |
| 2022-02-24 | 9.73 | $9.74 | 7315 |
| 2022-02-23 | 9.73 | $9.74 | 1429 |
| 2022-02-22 | 9.73 | $9.74 | 19880 |
| 2022-02-18 | 9.72 | $9.75 | 191089 |
| 2022-02-17 | 9.72 | $9.74 | 96531 |
| 2022-02-16 | 9.72 | $9.74 | 1830 |
| 2022-02-15 | 9.72 | $9.74 | 104842 |
| 2022-02-14 | 9.72 | $9.74 | 90362 |
| 2022-02-10 | 9.72 | $9.72 | 55418 |
| 2022-02-09 | 9.73 | $9.72 | 53426 |
| 2022-02-08 | 9.73 | $9.70 | 37439 |
| 2022-02-07 | 9.73 | $9.74 | 6779 |
| 2022-02-04 | 9.73 | $9.70 | 7995 |
| 2022-02-03 | 9.74 | $9.74 | 83769 |
| 2022-02-02 | 9.74 | $9.74 | 20938 |
| 2022-02-01 | 9.74 | $9.75 | 14118 |
| 2022-01-31 | 9.74 | $9.69 | 6508 |
| 2022-01-28 | 9.74 | $9.70 | 34082 |
| 2022-01-27 | 9.74 | $9.70 | 623 |
| 2022-01-26 | 9.74 | $9.71 | 5770 |
| 2022-01-25 | 9.75 | $9.73 | 30470 |
| 2022-01-24 | 9.75 | $9.72 | 144359 |
| 2022-01-21 | 9.75 | $9.72 | 1.1M |
| 2022-01-20 | 9.75 | $9.71 | 85882 |
| 2022-01-19 | 9.75 | $9.73 | 293169 |
| 2022-01-18 | 9.75 | $9.73 | 26258 |
| 2022-01-14 | 9.75 | $9.74 | 1011 |
| 2022-01-13 | 9.75 | $9.76 | 100251 |
| 2022-01-12 | 9.75 | $9.78 | 2306 |
| 2022-01-10 | 9.75 | $9.77 | 20463 |
| 2022-01-07 | 9.75 | $9.78 | 52773 |
| 2022-01-06 | 9.75 | $9.76 | 7646 |
| 2022-01-05 | 9.75 | $9.77 | 3209 |
| 2022-01-04 | 9.75 | $9.77 | 775684 |
| 2022-01-03 | 9.76 | $9.75 | 49455 |
| 2021-12-31 | 9.76 | $9.73 | 4026 |
| 2021-12-30 | 9.76 | $9.74 | 11068 |
| 2021-12-29 | 9.76 | $9.75 | 33846 |
| 2021-12-28 | 9.76 | $9.72 | 10011 |
| 2021-12-27 | 9.77 | $9.74 | 71518 |
| 2021-12-23 | 9.77 | $9.75 | 491 |
| 2021-12-22 | 9.77 | $9.76 | 5733 |
| 2021-12-21 | 9.77 | $9.73 | 2703 |
| 2021-12-20 | 9.77 | $9.76 | 88305 |
| 2021-12-17 | 9.77 | $9.75 | 8010 |
| 2021-12-16 | 9.77 | $9.75 | 281 |
| 2021-12-15 | 9.77 | $9.76 | 85477 |
| 2021-12-14 | 9.77 | $9.77 | 1.4M |
| 2021-12-13 | 9.77 | $9.77 | 6244 |
| 2021-12-10 | 9.77 | $9.77 | 7938 |
| 2021-12-09 | 9.77 | $9.77 | 9562 |
| 2021-12-08 | 9.78 | $9.77 | 16939 |
| 2021-12-07 | 9.78 | $9.77 | 36110 |
| 2021-12-06 | 9.78 | $9.84 | 678657 |
| 2021-12-03 | 9.77 | $9.78 | 5468 |
| 2021-12-02 | 9.77 | $9.75 | 426686 |
| 2021-12-01 | 9.77 | $9.77 | 143485 |
| 2021-11-30 | 9.77 | $9.78 | 20294 |
| 2021-11-29 | 9.77 | $9.77 | 91945 |
| 2021-11-26 | 9.77 | $9.77 | 3687 |
| 2021-11-24 | 9.77 | $9.78 | 171342 |
| 2021-11-23 | 9.77 | $9.77 | 12503 |
| 2021-11-22 | 9.77 | $9.78 | 4635 |
| 2021-11-19 | 9.76 | $9.78 | 102071 |
| 2021-11-18 | 9.76 | $9.76 | 2813 |
| 2021-11-17 | 9.76 | $9.75 | 138 |
| 2021-11-16 | 9.76 | $9.77 | 64085 |
| 2021-11-15 | 9.76 | $9.77 | 12634 |
| 2021-11-12 | 9.76 | $9.76 | 127267 |
| 2021-11-10 | 9.75 | $9.81 | 4129 |
| 2021-11-09 | 9.75 | $9.81 | 40246 |
| 2021-11-08 | 9.75 | $9.81 | 58940 |
| 2021-11-05 | 9.75 | $9.76 | 1432 |
| 2021-11-04 | 9.74 | $9.77 | 1406 |
| 2021-11-03 | 9.74 | $9.75 | 1523 |
| 2021-11-02 | 9.74 | $9.77 | 370415 |
| 2021-11-01 | 9.74 | $9.77 | 6629 |
| 2021-10-29 | 9.74 | $9.77 | 20210 |
| 2021-10-28 | 9.74 | $9.73 | 1430 |
| 2021-10-27 | 9.74 | $9.73 | 10811 |
| 2021-10-26 | 9.74 | $9.76 | 1418 |
| 2021-10-25 | 9.73 | $9.73 | 18897 |
| 2021-10-21 | 9.74 | $9.73 | 501 |
| 2021-10-20 | 9.74 | $9.72 | 29505 |
| 2021-10-19 | 9.74 | $9.74 | 127941 |
| 2021-10-18 | 9.74 | $9.72 | 112473 |
| 2021-10-15 | 9.74 | $9.75 | 77646 |
| 2021-10-14 | 9.74 | $9.72 | 1075 |
| 2021-10-13 | 9.74 | $9.74 | 183002 |
| 2021-10-12 | 9.73 | $9.76 | 314761 |
| 2021-10-11 | 9.73 | $9.73 | 95065 |
| 2021-10-08 | 9.73 | $9.75 | 395850 |
| 2021-10-07 | 9.73 | $9.73 | 2736 |
| 2021-10-06 | 9.73 | $9.73 | 47848 |
| 2021-10-05 | 9.73 | $9.73 | 23391 |
| 2021-10-04 | 9.73 | $9.74 | 215468 |
| 2021-10-01 | 9.73 | $9.73 | 3625 |
| 2021-09-30 | 9.72 | $9.73 | 67631 |
| 2021-09-29 | 9.72 | $9.73 | 43715 |
| 2021-09-28 | 9.72 | $9.74 | 43459 |
| 2021-09-27 | 9.71 | $9.74 | 11333 |
| 2021-09-24 | 9.71 | $9.74 | 72563 |
| 2021-09-23 | 9.70 | $9.75 | 16674 |
| 2021-09-22 | 9.70 | $9.76 | 780224 |
| 2021-09-21 | 9.69 | $9.73 | 93991 |
| 2021-09-20 | 9.69 | $9.74 | 80810 |
| 2021-09-17 | 9.69 | $9.71 | 27197 |
| 2021-09-16 | 9.69 | $9.71 | 94549 |
| 2021-09-15 | 9.69 | $9.71 | 7768 |
| 2021-09-14 | 9.69 | $9.71 | 148270 |
| 2021-09-13 | 9.69 | $9.72 | 30880 |
| 2021-09-10 | 9.69 | $9.73 | 11126 |
| 2021-09-09 | 9.69 | $9.70 | 31688 |
| 2021-09-08 | 9.69 | $9.70 | 1207 |
| 2021-09-07 | 9.69 | $9.72 | 12209 |
| 2021-09-03 | 9.69 | $9.71 | 89239 |
| 2021-09-01 | 9.70 | $9.65 | 242 |
| 2021-08-31 | 9.70 | $9.69 | 25605 |
| 2021-08-30 | 9.70 | $9.67 | 2032 |
| 2021-08-27 | 9.71 | $9.65 | 410553 |
| 2021-08-26 | 9.71 | $9.67 | 1001 |
| 2021-08-25 | 9.72 | $9.65 | 4481 |
| 2021-08-24 | 9.72 | $9.63 | 3300 |
| 2021-08-23 | 9.73 | $9.66 | 12462 |
| 2021-08-20 | 9.73 | $9.65 | 1621 |
| 2021-08-16 | 9.74 | $9.72 | 2500 |
| 2021-08-13 | 9.75 | $9.70 | 5821 |
| 2021-08-12 | 9.75 | $9.74 | 21397 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.16
2023-02-21
Close Price
$10.18
Vol: 17804
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
9.85
Maximum
10.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-02-21 | 10.16 | $10.18 | 17804 |
| 2023-02-17 | 10.16 | $10.17 | 61285 |
| 2023-02-16 | 10.16 | $10.19 | 185 |
| 2023-02-15 | 10.16 | $10.18 | 187 |
| 2023-02-14 | 10.16 | $10.18 | 345 |
| 2023-02-13 | 10.15 | $10.18 | 1.2M |
| 2023-02-10 | 10.15 | $10.18 | 2.0M |
| 2023-02-09 | 10.15 | $10.17 | 128157 |
| 2023-02-08 | 10.15 | $10.16 | 434238 |
| 2023-02-07 | 10.15 | $10.17 | 9989 |
| 2023-02-06 | 10.14 | $10.16 | 3347 |
| 2023-02-03 | 10.14 | $10.16 | 266858 |
| 2023-02-02 | 10.14 | $10.16 | 919203 |
| 2023-02-01 | 10.14 | $10.15 | 32213 |
| 2023-01-31 | 10.14 | $10.15 | 4.7M |
| 2023-01-30 | 10.13 | $10.15 | 742064 |
| 2023-01-27 | 10.13 | $10.15 | 54191 |
| 2023-01-26 | 10.13 | $10.16 | 29086 |
| 2023-01-25 | 10.13 | $10.16 | 1.9M |
| 2023-01-24 | 10.12 | $10.15 | 504143 |
| 2023-01-23 | 10.12 | $10.14 | 85527 |
| 2023-01-20 | 10.12 | $10.15 | 461386 |
| 2023-01-19 | 10.12 | $10.14 | 3.3M |
| 2023-01-18 | 10.11 | $10.14 | 4887 |
| 2023-01-17 | 10.11 | $10.14 | 697 |
| 2023-01-13 | 10.11 | $10.14 | 613543 |
| 2023-01-12 | 10.10 | $10.14 | 133319 |
| 2023-01-11 | 10.10 | $10.14 | 5.0M |
| 2023-01-10 | 10.10 | $10.14 | 1.4M |
| 2023-01-09 | 10.09 | $10.12 | 12108 |
| 2023-01-06 | 10.09 | $10.13 | 22339 |
| 2023-01-05 | 10.08 | $10.13 | 262288 |
| 2023-01-04 | 10.08 | $10.13 | 508440 |
| 2023-01-03 | 10.07 | $10.12 | 15534 |
| 2022-12-30 | 10.07 | $10.10 | 3511 |
| 2022-12-29 | 10.07 | $10.07 | 1805 |
| 2022-12-28 | 10.07 | $10.11 | 15566 |
| 2022-12-27 | 10.06 | $10.09 | 156666 |
| 2022-12-23 | 10.06 | $10.09 | 317047 |
| 2022-12-22 | 10.05 | $10.09 | 177232 |
| 2022-12-21 | 10.05 | $10.08 | 2116 |
| 2022-12-20 | 10.05 | $10.06 | 109803 |
| 2022-12-19 | 10.05 | $10.08 | 1746 |
| 2022-12-16 | 10.04 | $10.08 | 458294 |
| 2022-12-15 | 10.04 | $10.06 | 30840 |
| 2022-12-14 | 10.04 | $10.07 | 26037 |
| 2022-12-13 | 10.03 | $10.06 | 41692 |
| 2022-12-12 | 10.03 | $10.06 | 1.4M |
| 2022-12-09 | 10.03 | $10.05 | 77061 |
| 2022-12-08 | 10.03 | $10.06 | 257420 |
| 2022-12-07 | 10.02 | $10.05 | 1.6M |
| 2022-12-06 | 10.02 | $10.05 | 122500 |
| 2022-12-05 | 10.02 | $10.05 | 1426 |
| 2022-12-02 | 10.01 | $10.05 | 18212 |
| 2022-12-01 | 10.01 | $10.04 | 8372 |
| 2022-11-30 | 10.01 | $10.03 | 54960 |
| 2022-11-29 | 10.01 | $10.04 | 271888 |
| 2022-11-28 | 10.00 | $10.02 | 86112 |
| 2022-11-25 | 10.00 | $10.03 | 317 |
| 2022-11-23 | 10.00 | $10.03 | 9459 |
| 2022-11-22 | 9.99 | $10.02 | 7243 |
| 2022-11-21 | 9.99 | $10.02 | 1341 |
| 2022-11-18 | 9.99 | $10.02 | 6896 |
| 2022-11-17 | 9.99 | $10.01 | 106674 |
| 2022-11-16 | 9.98 | $10.00 | 157095 |
| 2022-11-15 | 9.98 | $10.00 | 65428 |
| 2022-11-14 | 9.98 | $10.00 | 49889 |
| 2022-11-11 | 9.98 | $10.00 | 3308 |
| 2022-11-10 | 9.98 | $10.00 | 11733 |
| 2022-11-09 | 9.97 | $10.00 | 41337 |
| 2022-11-08 | 9.97 | $10.00 | 125265 |
| 2022-11-07 | 9.97 | $10.00 | 45187 |
| 2022-11-04 | 9.96 | $10.00 | 27543 |
| 2022-11-03 | 9.96 | $9.99 | 68654 |
| 2022-11-02 | 9.96 | $9.99 | 31253 |
| 2022-11-01 | 9.96 | $9.98 | 114707 |
| 2022-10-31 | 9.95 | $9.97 | 15839 |
| 2022-10-28 | 9.95 | $9.97 | 30558 |
| 2022-10-27 | 9.95 | $9.97 | 321594 |
| 2022-10-26 | 9.95 | $9.97 | 526238 |
| 2022-10-25 | 9.94 | $9.97 | 16724 |
| 2022-10-24 | 9.94 | $9.97 | 20868 |
| 2022-10-21 | 9.94 | $9.97 | 44037 |
| 2022-10-20 | 9.94 | $9.96 | 20111 |
| 2022-10-19 | 9.93 | $9.96 | 13287 |
| 2022-10-18 | 9.93 | $9.95 | 296862 |
| 2022-10-17 | 9.93 | $9.95 | 35780 |
| 2022-10-14 | 9.93 | $9.95 | 14250 |
| 2022-10-13 | 9.93 | $9.94 | 29286 |
| 2022-10-12 | 9.92 | $9.95 | 16368 |
| 2022-10-11 | 9.92 | $9.95 | 11679 |
| 2022-10-10 | 9.92 | $9.95 | 425338 |
| 2022-10-07 | 9.92 | $9.93 | 2121 |
| 2022-10-06 | 9.91 | $9.94 | 1302 |
| 2022-10-05 | 9.91 | $9.93 | 125112 |
| 2022-10-04 | 9.91 | $9.92 | 1.0M |
| 2022-10-03 | 9.91 | $9.93 | 101784 |
| 2022-09-30 | 9.91 | $9.92 | 238636 |
| 2022-09-29 | 9.90 | $9.91 | 28134 |
| 2022-09-28 | 9.90 | $9.92 | 10708 |
| 2022-09-26 | 9.90 | $9.92 | 186272 |
| 2022-09-23 | 9.90 | $9.91 | 860460 |
| 2022-09-22 | 9.90 | $9.91 | 41438 |
| 2022-09-21 | 9.90 | $9.91 | 10326 |
| 2022-09-19 | 9.90 | $9.91 | 1.7M |
| 2022-09-16 | 9.90 | $9.91 | 457623 |
| 2022-09-15 | 9.89 | $9.91 | 751100 |
| 2022-09-14 | 9.89 | $9.92 | 1122 |
| 2022-09-13 | 9.89 | $9.92 | 533518 |
| 2022-09-12 | 9.89 | $9.92 | 719805 |
| 2022-09-09 | 9.88 | $9.90 | 55241 |
| 2022-09-08 | 9.88 | $9.90 | 157380 |
| 2022-09-07 | 9.88 | $9.90 | 1.5M |
| 2022-09-06 | 9.88 | $9.90 | 28378 |
| 2022-09-02 | 9.88 | $9.90 | 61148 |
| 2022-09-01 | 9.87 | $9.89 | 726100 |
| 2022-08-31 | 9.87 | $9.89 | 6323 |
| 2022-08-30 | 9.87 | $9.88 | 81065 |
| 2022-08-29 | 9.87 | $9.88 | 990701 |
| 2022-08-26 | 9.87 | $9.88 | 12194 |
| 2022-08-25 | 9.87 | $9.88 | 17161 |
| 2022-08-24 | 9.87 | $9.87 | 3529 |
| 2022-08-23 | 9.86 | $9.87 | 29307 |
| 2022-08-22 | 9.86 | $9.87 | 413 |
| 2022-08-19 | 9.86 | $9.88 | 10469 |
| 2022-08-18 | 9.86 | $9.88 | 321810 |
| 2022-08-17 | 9.86 | $9.87 | 151058 |
| 2022-08-16 | 9.86 | $9.89 | 223436 |
| 2022-08-15 | 9.86 | $9.89 | 67056 |
| 2022-08-12 | 9.85 | $9.87 | 475876 |
| 2022-08-11 | 9.85 | $9.86 | 28709 |
| 2022-08-10 | 9.85 | $9.86 | 72543 |
| 2022-08-09 | 9.85 | $9.86 | 136901 |
| 2022-08-08 | 9.85 | $9.87 | 15817 |
| 2022-08-05 | 9.85 | $9.87 | 172422 |
| 2022-08-04 | 9.85 | $9.88 | 272828 |
| 2022-08-03 | 9.84 | $9.86 | 62015 |
| 2022-08-02 | 9.84 | $9.86 | 6531 |
| 2022-08-01 | 9.84 | $9.86 | 767 |
| 2022-07-29 | 9.84 | $9.86 | 12163 |
| 2022-07-28 | 9.83 | $9.87 | 893468 |
| 2022-07-26 | 9.83 | $9.86 | 171287 |
| 2022-07-25 | 9.83 | $9.85 | 270 |
| 2022-07-22 | 9.82 | $9.85 | 285 |
| 2022-07-21 | 9.82 | $9.85 | 132036 |
| 2022-07-20 | 9.82 | $9.84 | 56619 |
| 2022-07-19 | 9.82 | $9.83 | 251634 |
| 2022-07-18 | 9.82 | $9.83 | 2173 |
| 2022-07-15 | 9.82 | $9.83 | 24789 |
| 2022-07-14 | 9.81 | $9.81 | 14465 |
| 2022-07-13 | 9.81 | $9.82 | 7058 |
| 2022-07-12 | 9.81 | $9.82 | 309913 |
| 2022-07-11 | 9.81 | $9.82 | 40229 |
| 2022-07-08 | 9.81 | $9.82 | 9974 |
| 2022-07-07 | 9.81 | $9.81 | 1071 |
| 2022-07-06 | 9.81 | $9.81 | 102552 |
| 2022-07-05 | 9.81 | $9.82 | 340558 |
| 2022-07-01 | 9.81 | $9.82 | 1466 |
| 2022-06-30 | 9.81 | $9.80 | 66274 |
| 2022-06-29 | 9.81 | $9.83 | 435 |
| 2022-06-28 | 9.81 | $9.82 | 6110 |
| 2022-06-27 | 9.81 | $9.82 | 59845 |
| 2022-06-24 | 9.81 | $9.83 | 51264 |
| 2022-06-23 | 9.80 | $9.81 | 2.1M |
| 2022-06-22 | 9.80 | $9.81 | 2698 |
| 2022-06-21 | 9.80 | $9.81 | 933 |
| 2022-06-17 | 9.80 | $9.81 | 74987 |
| 2022-06-16 | 9.80 | $9.79 | 208260 |
| 2022-06-15 | 9.80 | $9.80 | 93654 |
| 2022-06-14 | 9.80 | $9.81 | 22653 |
| 2022-06-13 | 9.80 | $9.79 | 731011 |
| 2022-06-10 | 9.80 | $9.81 | 129807 |
| 2022-06-09 | 9.80 | $9.83 | 5934 |
| 2022-06-08 | 9.80 | $9.81 | 10475 |
| 2022-06-07 | 9.80 | $9.81 | 1.5M |
| 2022-06-06 | 9.80 | $9.80 | 7173 |
| 2022-06-03 | 9.80 | $9.81 | 27375 |
| 2022-06-02 | 9.80 | $9.80 | 23780 |
| 2022-06-01 | 9.80 | $9.80 | 8906 |
| 2022-05-31 | 9.80 | $9.79 | 9246 |
| 2022-05-27 | 9.80 | $9.79 | 502808 |
| 2022-05-26 | 9.80 | $9.79 | 413438 |
| 2022-05-25 | 9.80 | $9.78 | 10804 |
| 2022-05-24 | 9.80 | $9.80 | 59402 |
| 2022-05-23 | 9.80 | $9.78 | 158547 |
| 2022-05-20 | 9.80 | $9.80 | 9069 |
| 2022-05-19 | 9.80 | $9.80 | 63813 |
| 2022-05-18 | 9.80 | $9.78 | 7465 |
| 2022-05-17 | 9.80 | $9.78 | 12556 |
| 2022-05-16 | 9.81 | $9.78 | 134673 |
| 2022-05-13 | 9.81 | $9.78 | 7287 |
| 2022-05-12 | 9.81 | $9.78 | 165783 |
| 2022-05-11 | 9.82 | $9.79 | 234371 |
| 2022-05-10 | 9.82 | $9.80 | 61711 |
| 2022-05-09 | 9.82 | $9.81 | 241868 |
| 2022-05-06 | 9.82 | $9.81 | 654609 |
| 2022-05-05 | 9.82 | $9.84 | 63299 |
| 2022-05-04 | 9.82 | $9.83 | 78091 |
| 2022-05-03 | 9.82 | $9.84 | 647814 |
| 2022-05-02 | 9.82 | $9.83 | 72148 |
| 2022-04-29 | 9.82 | $9.82 | 13995 |
| 2022-04-28 | 9.82 | $9.83 | 265440 |
| 2022-04-27 | 9.82 | $9.83 | 477090 |
| 2022-04-26 | 9.81 | $9.83 | 18036 |
| 2022-04-25 | 9.81 | $9.83 | 15470 |
| 2022-04-22 | 9.81 | $9.83 | 1819 |
| 2022-04-21 | 9.81 | $9.83 | 579 |
| 2022-04-20 | 9.81 | $9.84 | 346 |
| 2022-04-19 | 9.80 | $9.82 | 340 |
| 2022-04-18 | 9.80 | $9.81 | 1132 |
| 2022-04-14 | 9.80 | $9.82 | 2512 |
| 2022-04-13 | 9.80 | $9.83 | 21639 |
| 2022-04-12 | 9.80 | $9.81 | 51009 |
| 2022-04-11 | 9.79 | $9.81 | 62114 |
| 2022-04-08 | 9.79 | $9.82 | 262299 |
| 2022-04-07 | 9.79 | $9.79 | 39901 |
| 2022-04-06 | 9.79 | $9.82 | 64255 |
| 2022-04-05 | 9.79 | $9.84 | 107778 |
| 2022-04-04 | 9.78 | $9.84 | 594752 |
| 2022-04-01 | 9.78 | $9.80 | 725534 |
| 2022-03-31 | 9.77 | $9.80 | 52935 |
| 2022-03-30 | 9.77 | $9.80 | 139802 |
| 2022-03-29 | 9.77 | $9.82 | 375198 |
| 2022-03-28 | 9.76 | $9.81 | 188823 |
| 2022-03-25 | 9.76 | $9.79 | 347114 |
| 2022-03-24 | 9.75 | $9.76 | 44935 |
| 2022-03-22 | 9.75 | $9.76 | 57189 |
| 2022-03-21 | 9.75 | $9.76 | 6520 |
| 2022-03-17 | 9.75 | $9.75 | 19814 |
| 2022-03-16 | 9.75 | $9.76 | 1310 |
| 2022-03-15 | 9.75 | $9.76 | 111756 |
| 2022-03-14 | 9.75 | $9.76 | 338926 |
| 2022-03-11 | 9.75 | $9.76 | 137851 |
| 2022-03-10 | 9.74 | $9.75 | 10252 |
| 2022-03-09 | 9.74 | $9.75 | 1.4M |
| 2022-03-08 | 9.74 | $9.75 | 273466 |
| 2022-03-07 | 9.74 | $9.76 | 342924 |
| 2022-03-04 | 9.74 | $9.76 | 42871 |
| 2022-03-03 | 9.74 | $9.75 | 3654 |
| 2022-03-02 | 9.74 | $9.75 | 1154 |
| 2022-03-01 | 9.74 | $9.75 | 732 |
| 2022-02-28 | 9.73 | $9.74 | 3180 |
| 2022-02-25 | 9.73 | $9.73 | 219 |
| 2022-02-24 | 9.73 | $9.74 | 7315 |
| 2022-02-23 | 9.73 | $9.74 | 1429 |
| 2022-02-22 | 9.73 | $9.74 | 19880 |
| 2022-02-18 | 9.73 | $9.75 | 191089 |
| 2022-02-17 | 9.73 | $9.74 | 96531 |
| 2022-02-16 | 9.73 | $9.74 | 1830 |
| 2022-02-15 | 9.73 | $9.74 | 104842 |
| 2022-02-14 | 9.73 | $9.74 | 90362 |
| 2022-02-10 | 9.73 | $9.72 | 55418 |
| 2022-02-09 | 9.73 | $9.72 | 53426 |
| 2022-02-08 | 9.73 | $9.70 | 37439 |
| 2022-02-07 | 9.73 | $9.74 | 6779 |
| 2022-02-04 | 9.73 | $9.70 | 7995 |
| 2022-02-03 | 9.73 | $9.74 | 83769 |
| 2022-02-02 | 9.73 | $9.74 | 20938 |
| 2022-02-01 | 9.73 | $9.75 | 14118 |
| 2022-01-31 | 9.73 | $9.69 | 6508 |
| 2022-01-28 | 9.73 | $9.70 | 34082 |
| 2022-01-27 | 9.74 | $9.70 | 623 |
| 2022-01-26 | 9.74 | $9.71 | 5770 |
| 2022-01-25 | 9.74 | $9.73 | 30470 |
| 2022-01-24 | 9.74 | $9.72 | 144359 |
| 2022-01-21 | 9.75 | $9.72 | 1.1M |
| 2022-01-20 | 9.75 | $9.71 | 85882 |
| 2022-01-19 | 9.75 | $9.73 | 293169 |
| 2022-01-18 | 9.76 | $9.73 | 26258 |
| 2022-01-14 | 9.76 | $9.74 | 1011 |
| 2022-01-13 | 9.76 | $9.76 | 100251 |
| 2022-01-12 | 9.76 | $9.78 | 2306 |
| 2022-01-10 | 9.76 | $9.77 | 20463 |
| 2022-01-07 | 9.76 | $9.78 | 52773 |
| 2022-01-06 | 9.76 | $9.76 | 7646 |
| 2022-01-05 | 9.75 | $9.77 | 3209 |
| 2022-01-04 | 9.75 | $9.77 | 775684 |
| 2022-01-03 | 9.75 | $9.75 | 49455 |
| 2021-12-31 | 9.75 | $9.73 | 4026 |
| 2021-12-30 | 9.75 | $9.74 | 11068 |
| 2021-12-29 | 9.76 | $9.75 | 33846 |
| 2021-12-28 | 9.76 | $9.72 | 10011 |
| 2021-12-27 | 9.76 | $9.74 | 71518 |
| 2021-12-23 | 9.76 | $9.75 | 491 |
| 2021-12-22 | 9.76 | $9.76 | 5733 |
| 2021-12-21 | 9.76 | $9.73 | 2703 |
| 2021-12-20 | 9.77 | $9.76 | 88305 |
| 2021-12-17 | 9.77 | $9.75 | 8010 |
| 2021-12-16 | 9.77 | $9.75 | 281 |
| 2021-12-15 | 9.77 | $9.76 | 85477 |
| 2021-12-14 | 9.77 | $9.77 | 1.4M |
| 2021-12-13 | 9.77 | $9.77 | 6244 |
| 2021-12-10 | 9.77 | $9.77 | 7938 |
| 2021-12-09 | 9.77 | $9.77 | 9562 |
| 2021-12-08 | 9.77 | $9.77 | 16939 |
| 2021-12-07 | 9.77 | $9.77 | 36110 |
| 2021-12-06 | 9.78 | $9.84 | 678657 |
| 2021-12-03 | 9.77 | $9.78 | 5468 |
| 2021-12-02 | 9.77 | $9.75 | 426686 |
| 2021-12-01 | 9.77 | $9.77 | 143485 |
| 2021-11-30 | 9.77 | $9.78 | 20294 |
| 2021-11-29 | 9.77 | $9.77 | 91945 |
| 2021-11-26 | 9.77 | $9.77 | 3687 |
| 2021-11-24 | 9.77 | $9.78 | 171342 |
| 2021-11-23 | 9.77 | $9.77 | 12503 |
| 2021-11-22 | 9.77 | $9.78 | 4635 |
| 2021-11-19 | 9.76 | $9.78 | 102071 |
| 2021-11-18 | 9.76 | $9.76 | 2813 |
| 2021-11-17 | 9.76 | $9.75 | 138 |
| 2021-11-16 | 9.76 | $9.77 | 64085 |
| 2021-11-15 | 9.76 | $9.77 | 12634 |
| 2021-11-12 | 9.76 | $9.76 | 127267 |
| 2021-11-10 | 9.76 | $9.81 | 4129 |
| 2021-11-09 | 9.76 | $9.81 | 40246 |
| 2021-11-08 | 9.75 | $9.81 | 58940 |
| 2021-11-05 | 9.75 | $9.76 | 1432 |
| 2021-11-04 | 9.75 | $9.77 | 1406 |
| 2021-11-03 | 9.74 | $9.75 | 1523 |
| 2021-11-02 | 9.74 | $9.77 | 370415 |
| 2021-11-01 | 9.74 | $9.77 | 6629 |
| 2021-10-29 | 9.74 | $9.77 | 20210 |
| 2021-10-28 | 9.73 | $9.73 | 1430 |
| 2021-10-27 | 9.73 | $9.73 | 10811 |
| 2021-10-26 | 9.73 | $9.76 | 1418 |
| 2021-10-25 | 9.73 | $9.73 | 18897 |
| 2021-10-21 | 9.73 | $9.73 | 501 |
| 2021-10-20 | 9.73 | $9.72 | 29505 |
| 2021-10-19 | 9.73 | $9.74 | 127941 |
| 2021-10-18 | 9.73 | $9.72 | 112473 |
| 2021-10-15 | 9.73 | $9.75 | 77646 |
| 2021-10-14 | 9.73 | $9.72 | 1075 |
| 2021-10-13 | 9.73 | $9.74 | 183002 |
| 2021-10-12 | 9.73 | $9.76 | 314761 |
| 2021-10-11 | 9.73 | $9.73 | 95065 |
| 2021-10-08 | 9.73 | $9.75 | 395850 |
| 2021-10-07 | 9.73 | $9.73 | 2736 |
| 2021-10-06 | 9.73 | $9.73 | 47848 |
| 2021-10-05 | 9.73 | $9.73 | 23391 |
| 2021-10-04 | 9.73 | $9.74 | 215468 |
| 2021-10-01 | 9.73 | $9.73 | 3625 |
| 2021-09-30 | 9.72 | $9.73 | 67631 |
| 2021-09-29 | 9.72 | $9.73 | 43715 |
| 2021-09-28 | 9.72 | $9.74 | 43459 |
| 2021-09-27 | 9.72 | $9.74 | 11333 |
| 2021-09-24 | 9.72 | $9.74 | 72563 |
| 2021-09-23 | 9.72 | $9.75 | 16674 |
| 2021-09-22 | 9.71 | $9.76 | 780224 |
| 2021-09-21 | 9.71 | $9.73 | 93991 |
| 2021-09-20 | 9.71 | $9.74 | 80810 |
| 2021-09-17 | 9.70 | $9.71 | 27197 |
| 2021-09-16 | 9.70 | $9.71 | 94549 |
| 2021-09-15 | 9.70 | $9.71 | 7768 |
| 2021-09-14 | 9.70 | $9.71 | 148270 |
| 2021-09-13 | 9.70 | $9.72 | 30880 |
| 2021-09-10 | 9.70 | $9.73 | 11126 |
| 2021-09-09 | 9.70 | $9.70 | 31688 |
| 2021-09-08 | 9.70 | $9.70 | 1207 |
| 2021-09-07 | 9.69 | $9.72 | 12209 |
| 2021-09-03 | 9.69 | $9.71 | 89239 |
| 2021-09-01 | 9.69 | $9.65 | 242 |
| 2021-08-31 | 9.69 | $9.69 | 25605 |
| 2021-08-30 | 9.69 | $9.67 | 2032 |
| 2021-08-27 | 9.70 | $9.65 | 410553 |
| 2021-08-26 | 9.70 | $9.67 | 1001 |
| 2021-08-25 | 9.71 | $9.65 | 4481 |
| 2021-08-24 | 9.71 | $9.63 | 3300 |
| 2021-08-23 | 9.72 | $9.66 | 12462 |
| 2021-08-20 | 9.73 | $9.65 | 1621 |
| 2021-08-16 | 9.74 | $9.72 | 2500 |
| 2021-08-13 | 9.74 | $9.70 | 5821 |
| 2021-08-12 | 9.74 | $9.74 | 21397 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.17
2023-02-21
Close Price
$10.18
Vol: 17804
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.68
Average
9.85
Maximum
10.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-02-21 | 10.17 | $10.18 | 17804 |
| 2023-02-17 | 10.17 | $10.17 | 61285 |
| 2023-02-16 | 10.17 | $10.19 | 185 |
| 2023-02-15 | 10.17 | $10.18 | 187 |
| 2023-02-14 | 10.16 | $10.18 | 345 |
| 2023-02-13 | 10.16 | $10.18 | 1.2M |
| 2023-02-10 | 10.16 | $10.18 | 2.0M |
| 2023-02-09 | 10.16 | $10.17 | 128157 |
| 2023-02-08 | 10.15 | $10.16 | 434238 |
| 2023-02-07 | 10.15 | $10.17 | 9989 |
| 2023-02-06 | 10.15 | $10.16 | 3347 |
| 2023-02-03 | 10.15 | $10.16 | 266858 |
| 2023-02-02 | 10.15 | $10.16 | 919203 |
| 2023-02-01 | 10.15 | $10.15 | 32213 |
| 2023-01-31 | 10.15 | $10.15 | 4.7M |
| 2023-01-30 | 10.14 | $10.15 | 742064 |
| 2023-01-27 | 10.14 | $10.15 | 54191 |
| 2023-01-26 | 10.14 | $10.16 | 29086 |
| 2023-01-25 | 10.14 | $10.16 | 1.9M |
| 2023-01-24 | 10.14 | $10.15 | 504143 |
| 2023-01-23 | 10.13 | $10.14 | 85527 |
| 2023-01-20 | 10.13 | $10.15 | 461386 |
| 2023-01-19 | 10.13 | $10.14 | 3.3M |
| 2023-01-18 | 10.12 | $10.14 | 4887 |
| 2023-01-17 | 10.12 | $10.14 | 697 |
| 2023-01-13 | 10.12 | $10.14 | 613543 |
| 2023-01-12 | 10.11 | $10.14 | 133319 |
| 2023-01-11 | 10.11 | $10.14 | 5.0M |
| 2023-01-10 | 10.11 | $10.14 | 1.4M |
| 2023-01-09 | 10.10 | $10.12 | 12108 |
| 2023-01-06 | 10.10 | $10.13 | 22339 |
| 2023-01-05 | 10.09 | $10.13 | 262288 |
| 2023-01-04 | 10.09 | $10.13 | 508440 |
| 2023-01-03 | 10.08 | $10.12 | 15534 |
| 2022-12-30 | 10.08 | $10.10 | 3511 |
| 2022-12-29 | 10.07 | $10.07 | 1805 |
| 2022-12-28 | 10.07 | $10.11 | 15566 |
| 2022-12-27 | 10.07 | $10.09 | 156666 |
| 2022-12-23 | 10.07 | $10.09 | 317047 |
| 2022-12-22 | 10.06 | $10.09 | 177232 |
| 2022-12-21 | 10.06 | $10.08 | 2116 |
| 2022-12-20 | 10.06 | $10.06 | 109803 |
| 2022-12-19 | 10.06 | $10.08 | 1746 |
| 2022-12-16 | 10.05 | $10.08 | 458294 |
| 2022-12-15 | 10.05 | $10.06 | 30840 |
| 2022-12-14 | 10.05 | $10.07 | 26037 |
| 2022-12-13 | 10.04 | $10.06 | 41692 |
| 2022-12-12 | 10.04 | $10.06 | 1.4M |
| 2022-12-09 | 10.04 | $10.05 | 77061 |
| 2022-12-08 | 10.04 | $10.06 | 257420 |
| 2022-12-07 | 10.03 | $10.05 | 1.6M |
| 2022-12-06 | 10.03 | $10.05 | 122500 |
| 2022-12-05 | 10.03 | $10.05 | 1426 |
| 2022-12-02 | 10.02 | $10.05 | 18212 |
| 2022-12-01 | 10.02 | $10.04 | 8372 |
| 2022-11-30 | 10.02 | $10.03 | 54960 |
| 2022-11-29 | 10.01 | $10.04 | 271888 |
| 2022-11-28 | 10.01 | $10.02 | 86112 |
| 2022-11-25 | 10.01 | $10.03 | 317 |
| 2022-11-23 | 10.01 | $10.03 | 9459 |
| 2022-11-22 | 10.00 | $10.02 | 7243 |
| 2022-11-21 | 10.00 | $10.02 | 1341 |
| 2022-11-18 | 10.00 | $10.02 | 6896 |
| 2022-11-17 | 9.99 | $10.01 | 106674 |
| 2022-11-16 | 9.99 | $10.00 | 157095 |
| 2022-11-15 | 9.99 | $10.00 | 65428 |
| 2022-11-14 | 9.99 | $10.00 | 49889 |
| 2022-11-11 | 9.99 | $10.00 | 3308 |
| 2022-11-10 | 9.98 | $10.00 | 11733 |
| 2022-11-09 | 9.98 | $10.00 | 41337 |
| 2022-11-08 | 9.98 | $10.00 | 125265 |
| 2022-11-07 | 9.98 | $10.00 | 45187 |
| 2022-11-04 | 9.97 | $10.00 | 27543 |
| 2022-11-03 | 9.97 | $9.99 | 68654 |
| 2022-11-02 | 9.97 | $9.99 | 31253 |
| 2022-11-01 | 9.96 | $9.98 | 114707 |
| 2022-10-31 | 9.96 | $9.97 | 15839 |
| 2022-10-28 | 9.96 | $9.97 | 30558 |
| 2022-10-27 | 9.96 | $9.97 | 321594 |
| 2022-10-26 | 9.95 | $9.97 | 526238 |
| 2022-10-25 | 9.95 | $9.97 | 16724 |
| 2022-10-24 | 9.95 | $9.97 | 20868 |
| 2022-10-21 | 9.95 | $9.97 | 44037 |
| 2022-10-20 | 9.94 | $9.96 | 20111 |
| 2022-10-19 | 9.94 | $9.96 | 13287 |
| 2022-10-18 | 9.94 | $9.95 | 296862 |
| 2022-10-17 | 9.93 | $9.95 | 35780 |
| 2022-10-14 | 9.93 | $9.95 | 14250 |
| 2022-10-13 | 9.93 | $9.94 | 29286 |
| 2022-10-12 | 9.93 | $9.95 | 16368 |
| 2022-10-11 | 9.93 | $9.95 | 11679 |
| 2022-10-10 | 9.92 | $9.95 | 425338 |
| 2022-10-07 | 9.92 | $9.93 | 2121 |
| 2022-10-06 | 9.92 | $9.94 | 1302 |
| 2022-10-05 | 9.92 | $9.93 | 125112 |
| 2022-10-04 | 9.92 | $9.92 | 1.0M |
| 2022-10-03 | 9.91 | $9.93 | 101784 |
| 2022-09-30 | 9.91 | $9.92 | 238636 |
| 2022-09-29 | 9.91 | $9.91 | 28134 |
| 2022-09-28 | 9.91 | $9.92 | 10708 |
| 2022-09-26 | 9.91 | $9.92 | 186272 |
| 2022-09-23 | 9.91 | $9.91 | 860460 |
| 2022-09-22 | 9.91 | $9.91 | 41438 |
| 2022-09-21 | 9.90 | $9.91 | 10326 |
| 2022-09-19 | 9.90 | $9.91 | 1.7M |
| 2022-09-16 | 9.90 | $9.91 | 457623 |
| 2022-09-15 | 9.90 | $9.91 | 751100 |
| 2022-09-14 | 9.90 | $9.92 | 1122 |
| 2022-09-13 | 9.89 | $9.92 | 533518 |
| 2022-09-12 | 9.89 | $9.92 | 719805 |
| 2022-09-09 | 9.89 | $9.90 | 55241 |
| 2022-09-08 | 9.89 | $9.90 | 157380 |
| 2022-09-07 | 9.89 | $9.90 | 1.5M |
| 2022-09-06 | 9.88 | $9.90 | 28378 |
| 2022-09-02 | 9.88 | $9.90 | 61148 |
| 2022-09-01 | 9.88 | $9.89 | 726100 |
| 2022-08-31 | 9.88 | $9.89 | 6323 |
| 2022-08-30 | 9.88 | $9.88 | 81065 |
| 2022-08-29 | 9.87 | $9.88 | 990701 |
| 2022-08-26 | 9.87 | $9.88 | 12194 |
| 2022-08-25 | 9.87 | $9.88 | 17161 |
| 2022-08-24 | 9.87 | $9.87 | 3529 |
| 2022-08-23 | 9.87 | $9.87 | 29307 |
| 2022-08-22 | 9.87 | $9.87 | 413 |
| 2022-08-19 | 9.87 | $9.88 | 10469 |
| 2022-08-18 | 9.87 | $9.88 | 321810 |
| 2022-08-17 | 9.87 | $9.87 | 151058 |
| 2022-08-16 | 9.87 | $9.89 | 223436 |
| 2022-08-15 | 9.86 | $9.89 | 67056 |
| 2022-08-12 | 9.86 | $9.87 | 475876 |
| 2022-08-11 | 9.86 | $9.86 | 28709 |
| 2022-08-10 | 9.86 | $9.86 | 72543 |
| 2022-08-09 | 9.86 | $9.86 | 136901 |
| 2022-08-08 | 9.86 | $9.87 | 15817 |
| 2022-08-05 | 9.85 | $9.87 | 172422 |
| 2022-08-04 | 9.85 | $9.88 | 272828 |
| 2022-08-03 | 9.85 | $9.86 | 62015 |
| 2022-08-02 | 9.84 | $9.86 | 6531 |
| 2022-08-01 | 9.84 | $9.86 | 767 |
| 2022-07-29 | 9.84 | $9.86 | 12163 |
| 2022-07-28 | 9.84 | $9.87 | 893468 |
| 2022-07-26 | 9.83 | $9.86 | 171287 |
| 2022-07-25 | 9.83 | $9.85 | 270 |
| 2022-07-22 | 9.83 | $9.85 | 285 |
| 2022-07-21 | 9.82 | $9.85 | 132036 |
| 2022-07-20 | 9.82 | $9.84 | 56619 |
| 2022-07-19 | 9.82 | $9.83 | 251634 |
| 2022-07-18 | 9.82 | $9.83 | 2173 |
| 2022-07-15 | 9.82 | $9.83 | 24789 |
| 2022-07-14 | 9.82 | $9.81 | 14465 |
| 2022-07-13 | 9.82 | $9.82 | 7058 |
| 2022-07-12 | 9.82 | $9.82 | 309913 |
| 2022-07-11 | 9.81 | $9.82 | 40229 |
| 2022-07-08 | 9.81 | $9.82 | 9974 |
| 2022-07-07 | 9.81 | $9.81 | 1071 |
| 2022-07-06 | 9.81 | $9.81 | 102552 |
| 2022-07-05 | 9.81 | $9.82 | 340558 |
| 2022-07-01 | 9.81 | $9.82 | 1466 |
| 2022-06-30 | 9.81 | $9.80 | 66274 |
| 2022-06-29 | 9.81 | $9.83 | 435 |
| 2022-06-28 | 9.81 | $9.82 | 6110 |
| 2022-06-27 | 9.81 | $9.82 | 59845 |
| 2022-06-24 | 9.81 | $9.83 | 51264 |
| 2022-06-23 | 9.81 | $9.81 | 2.1M |
| 2022-06-22 | 9.80 | $9.81 | 2698 |
| 2022-06-21 | 9.80 | $9.81 | 933 |
| 2022-06-17 | 9.80 | $9.81 | 74987 |
| 2022-06-16 | 9.80 | $9.79 | 208260 |
| 2022-06-15 | 9.80 | $9.80 | 93654 |
| 2022-06-14 | 9.80 | $9.81 | 22653 |
| 2022-06-13 | 9.80 | $9.79 | 731011 |
| 2022-06-10 | 9.80 | $9.81 | 129807 |
| 2022-06-09 | 9.80 | $9.83 | 5934 |
| 2022-06-08 | 9.80 | $9.81 | 10475 |
| 2022-06-07 | 9.80 | $9.81 | 1.5M |
| 2022-06-06 | 9.79 | $9.80 | 7173 |
| 2022-06-03 | 9.79 | $9.81 | 27375 |
| 2022-06-02 | 9.79 | $9.80 | 23780 |
| 2022-06-01 | 9.79 | $9.80 | 8906 |
| 2022-05-31 | 9.79 | $9.79 | 9246 |
| 2022-05-27 | 9.79 | $9.79 | 502808 |
| 2022-05-26 | 9.79 | $9.79 | 413438 |
| 2022-05-25 | 9.79 | $9.78 | 10804 |
| 2022-05-24 | 9.80 | $9.80 | 59402 |
| 2022-05-23 | 9.80 | $9.78 | 158547 |
| 2022-05-20 | 9.80 | $9.80 | 9069 |
| 2022-05-19 | 9.80 | $9.80 | 63813 |
| 2022-05-18 | 9.80 | $9.78 | 7465 |
| 2022-05-17 | 9.80 | $9.78 | 12556 |
| 2022-05-16 | 9.81 | $9.78 | 134673 |
| 2022-05-13 | 9.81 | $9.78 | 7287 |
| 2022-05-12 | 9.82 | $9.78 | 165783 |
| 2022-05-11 | 9.82 | $9.79 | 234371 |
| 2022-05-10 | 9.82 | $9.80 | 61711 |
| 2022-05-09 | 9.83 | $9.81 | 241868 |
| 2022-05-06 | 9.83 | $9.81 | 654609 |
| 2022-05-05 | 9.83 | $9.84 | 63299 |
| 2022-05-04 | 9.83 | $9.83 | 78091 |
| 2022-05-03 | 9.83 | $9.84 | 647814 |
| 2022-05-02 | 9.82 | $9.83 | 72148 |
| 2022-04-29 | 9.82 | $9.82 | 13995 |
| 2022-04-28 | 9.82 | $9.83 | 265440 |
| 2022-04-27 | 9.82 | $9.83 | 477090 |
| 2022-04-26 | 9.82 | $9.83 | 18036 |
| 2022-04-25 | 9.82 | $9.83 | 15470 |
| 2022-04-22 | 9.82 | $9.83 | 1819 |
| 2022-04-21 | 9.82 | $9.83 | 579 |
| 2022-04-20 | 9.82 | $9.84 | 346 |
| 2022-04-19 | 9.81 | $9.82 | 340 |
| 2022-04-18 | 9.81 | $9.81 | 1132 |
| 2022-04-14 | 9.81 | $9.82 | 2512 |
| 2022-04-13 | 9.81 | $9.83 | 21639 |
| 2022-04-12 | 9.81 | $9.81 | 51009 |
| 2022-04-11 | 9.80 | $9.81 | 62114 |
| 2022-04-08 | 9.80 | $9.82 | 262299 |
| 2022-04-07 | 9.80 | $9.79 | 39901 |
| 2022-04-06 | 9.80 | $9.82 | 64255 |
| 2022-04-05 | 9.79 | $9.84 | 107778 |
| 2022-04-04 | 9.79 | $9.84 | 594752 |
| 2022-04-01 | 9.78 | $9.80 | 725534 |
| 2022-03-31 | 9.78 | $9.80 | 52935 |
| 2022-03-30 | 9.77 | $9.80 | 139802 |
| 2022-03-29 | 9.77 | $9.82 | 375198 |
| 2022-03-28 | 9.76 | $9.81 | 188823 |
| 2022-03-25 | 9.76 | $9.79 | 347114 |
| 2022-03-24 | 9.76 | $9.76 | 44935 |
| 2022-03-22 | 9.75 | $9.76 | 57189 |
| 2022-03-21 | 9.75 | $9.76 | 6520 |
| 2022-03-17 | 9.75 | $9.75 | 19814 |
| 2022-03-16 | 9.75 | $9.76 | 1310 |
| 2022-03-15 | 9.75 | $9.76 | 111756 |
| 2022-03-14 | 9.75 | $9.76 | 338926 |
| 2022-03-11 | 9.75 | $9.76 | 137851 |
| 2022-03-10 | 9.75 | $9.75 | 10252 |
| 2022-03-09 | 9.75 | $9.75 | 1.4M |
| 2022-03-08 | 9.75 | $9.75 | 273466 |
| 2022-03-07 | 9.74 | $9.76 | 342924 |
| 2022-03-04 | 9.74 | $9.76 | 42871 |
| 2022-03-03 | 9.74 | $9.75 | 3654 |
| 2022-03-02 | 9.74 | $9.75 | 1154 |
| 2022-03-01 | 9.74 | $9.75 | 732 |
| 2022-02-28 | 9.74 | $9.74 | 3180 |
| 2022-02-25 | 9.73 | $9.73 | 219 |
| 2022-02-24 | 9.73 | $9.74 | 7315 |
| 2022-02-23 | 9.73 | $9.74 | 1429 |
| 2022-02-22 | 9.73 | $9.74 | 19880 |
| 2022-02-18 | 9.73 | $9.75 | 191089 |
| 2022-02-17 | 9.73 | $9.74 | 96531 |
| 2022-02-16 | 9.73 | $9.74 | 1830 |
| 2022-02-15 | 9.72 | $9.74 | 104842 |
| 2022-02-14 | 9.72 | $9.74 | 90362 |
| 2022-02-10 | 9.72 | $9.72 | 55418 |
| 2022-02-09 | 9.72 | $9.72 | 53426 |
| 2022-02-08 | 9.72 | $9.70 | 37439 |
| 2022-02-07 | 9.72 | $9.74 | 6779 |
| 2022-02-04 | 9.72 | $9.70 | 7995 |
| 2022-02-03 | 9.73 | $9.74 | 83769 |
| 2022-02-02 | 9.73 | $9.74 | 20938 |
| 2022-02-01 | 9.73 | $9.75 | 14118 |
| 2022-01-31 | 9.73 | $9.69 | 6508 |
| 2022-01-28 | 9.73 | $9.70 | 34082 |
| 2022-01-27 | 9.73 | $9.70 | 623 |
| 2022-01-26 | 9.74 | $9.71 | 5770 |
| 2022-01-25 | 9.74 | $9.73 | 30470 |
| 2022-01-24 | 9.74 | $9.72 | 144359 |
| 2022-01-21 | 9.75 | $9.72 | 1.1M |
| 2022-01-20 | 9.75 | $9.71 | 85882 |
| 2022-01-19 | 9.75 | $9.73 | 293169 |
| 2022-01-18 | 9.75 | $9.73 | 26258 |
| 2022-01-14 | 9.76 | $9.74 | 1011 |
| 2022-01-13 | 9.76 | $9.76 | 100251 |
| 2022-01-12 | 9.76 | $9.78 | 2306 |
| 2022-01-10 | 9.76 | $9.77 | 20463 |
| 2022-01-07 | 9.75 | $9.78 | 52773 |
| 2022-01-06 | 9.75 | $9.76 | 7646 |
| 2022-01-05 | 9.75 | $9.77 | 3209 |
| 2022-01-04 | 9.75 | $9.77 | 775684 |
| 2022-01-03 | 9.75 | $9.75 | 49455 |
| 2021-12-31 | 9.75 | $9.73 | 4026 |
| 2021-12-30 | 9.75 | $9.74 | 11068 |
| 2021-12-29 | 9.75 | $9.75 | 33846 |
| 2021-12-28 | 9.75 | $9.72 | 10011 |
| 2021-12-27 | 9.76 | $9.74 | 71518 |
| 2021-12-23 | 9.76 | $9.75 | 491 |
| 2021-12-22 | 9.76 | $9.76 | 5733 |
| 2021-12-21 | 9.76 | $9.73 | 2703 |
| 2021-12-20 | 9.77 | $9.76 | 88305 |
| 2021-12-17 | 9.77 | $9.75 | 8010 |
| 2021-12-16 | 9.77 | $9.75 | 281 |
| 2021-12-15 | 9.77 | $9.76 | 85477 |
| 2021-12-14 | 9.77 | $9.77 | 1.4M |
| 2021-12-13 | 9.78 | $9.77 | 6244 |
| 2021-12-10 | 9.78 | $9.77 | 7938 |
| 2021-12-09 | 9.78 | $9.77 | 9562 |
| 2021-12-08 | 9.78 | $9.77 | 16939 |
| 2021-12-07 | 9.78 | $9.77 | 36110 |
| 2021-12-06 | 9.78 | $9.84 | 678657 |
| 2021-12-03 | 9.77 | $9.78 | 5468 |
| 2021-12-02 | 9.77 | $9.75 | 426686 |
| 2021-12-01 | 9.77 | $9.77 | 143485 |
| 2021-11-30 | 9.77 | $9.78 | 20294 |
| 2021-11-29 | 9.77 | $9.77 | 91945 |
| 2021-11-26 | 9.77 | $9.77 | 3687 |
| 2021-11-24 | 9.77 | $9.78 | 171342 |
| 2021-11-23 | 9.77 | $9.77 | 12503 |
| 2021-11-22 | 9.77 | $9.78 | 4635 |
| 2021-11-19 | 9.77 | $9.78 | 102071 |
| 2021-11-18 | 9.77 | $9.76 | 2813 |
| 2021-11-17 | 9.77 | $9.75 | 138 |
| 2021-11-16 | 9.77 | $9.77 | 64085 |
| 2021-11-15 | 9.77 | $9.77 | 12634 |
| 2021-11-12 | 9.77 | $9.76 | 127267 |
| 2021-11-10 | 9.77 | $9.81 | 4129 |
| 2021-11-09 | 9.76 | $9.81 | 40246 |
| 2021-11-08 | 9.76 | $9.81 | 58940 |
| 2021-11-05 | 9.75 | $9.76 | 1432 |
| 2021-11-04 | 9.75 | $9.77 | 1406 |
| 2021-11-03 | 9.75 | $9.75 | 1523 |
| 2021-11-02 | 9.74 | $9.77 | 370415 |
| 2021-11-01 | 9.74 | $9.77 | 6629 |
| 2021-10-29 | 9.74 | $9.77 | 20210 |
| 2021-10-28 | 9.74 | $9.73 | 1430 |
| 2021-10-27 | 9.74 | $9.73 | 10811 |
| 2021-10-26 | 9.74 | $9.76 | 1418 |
| 2021-10-25 | 9.73 | $9.73 | 18897 |
| 2021-10-21 | 9.73 | $9.73 | 501 |
| 2021-10-20 | 9.73 | $9.72 | 29505 |
| 2021-10-19 | 9.74 | $9.74 | 127941 |
| 2021-10-18 | 9.74 | $9.72 | 112473 |
| 2021-10-15 | 9.74 | $9.75 | 77646 |
| 2021-10-14 | 9.74 | $9.72 | 1075 |
| 2021-10-13 | 9.74 | $9.74 | 183002 |
| 2021-10-12 | 9.74 | $9.76 | 314761 |
| 2021-10-11 | 9.74 | $9.73 | 95065 |
| 2021-10-08 | 9.74 | $9.75 | 395850 |
| 2021-10-07 | 9.73 | $9.73 | 2736 |
| 2021-10-06 | 9.73 | $9.73 | 47848 |
| 2021-10-05 | 9.73 | $9.73 | 23391 |
| 2021-10-04 | 9.73 | $9.74 | 215468 |
| 2021-10-01 | 9.73 | $9.73 | 3625 |
| 2021-09-30 | 9.73 | $9.73 | 67631 |
| 2021-09-29 | 9.73 | $9.73 | 43715 |
| 2021-09-28 | 9.73 | $9.74 | 43459 |
| 2021-09-27 | 9.73 | $9.74 | 11333 |
| 2021-09-24 | 9.72 | $9.74 | 72563 |
| 2021-09-23 | 9.72 | $9.75 | 16674 |
| 2021-09-22 | 9.71 | $9.76 | 780224 |
| 2021-09-21 | 9.71 | $9.73 | 93991 |
| 2021-09-20 | 9.70 | $9.74 | 80810 |
| 2021-09-17 | 9.70 | $9.71 | 27197 |
| 2021-09-16 | 9.70 | $9.71 | 94549 |
| 2021-09-15 | 9.69 | $9.71 | 7768 |
| 2021-09-14 | 9.69 | $9.71 | 148270 |
| 2021-09-13 | 9.69 | $9.72 | 30880 |
| 2021-09-10 | 9.69 | $9.73 | 11126 |
| 2021-09-09 | 9.68 | $9.70 | 31688 |
| 2021-09-08 | 9.68 | $9.70 | 1207 |
| 2021-09-07 | 9.68 | $9.72 | 12209 |
| 2021-09-03 | 9.68 | $9.71 | 89239 |
| 2021-09-01 | 9.68 | $9.65 | 242 |
| 2021-08-31 | 9.68 | $9.69 | 25605 |
| 2021-08-30 | 9.68 | $9.67 | 2032 |
| 2021-08-27 | 9.69 | $9.65 | 410553 |
| 2021-08-26 | 9.69 | $9.67 | 1001 |
| 2021-08-25 | 9.70 | $9.65 | 4481 |
| 2021-08-24 | 9.71 | $9.63 | 3300 |
| 2021-08-23 | 9.71 | $9.66 | 12462 |
| 2021-08-20 | 9.72 | $9.65 | 1621 |
| 2021-08-16 | 9.73 | $9.72 | 2500 |
| 2021-08-13 | 9.73 | $9.70 | 5821 |
| 2021-08-12 | 9.74 | $9.74 | 21397 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.19
2023-02-21
Close Price
$10.18
Vol: 17804
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
9.86
Maximum
10.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-02-21 | 10.19 | $10.18 | 17804 |
| 2023-02-17 | 10.18 | $10.17 | 61285 |
| 2023-02-16 | 10.19 | $10.19 | 185 |
| 2023-02-15 | 10.18 | $10.18 | 187 |
| 2023-02-14 | 10.18 | $10.18 | 345 |
| 2023-02-13 | 10.18 | $10.18 | 1.2M |
| 2023-02-10 | 10.18 | $10.18 | 2.0M |
| 2023-02-09 | 10.17 | $10.17 | 128157 |
| 2023-02-08 | 10.17 | $10.16 | 434238 |
| 2023-02-07 | 10.17 | $10.17 | 9989 |
| 2023-02-06 | 10.17 | $10.16 | 3347 |
| 2023-02-03 | 10.17 | $10.16 | 266858 |
| 2023-02-02 | 10.16 | $10.16 | 919203 |
| 2023-02-01 | 10.16 | $10.15 | 32213 |
| 2023-01-31 | 10.16 | $10.15 | 4.7M |
| 2023-01-30 | 10.16 | $10.15 | 742064 |
| 2023-01-27 | 10.16 | $10.15 | 54191 |
| 2023-01-26 | 10.16 | $10.16 | 29086 |
| 2023-01-25 | 10.16 | $10.16 | 1.9M |
| 2023-01-24 | 10.15 | $10.15 | 504143 |
| 2023-01-23 | 10.15 | $10.14 | 85527 |
| 2023-01-20 | 10.15 | $10.15 | 461386 |
| 2023-01-19 | 10.15 | $10.14 | 3.3M |
| 2023-01-18 | 10.15 | $10.14 | 4887 |
| 2023-01-17 | 10.14 | $10.14 | 697 |
| 2023-01-13 | 10.14 | $10.14 | 613543 |
| 2023-01-12 | 10.14 | $10.14 | 133319 |
| 2023-01-11 | 10.13 | $10.14 | 5.0M |
| 2023-01-10 | 10.13 | $10.14 | 1.4M |
| 2023-01-09 | 10.12 | $10.12 | 12108 |
| 2023-01-06 | 10.12 | $10.13 | 22339 |
| 2023-01-05 | 10.12 | $10.13 | 262288 |
| 2023-01-04 | 10.11 | $10.13 | 508440 |
| 2023-01-03 | 10.10 | $10.12 | 15534 |
| 2022-12-30 | 10.10 | $10.10 | 3511 |
| 2022-12-29 | 10.09 | $10.07 | 1805 |
| 2022-12-28 | 10.09 | $10.11 | 15566 |
| 2022-12-27 | 10.09 | $10.09 | 156666 |
| 2022-12-23 | 10.08 | $10.09 | 317047 |
| 2022-12-22 | 10.08 | $10.09 | 177232 |
| 2022-12-21 | 10.08 | $10.08 | 2116 |
| 2022-12-20 | 10.07 | $10.06 | 109803 |
| 2022-12-19 | 10.07 | $10.08 | 1746 |
| 2022-12-16 | 10.07 | $10.08 | 458294 |
| 2022-12-15 | 10.07 | $10.06 | 30840 |
| 2022-12-14 | 10.06 | $10.07 | 26037 |
| 2022-12-13 | 10.06 | $10.06 | 41692 |
| 2022-12-12 | 10.06 | $10.06 | 1.4M |
| 2022-12-09 | 10.06 | $10.05 | 77061 |
| 2022-12-08 | 10.05 | $10.06 | 257420 |
| 2022-12-07 | 10.05 | $10.05 | 1.6M |
| 2022-12-06 | 10.05 | $10.05 | 122500 |
| 2022-12-05 | 10.04 | $10.05 | 1426 |
| 2022-12-02 | 10.04 | $10.05 | 18212 |
| 2022-12-01 | 10.04 | $10.04 | 8372 |
| 2022-11-30 | 10.03 | $10.03 | 54960 |
| 2022-11-29 | 10.03 | $10.04 | 271888 |
| 2022-11-28 | 10.03 | $10.02 | 86112 |
| 2022-11-25 | 10.02 | $10.03 | 317 |
| 2022-11-23 | 10.02 | $10.03 | 9459 |
| 2022-11-22 | 10.02 | $10.02 | 7243 |
| 2022-11-21 | 10.01 | $10.02 | 1341 |
| 2022-11-18 | 10.01 | $10.02 | 6896 |
| 2022-11-17 | 10.01 | $10.01 | 106674 |
| 2022-11-16 | 10.01 | $10.00 | 157095 |
| 2022-11-15 | 10.01 | $10.00 | 65428 |
| 2022-11-14 | 10.00 | $10.00 | 49889 |
| 2022-11-11 | 10.00 | $10.00 | 3308 |
| 2022-11-10 | 10.00 | $10.00 | 11733 |
| 2022-11-09 | 10.00 | $10.00 | 41337 |
| 2022-11-08 | 9.99 | $10.00 | 125265 |
| 2022-11-07 | 9.99 | $10.00 | 45187 |
| 2022-11-04 | 9.99 | $10.00 | 27543 |
| 2022-11-03 | 9.98 | $9.99 | 68654 |
| 2022-11-02 | 9.98 | $9.99 | 31253 |
| 2022-11-01 | 9.98 | $9.98 | 114707 |
| 2022-10-31 | 9.97 | $9.97 | 15839 |
| 2022-10-28 | 9.97 | $9.97 | 30558 |
| 2022-10-27 | 9.97 | $9.97 | 321594 |
| 2022-10-26 | 9.97 | $9.97 | 526238 |
| 2022-10-25 | 9.97 | $9.97 | 16724 |
| 2022-10-24 | 9.96 | $9.97 | 20868 |
| 2022-10-21 | 9.96 | $9.97 | 44037 |
| 2022-10-20 | 9.96 | $9.96 | 20111 |
| 2022-10-19 | 9.95 | $9.96 | 13287 |
| 2022-10-18 | 9.95 | $9.95 | 296862 |
| 2022-10-17 | 9.95 | $9.95 | 35780 |
| 2022-10-14 | 9.95 | $9.95 | 14250 |
| 2022-10-13 | 9.94 | $9.94 | 29286 |
| 2022-10-12 | 9.94 | $9.95 | 16368 |
| 2022-10-11 | 9.94 | $9.95 | 11679 |
| 2022-10-10 | 9.94 | $9.95 | 425338 |
| 2022-10-07 | 9.93 | $9.93 | 2121 |
| 2022-10-06 | 9.93 | $9.94 | 1302 |
| 2022-10-05 | 9.93 | $9.93 | 125112 |
| 2022-10-04 | 9.92 | $9.92 | 1.0M |
| 2022-10-03 | 9.92 | $9.93 | 101784 |
| 2022-09-30 | 9.92 | $9.92 | 238636 |
| 2022-09-29 | 9.92 | $9.91 | 28134 |
| 2022-09-28 | 9.92 | $9.92 | 10708 |
| 2022-09-26 | 9.92 | $9.92 | 186272 |
| 2022-09-23 | 9.92 | $9.91 | 860460 |
| 2022-09-22 | 9.92 | $9.91 | 41438 |
| 2022-09-21 | 9.92 | $9.91 | 10326 |
| 2022-09-19 | 9.92 | $9.91 | 1.7M |
| 2022-09-16 | 9.91 | $9.91 | 457623 |
| 2022-09-15 | 9.91 | $9.91 | 751100 |
| 2022-09-14 | 9.91 | $9.92 | 1122 |
| 2022-09-13 | 9.91 | $9.92 | 533518 |
| 2022-09-12 | 9.90 | $9.92 | 719805 |
| 2022-09-09 | 9.90 | $9.90 | 55241 |
| 2022-09-08 | 9.90 | $9.90 | 157380 |
| 2022-09-07 | 9.90 | $9.90 | 1.5M |
| 2022-09-06 | 9.89 | $9.90 | 28378 |
| 2022-09-02 | 9.89 | $9.90 | 61148 |
| 2022-09-01 | 9.89 | $9.89 | 726100 |
| 2022-08-31 | 9.89 | $9.89 | 6323 |
| 2022-08-30 | 9.88 | $9.88 | 81065 |
| 2022-08-29 | 9.88 | $9.88 | 990701 |
| 2022-08-26 | 9.88 | $9.88 | 12194 |
| 2022-08-25 | 9.88 | $9.88 | 17161 |
| 2022-08-24 | 9.88 | $9.87 | 3529 |
| 2022-08-23 | 9.88 | $9.87 | 29307 |
| 2022-08-22 | 9.88 | $9.87 | 413 |
| 2022-08-19 | 9.88 | $9.88 | 10469 |
| 2022-08-18 | 9.88 | $9.88 | 321810 |
| 2022-08-17 | 9.88 | $9.87 | 151058 |
| 2022-08-16 | 9.88 | $9.89 | 223436 |
| 2022-08-15 | 9.88 | $9.89 | 67056 |
| 2022-08-12 | 9.87 | $9.87 | 475876 |
| 2022-08-11 | 9.87 | $9.86 | 28709 |
| 2022-08-10 | 9.87 | $9.86 | 72543 |
| 2022-08-09 | 9.87 | $9.86 | 136901 |
| 2022-08-08 | 9.87 | $9.87 | 15817 |
| 2022-08-05 | 9.87 | $9.87 | 172422 |
| 2022-08-04 | 9.86 | $9.88 | 272828 |
| 2022-08-03 | 9.86 | $9.86 | 62015 |
| 2022-08-02 | 9.86 | $9.86 | 6531 |
| 2022-08-01 | 9.85 | $9.86 | 767 |
| 2022-07-29 | 9.85 | $9.86 | 12163 |
| 2022-07-28 | 9.85 | $9.87 | 893468 |
| 2022-07-26 | 9.84 | $9.86 | 171287 |
| 2022-07-25 | 9.84 | $9.85 | 270 |
| 2022-07-22 | 9.83 | $9.85 | 285 |
| 2022-07-21 | 9.83 | $9.85 | 132036 |
| 2022-07-20 | 9.83 | $9.84 | 56619 |
| 2022-07-19 | 9.82 | $9.83 | 251634 |
| 2022-07-18 | 9.82 | $9.83 | 2173 |
| 2022-07-15 | 9.82 | $9.83 | 24789 |
| 2022-07-14 | 9.82 | $9.81 | 14465 |
| 2022-07-13 | 9.82 | $9.82 | 7058 |
| 2022-07-12 | 9.82 | $9.82 | 309913 |
| 2022-07-11 | 9.82 | $9.82 | 40229 |
| 2022-07-08 | 9.82 | $9.82 | 9974 |
| 2022-07-07 | 9.82 | $9.81 | 1071 |
| 2022-07-06 | 9.82 | $9.81 | 102552 |
| 2022-07-05 | 9.82 | $9.82 | 340558 |
| 2022-07-01 | 9.82 | $9.82 | 1466 |
| 2022-06-30 | 9.81 | $9.80 | 66274 |
| 2022-06-29 | 9.82 | $9.83 | 435 |
| 2022-06-28 | 9.81 | $9.82 | 6110 |
| 2022-06-27 | 9.81 | $9.82 | 59845 |
| 2022-06-24 | 9.81 | $9.83 | 51264 |
| 2022-06-23 | 9.81 | $9.81 | 2.1M |
| 2022-06-22 | 9.80 | $9.81 | 2698 |
| 2022-06-21 | 9.80 | $9.81 | 933 |
| 2022-06-17 | 9.80 | $9.81 | 74987 |
| 2022-06-16 | 9.80 | $9.79 | 208260 |
| 2022-06-15 | 9.80 | $9.80 | 93654 |
| 2022-06-14 | 9.80 | $9.81 | 22653 |
| 2022-06-13 | 9.80 | $9.79 | 731011 |
| 2022-06-10 | 9.81 | $9.81 | 129807 |
| 2022-06-09 | 9.81 | $9.83 | 5934 |
| 2022-06-08 | 9.80 | $9.81 | 10475 |
| 2022-06-07 | 9.80 | $9.81 | 1.5M |
| 2022-06-06 | 9.79 | $9.80 | 7173 |
| 2022-06-03 | 9.79 | $9.81 | 27375 |
| 2022-06-02 | 9.79 | $9.80 | 23780 |
| 2022-06-01 | 9.79 | $9.80 | 8906 |
| 2022-05-31 | 9.79 | $9.79 | 9246 |
| 2022-05-27 | 9.79 | $9.79 | 502808 |
| 2022-05-26 | 9.79 | $9.79 | 413438 |
| 2022-05-25 | 9.79 | $9.78 | 10804 |
| 2022-05-24 | 9.79 | $9.80 | 59402 |
| 2022-05-23 | 9.79 | $9.78 | 158547 |
| 2022-05-20 | 9.80 | $9.80 | 9069 |
| 2022-05-19 | 9.79 | $9.80 | 63813 |
| 2022-05-18 | 9.79 | $9.78 | 7465 |
| 2022-05-17 | 9.80 | $9.78 | 12556 |
| 2022-05-16 | 9.80 | $9.78 | 134673 |
| 2022-05-13 | 9.81 | $9.78 | 7287 |
| 2022-05-12 | 9.81 | $9.78 | 165783 |
| 2022-05-11 | 9.82 | $9.79 | 234371 |
| 2022-05-10 | 9.83 | $9.80 | 61711 |
| 2022-05-09 | 9.83 | $9.81 | 241868 |
| 2022-05-06 | 9.83 | $9.81 | 654609 |
| 2022-05-05 | 9.84 | $9.84 | 63299 |
| 2022-05-04 | 9.84 | $9.83 | 78091 |
| 2022-05-03 | 9.84 | $9.84 | 647814 |
| 2022-05-02 | 9.83 | $9.83 | 72148 |
| 2022-04-29 | 9.83 | $9.82 | 13995 |
| 2022-04-28 | 9.83 | $9.83 | 265440 |
| 2022-04-27 | 9.83 | $9.83 | 477090 |
| 2022-04-26 | 9.84 | $9.83 | 18036 |
| 2022-04-25 | 9.83 | $9.83 | 15470 |
| 2022-04-22 | 9.83 | $9.83 | 1819 |
| 2022-04-21 | 9.83 | $9.83 | 579 |
| 2022-04-20 | 9.83 | $9.84 | 346 |
| 2022-04-19 | 9.82 | $9.82 | 340 |
| 2022-04-18 | 9.82 | $9.81 | 1132 |
| 2022-04-14 | 9.82 | $9.82 | 2512 |
| 2022-04-13 | 9.82 | $9.83 | 21639 |
| 2022-04-12 | 9.82 | $9.81 | 51009 |
| 2022-04-11 | 9.82 | $9.81 | 62114 |
| 2022-04-08 | 9.82 | $9.82 | 262299 |
| 2022-04-07 | 9.81 | $9.79 | 39901 |
| 2022-04-06 | 9.82 | $9.82 | 64255 |
| 2022-04-05 | 9.81 | $9.84 | 107778 |
| 2022-04-04 | 9.81 | $9.84 | 594752 |
| 2022-04-01 | 9.80 | $9.80 | 725534 |
| 2022-03-31 | 9.79 | $9.80 | 52935 |
| 2022-03-30 | 9.79 | $9.80 | 139802 |
| 2022-03-29 | 9.78 | $9.82 | 375198 |
| 2022-03-28 | 9.77 | $9.81 | 188823 |
| 2022-03-25 | 9.77 | $9.79 | 347114 |
| 2022-03-24 | 9.76 | $9.76 | 44935 |
| 2022-03-22 | 9.76 | $9.76 | 57189 |
| 2022-03-21 | 9.76 | $9.76 | 6520 |
| 2022-03-17 | 9.76 | $9.75 | 19814 |
| 2022-03-16 | 9.76 | $9.76 | 1310 |
| 2022-03-15 | 9.76 | $9.76 | 111756 |
| 2022-03-14 | 9.75 | $9.76 | 338926 |
| 2022-03-11 | 9.75 | $9.76 | 137851 |
| 2022-03-10 | 9.75 | $9.75 | 10252 |
| 2022-03-09 | 9.75 | $9.75 | 1.4M |
| 2022-03-08 | 9.75 | $9.75 | 273466 |
| 2022-03-07 | 9.75 | $9.76 | 342924 |
| 2022-03-04 | 9.75 | $9.76 | 42871 |
| 2022-03-03 | 9.74 | $9.75 | 3654 |
| 2022-03-02 | 9.74 | $9.75 | 1154 |
| 2022-03-01 | 9.74 | $9.75 | 732 |
| 2022-02-28 | 9.74 | $9.74 | 3180 |
| 2022-02-25 | 9.73 | $9.73 | 219 |
| 2022-02-24 | 9.73 | $9.74 | 7315 |
| 2022-02-23 | 9.73 | $9.74 | 1429 |
| 2022-02-22 | 9.73 | $9.74 | 19880 |
| 2022-02-18 | 9.73 | $9.75 | 191089 |
| 2022-02-17 | 9.73 | $9.74 | 96531 |
| 2022-02-16 | 9.72 | $9.74 | 1830 |
| 2022-02-15 | 9.72 | $9.74 | 104842 |
| 2022-02-14 | 9.72 | $9.74 | 90362 |
| 2022-02-10 | 9.71 | $9.72 | 55418 |
| 2022-02-09 | 9.71 | $9.72 | 53426 |
| 2022-02-08 | 9.72 | $9.70 | 37439 |
| 2022-02-07 | 9.72 | $9.74 | 6779 |
| 2022-02-04 | 9.72 | $9.70 | 7995 |
| 2022-02-03 | 9.72 | $9.74 | 83769 |
| 2022-02-02 | 9.72 | $9.74 | 20938 |
| 2022-02-01 | 9.72 | $9.75 | 14118 |
| 2022-01-31 | 9.71 | $9.69 | 6508 |
| 2022-01-28 | 9.72 | $9.70 | 34082 |
| 2022-01-27 | 9.72 | $9.70 | 623 |
| 2022-01-26 | 9.73 | $9.71 | 5770 |
| 2022-01-25 | 9.73 | $9.73 | 30470 |
| 2022-01-24 | 9.73 | $9.72 | 144359 |
| 2022-01-21 | 9.74 | $9.72 | 1.1M |
| 2022-01-20 | 9.74 | $9.71 | 85882 |
| 2022-01-19 | 9.75 | $9.73 | 293169 |
| 2022-01-18 | 9.75 | $9.73 | 26258 |
| 2022-01-14 | 9.76 | $9.74 | 1011 |
| 2022-01-13 | 9.76 | $9.76 | 100251 |
| 2022-01-12 | 9.76 | $9.78 | 2306 |
| 2022-01-10 | 9.76 | $9.77 | 20463 |
| 2022-01-07 | 9.76 | $9.78 | 52773 |
| 2022-01-06 | 9.75 | $9.76 | 7646 |
| 2022-01-05 | 9.75 | $9.77 | 3209 |
| 2022-01-04 | 9.75 | $9.77 | 775684 |
| 2022-01-03 | 9.74 | $9.75 | 49455 |
| 2021-12-31 | 9.74 | $9.73 | 4026 |
| 2021-12-30 | 9.74 | $9.74 | 11068 |
| 2021-12-29 | 9.75 | $9.75 | 33846 |
| 2021-12-28 | 9.75 | $9.72 | 10011 |
| 2021-12-27 | 9.75 | $9.74 | 71518 |
| 2021-12-23 | 9.76 | $9.75 | 491 |
| 2021-12-22 | 9.76 | $9.76 | 5733 |
| 2021-12-21 | 9.76 | $9.73 | 2703 |
| 2021-12-20 | 9.77 | $9.76 | 88305 |
| 2021-12-17 | 9.77 | $9.75 | 8010 |
| 2021-12-16 | 9.77 | $9.75 | 281 |
| 2021-12-15 | 9.78 | $9.76 | 85477 |
| 2021-12-14 | 9.78 | $9.77 | 1.4M |
| 2021-12-13 | 9.78 | $9.77 | 6244 |
| 2021-12-10 | 9.78 | $9.77 | 7938 |
| 2021-12-09 | 9.78 | $9.77 | 9562 |
| 2021-12-08 | 9.78 | $9.77 | 16939 |
| 2021-12-07 | 9.79 | $9.77 | 36110 |
| 2021-12-06 | 9.79 | $9.84 | 678657 |
| 2021-12-03 | 9.78 | $9.78 | 5468 |
| 2021-12-02 | 9.77 | $9.75 | 426686 |
| 2021-12-01 | 9.78 | $9.77 | 143485 |
| 2021-11-30 | 9.78 | $9.78 | 20294 |
| 2021-11-29 | 9.78 | $9.77 | 91945 |
| 2021-11-26 | 9.78 | $9.77 | 3687 |
| 2021-11-24 | 9.78 | $9.78 | 171342 |
| 2021-11-23 | 9.78 | $9.77 | 12503 |
| 2021-11-22 | 9.78 | $9.78 | 4635 |
| 2021-11-19 | 9.78 | $9.78 | 102071 |
| 2021-11-18 | 9.78 | $9.76 | 2813 |
| 2021-11-17 | 9.78 | $9.75 | 138 |
| 2021-11-16 | 9.78 | $9.77 | 64085 |
| 2021-11-15 | 9.78 | $9.77 | 12634 |
| 2021-11-12 | 9.78 | $9.76 | 127267 |
| 2021-11-10 | 9.79 | $9.81 | 4129 |
| 2021-11-09 | 9.78 | $9.81 | 40246 |
| 2021-11-08 | 9.77 | $9.81 | 58940 |
| 2021-11-05 | 9.76 | $9.76 | 1432 |
| 2021-11-04 | 9.76 | $9.77 | 1406 |
| 2021-11-03 | 9.75 | $9.75 | 1523 |
| 2021-11-02 | 9.75 | $9.77 | 370415 |
| 2021-11-01 | 9.75 | $9.77 | 6629 |
| 2021-10-29 | 9.74 | $9.77 | 20210 |
| 2021-10-28 | 9.74 | $9.73 | 1430 |
| 2021-10-27 | 9.74 | $9.73 | 10811 |
| 2021-10-26 | 9.74 | $9.76 | 1418 |
| 2021-10-25 | 9.74 | $9.73 | 18897 |
| 2021-10-21 | 9.74 | $9.73 | 501 |
| 2021-10-20 | 9.74 | $9.72 | 29505 |
| 2021-10-19 | 9.74 | $9.74 | 127941 |
| 2021-10-18 | 9.74 | $9.72 | 112473 |
| 2021-10-15 | 9.74 | $9.75 | 77646 |
| 2021-10-14 | 9.74 | $9.72 | 1075 |
| 2021-10-13 | 9.74 | $9.74 | 183002 |
| 2021-10-12 | 9.74 | $9.76 | 314761 |
| 2021-10-11 | 9.74 | $9.73 | 95065 |
| 2021-10-08 | 9.74 | $9.75 | 395850 |
| 2021-10-07 | 9.74 | $9.73 | 2736 |
| 2021-10-06 | 9.74 | $9.73 | 47848 |
| 2021-10-05 | 9.74 | $9.73 | 23391 |
| 2021-10-04 | 9.74 | $9.74 | 215468 |
| 2021-10-01 | 9.73 | $9.73 | 3625 |
| 2021-09-30 | 9.73 | $9.73 | 67631 |
| 2021-09-29 | 9.73 | $9.73 | 43715 |
| 2021-09-28 | 9.73 | $9.74 | 43459 |
| 2021-09-27 | 9.73 | $9.74 | 11333 |
| 2021-09-24 | 9.73 | $9.74 | 72563 |
| 2021-09-23 | 9.73 | $9.75 | 16674 |
| 2021-09-22 | 9.72 | $9.76 | 780224 |
| 2021-09-21 | 9.71 | $9.73 | 93991 |
| 2021-09-20 | 9.71 | $9.74 | 80810 |
| 2021-09-17 | 9.70 | $9.71 | 27197 |
| 2021-09-16 | 9.70 | $9.71 | 94549 |
| 2021-09-15 | 9.70 | $9.71 | 7768 |
| 2021-09-14 | 9.69 | $9.71 | 148270 |
| 2021-09-13 | 9.69 | $9.72 | 30880 |
| 2021-09-10 | 9.69 | $9.73 | 11126 |
| 2021-09-09 | 9.68 | $9.70 | 31688 |
| 2021-09-08 | 9.68 | $9.70 | 1207 |
| 2021-09-07 | 9.67 | $9.72 | 12209 |
| 2021-09-03 | 9.67 | $9.71 | 89239 |
| 2021-09-01 | 9.66 | $9.65 | 242 |
| 2021-08-31 | 9.66 | $9.69 | 25605 |
| 2021-08-30 | 9.66 | $9.67 | 2032 |
| 2021-08-27 | 9.66 | $9.65 | 410553 |
| 2021-08-26 | 9.67 | $9.67 | 1001 |
| 2021-08-25 | 9.67 | $9.65 | 4481 |
| 2021-08-24 | 9.68 | $9.63 | 3300 |
| 2021-08-23 | 9.70 | $9.66 | 12462 |
| 2021-08-20 | 9.71 | $9.65 | 1621 |
| 2021-08-16 | 9.72 | $9.72 | 2500 |
| 2021-08-13 | 9.72 | $9.70 | 5821 |
| 2021-08-12 | 9.73 | $9.74 | 21397 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.18
2023-02-21
Close Price
$10.18
Vol: 17804
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.65
Average
9.86
Maximum
10.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-02-21 | 10.18 | $10.18 | 17804 |
| 2023-02-17 | 10.18 | $10.17 | 61285 |
| 2023-02-16 | 10.18 | $10.19 | 185 |
| 2023-02-15 | 10.18 | $10.18 | 187 |
| 2023-02-14 | 10.18 | $10.18 | 345 |
| 2023-02-13 | 10.18 | $10.18 | 1.2M |
| 2023-02-10 | 10.17 | $10.18 | 2.0M |
| 2023-02-09 | 10.17 | $10.17 | 128157 |
| 2023-02-08 | 10.17 | $10.16 | 434238 |
| 2023-02-07 | 10.17 | $10.17 | 9989 |
| 2023-02-06 | 10.16 | $10.16 | 3347 |
| 2023-02-03 | 10.16 | $10.16 | 266858 |
| 2023-02-02 | 10.16 | $10.16 | 919203 |
| 2023-02-01 | 10.16 | $10.15 | 32213 |
| 2023-01-31 | 10.16 | $10.15 | 4.7M |
| 2023-01-30 | 10.16 | $10.15 | 742064 |
| 2023-01-27 | 10.16 | $10.15 | 54191 |
| 2023-01-26 | 10.16 | $10.16 | 29086 |
| 2023-01-25 | 10.16 | $10.16 | 1.9M |
| 2023-01-24 | 10.15 | $10.15 | 504143 |
| 2023-01-23 | 10.15 | $10.14 | 85527 |
| 2023-01-20 | 10.15 | $10.15 | 461386 |
| 2023-01-19 | 10.15 | $10.14 | 3.3M |
| 2023-01-18 | 10.15 | $10.14 | 4887 |
| 2023-01-17 | 10.15 | $10.14 | 697 |
| 2023-01-13 | 10.15 | $10.14 | 613543 |
| 2023-01-12 | 10.14 | $10.14 | 133319 |
| 2023-01-11 | 10.14 | $10.14 | 5.0M |
| 2023-01-10 | 10.13 | $10.14 | 1.4M |
| 2023-01-09 | 10.13 | $10.12 | 12108 |
| 2023-01-06 | 10.13 | $10.13 | 22339 |
| 2023-01-05 | 10.12 | $10.13 | 262288 |
| 2023-01-04 | 10.11 | $10.13 | 508440 |
| 2023-01-03 | 10.10 | $10.12 | 15534 |
| 2022-12-30 | 10.10 | $10.10 | 3511 |
| 2022-12-29 | 10.09 | $10.07 | 1805 |
| 2022-12-28 | 10.10 | $10.11 | 15566 |
| 2022-12-27 | 10.09 | $10.09 | 156666 |
| 2022-12-23 | 10.09 | $10.09 | 317047 |
| 2022-12-22 | 10.08 | $10.09 | 177232 |
| 2022-12-21 | 10.08 | $10.08 | 2116 |
| 2022-12-20 | 10.07 | $10.06 | 109803 |
| 2022-12-19 | 10.07 | $10.08 | 1746 |
| 2022-12-16 | 10.07 | $10.08 | 458294 |
| 2022-12-15 | 10.07 | $10.06 | 30840 |
| 2022-12-14 | 10.07 | $10.07 | 26037 |
| 2022-12-13 | 10.06 | $10.06 | 41692 |
| 2022-12-12 | 10.06 | $10.06 | 1.4M |
| 2022-12-09 | 10.06 | $10.05 | 77061 |
| 2022-12-08 | 10.06 | $10.06 | 257420 |
| 2022-12-07 | 10.05 | $10.05 | 1.6M |
| 2022-12-06 | 10.05 | $10.05 | 122500 |
| 2022-12-05 | 10.05 | $10.05 | 1426 |
| 2022-12-02 | 10.04 | $10.05 | 18212 |
| 2022-12-01 | 10.04 | $10.04 | 8372 |
| 2022-11-30 | 10.03 | $10.03 | 54960 |
| 2022-11-29 | 10.03 | $10.04 | 271888 |
| 2022-11-28 | 10.03 | $10.02 | 86112 |
| 2022-11-25 | 10.03 | $10.03 | 317 |
| 2022-11-23 | 10.02 | $10.03 | 9459 |
| 2022-11-22 | 10.02 | $10.02 | 7243 |
| 2022-11-21 | 10.01 | $10.02 | 1341 |
| 2022-11-18 | 10.01 | $10.02 | 6896 |
| 2022-11-17 | 10.01 | $10.01 | 106674 |
| 2022-11-16 | 10.01 | $10.00 | 157095 |
| 2022-11-15 | 10.01 | $10.00 | 65428 |
| 2022-11-14 | 10.01 | $10.00 | 49889 |
| 2022-11-11 | 10.00 | $10.00 | 3308 |
| 2022-11-10 | 10.00 | $10.00 | 11733 |
| 2022-11-09 | 10.00 | $10.00 | 41337 |
| 2022-11-08 | 10.00 | $10.00 | 125265 |
| 2022-11-07 | 9.99 | $10.00 | 45187 |
| 2022-11-04 | 9.99 | $10.00 | 27543 |
| 2022-11-03 | 9.99 | $9.99 | 68654 |
| 2022-11-02 | 9.98 | $9.99 | 31253 |
| 2022-11-01 | 9.98 | $9.98 | 114707 |
| 2022-10-31 | 9.98 | $9.97 | 15839 |
| 2022-10-28 | 9.97 | $9.97 | 30558 |
| 2022-10-27 | 9.97 | $9.97 | 321594 |
| 2022-10-26 | 9.97 | $9.97 | 526238 |
| 2022-10-25 | 9.97 | $9.97 | 16724 |
| 2022-10-24 | 9.97 | $9.97 | 20868 |
| 2022-10-21 | 9.96 | $9.97 | 44037 |
| 2022-10-20 | 9.96 | $9.96 | 20111 |
| 2022-10-19 | 9.95 | $9.96 | 13287 |
| 2022-10-18 | 9.95 | $9.95 | 296862 |
| 2022-10-17 | 9.95 | $9.95 | 35780 |
| 2022-10-14 | 9.95 | $9.95 | 14250 |
| 2022-10-13 | 9.95 | $9.94 | 29286 |
| 2022-10-12 | 9.95 | $9.95 | 16368 |
| 2022-10-11 | 9.94 | $9.95 | 11679 |
| 2022-10-10 | 9.94 | $9.95 | 425338 |
| 2022-10-07 | 9.93 | $9.93 | 2121 |
| 2022-10-06 | 9.93 | $9.94 | 1302 |
| 2022-10-05 | 9.93 | $9.93 | 125112 |
| 2022-10-04 | 9.92 | $9.92 | 1.0M |
| 2022-10-03 | 9.92 | $9.93 | 101784 |
| 2022-09-30 | 9.92 | $9.92 | 238636 |
| 2022-09-29 | 9.92 | $9.91 | 28134 |
| 2022-09-28 | 9.92 | $9.92 | 10708 |
| 2022-09-26 | 9.92 | $9.92 | 186272 |
| 2022-09-23 | 9.92 | $9.91 | 860460 |
| 2022-09-22 | 9.92 | $9.91 | 41438 |
| 2022-09-21 | 9.92 | $9.91 | 10326 |
| 2022-09-19 | 9.92 | $9.91 | 1.7M |
| 2022-09-16 | 9.92 | $9.91 | 457623 |
| 2022-09-15 | 9.92 | $9.91 | 751100 |
| 2022-09-14 | 9.92 | $9.92 | 1122 |
| 2022-09-13 | 9.91 | $9.92 | 533518 |
| 2022-09-12 | 9.91 | $9.92 | 719805 |
| 2022-09-09 | 9.90 | $9.90 | 55241 |
| 2022-09-08 | 9.90 | $9.90 | 157380 |
| 2022-09-07 | 9.90 | $9.90 | 1.5M |
| 2022-09-06 | 9.89 | $9.90 | 28378 |
| 2022-09-02 | 9.89 | $9.90 | 61148 |
| 2022-09-01 | 9.89 | $9.89 | 726100 |
| 2022-08-31 | 9.88 | $9.89 | 6323 |
| 2022-08-30 | 9.88 | $9.88 | 81065 |
| 2022-08-29 | 9.88 | $9.88 | 990701 |
| 2022-08-26 | 9.88 | $9.88 | 12194 |
| 2022-08-25 | 9.88 | $9.88 | 17161 |
| 2022-08-24 | 9.88 | $9.87 | 3529 |
| 2022-08-23 | 9.88 | $9.87 | 29307 |
| 2022-08-22 | 9.88 | $9.87 | 413 |
| 2022-08-19 | 9.88 | $9.88 | 10469 |
| 2022-08-18 | 9.88 | $9.88 | 321810 |
| 2022-08-17 | 9.88 | $9.87 | 151058 |
| 2022-08-16 | 9.88 | $9.89 | 223436 |
| 2022-08-15 | 9.88 | $9.89 | 67056 |
| 2022-08-12 | 9.87 | $9.87 | 475876 |
| 2022-08-11 | 9.87 | $9.86 | 28709 |
| 2022-08-10 | 9.87 | $9.86 | 72543 |
| 2022-08-09 | 9.87 | $9.86 | 136901 |
| 2022-08-08 | 9.88 | $9.87 | 15817 |
| 2022-08-05 | 9.87 | $9.87 | 172422 |
| 2022-08-04 | 9.87 | $9.88 | 272828 |
| 2022-08-03 | 9.87 | $9.86 | 62015 |
| 2022-08-02 | 9.86 | $9.86 | 6531 |
| 2022-08-01 | 9.86 | $9.86 | 767 |
| 2022-07-29 | 9.86 | $9.86 | 12163 |
| 2022-07-28 | 9.86 | $9.87 | 893468 |
| 2022-07-26 | 9.85 | $9.86 | 171287 |
| 2022-07-25 | 9.84 | $9.85 | 270 |
| 2022-07-22 | 9.84 | $9.85 | 285 |
| 2022-07-21 | 9.83 | $9.85 | 132036 |
| 2022-07-20 | 9.83 | $9.84 | 56619 |
| 2022-07-19 | 9.83 | $9.83 | 251634 |
| 2022-07-18 | 9.82 | $9.83 | 2173 |
| 2022-07-15 | 9.82 | $9.83 | 24789 |
| 2022-07-14 | 9.82 | $9.81 | 14465 |
| 2022-07-13 | 9.82 | $9.82 | 7058 |
| 2022-07-12 | 9.82 | $9.82 | 309913 |
| 2022-07-11 | 9.82 | $9.82 | 40229 |
| 2022-07-08 | 9.82 | $9.82 | 9974 |
| 2022-07-07 | 9.82 | $9.81 | 1071 |
| 2022-07-06 | 9.82 | $9.81 | 102552 |
| 2022-07-05 | 9.82 | $9.82 | 340558 |
| 2022-07-01 | 9.82 | $9.82 | 1466 |
| 2022-06-30 | 9.82 | $9.80 | 66274 |
| 2022-06-29 | 9.82 | $9.83 | 435 |
| 2022-06-28 | 9.82 | $9.82 | 6110 |
| 2022-06-27 | 9.82 | $9.82 | 59845 |
| 2022-06-24 | 9.81 | $9.83 | 51264 |
| 2022-06-23 | 9.81 | $9.81 | 2.1M |
| 2022-06-22 | 9.81 | $9.81 | 2698 |
| 2022-06-21 | 9.80 | $9.81 | 933 |
| 2022-06-17 | 9.80 | $9.81 | 74987 |
| 2022-06-16 | 9.80 | $9.79 | 208260 |
| 2022-06-15 | 9.80 | $9.80 | 93654 |
| 2022-06-14 | 9.80 | $9.81 | 22653 |
| 2022-06-13 | 9.80 | $9.79 | 731011 |
| 2022-06-10 | 9.81 | $9.81 | 129807 |
| 2022-06-09 | 9.81 | $9.83 | 5934 |
| 2022-06-08 | 9.80 | $9.81 | 10475 |
| 2022-06-07 | 9.80 | $9.81 | 1.5M |
| 2022-06-06 | 9.79 | $9.80 | 7173 |
| 2022-06-03 | 9.79 | $9.81 | 27375 |
| 2022-06-02 | 9.79 | $9.80 | 23780 |
| 2022-06-01 | 9.78 | $9.80 | 8906 |
| 2022-05-31 | 9.78 | $9.79 | 9246 |
| 2022-05-27 | 9.78 | $9.79 | 502808 |
| 2022-05-26 | 9.78 | $9.79 | 413438 |
| 2022-05-25 | 9.78 | $9.78 | 10804 |
| 2022-05-24 | 9.78 | $9.80 | 59402 |
| 2022-05-23 | 9.78 | $9.78 | 158547 |
| 2022-05-20 | 9.78 | $9.80 | 9069 |
| 2022-05-19 | 9.78 | $9.80 | 63813 |
| 2022-05-18 | 9.78 | $9.78 | 7465 |
| 2022-05-17 | 9.78 | $9.78 | 12556 |
| 2022-05-16 | 9.79 | $9.78 | 134673 |
| 2022-05-13 | 9.79 | $9.78 | 7287 |
| 2022-05-12 | 9.80 | $9.78 | 165783 |
| 2022-05-11 | 9.81 | $9.79 | 234371 |
| 2022-05-10 | 9.82 | $9.80 | 61711 |
| 2022-05-09 | 9.83 | $9.81 | 241868 |
| 2022-05-06 | 9.83 | $9.81 | 654609 |
| 2022-05-05 | 9.84 | $9.84 | 63299 |
| 2022-05-04 | 9.83 | $9.83 | 78091 |
| 2022-05-03 | 9.83 | $9.84 | 647814 |
| 2022-05-02 | 9.83 | $9.83 | 72148 |
| 2022-04-29 | 9.83 | $9.82 | 13995 |
| 2022-04-28 | 9.83 | $9.83 | 265440 |
| 2022-04-27 | 9.83 | $9.83 | 477090 |
| 2022-04-26 | 9.84 | $9.83 | 18036 |
| 2022-04-25 | 9.84 | $9.83 | 15470 |
| 2022-04-22 | 9.83 | $9.83 | 1819 |
| 2022-04-21 | 9.83 | $9.83 | 579 |
| 2022-04-20 | 9.83 | $9.84 | 346 |
| 2022-04-19 | 9.83 | $9.82 | 340 |
| 2022-04-18 | 9.83 | $9.81 | 1132 |
| 2022-04-14 | 9.83 | $9.82 | 2512 |
| 2022-04-13 | 9.83 | $9.83 | 21639 |
| 2022-04-12 | 9.82 | $9.81 | 51009 |
| 2022-04-11 | 9.83 | $9.81 | 62114 |
| 2022-04-08 | 9.83 | $9.82 | 262299 |
| 2022-04-07 | 9.82 | $9.79 | 39901 |
| 2022-04-06 | 9.83 | $9.82 | 64255 |
| 2022-04-05 | 9.83 | $9.84 | 107778 |
| 2022-04-04 | 9.82 | $9.84 | 594752 |
| 2022-04-01 | 9.81 | $9.80 | 725534 |
| 2022-03-31 | 9.80 | $9.80 | 52935 |
| 2022-03-30 | 9.80 | $9.80 | 139802 |
| 2022-03-29 | 9.80 | $9.82 | 375198 |
| 2022-03-28 | 9.78 | $9.81 | 188823 |
| 2022-03-25 | 9.77 | $9.79 | 347114 |
| 2022-03-24 | 9.76 | $9.76 | 44935 |
| 2022-03-22 | 9.76 | $9.76 | 57189 |
| 2022-03-21 | 9.76 | $9.76 | 6520 |
| 2022-03-17 | 9.76 | $9.75 | 19814 |
| 2022-03-16 | 9.76 | $9.76 | 1310 |
| 2022-03-15 | 9.76 | $9.76 | 111756 |
| 2022-03-14 | 9.76 | $9.76 | 338926 |
| 2022-03-11 | 9.76 | $9.76 | 137851 |
| 2022-03-10 | 9.76 | $9.75 | 10252 |
| 2022-03-09 | 9.76 | $9.75 | 1.4M |
| 2022-03-08 | 9.76 | $9.75 | 273466 |
| 2022-03-07 | 9.76 | $9.76 | 342924 |
| 2022-03-04 | 9.75 | $9.76 | 42871 |
| 2022-03-03 | 9.75 | $9.75 | 3654 |
| 2022-03-02 | 9.75 | $9.75 | 1154 |
| 2022-03-01 | 9.74 | $9.75 | 732 |
| 2022-02-28 | 9.74 | $9.74 | 3180 |
| 2022-02-25 | 9.74 | $9.73 | 219 |
| 2022-02-24 | 9.74 | $9.74 | 7315 |
| 2022-02-23 | 9.74 | $9.74 | 1429 |
| 2022-02-22 | 9.74 | $9.74 | 19880 |
| 2022-02-18 | 9.74 | $9.75 | 191089 |
| 2022-02-17 | 9.73 | $9.74 | 96531 |
| 2022-02-16 | 9.73 | $9.74 | 1830 |
| 2022-02-15 | 9.72 | $9.74 | 104842 |
| 2022-02-14 | 9.72 | $9.74 | 90362 |
| 2022-02-10 | 9.71 | $9.72 | 55418 |
| 2022-02-09 | 9.71 | $9.72 | 53426 |
| 2022-02-08 | 9.71 | $9.70 | 37439 |
| 2022-02-07 | 9.72 | $9.74 | 6779 |
| 2022-02-04 | 9.71 | $9.70 | 7995 |
| 2022-02-03 | 9.72 | $9.74 | 83769 |
| 2022-02-02 | 9.71 | $9.74 | 20938 |
| 2022-02-01 | 9.71 | $9.75 | 14118 |
| 2022-01-31 | 9.70 | $9.69 | 6508 |
| 2022-01-28 | 9.71 | $9.70 | 34082 |
| 2022-01-27 | 9.71 | $9.70 | 623 |
| 2022-01-26 | 9.72 | $9.71 | 5770 |
| 2022-01-25 | 9.72 | $9.73 | 30470 |
| 2022-01-24 | 9.73 | $9.72 | 144359 |
| 2022-01-21 | 9.73 | $9.72 | 1.1M |
| 2022-01-20 | 9.74 | $9.71 | 85882 |
| 2022-01-19 | 9.75 | $9.73 | 293169 |
| 2022-01-18 | 9.75 | $9.73 | 26258 |
| 2022-01-14 | 9.76 | $9.74 | 1011 |
| 2022-01-13 | 9.77 | $9.76 | 100251 |
| 2022-01-12 | 9.77 | $9.78 | 2306 |
| 2022-01-10 | 9.76 | $9.77 | 20463 |
| 2022-01-07 | 9.76 | $9.78 | 52773 |
| 2022-01-06 | 9.75 | $9.76 | 7646 |
| 2022-01-05 | 9.75 | $9.77 | 3209 |
| 2022-01-04 | 9.74 | $9.77 | 775684 |
| 2022-01-03 | 9.73 | $9.75 | 49455 |
| 2021-12-31 | 9.73 | $9.73 | 4026 |
| 2021-12-30 | 9.74 | $9.74 | 11068 |
| 2021-12-29 | 9.74 | $9.75 | 33846 |
| 2021-12-28 | 9.74 | $9.72 | 10011 |
| 2021-12-27 | 9.74 | $9.74 | 71518 |
| 2021-12-23 | 9.75 | $9.75 | 491 |
| 2021-12-22 | 9.75 | $9.76 | 5733 |
| 2021-12-21 | 9.75 | $9.73 | 2703 |
| 2021-12-20 | 9.76 | $9.76 | 88305 |
| 2021-12-17 | 9.76 | $9.75 | 8010 |
| 2021-12-16 | 9.76 | $9.75 | 281 |
| 2021-12-15 | 9.77 | $9.76 | 85477 |
| 2021-12-14 | 9.77 | $9.77 | 1.4M |
| 2021-12-13 | 9.78 | $9.77 | 6244 |
| 2021-12-10 | 9.78 | $9.77 | 7938 |
| 2021-12-09 | 9.78 | $9.77 | 9562 |
| 2021-12-08 | 9.78 | $9.77 | 16939 |
| 2021-12-07 | 9.79 | $9.77 | 36110 |
| 2021-12-06 | 9.79 | $9.84 | 678657 |
| 2021-12-03 | 9.77 | $9.78 | 5468 |
| 2021-12-02 | 9.77 | $9.75 | 426686 |
| 2021-12-01 | 9.78 | $9.77 | 143485 |
| 2021-11-30 | 9.78 | $9.78 | 20294 |
| 2021-11-29 | 9.78 | $9.77 | 91945 |
| 2021-11-26 | 9.78 | $9.77 | 3687 |
| 2021-11-24 | 9.78 | $9.78 | 171342 |
| 2021-11-23 | 9.78 | $9.77 | 12503 |
| 2021-11-22 | 9.78 | $9.78 | 4635 |
| 2021-11-19 | 9.78 | $9.78 | 102071 |
| 2021-11-18 | 9.78 | $9.76 | 2813 |
| 2021-11-17 | 9.78 | $9.75 | 138 |
| 2021-11-16 | 9.79 | $9.77 | 64085 |
| 2021-11-15 | 9.79 | $9.77 | 12634 |
| 2021-11-12 | 9.79 | $9.76 | 127267 |
| 2021-11-10 | 9.80 | $9.81 | 4129 |
| 2021-11-09 | 9.79 | $9.81 | 40246 |
| 2021-11-08 | 9.78 | $9.81 | 58940 |
| 2021-11-05 | 9.76 | $9.76 | 1432 |
| 2021-11-04 | 9.76 | $9.77 | 1406 |
| 2021-11-03 | 9.76 | $9.75 | 1523 |
| 2021-11-02 | 9.76 | $9.77 | 370415 |
| 2021-11-01 | 9.75 | $9.77 | 6629 |
| 2021-10-29 | 9.75 | $9.77 | 20210 |
| 2021-10-28 | 9.74 | $9.73 | 1430 |
| 2021-10-27 | 9.74 | $9.73 | 10811 |
| 2021-10-26 | 9.74 | $9.76 | 1418 |
| 2021-10-25 | 9.73 | $9.73 | 18897 |
| 2021-10-21 | 9.73 | $9.73 | 501 |
| 2021-10-20 | 9.74 | $9.72 | 29505 |
| 2021-10-19 | 9.74 | $9.74 | 127941 |
| 2021-10-18 | 9.74 | $9.72 | 112473 |
| 2021-10-15 | 9.75 | $9.75 | 77646 |
| 2021-10-14 | 9.74 | $9.72 | 1075 |
| 2021-10-13 | 9.75 | $9.74 | 183002 |
| 2021-10-12 | 9.75 | $9.76 | 314761 |
| 2021-10-11 | 9.74 | $9.73 | 95065 |
| 2021-10-08 | 9.74 | $9.75 | 395850 |
| 2021-10-07 | 9.74 | $9.73 | 2736 |
| 2021-10-06 | 9.74 | $9.73 | 47848 |
| 2021-10-05 | 9.74 | $9.73 | 23391 |
| 2021-10-04 | 9.75 | $9.74 | 215468 |
| 2021-10-01 | 9.74 | $9.73 | 3625 |
| 2021-09-30 | 9.75 | $9.73 | 67631 |
| 2021-09-29 | 9.75 | $9.73 | 43715 |
| 2021-09-28 | 9.75 | $9.74 | 43459 |
| 2021-09-27 | 9.75 | $9.74 | 11333 |
| 2021-09-24 | 9.75 | $9.74 | 72563 |
| 2021-09-23 | 9.74 | $9.75 | 16674 |
| 2021-09-22 | 9.74 | $9.76 | 780224 |
| 2021-09-21 | 9.72 | $9.73 | 93991 |
| 2021-09-20 | 9.72 | $9.74 | 80810 |
| 2021-09-17 | 9.71 | $9.71 | 27197 |
| 2021-09-16 | 9.71 | $9.71 | 94549 |
| 2021-09-15 | 9.71 | $9.71 | 7768 |
| 2021-09-14 | 9.70 | $9.71 | 148270 |
| 2021-09-13 | 9.70 | $9.72 | 30880 |
| 2021-09-10 | 9.69 | $9.73 | 11126 |
| 2021-09-09 | 9.68 | $9.70 | 31688 |
| 2021-09-08 | 9.68 | $9.70 | 1207 |
| 2021-09-07 | 9.67 | $9.72 | 12209 |
| 2021-09-03 | 9.66 | $9.71 | 89239 |
| 2021-09-01 | 9.65 | $9.65 | 242 |
| 2021-08-31 | 9.65 | $9.69 | 25605 |
| 2021-08-30 | 9.65 | $9.67 | 2032 |
| 2021-08-27 | 9.65 | $9.65 | 410553 |
| 2021-08-26 | 9.65 | $9.67 | 1001 |
| 2021-08-25 | 9.66 | $9.65 | 4481 |
| 2021-08-24 | 9.66 | $9.63 | 3300 |
| 2021-08-23 | 9.68 | $9.66 | 12462 |
| 2021-08-20 | 9.70 | $9.65 | 1621 |
| 2021-08-16 | 9.72 | $9.72 | 2500 |
| 2021-08-13 | 9.72 | $9.70 | 5821 |
| 2021-08-12 | 9.73 | $9.74 | 21397 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
65.48
2023-02-21
Close Price
$10.18
Vol: 17804
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
39.48
Average
58.62
Maximum
85.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-02-21 | 65.48 | $10.18 | 17804 |
| 2023-02-17 | 62.68 | $10.17 | 61285 |
| 2023-02-16 | 74.06 | $10.19 | 185 |
| 2023-02-15 | 71.62 | $10.18 | 187 |
| 2023-02-14 | 71.62 | $10.18 | 345 |
| 2023-02-13 | 71.62 | $10.18 | 1.2M |
| 2023-02-10 | 71.62 | $10.18 | 2.0M |
| 2023-02-09 | 69.25 | $10.17 | 128157 |
| 2023-02-08 | 66.61 | $10.16 | 434238 |
| 2023-02-07 | 72.53 | $10.17 | 9989 |
| 2023-02-06 | 70.00 | $10.16 | 3347 |
| 2023-02-03 | 70.00 | $10.16 | 266858 |
| 2023-02-02 | 70.00 | $10.16 | 919203 |
| 2023-02-01 | 67.42 | $10.15 | 32213 |
| 2023-01-31 | 67.42 | $10.15 | 4.7M |
| 2023-01-30 | 67.42 | $10.15 | 742064 |
| 2023-01-27 | 67.42 | $10.15 | 54191 |
| 2023-01-26 | 69.86 | $10.16 | 29086 |
| 2023-01-25 | 72.35 | $10.16 | 1.9M |
| 2023-01-24 | 70.35 | $10.15 | 504143 |
| 2023-01-23 | 68.15 | $10.14 | 85527 |
| 2023-01-20 | 73.31 | $10.15 | 461386 |
| 2023-01-19 | 71.24 | $10.14 | 3.3M |
| 2023-01-18 | 71.24 | $10.14 | 4887 |
| 2023-01-17 | 71.24 | $10.14 | 697 |
| 2023-01-13 | 71.24 | $10.14 | 613543 |
| 2023-01-12 | 71.24 | $10.14 | 133319 |
| 2023-01-11 | 71.24 | $10.14 | 5.0M |
| 2023-01-10 | 71.24 | $10.14 | 1.4M |
| 2023-01-09 | 67.75 | $10.12 | 12108 |
| 2023-01-06 | 69.76 | $10.13 | 22339 |
| 2023-01-05 | 71.79 | $10.13 | 262288 |
| 2023-01-04 | 71.79 | $10.13 | 508440 |
| 2023-01-03 | 70.23 | $10.12 | 15534 |
| 2022-12-30 | 66.73 | $10.10 | 3511 |
| 2022-12-29 | 59.62 | $10.07 | 1805 |
| 2022-12-28 | 77.96 | $10.11 | 15566 |
| 2022-12-27 | 74.96 | $10.09 | 156666 |
| 2022-12-23 | 74.96 | $10.09 | 317047 |
| 2022-12-22 | 74.96 | $10.09 | 177232 |
| 2022-12-21 | 72.85 | $10.08 | 2116 |
| 2022-12-20 | 67.67 | $10.06 | 109803 |
| 2022-12-19 | 78.32 | $10.08 | 1746 |
| 2022-12-16 | 78.32 | $10.08 | 458294 |
| 2022-12-15 | 75.00 | $10.06 | 30840 |
| 2022-12-14 | 78.25 | $10.07 | 26037 |
| 2022-12-13 | 77.07 | $10.06 | 41692 |
| 2022-12-12 | 77.07 | $10.06 | 1.4M |
| 2022-12-09 | 74.59 | $10.05 | 77061 |
| 2022-12-08 | 78.64 | $10.06 | 257420 |
| 2022-12-07 | 77.47 | $10.05 | 1.6M |
| 2022-12-06 | 77.47 | $10.05 | 122500 |
| 2022-12-05 | 77.47 | $10.05 | 1426 |
| 2022-12-02 | 77.47 | $10.05 | 18212 |
| 2022-12-01 | 75.28 | $10.04 | 8372 |
| 2022-11-30 | 72.77 | $10.03 | 54960 |
| 2022-11-29 | 80.56 | $10.04 | 271888 |
| 2022-11-28 | 75.59 | $10.02 | 86112 |
| 2022-11-25 | 84.85 | $10.03 | 317 |
| 2022-11-23 | 85.96 | $10.03 | 9459 |
| 2022-11-22 | 83.97 | $10.02 | 7243 |
| 2022-11-21 | 82.81 | $10.02 | 1341 |
| 2022-11-18 | 82.81 | $10.02 | 6896 |
| 2022-11-17 | 80.22 | $10.01 | 106674 |
| 2022-11-16 | 78.70 | $10.00 | 157095 |
| 2022-11-15 | 78.70 | $10.00 | 65428 |
| 2022-11-14 | 78.70 | $10.00 | 49889 |
| 2022-11-11 | 78.70 | $10.00 | 3308 |
| 2022-11-10 | 78.70 | $10.00 | 11733 |
| 2022-11-09 | 78.70 | $10.00 | 41337 |
| 2022-11-08 | 78.70 | $10.00 | 125265 |
| 2022-11-07 | 77.49 | $10.00 | 45187 |
| 2022-11-04 | 77.49 | $10.00 | 27543 |
| 2022-11-03 | 76.66 | $9.99 | 68654 |
| 2022-11-02 | 75.02 | $9.99 | 31253 |
| 2022-11-01 | 73.67 | $9.98 | 114707 |
| 2022-10-31 | 70.65 | $9.97 | 15839 |
| 2022-10-28 | 70.65 | $9.97 | 30558 |
| 2022-10-27 | 70.65 | $9.97 | 321594 |
| 2022-10-26 | 70.65 | $9.97 | 526238 |
| 2022-10-25 | 70.65 | $9.97 | 16724 |
| 2022-10-24 | 70.65 | $9.97 | 20868 |
| 2022-10-21 | 70.65 | $9.97 | 44037 |
| 2022-10-20 | 68.10 | $9.96 | 20111 |
| 2022-10-19 | 68.10 | $9.96 | 13287 |
| 2022-10-18 | 63.85 | $9.95 | 296862 |
| 2022-10-17 | 63.85 | $9.95 | 35780 |
| 2022-10-14 | 63.85 | $9.95 | 14250 |
| 2022-10-13 | 62.42 | $9.94 | 29286 |
| 2022-10-12 | 67.50 | $9.95 | 16368 |
| 2022-10-11 | 66.19 | $9.95 | 11679 |
| 2022-10-10 | 68.82 | $9.95 | 425338 |
| 2022-10-07 | 63.28 | $9.93 | 2121 |
| 2022-10-06 | 69.11 | $9.94 | 1302 |
| 2022-10-05 | 66.15 | $9.93 | 125112 |
| 2022-10-04 | 62.75 | $9.92 | 1.0M |
| 2022-10-03 | 69.36 | $9.93 | 101784 |
| 2022-09-30 | 65.95 | $9.92 | 238636 |
| 2022-09-29 | 61.93 | $9.91 | 28134 |
| 2022-09-28 | 69.77 | $9.92 | 10708 |
| 2022-09-26 | 69.77 | $9.92 | 186272 |
| 2022-09-23 | 65.87 | $9.91 | 860460 |
| 2022-09-22 | 65.87 | $9.91 | 41438 |
| 2022-09-21 | 65.87 | $9.91 | 10326 |
| 2022-09-19 | 65.87 | $9.91 | 1.7M |
| 2022-09-16 | 65.87 | $9.91 | 457623 |
| 2022-09-15 | 65.87 | $9.91 | 751100 |
| 2022-09-14 | 72.76 | $9.92 | 1122 |
| 2022-09-13 | 72.76 | $9.92 | 533518 |
| 2022-09-12 | 71.41 | $9.92 | 719805 |
| 2022-09-09 | 66.71 | $9.90 | 55241 |
| 2022-09-08 | 66.71 | $9.90 | 157380 |
| 2022-09-07 | 66.71 | $9.90 | 1.5M |
| 2022-09-06 | 66.71 | $9.90 | 28378 |
| 2022-09-02 | 66.71 | $9.90 | 61148 |
| 2022-09-01 | 63.62 | $9.89 | 726100 |
| 2022-08-31 | 63.62 | $9.89 | 6323 |
| 2022-08-30 | 60.29 | $9.88 | 81065 |
| 2022-08-29 | 61.09 | $9.88 | 990701 |
| 2022-08-26 | 60.60 | $9.88 | 12194 |
| 2022-08-25 | 60.60 | $9.88 | 17161 |
| 2022-08-24 | 57.62 | $9.87 | 3529 |
| 2022-08-23 | 57.35 | $9.87 | 29307 |
| 2022-08-22 | 57.35 | $9.87 | 413 |
| 2022-08-19 | 59.46 | $9.88 | 10469 |
| 2022-08-18 | 59.46 | $9.88 | 321810 |
| 2022-08-17 | 58.07 | $9.87 | 151058 |
| 2022-08-16 | 64.36 | $9.89 | 223436 |
| 2022-08-15 | 66.65 | $9.89 | 67056 |
| 2022-08-12 | 61.44 | $9.87 | 475876 |
| 2022-08-11 | 58.35 | $9.86 | 28709 |
| 2022-08-10 | 58.35 | $9.86 | 72543 |
| 2022-08-09 | 58.35 | $9.86 | 136901 |
| 2022-08-08 | 62.65 | $9.87 | 15817 |
| 2022-08-05 | 62.65 | $9.87 | 172422 |
| 2022-08-04 | 67.12 | $9.88 | 272828 |
| 2022-08-03 | 61.97 | $9.86 | 62015 |
| 2022-08-02 | 61.97 | $9.86 | 6531 |
| 2022-08-01 | 61.97 | $9.86 | 767 |
| 2022-07-29 | 61.97 | $9.86 | 12163 |
| 2022-07-28 | 66.19 | $9.87 | 893468 |
| 2022-07-26 | 62.55 | $9.86 | 171287 |
| 2022-07-25 | 61.23 | $9.85 | 270 |
| 2022-07-22 | 59.89 | $9.85 | 285 |
| 2022-07-21 | 59.89 | $9.85 | 132036 |
| 2022-07-20 | 57.22 | $9.84 | 56619 |
| 2022-07-19 | 55.81 | $9.83 | 251634 |
| 2022-07-18 | 54.40 | $9.83 | 2173 |
| 2022-07-15 | 56.11 | $9.83 | 24789 |
| 2022-07-14 | 50.15 | $9.81 | 14465 |
| 2022-07-13 | 53.61 | $9.82 | 7058 |
| 2022-07-12 | 53.61 | $9.82 | 309913 |
| 2022-07-11 | 53.61 | $9.82 | 40229 |
| 2022-07-08 | 53.61 | $9.82 | 9974 |
| 2022-07-07 | 50.85 | $9.81 | 1071 |
| 2022-07-06 | 50.85 | $9.81 | 102552 |
| 2022-07-05 | 53.73 | $9.82 | 340558 |
| 2022-07-01 | 53.73 | $9.82 | 1466 |
| 2022-06-30 | 48.46 | $9.80 | 66274 |
| 2022-06-29 | 56.04 | $9.83 | 435 |
| 2022-06-28 | 54.70 | $9.82 | 6110 |
| 2022-06-27 | 54.70 | $9.82 | 59845 |
| 2022-06-24 | 56.25 | $9.83 | 51264 |
| 2022-06-23 | 52.39 | $9.81 | 2.1M |
| 2022-06-22 | 52.39 | $9.81 | 2698 |
| 2022-06-21 | 52.37 | $9.81 | 933 |
| 2022-06-17 | 52.39 | $9.81 | 74987 |
| 2022-06-16 | 47.34 | $9.79 | 208260 |
| 2022-06-15 | 49.85 | $9.80 | 93654 |
| 2022-06-14 | 51.14 | $9.81 | 22653 |
| 2022-06-13 | 47.25 | $9.79 | 731011 |
| 2022-06-10 | 51.12 | $9.81 | 129807 |
| 2022-06-09 | 58.73 | $9.83 | 5934 |
| 2022-06-08 | 53.46 | $9.81 | 10475 |
| 2022-06-07 | 53.46 | $9.81 | 1.5M |
| 2022-06-06 | 50.62 | $9.80 | 7173 |
| 2022-06-03 | 53.74 | $9.81 | 27375 |
| 2022-06-02 | 50.86 | $9.80 | 23780 |
| 2022-06-01 | 50.86 | $9.80 | 8906 |
| 2022-05-31 | 47.94 | $9.79 | 9246 |
| 2022-05-27 | 47.94 | $9.79 | 502808 |
| 2022-05-26 | 47.94 | $9.79 | 413438 |
| 2022-05-25 | 45.15 | $9.78 | 10804 |
| 2022-05-24 | 50.28 | $9.80 | 59402 |
| 2022-05-23 | 44.29 | $9.78 | 158547 |
| 2022-05-20 | 50.01 | $9.80 | 9069 |
| 2022-05-19 | 50.01 | $9.80 | 63813 |
| 2022-05-18 | 43.38 | $9.78 | 7465 |
| 2022-05-17 | 43.38 | $9.78 | 12556 |
| 2022-05-16 | 43.38 | $9.78 | 134673 |
| 2022-05-13 | 43.38 | $9.78 | 7287 |
| 2022-05-12 | 43.38 | $9.78 | 165783 |
| 2022-05-11 | 45.73 | $9.79 | 234371 |
| 2022-05-10 | 48.20 | $9.80 | 61711 |
| 2022-05-09 | 50.82 | $9.81 | 241868 |
| 2022-05-06 | 50.82 | $9.81 | 654609 |
| 2022-05-05 | 59.56 | $9.84 | 63299 |
| 2022-05-04 | 57.23 | $9.83 | 78091 |
| 2022-05-03 | 60.54 | $9.84 | 647814 |
| 2022-05-02 | 56.99 | $9.83 | 72148 |
| 2022-04-29 | 55.73 | $9.82 | 13995 |
| 2022-04-28 | 57.33 | $9.83 | 265440 |
| 2022-04-27 | 57.33 | $9.83 | 477090 |
| 2022-04-26 | 58.85 | $9.83 | 18036 |
| 2022-04-25 | 58.85 | $9.83 | 15470 |
| 2022-04-22 | 58.85 | $9.83 | 1819 |
| 2022-04-21 | 58.85 | $9.83 | 579 |
| 2022-04-20 | 60.15 | $9.84 | 346 |
| 2022-04-19 | 57.47 | $9.82 | 340 |
| 2022-04-18 | 55.58 | $9.81 | 1132 |
| 2022-04-14 | 58.04 | $9.82 | 2512 |
| 2022-04-13 | 60.57 | $9.83 | 21639 |
| 2022-04-12 | 57.00 | $9.81 | 51009 |
| 2022-04-11 | 57.00 | $9.81 | 62114 |
| 2022-04-08 | 59.43 | $9.82 | 262299 |
| 2022-04-07 | 53.82 | $9.79 | 39901 |
| 2022-04-06 | 61.96 | $9.82 | 64255 |
| 2022-04-05 | 68.53 | $9.84 | 107778 |
| 2022-04-04 | 68.53 | $9.84 | 594752 |
| 2022-04-01 | 61.08 | $9.80 | 725534 |
| 2022-03-31 | 61.08 | $9.80 | 52935 |
| 2022-03-30 | 61.08 | $9.80 | 139802 |
| 2022-03-29 | 67.97 | $9.82 | 375198 |
| 2022-03-28 | 66.16 | $9.81 | 188823 |
| 2022-03-25 | 62.08 | $9.79 | 347114 |
| 2022-03-24 | 54.22 | $9.76 | 44935 |
| 2022-03-22 | 54.22 | $9.76 | 57189 |
| 2022-03-21 | 54.22 | $9.76 | 6520 |
| 2022-03-17 | 51.33 | $9.75 | 19814 |
| 2022-03-16 | 54.60 | $9.76 | 1310 |
| 2022-03-15 | 54.60 | $9.76 | 111756 |
| 2022-03-14 | 54.60 | $9.76 | 338926 |
| 2022-03-11 | 54.60 | $9.76 | 137851 |
| 2022-03-10 | 52.12 | $9.75 | 10252 |
| 2022-03-09 | 52.12 | $9.75 | 1.4M |
| 2022-03-08 | 52.12 | $9.75 | 273466 |
| 2022-03-07 | 54.68 | $9.76 | 342924 |
| 2022-03-04 | 54.68 | $9.76 | 42871 |
| 2022-03-03 | 52.58 | $9.75 | 3654 |
| 2022-03-02 | 52.58 | $9.75 | 1154 |
| 2022-03-01 | 52.58 | $9.75 | 732 |
| 2022-02-28 | 50.73 | $9.74 | 3180 |
| 2022-02-25 | 48.59 | $9.73 | 219 |
| 2022-02-24 | 50.56 | $9.74 | 7315 |
| 2022-02-23 | 50.56 | $9.74 | 1429 |
| 2022-02-22 | 50.56 | $9.74 | 19880 |
| 2022-02-18 | 52.38 | $9.75 | 191089 |
| 2022-02-17 | 50.69 | $9.74 | 96531 |
| 2022-02-16 | 51.12 | $9.74 | 1830 |
| 2022-02-15 | 50.72 | $9.74 | 104842 |
| 2022-02-14 | 50.72 | $9.74 | 90362 |
| 2022-02-10 | 47.65 | $9.72 | 55418 |
| 2022-02-09 | 47.65 | $9.72 | 53426 |
| 2022-02-08 | 44.53 | $9.70 | 37439 |
| 2022-02-07 | 50.22 | $9.74 | 6779 |
| 2022-02-04 | 43.34 | $9.70 | 7995 |
| 2022-02-03 | 49.89 | $9.74 | 83769 |
| 2022-02-02 | 49.89 | $9.74 | 20938 |
| 2022-02-01 | 51.65 | $9.75 | 14118 |
| 2022-01-31 | 39.48 | $9.69 | 6508 |
| 2022-01-28 | 41.12 | $9.70 | 34082 |
| 2022-01-27 | 41.12 | $9.70 | 623 |
| 2022-01-26 | 42.72 | $9.71 | 5770 |
| 2022-01-25 | 46.13 | $9.73 | 30470 |
| 2022-01-24 | 44.01 | $9.72 | 144359 |
| 2022-01-21 | 44.01 | $9.72 | 1.1M |
| 2022-01-20 | 41.94 | $9.71 | 85882 |
| 2022-01-19 | 45.10 | $9.73 | 293169 |
| 2022-01-18 | 45.10 | $9.73 | 26258 |
| 2022-01-14 | 46.69 | $9.74 | 1011 |
| 2022-01-13 | 50.06 | $9.76 | 100251 |
| 2022-01-12 | 53.70 | $9.78 | 2306 |
| 2022-01-10 | 52.04 | $9.77 | 20463 |
| 2022-01-07 | 53.88 | $9.78 | 52773 |
| 2022-01-06 | 50.55 | $9.76 | 7646 |
| 2022-01-05 | 52.35 | $9.77 | 3209 |
| 2022-01-04 | 52.35 | $9.77 | 775684 |
| 2022-01-03 | 49.09 | $9.75 | 49455 |
| 2021-12-31 | 45.55 | $9.73 | 4026 |
| 2021-12-30 | 47.10 | $9.74 | 11068 |
| 2021-12-29 | 48.68 | $9.75 | 33846 |
| 2021-12-28 | 43.26 | $9.72 | 10011 |
| 2021-12-27 | 46.36 | $9.74 | 71518 |
| 2021-12-23 | 48.00 | $9.75 | 491 |
| 2021-12-22 | 49.66 | $9.76 | 5733 |
| 2021-12-21 | 44.14 | $9.73 | 2703 |
| 2021-12-20 | 49.27 | $9.76 | 88305 |
| 2021-12-17 | 47.33 | $9.75 | 8010 |
| 2021-12-16 | 47.33 | $9.75 | 281 |
| 2021-12-15 | 49.02 | $9.76 | 85477 |
| 2021-12-14 | 50.75 | $9.77 | 1.4M |
| 2021-12-13 | 50.75 | $9.77 | 6244 |
| 2021-12-10 | 50.75 | $9.77 | 7938 |
| 2021-12-09 | 50.75 | $9.77 | 9562 |
| 2021-12-08 | 50.75 | $9.77 | 16939 |
| 2021-12-07 | 50.75 | $9.77 | 36110 |
| 2021-12-06 | 61.94 | $9.84 | 678657 |
| 2021-12-03 | 53.61 | $9.78 | 5468 |
| 2021-12-02 | 48.22 | $9.75 | 426686 |
| 2021-12-01 | 52.05 | $9.77 | 143485 |
| 2021-11-30 | 53.05 | $9.78 | 20294 |
| 2021-11-29 | 52.18 | $9.77 | 91945 |
| 2021-11-26 | 52.18 | $9.77 | 3687 |
| 2021-11-24 | 53.99 | $9.78 | 171342 |
| 2021-11-23 | 52.42 | $9.77 | 12503 |
| 2021-11-22 | 54.17 | $9.78 | 4635 |
| 2021-11-19 | 54.17 | $9.78 | 102071 |
| 2021-11-18 | 51.22 | $9.76 | 2813 |
| 2021-11-17 | 49.69 | $9.75 | 138 |
| 2021-11-16 | 52.85 | $9.77 | 64085 |
| 2021-11-15 | 52.85 | $9.77 | 12634 |
| 2021-11-12 | 51.46 | $9.76 | 127267 |
| 2021-11-10 | 59.87 | $9.81 | 4129 |
| 2021-11-09 | 59.87 | $9.81 | 40246 |
| 2021-11-08 | 59.87 | $9.81 | 58940 |
| 2021-11-05 | 53.33 | $9.76 | 1432 |
| 2021-11-04 | 55.03 | $9.77 | 1406 |
| 2021-11-03 | 52.12 | $9.75 | 1523 |
| 2021-11-02 | 55.54 | $9.77 | 370415 |
| 2021-11-01 | 55.54 | $9.77 | 6629 |
| 2021-10-29 | 55.54 | $9.77 | 20210 |
| 2021-10-28 | 49.91 | $9.73 | 1430 |
| 2021-10-27 | 49.91 | $9.73 | 10811 |
| 2021-10-26 | 54.59 | $9.76 | 1418 |
| 2021-10-25 | 50.15 | $9.73 | 18897 |
| 2021-10-21 | 50.15 | $9.73 | 501 |
| 2021-10-20 | 48.65 | $9.72 | 29505 |
| 2021-10-19 | 51.61 | $9.74 | 127941 |
| 2021-10-18 | 48.64 | $9.72 | 112473 |
| 2021-10-15 | 53.31 | $9.75 | 77646 |
| 2021-10-14 | 48.62 | $9.72 | 1075 |
| 2021-10-13 | 51.92 | $9.74 | 183002 |
| 2021-10-12 | 55.50 | $9.76 | 314761 |
| 2021-10-11 | 50.65 | $9.73 | 95065 |
| 2021-10-08 | 54.41 | $9.75 | 395850 |
| 2021-10-07 | 50.95 | $9.73 | 2736 |
| 2021-10-06 | 50.95 | $9.73 | 47848 |
| 2021-10-05 | 50.95 | $9.73 | 23391 |
| 2021-10-04 | 52.66 | $9.74 | 215468 |
| 2021-10-01 | 51.11 | $9.73 | 3625 |
| 2021-09-30 | 51.11 | $9.73 | 67631 |
| 2021-09-29 | 51.11 | $9.73 | 43715 |
| 2021-09-28 | 52.59 | $9.74 | 43459 |
| 2021-09-27 | 52.59 | $9.74 | 11333 |
| 2021-09-24 | 52.59 | $9.74 | 72563 |
| 2021-09-23 | 53.93 | $9.75 | 16674 |
| 2021-09-22 | 55.28 | $9.76 | 780224 |
| 2021-09-21 | 51.86 | $9.73 | 93991 |
| 2021-09-20 | 53.15 | $9.74 | 80810 |
| 2021-09-17 | 49.59 | $9.71 | 27197 |
| 2021-09-16 | 49.59 | $9.71 | 94549 |
| 2021-09-15 | 49.59 | $9.71 | 7768 |
| 2021-09-14 | 49.59 | $9.71 | 148270 |
| 2021-09-13 | 50.11 | $9.72 | 30880 |
| 2021-09-10 | 51.64 | $9.73 | 11126 |
| 2021-09-09 | 48.65 | $9.70 | 31688 |
| 2021-09-08 | 48.65 | $9.70 | 1207 |
| 2021-09-07 | 50.53 | $9.72 | 12209 |
| 2021-09-03 | 49.61 | $9.71 | 89239 |
| 2021-09-01 | 43.61 | $9.65 | 242 |
| 2021-08-31 | 47.17 | $9.69 | 25605 |
| 2021-08-30 | 45.04 | $9.67 | 2032 |
| 2021-08-27 | 42.85 | $9.65 | 410553 |
| 2021-08-26 | 44.53 | $9.67 | 1001 |
| 2021-08-25 | 42.38 | $9.65 | 4481 |
| 2021-08-24 | 40.18 | $9.63 | 3300 |
| 2021-08-23 | 42.09 | $9.66 | 12462 |
| 2021-08-20 | 41.57 | $9.65 | 1621 |
| 2021-08-16 | 47.30 | $9.72 | 2500 |
| 2021-08-13 | 45.25 | $9.70 | 5821 |
| 2021-08-12 | 48.86 | $9.74 | 21397 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-92.16
2023-02-21
Close Price
$10.18
Vol: 17804
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-02-21 | -92.16 | $10.18 | 17804 |
| 2023-02-17 | -94.12 | $10.17 | 61285 |
| 2023-02-16 | -90.20 | $10.19 | 185 |
| 2023-02-15 | -87.85 | $10.18 | 187 |
| 2023-02-14 | -87.85 | $10.18 | 345 |
| 2023-02-13 | -87.85 | $10.18 | 1.2M |
| 2023-02-10 | -87.85 | $10.18 | 2.0M |
| 2023-02-09 | -89.72 | $10.17 | 128157 |
| 2023-02-08 | -91.59 | $10.16 | 434238 |
| 2023-02-07 | -15.38 | $10.17 | 9989 |
| 2023-02-06 | -30.77 | $10.16 | 3347 |
| 2023-02-03 | -30.77 | $10.16 | 266858 |
| 2023-02-02 | -30.77 | $10.16 | 919203 |
| 2023-02-01 | -46.15 | $10.15 | 32213 |
| 2023-01-31 | -42.86 | $10.15 | 4.7M |
| 2023-01-30 | -32.29 | $10.15 | 742064 |
| 2023-01-27 | -26.88 | $10.15 | 54191 |
| 2023-01-26 | -14.76 | $10.16 | 29086 |
| 2023-01-25 | 0.00 | $10.16 | 1.9M |
| 2023-01-24 | -10.92 | $10.15 | 504143 |
| 2023-01-23 | -85.13 | $10.14 | 85527 |
| 2023-01-20 | -83.06 | $10.15 | 461386 |
| 2023-01-19 | -83.67 | $10.14 | 3.3M |
| 2023-01-18 | -83.67 | $10.14 | 4887 |
| 2023-01-17 | -83.67 | $10.14 | 697 |
| 2023-01-13 | -83.67 | $10.14 | 613543 |
| 2023-01-12 | -83.67 | $10.14 | 133319 |
| 2023-01-11 | -82.00 | $10.14 | 5.0M |
| 2023-01-10 | -82.00 | $10.14 | 1.4M |
| 2023-01-09 | -86.00 | $10.12 | 12108 |
| 2023-01-06 | -84.16 | $10.13 | 22339 |
| 2023-01-05 | -83.17 | $10.13 | 262288 |
| 2023-01-04 | -82.35 | $10.13 | 508440 |
| 2023-01-03 | -84.31 | $10.12 | 15534 |
| 2022-12-30 | -88.24 | $10.10 | 3511 |
| 2022-12-29 | -92.62 | $10.07 | 1805 |
| 2022-12-28 | -85.58 | $10.11 | 15566 |
| 2022-12-27 | -88.46 | $10.09 | 156666 |
| 2022-12-23 | -86.79 | $10.09 | 317047 |
| 2022-12-22 | -86.79 | $10.09 | 177232 |
| 2022-12-21 | -24.91 | $10.08 | 2116 |
| 2022-12-20 | -49.32 | $10.06 | 109803 |
| 2022-12-19 | -29.33 | $10.08 | 1746 |
| 2022-12-16 | -6.67 | $10.08 | 458294 |
| 2022-12-15 | -23.75 | $10.06 | 30840 |
| 2022-12-14 | -18.75 | $10.07 | 26037 |
| 2022-12-13 | -14.29 | $10.06 | 41692 |
| 2022-12-12 | -14.29 | $10.06 | 1.4M |
| 2022-12-09 | -28.57 | $10.05 | 77061 |
| 2022-12-08 | -21.43 | $10.06 | 257420 |
| 2022-12-07 | -16.67 | $10.05 | 1.6M |
| 2022-12-06 | -16.67 | $10.05 | 122500 |
| 2022-12-05 | -14.29 | $10.05 | 1426 |
| 2022-12-02 | 0.00 | $10.05 | 18212 |
| 2022-12-01 | -14.29 | $10.04 | 8372 |
| 2022-11-30 | -28.57 | $10.03 | 54960 |
| 2022-11-29 | -14.29 | $10.04 | 271888 |
| 2022-11-28 | -16.67 | $10.02 | 86112 |
| 2022-11-25 | -1.67 | $10.03 | 317 |
| 2022-11-23 | 0.00 | $10.03 | 9459 |
| 2022-11-22 | -16.67 | $10.02 | 7243 |
| 2022-11-21 | -10.00 | $10.02 | 1341 |
| 2022-11-18 | 0.00 | $10.02 | 6896 |
| 2022-11-17 | -10.00 | $10.01 | 106674 |
| 2022-11-16 | -20.00 | $10.00 | 157095 |
| 2022-11-15 | -16.67 | $10.00 | 65428 |
| 2022-11-14 | -14.29 | $10.00 | 49889 |
| 2022-11-11 | -14.29 | $10.00 | 3308 |
| 2022-11-10 | -14.29 | $10.00 | 11733 |
| 2022-11-09 | -14.29 | $10.00 | 41337 |
| 2022-11-08 | -14.29 | $10.00 | 125265 |
| 2022-11-07 | -8.33 | $10.00 | 45187 |
| 2022-11-04 | -7.69 | $10.00 | 27543 |
| 2022-11-03 | -5.38 | $9.99 | 68654 |
| 2022-11-02 | -8.33 | $9.99 | 31253 |
| 2022-11-01 | -16.67 | $9.98 | 114707 |
| 2022-10-31 | -16.67 | $9.97 | 15839 |
| 2022-10-28 | -16.67 | $9.97 | 30558 |
| 2022-10-27 | -14.29 | $9.97 | 321594 |
| 2022-10-26 | -14.29 | $9.97 | 526238 |
| 2022-10-25 | -7.69 | $9.97 | 16724 |
| 2022-10-24 | 0.00 | $9.97 | 20868 |
| 2022-10-21 | 0.00 | $9.97 | 44037 |
| 2022-10-20 | -14.29 | $9.96 | 20111 |
| 2022-10-19 | 0.00 | $9.96 | 13287 |
| 2022-10-18 | -10.00 | $9.95 | 296862 |
| 2022-10-17 | -10.00 | $9.95 | 35780 |
| 2022-10-14 | -10.00 | $9.95 | 14250 |
| 2022-10-13 | -20.00 | $9.94 | 29286 |
| 2022-10-12 | 0.00 | $9.95 | 16368 |
| 2022-10-11 | -10.00 | $9.95 | 11679 |
| 2022-10-10 | 0.00 | $9.95 | 425338 |
| 2022-10-07 | -33.33 | $9.93 | 2121 |
| 2022-10-06 | -14.29 | $9.94 | 1302 |
| 2022-10-05 | -28.57 | $9.93 | 125112 |
| 2022-10-04 | -42.86 | $9.92 | 1.0M |
| 2022-10-03 | -28.57 | $9.93 | 101784 |
| 2022-09-30 | -11.11 | $9.92 | 238636 |
| 2022-09-29 | -25.00 | $9.91 | 28134 |
| 2022-09-28 | 0.00 | $9.92 | 10708 |
| 2022-09-26 | 0.00 | $9.92 | 186272 |
| 2022-09-23 | -16.67 | $9.91 | 860460 |
| 2022-09-22 | -16.67 | $9.91 | 41438 |
| 2022-09-21 | -16.67 | $9.91 | 10326 |
| 2022-09-19 | -16.67 | $9.91 | 1.7M |
| 2022-09-16 | -16.67 | $9.91 | 457623 |
| 2022-09-15 | -16.67 | $9.91 | 751100 |
| 2022-09-14 | 0.00 | $9.92 | 1122 |
| 2022-09-13 | 0.00 | $9.92 | 533518 |
| 2022-09-12 | -8.33 | $9.92 | 719805 |
| 2022-09-09 | 0.00 | $9.90 | 55241 |
| 2022-09-08 | 0.00 | $9.90 | 157380 |
| 2022-09-07 | 0.00 | $9.90 | 1.5M |
| 2022-09-06 | 0.00 | $9.90 | 28378 |
| 2022-09-02 | 0.00 | $9.90 | 61148 |
| 2022-09-01 | -20.00 | $9.89 | 726100 |
| 2022-08-31 | -20.00 | $9.89 | 6323 |
| 2022-08-30 | -40.00 | $9.88 | 81065 |
| 2022-08-29 | -37.00 | $9.88 | 990701 |
| 2022-08-26 | -25.19 | $9.88 | 12194 |
| 2022-08-25 | -25.19 | $9.88 | 17161 |
| 2022-08-24 | -48.13 | $9.87 | 3529 |
| 2022-08-23 | -50.12 | $9.87 | 29307 |
| 2022-08-22 | -50.12 | $9.87 | 413 |
| 2022-08-19 | -33.48 | $9.88 | 10469 |
| 2022-08-18 | -25.12 | $9.88 | 321810 |
| 2022-08-17 | -28.67 | $9.87 | 151058 |
| 2022-08-16 | -6.79 | $9.89 | 223436 |
| 2022-08-15 | 0.00 | $9.89 | 67056 |
| 2022-08-12 | -26.67 | $9.87 | 475876 |
| 2022-08-11 | -37.50 | $9.86 | 28709 |
| 2022-08-10 | -37.50 | $9.86 | 72543 |
| 2022-08-09 | -37.50 | $9.86 | 136901 |
| 2022-08-08 | -25.00 | $9.87 | 15817 |
| 2022-08-05 | -25.00 | $9.87 | 172422 |
| 2022-08-04 | 0.00 | $9.88 | 272828 |
| 2022-08-03 | -16.67 | $9.86 | 62015 |
| 2022-08-02 | -16.67 | $9.86 | 6531 |
| 2022-08-01 | -16.67 | $9.86 | 767 |
| 2022-07-29 | -12.50 | $9.86 | 12163 |
| 2022-07-28 | 0.00 | $9.87 | 893468 |
| 2022-07-26 | -7.14 | $9.86 | 171287 |
| 2022-07-25 | 0.00 | $9.85 | 270 |
| 2022-07-22 | 0.00 | $9.85 | 285 |
| 2022-07-21 | 0.00 | $9.85 | 132036 |
| 2022-07-20 | -8.33 | $9.84 | 56619 |
| 2022-07-19 | -16.67 | $9.83 | 251634 |
| 2022-07-18 | -25.00 | $9.83 | 2173 |
| 2022-07-15 | -16.67 | $9.83 | 24789 |
| 2022-07-14 | -50.00 | $9.81 | 14465 |
| 2022-07-13 | -33.33 | $9.82 | 7058 |
| 2022-07-12 | -33.33 | $9.82 | 309913 |
| 2022-07-11 | -33.33 | $9.82 | 40229 |
| 2022-07-08 | -33.33 | $9.82 | 9974 |
| 2022-07-07 | -50.00 | $9.81 | 1071 |
| 2022-07-06 | -57.14 | $9.81 | 102552 |
| 2022-07-05 | -42.86 | $9.82 | 340558 |
| 2022-07-01 | -42.86 | $9.82 | 1466 |
| 2022-06-30 | -71.43 | $9.80 | 66274 |
| 2022-06-29 | -35.71 | $9.83 | 435 |
| 2022-06-28 | -42.86 | $9.82 | 6110 |
| 2022-06-27 | -42.86 | $9.82 | 59845 |
| 2022-06-24 | -41.67 | $9.83 | 51264 |
| 2022-06-23 | -57.14 | $9.81 | 2.1M |
| 2022-06-22 | -57.14 | $9.81 | 2698 |
| 2022-06-21 | -57.29 | $9.81 | 933 |
| 2022-06-17 | -57.14 | $9.81 | 74987 |
| 2022-06-16 | -85.71 | $9.79 | 208260 |
| 2022-06-15 | -71.43 | $9.80 | 93654 |
| 2022-06-14 | -64.29 | $9.81 | 22653 |
| 2022-06-13 | -75.00 | $9.79 | 731011 |
| 2022-06-10 | -56.25 | $9.81 | 129807 |
| 2022-06-09 | -25.00 | $9.83 | 5934 |
| 2022-06-08 | -50.00 | $9.81 | 10475 |
| 2022-06-07 | -40.00 | $9.81 | 1.5M |
| 2022-06-06 | -37.50 | $9.80 | 7173 |
| 2022-06-03 | -25.00 | $9.81 | 27375 |
| 2022-06-02 | -47.37 | $9.80 | 23780 |
| 2022-06-01 | -54.55 | $9.80 | 8906 |
| 2022-05-31 | -63.64 | $9.79 | 9246 |
| 2022-05-27 | -63.64 | $9.79 | 502808 |
| 2022-05-26 | -63.64 | $9.79 | 413438 |
| 2022-05-25 | -72.73 | $9.78 | 10804 |
| 2022-05-24 | -54.55 | $9.80 | 59402 |
| 2022-05-23 | -72.64 | $9.78 | 158547 |
| 2022-05-20 | -54.55 | $9.80 | 9069 |
| 2022-05-19 | -54.55 | $9.80 | 63813 |
| 2022-05-18 | -72.73 | $9.78 | 7465 |
| 2022-05-17 | -72.73 | $9.78 | 12556 |
| 2022-05-16 | -72.73 | $9.78 | 134673 |
| 2022-05-13 | -72.73 | $9.78 | 7287 |
| 2022-05-12 | -72.73 | $9.78 | 165783 |
| 2022-05-11 | -63.64 | $9.79 | 234371 |
| 2022-05-10 | -54.55 | $9.80 | 61711 |
| 2022-05-09 | -71.43 | $9.81 | 241868 |
| 2022-05-06 | -71.43 | $9.81 | 654609 |
| 2022-05-05 | -28.57 | $9.84 | 63299 |
| 2022-05-04 | -42.86 | $9.83 | 78091 |
| 2022-05-03 | -25.00 | $9.84 | 647814 |
| 2022-05-02 | -62.50 | $9.83 | 72148 |
| 2022-04-29 | -66.67 | $9.82 | 13995 |
| 2022-04-28 | -62.50 | $9.83 | 265440 |
| 2022-04-27 | -62.50 | $9.83 | 477090 |
| 2022-04-26 | -53.85 | $9.83 | 18036 |
| 2022-04-25 | -53.85 | $9.83 | 15470 |
| 2022-04-22 | -50.00 | $9.83 | 1819 |
| 2022-04-21 | -50.00 | $9.83 | 579 |
| 2022-04-20 | -46.43 | $9.84 | 346 |
| 2022-04-19 | -53.33 | $9.82 | 340 |
| 2022-04-18 | -56.25 | $9.81 | 1132 |
| 2022-04-14 | -50.00 | $9.82 | 2512 |
| 2022-04-13 | -43.75 | $9.83 | 21639 |
| 2022-04-12 | -56.25 | $9.81 | 51009 |
| 2022-04-11 | -56.25 | $9.81 | 62114 |
| 2022-04-08 | -50.00 | $9.82 | 262299 |
| 2022-04-07 | -68.75 | $9.79 | 39901 |
| 2022-04-06 | -50.00 | $9.82 | 64255 |
| 2022-04-05 | -37.50 | $9.84 | 107778 |
| 2022-04-04 | -37.50 | $9.84 | 594752 |
| 2022-04-01 | -40.00 | $9.80 | 725534 |
| 2022-03-31 | -40.00 | $9.80 | 52935 |
| 2022-03-30 | -25.00 | $9.80 | 139802 |
| 2022-03-29 | 0.00 | $9.82 | 375198 |
| 2022-03-28 | 0.00 | $9.81 | 188823 |
| 2022-03-25 | -14.29 | $9.79 | 347114 |
| 2022-03-24 | -57.14 | $9.76 | 44935 |
| 2022-03-22 | -57.14 | $9.76 | 57189 |
| 2022-03-21 | -50.00 | $9.76 | 6520 |
| 2022-03-17 | -66.67 | $9.75 | 19814 |
| 2022-03-16 | -50.00 | $9.76 | 1310 |
| 2022-03-15 | -50.00 | $9.76 | 111756 |
| 2022-03-14 | -33.33 | $9.76 | 338926 |
| 2022-03-11 | -25.00 | $9.76 | 137851 |
| 2022-03-10 | -28.57 | $9.75 | 10252 |
| 2022-03-09 | -16.67 | $9.75 | 1.4M |
| 2022-03-08 | -16.67 | $9.75 | 273466 |
| 2022-03-07 | 0.00 | $9.76 | 342924 |
| 2022-03-04 | 0.00 | $9.76 | 42871 |
| 2022-03-03 | -16.67 | $9.75 | 3654 |
| 2022-03-02 | -16.67 | $9.75 | 1154 |
| 2022-03-01 | -14.29 | $9.75 | 732 |
| 2022-02-28 | -27.71 | $9.74 | 3180 |
| 2022-02-25 | -42.86 | $9.73 | 219 |
| 2022-02-24 | -28.57 | $9.74 | 7315 |
| 2022-02-23 | -28.57 | $9.74 | 1429 |
| 2022-02-22 | -23.08 | $9.74 | 19880 |
| 2022-02-18 | -7.69 | $9.75 | 191089 |
| 2022-02-17 | -16.67 | $9.74 | 96531 |
| 2022-02-16 | -12.50 | $9.74 | 1830 |
| 2022-02-15 | -16.67 | $9.74 | 104842 |
| 2022-02-14 | -16.67 | $9.74 | 90362 |
| 2022-02-10 | -57.20 | $9.72 | 55418 |
| 2022-02-09 | -66.67 | $9.72 | 53426 |
| 2022-02-08 | -90.00 | $9.70 | 37439 |
| 2022-02-07 | -50.00 | $9.74 | 6779 |
| 2022-02-04 | -90.00 | $9.70 | 7995 |
| 2022-02-03 | -50.00 | $9.74 | 83769 |
| 2022-02-02 | -50.00 | $9.74 | 20938 |
| 2022-02-01 | -40.00 | $9.75 | 14118 |
| 2022-01-31 | -100.00 | $9.69 | 6508 |
| 2022-01-28 | -90.00 | $9.70 | 34082 |
| 2022-01-27 | -90.00 | $9.70 | 623 |
| 2022-01-26 | -80.00 | $9.71 | 5770 |
| 2022-01-25 | -60.00 | $9.73 | 30470 |
| 2022-01-24 | -70.00 | $9.72 | 144359 |
| 2022-01-21 | -87.50 | $9.72 | 1.1M |
| 2022-01-20 | -100.00 | $9.71 | 85882 |
| 2022-01-19 | -85.71 | $9.73 | 293169 |
| 2022-01-18 | -85.71 | $9.73 | 26258 |
| 2022-01-14 | -71.43 | $9.74 | 1011 |
| 2022-01-13 | -42.71 | $9.76 | 100251 |
| 2022-01-12 | -14.29 | $9.78 | 2306 |
| 2022-01-10 | -28.57 | $9.77 | 20463 |
| 2022-01-07 | -14.29 | $9.78 | 52773 |
| 2022-01-06 | -33.33 | $9.76 | 7646 |
| 2022-01-05 | -16.67 | $9.77 | 3209 |
| 2022-01-04 | -50.00 | $9.77 | 775684 |
| 2022-01-03 | -78.57 | $9.75 | 49455 |
| 2021-12-31 | -92.86 | $9.73 | 4026 |
| 2021-12-30 | -85.71 | $9.74 | 11068 |
| 2021-12-29 | -78.57 | $9.75 | 33846 |
| 2021-12-28 | -100.00 | $9.72 | 10011 |
| 2021-12-27 | -85.71 | $9.74 | 71518 |
| 2021-12-23 | -78.57 | $9.75 | 491 |
| 2021-12-22 | -71.48 | $9.76 | 5733 |
| 2021-12-21 | -100.00 | $9.73 | 2703 |
| 2021-12-20 | -83.33 | $9.76 | 88305 |
| 2021-12-17 | -91.67 | $9.75 | 8010 |
| 2021-12-16 | -91.67 | $9.75 | 281 |
| 2021-12-15 | -83.33 | $9.76 | 85477 |
| 2021-12-14 | -75.00 | $9.77 | 1.4M |
| 2021-12-13 | -75.00 | $9.77 | 6244 |
| 2021-12-10 | -75.00 | $9.77 | 7938 |
| 2021-12-09 | -75.00 | $9.77 | 9562 |
| 2021-12-08 | -75.00 | $9.77 | 16939 |
| 2021-12-07 | -75.00 | $9.77 | 36110 |
| 2021-12-06 | -16.67 | $9.84 | 678657 |
| 2021-12-03 | -42.86 | $9.78 | 5468 |
| 2021-12-02 | -85.71 | $9.75 | 426686 |
| 2021-12-01 | -57.14 | $9.77 | 143485 |
| 2021-11-30 | -50.00 | $9.78 | 20294 |
| 2021-11-29 | -57.14 | $9.77 | 91945 |
| 2021-11-26 | -50.00 | $9.77 | 3687 |
| 2021-11-24 | -37.50 | $9.78 | 171342 |
| 2021-11-23 | -50.00 | $9.77 | 12503 |
| 2021-11-22 | -37.50 | $9.78 | 4635 |
| 2021-11-19 | -37.50 | $9.78 | 102071 |
| 2021-11-18 | -55.56 | $9.76 | 2813 |
| 2021-11-17 | -66.67 | $9.75 | 138 |
| 2021-11-16 | -44.44 | $9.77 | 64085 |
| 2021-11-15 | -44.44 | $9.77 | 12634 |
| 2021-11-12 | -55.56 | $9.76 | 127267 |
| 2021-11-10 | 0.00 | $9.81 | 4129 |
| 2021-11-09 | 0.00 | $9.81 | 40246 |
| 2021-11-08 | 0.00 | $9.81 | 58940 |
| 2021-11-05 | -33.33 | $9.76 | 1432 |
| 2021-11-04 | -16.67 | $9.77 | 1406 |
| 2021-11-03 | -50.00 | $9.75 | 1523 |
| 2021-11-02 | 0.00 | $9.77 | 370415 |
| 2021-11-01 | 0.00 | $9.77 | 6629 |
| 2021-10-29 | 0.00 | $9.77 | 20210 |
| 2021-10-28 | -57.14 | $9.73 | 1430 |
| 2021-10-27 | -57.14 | $9.73 | 10811 |
| 2021-10-26 | -14.29 | $9.76 | 1418 |
| 2021-10-25 | -57.14 | $9.73 | 18897 |
| 2021-10-21 | -57.14 | $9.73 | 501 |
| 2021-10-20 | -71.43 | $9.72 | 29505 |
| 2021-10-19 | -42.86 | $9.74 | 127941 |
| 2021-10-18 | -71.43 | $9.72 | 112473 |
| 2021-10-15 | -22.22 | $9.75 | 77646 |
| 2021-10-14 | -55.56 | $9.72 | 1075 |
| 2021-10-13 | -33.33 | $9.74 | 183002 |
| 2021-10-12 | -11.11 | $9.76 | 314761 |
| 2021-10-11 | -37.50 | $9.73 | 95065 |
| 2021-10-08 | -12.50 | $9.75 | 395850 |
| 2021-10-07 | -37.50 | $9.73 | 2736 |
| 2021-10-06 | -37.50 | $9.73 | 47848 |
| 2021-10-05 | -37.50 | $9.73 | 23391 |
| 2021-10-04 | -22.22 | $9.74 | 215468 |
| 2021-10-01 | -30.00 | $9.73 | 3625 |
| 2021-09-30 | -27.27 | $9.73 | 67631 |
| 2021-09-29 | -27.27 | $9.73 | 43715 |
| 2021-09-28 | -18.18 | $9.74 | 43459 |
| 2021-09-27 | -18.18 | $9.74 | 11333 |
| 2021-09-24 | -15.38 | $9.74 | 72563 |
| 2021-09-23 | -7.69 | $9.75 | 16674 |
| 2021-09-22 | 0.00 | $9.76 | 780224 |
| 2021-09-21 | -16.67 | $9.73 | 93991 |
| 2021-09-20 | -8.33 | $9.74 | 80810 |
| 2021-09-17 | -27.27 | $9.71 | 27197 |
| 2021-09-16 | -27.27 | $9.71 | 94549 |
| 2021-09-15 | -27.27 | $9.71 | 7768 |
| 2021-09-14 | -27.27 | $9.71 | 148270 |
| 2021-09-13 | -22.73 | $9.72 | 30880 |
| 2021-09-10 | -16.67 | $9.73 | 11126 |
| 2021-09-09 | -41.67 | $9.70 | 31688 |
| 2021-09-08 | -41.67 | $9.70 | 1207 |
| 2021-09-07 | -25.00 | $9.72 | 12209 |
| 2021-09-03 | -46.67 | $9.71 | 89239 |
| 2021-09-01 | -87.50 | $9.65 | 242 |
| 2021-08-31 | -62.50 | $9.69 | 25605 |
| 2021-08-30 | -75.00 | $9.67 | 2032 |
| 2021-08-27 | -87.50 | $9.65 | 410553 |
| 2021-08-26 | -75.00 | $9.67 | 1001 |
| 2021-08-25 | -87.50 | $9.65 | 4481 |
| 2021-08-24 | -100.00 | $9.63 | 3300 |
| 2021-08-23 | -84.38 | $9.66 | 12462 |
| 2021-08-20 | -100.00 | $9.65 | 1621 |
| 2021-08-16 | -57.14 | $9.72 | 2500 |
| 2021-08-13 | -71.43 | $9.70 | 5821 |
| 2021-08-12 | -50.00 | $9.74 | 21397 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
78.47
2023-02-21
Close Price
$10.18
Vol: 17804Average Directional Index - Detailed Analysis
Minimum
16.66
Average
47.25
Maximum
79.24
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-02-21 | 78.47 | $10.18 | 17804 |
| 2023-02-17 | 78.17 | $10.17 | 61285 |
| 2023-02-16 | 77.85 | $10.19 | 185 |
| 2023-02-15 | 77.14 | $10.18 | 187 |
| 2023-02-14 | 76.39 | $10.18 | 345 |
| 2023-02-13 | 75.61 | $10.18 | 1.2M |
| 2023-02-10 | 74.78 | $10.18 | 2.0M |
| 2023-02-09 | 73.92 | $10.17 | 128157 |
| 2023-02-08 | 73.02 | $10.16 | 434238 |
| 2023-02-07 | 72.06 | $10.17 | 9989 |
| 2023-02-06 | 72.07 | $10.16 | 3347 |
| 2023-02-03 | 72.08 | $10.16 | 266858 |
| 2023-02-02 | 72.10 | $10.16 | 919203 |
| 2023-02-01 | 72.17 | $10.15 | 32213 |
| 2023-01-31 | 72.31 | $10.15 | 4.7M |
| 2023-01-30 | 72.46 | $10.15 | 742064 |
| 2023-01-27 | 72.67 | $10.15 | 54191 |
| 2023-01-26 | 72.90 | $10.16 | 29086 |
| 2023-01-25 | 73.19 | $10.16 | 1.9M |
| 2023-01-24 | 73.57 | $10.15 | 504143 |
| 2023-01-23 | 73.96 | $10.14 | 85527 |
| 2023-01-20 | 74.43 | $10.15 | 461386 |
| 2023-01-19 | 74.78 | $10.14 | 3.3M |
| 2023-01-18 | 75.16 | $10.14 | 4887 |
| 2023-01-17 | 74.90 | $10.14 | 697 |
| 2023-01-13 | 74.62 | $10.14 | 613543 |
| 2023-01-12 | 74.32 | $10.14 | 133319 |
| 2023-01-11 | 74.03 | $10.14 | 5.0M |
| 2023-01-10 | 73.48 | $10.14 | 1.4M |
| 2023-01-09 | 72.91 | $10.12 | 12108 |
| 2023-01-06 | 72.33 | $10.13 | 22339 |
| 2023-01-05 | 71.73 | $10.13 | 262288 |
| 2023-01-04 | 70.99 | $10.13 | 508440 |
| 2023-01-03 | 70.22 | $10.12 | 15534 |
| 2022-12-30 | 69.41 | $10.10 | 3511 |
| 2022-12-29 | 68.59 | $10.07 | 1805 |
| 2022-12-28 | 67.78 | $10.11 | 15566 |
| 2022-12-27 | 66.71 | $10.09 | 156666 |
| 2022-12-23 | 65.62 | $10.09 | 317047 |
| 2022-12-22 | 64.29 | $10.09 | 177232 |
| 2022-12-21 | 62.88 | $10.08 | 2116 |
| 2022-12-20 | 63.37 | $10.06 | 109803 |
| 2022-12-19 | 64.00 | $10.08 | 1746 |
| 2022-12-16 | 63.92 | $10.08 | 458294 |
| 2022-12-15 | 64.22 | $10.06 | 30840 |
| 2022-12-14 | 64.54 | $10.07 | 26037 |
| 2022-12-13 | 64.88 | $10.06 | 41692 |
| 2022-12-12 | 65.57 | $10.06 | 1.4M |
| 2022-12-09 | 65.43 | $10.05 | 77061 |
| 2022-12-08 | 65.28 | $10.06 | 257420 |
| 2022-12-07 | 65.12 | $10.05 | 1.6M |
| 2022-12-06 | 65.23 | $10.05 | 122500 |
| 2022-12-05 | 65.34 | $10.05 | 1426 |
| 2022-12-02 | 64.52 | $10.05 | 18212 |
| 2022-12-01 | 63.77 | $10.04 | 8372 |
| 2022-11-30 | 63.12 | $10.03 | 54960 |
| 2022-11-29 | 62.43 | $10.04 | 271888 |
| 2022-11-28 | 61.71 | $10.02 | 86112 |
| 2022-11-25 | 61.29 | $10.03 | 317 |
| 2022-11-23 | 60.23 | $10.03 | 9459 |
| 2022-11-22 | 59.12 | $10.02 | 7243 |
| 2022-11-21 | 57.95 | $10.02 | 1341 |
| 2022-11-18 | 56.85 | $10.02 | 6896 |
| 2022-11-17 | 55.77 | $10.01 | 106674 |
| 2022-11-16 | 54.81 | $10.00 | 157095 |
| 2022-11-15 | 53.80 | $10.00 | 65428 |
| 2022-11-14 | 52.73 | $10.00 | 49889 |
| 2022-11-11 | 51.60 | $10.00 | 3308 |
| 2022-11-10 | 50.42 | $10.00 | 11733 |
| 2022-11-09 | 49.26 | $10.00 | 41337 |
| 2022-11-08 | 48.04 | $10.00 | 125265 |
| 2022-11-07 | 46.75 | $10.00 | 45187 |
| 2022-11-04 | 45.57 | $10.00 | 27543 |
| 2022-11-03 | 44.32 | $9.99 | 68654 |
| 2022-11-02 | 43.09 | $9.99 | 31253 |
| 2022-11-01 | 41.92 | $9.98 | 114707 |
| 2022-10-31 | 40.68 | $9.97 | 15839 |
| 2022-10-28 | 39.59 | $9.97 | 30558 |
| 2022-10-27 | 38.43 | $9.97 | 321594 |
| 2022-10-26 | 37.45 | $9.97 | 526238 |
| 2022-10-25 | 36.42 | $9.97 | 16724 |
| 2022-10-24 | 35.45 | $9.97 | 20868 |
| 2022-10-21 | 34.56 | $9.97 | 44037 |
| 2022-10-20 | 33.62 | $9.96 | 20111 |
| 2022-10-19 | 32.64 | $9.96 | 13287 |
| 2022-10-18 | 31.85 | $9.95 | 296862 |
| 2022-10-17 | 31.50 | $9.95 | 35780 |
| 2022-10-14 | 31.13 | $9.95 | 14250 |
| 2022-10-13 | 30.74 | $9.94 | 29286 |
| 2022-10-12 | 30.33 | $9.95 | 16368 |
| 2022-10-11 | 29.90 | $9.95 | 11679 |
| 2022-10-10 | 29.45 | $9.95 | 425338 |
| 2022-10-07 | 28.97 | $9.93 | 2121 |
| 2022-10-06 | 28.74 | $9.94 | 1302 |
| 2022-10-05 | 27.88 | $9.93 | 125112 |
| 2022-10-04 | 27.24 | $9.92 | 1.0M |
| 2022-10-03 | 26.57 | $9.93 | 101784 |
| 2022-09-30 | 25.86 | $9.92 | 238636 |
| 2022-09-29 | 25.89 | $9.91 | 28134 |
| 2022-09-28 | 26.13 | $9.92 | 10708 |
| 2022-09-26 | 26.37 | $9.92 | 186272 |
| 2022-09-23 | 26.62 | $9.91 | 860460 |
| 2022-09-22 | 26.89 | $9.91 | 41438 |
| 2022-09-21 | 27.54 | $9.91 | 10326 |
| 2022-09-19 | 27.96 | $9.91 | 1.7M |
| 2022-09-16 | 28.40 | $9.91 | 457623 |
| 2022-09-15 | 28.32 | $9.91 | 751100 |
| 2022-09-14 | 28.57 | $9.92 | 1122 |
| 2022-09-13 | 28.24 | $9.92 | 533518 |
| 2022-09-12 | 27.90 | $9.92 | 719805 |
| 2022-09-09 | 27.53 | $9.90 | 55241 |
| 2022-09-08 | 27.78 | $9.90 | 157380 |
| 2022-09-07 | 28.04 | $9.90 | 1.5M |
| 2022-09-06 | 28.32 | $9.90 | 28378 |
| 2022-09-02 | 28.05 | $9.90 | 61148 |
| 2022-09-01 | 27.77 | $9.89 | 726100 |
| 2022-08-31 | 27.78 | $9.89 | 6323 |
| 2022-08-30 | 27.50 | $9.88 | 81065 |
| 2022-08-29 | 27.20 | $9.88 | 990701 |
| 2022-08-26 | 26.90 | $9.88 | 12194 |
| 2022-08-25 | 27.16 | $9.88 | 17161 |
| 2022-08-24 | 27.43 | $9.87 | 3529 |
| 2022-08-23 | 27.20 | $9.87 | 29307 |
| 2022-08-22 | 26.96 | $9.87 | 413 |
| 2022-08-19 | 26.98 | $9.88 | 10469 |
| 2022-08-18 | 27.01 | $9.88 | 321810 |
| 2022-08-17 | 27.04 | $9.87 | 151058 |
| 2022-08-16 | 27.08 | $9.89 | 223436 |
| 2022-08-15 | 26.13 | $9.89 | 67056 |
| 2022-08-12 | 25.13 | $9.87 | 475876 |
| 2022-08-11 | 24.52 | $9.86 | 28709 |
| 2022-08-10 | 23.89 | $9.86 | 72543 |
| 2022-08-09 | 23.22 | $9.86 | 136901 |
| 2022-08-08 | 22.00 | $9.87 | 15817 |
| 2022-08-05 | 21.16 | $9.87 | 172422 |
| 2022-08-04 | 20.28 | $9.88 | 272828 |
| 2022-08-03 | 19.60 | $9.86 | 62015 |
| 2022-08-02 | 19.15 | $9.86 | 6531 |
| 2022-08-01 | 18.67 | $9.86 | 767 |
| 2022-07-29 | 18.17 | $9.86 | 12163 |
| 2022-07-28 | 17.65 | $9.87 | 893468 |
| 2022-07-26 | 17.10 | $9.86 | 171287 |
| 2022-07-25 | 16.76 | $9.85 | 270 |
| 2022-07-22 | 16.66 | $9.85 | 285 |
| 2022-07-21 | 16.68 | $9.85 | 132036 |
| 2022-07-20 | 16.71 | $9.84 | 56619 |
| 2022-07-19 | 16.87 | $9.83 | 251634 |
| 2022-07-18 | 17.30 | $9.83 | 2173 |
| 2022-07-15 | 17.42 | $9.83 | 24789 |
| 2022-07-14 | 17.55 | $9.81 | 14465 |
| 2022-07-13 | 18.21 | $9.82 | 7058 |
| 2022-07-12 | 18.91 | $9.82 | 309913 |
| 2022-07-11 | 19.65 | $9.82 | 40229 |
| 2022-07-08 | 20.42 | $9.82 | 9974 |
| 2022-07-07 | 21.24 | $9.81 | 1071 |
| 2022-07-06 | 22.11 | $9.81 | 102552 |
| 2022-07-05 | 23.02 | $9.82 | 340558 |
| 2022-07-01 | 24.23 | $9.82 | 1466 |
| 2022-06-30 | 24.96 | $9.80 | 66274 |
| 2022-06-29 | 25.74 | $9.83 | 435 |
| 2022-06-28 | 26.89 | $9.82 | 6110 |
| 2022-06-27 | 28.10 | $9.82 | 59845 |
| 2022-06-24 | 29.37 | $9.83 | 51264 |
| 2022-06-23 | 29.51 | $9.81 | 2.1M |
| 2022-06-22 | 29.66 | $9.81 | 2698 |
| 2022-06-21 | 29.47 | $9.81 | 933 |
| 2022-06-17 | 28.91 | $9.81 | 74987 |
| 2022-06-16 | 28.32 | $9.79 | 208260 |
| 2022-06-15 | 28.21 | $9.80 | 93654 |
| 2022-06-14 | 27.73 | $9.81 | 22653 |
| 2022-06-13 | 27.30 | $9.79 | 731011 |
| 2022-06-10 | 26.85 | $9.81 | 129807 |
| 2022-06-09 | 26.02 | $9.83 | 5934 |
| 2022-06-08 | 24.77 | $9.81 | 10475 |
| 2022-06-07 | 23.73 | $9.81 | 1.5M |
| 2022-06-06 | 22.63 | $9.80 | 7173 |
| 2022-06-03 | 22.28 | $9.81 | 27375 |
| 2022-06-02 | 21.91 | $9.80 | 23780 |
| 2022-06-01 | 21.52 | $9.80 | 8906 |
| 2022-05-31 | 21.11 | $9.79 | 9246 |
| 2022-05-27 | 21.09 | $9.79 | 502808 |
| 2022-05-26 | 21.06 | $9.79 | 413438 |
| 2022-05-25 | 21.21 | $9.78 | 10804 |
| 2022-05-24 | 21.36 | $9.80 | 59402 |
| 2022-05-23 | 21.51 | $9.78 | 158547 |
| 2022-05-20 | 22.04 | $9.80 | 9069 |
| 2022-05-19 | 22.60 | $9.80 | 63813 |
| 2022-05-18 | 23.29 | $9.78 | 7465 |
| 2022-05-17 | 24.12 | $9.78 | 12556 |
| 2022-05-16 | 25.35 | $9.78 | 134673 |
| 2022-05-13 | 26.65 | $9.78 | 7287 |
| 2022-05-12 | 27.67 | $9.78 | 165783 |
| 2022-05-11 | 28.75 | $9.79 | 234371 |
| 2022-05-10 | 30.08 | $9.80 | 61711 |
| 2022-05-09 | 31.49 | $9.81 | 241868 |
| 2022-05-06 | 32.20 | $9.81 | 654609 |
| 2022-05-05 | 32.67 | $9.84 | 63299 |
| 2022-05-04 | 32.89 | $9.83 | 78091 |
| 2022-05-03 | 32.83 | $9.84 | 647814 |
| 2022-05-02 | 33.07 | $9.83 | 72148 |
| 2022-04-29 | 33.18 | $9.82 | 13995 |
| 2022-04-28 | 33.71 | $9.83 | 265440 |
| 2022-04-27 | 34.27 | $9.83 | 477090 |
| 2022-04-26 | 34.73 | $9.83 | 18036 |
| 2022-04-25 | 35.28 | $9.83 | 15470 |
| 2022-04-22 | 35.60 | $9.83 | 1819 |
| 2022-04-21 | 35.94 | $9.83 | 579 |
| 2022-04-20 | 36.04 | $9.84 | 346 |
| 2022-04-19 | 36.01 | $9.82 | 340 |
| 2022-04-18 | 36.17 | $9.81 | 1132 |
| 2022-04-14 | 36.46 | $9.82 | 2512 |
| 2022-04-13 | 36.52 | $9.83 | 21639 |
| 2022-04-12 | 36.59 | $9.81 | 51009 |
| 2022-04-11 | 36.83 | $9.81 | 62114 |
| 2022-04-08 | 36.60 | $9.82 | 262299 |
| 2022-04-07 | 36.47 | $9.79 | 39901 |
| 2022-04-06 | 36.33 | $9.82 | 64255 |
| 2022-04-05 | 35.71 | $9.84 | 107778 |
| 2022-04-04 | 35.14 | $9.84 | 594752 |
| 2022-04-01 | 33.78 | $9.80 | 725534 |
| 2022-03-31 | 33.28 | $9.80 | 52935 |
| 2022-03-30 | 32.04 | $9.80 | 139802 |
| 2022-03-29 | 31.24 | $9.82 | 375198 |
| 2022-03-28 | 30.39 | $9.81 | 188823 |
| 2022-03-25 | 29.50 | $9.79 | 347114 |
| 2022-03-24 | 28.86 | $9.76 | 44935 |
| 2022-03-22 | 28.34 | $9.76 | 57189 |
| 2022-03-21 | 27.80 | $9.76 | 6520 |
| 2022-03-17 | 27.40 | $9.75 | 19814 |
| 2022-03-16 | 27.78 | $9.76 | 1310 |
| 2022-03-15 | 27.37 | $9.76 | 111756 |
| 2022-03-14 | 27.41 | $9.76 | 338926 |
| 2022-03-11 | 27.45 | $9.76 | 137851 |
| 2022-03-10 | 27.50 | $9.75 | 10252 |
| 2022-03-09 | 27.78 | $9.75 | 1.4M |
| 2022-03-08 | 28.34 | $9.75 | 273466 |
| 2022-03-07 | 28.93 | $9.76 | 342924 |
| 2022-03-04 | 29.18 | $9.76 | 42871 |
| 2022-03-03 | 29.44 | $9.75 | 3654 |
| 2022-03-02 | 29.95 | $9.75 | 1154 |
| 2022-03-01 | 30.12 | $9.75 | 732 |
| 2022-02-28 | 30.29 | $9.74 | 3180 |
| 2022-02-25 | 30.68 | $9.73 | 219 |
| 2022-02-24 | 31.10 | $9.74 | 7315 |
| 2022-02-23 | 31.53 | $9.74 | 1429 |
| 2022-02-22 | 31.68 | $9.74 | 19880 |
| 2022-02-18 | 32.22 | $9.75 | 191089 |
| 2022-02-17 | 32.45 | $9.74 | 96531 |
| 2022-02-16 | 32.80 | $9.74 | 1830 |
| 2022-02-15 | 33.25 | $9.74 | 104842 |
| 2022-02-14 | 33.74 | $9.74 | 90362 |
| 2022-02-10 | 34.43 | $9.72 | 55418 |
| 2022-02-09 | 34.55 | $9.72 | 53426 |
| 2022-02-08 | 34.84 | $9.70 | 37439 |
| 2022-02-07 | 35.15 | $9.74 | 6779 |
| 2022-02-04 | 35.47 | $9.70 | 7995 |
| 2022-02-03 | 36.34 | $9.74 | 83769 |
| 2022-02-02 | 36.97 | $9.74 | 20938 |
| 2022-02-01 | 37.62 | $9.75 | 14118 |
| 2022-01-31 | 38.32 | $9.69 | 6508 |
| 2022-01-28 | 39.81 | $9.70 | 34082 |
| 2022-01-27 | 41.24 | $9.70 | 623 |
| 2022-01-26 | 42.97 | $9.71 | 5770 |
| 2022-01-25 | 44.52 | $9.73 | 30470 |
| 2022-01-24 | 46.15 | $9.72 | 144359 |
| 2022-01-21 | 48.52 | $9.72 | 1.1M |
| 2022-01-20 | 50.49 | $9.71 | 85882 |
| 2022-01-19 | 52.56 | $9.73 | 293169 |
| 2022-01-18 | 54.16 | $9.73 | 26258 |
| 2022-01-14 | 55.84 | $9.74 | 1011 |
| 2022-01-13 | 57.61 | $9.76 | 100251 |
| 2022-01-12 | 58.89 | $9.78 | 2306 |
| 2022-01-10 | 60.22 | $9.77 | 20463 |
| 2022-01-07 | 61.63 | $9.78 | 52773 |
| 2022-01-06 | 62.51 | $9.76 | 7646 |
| 2022-01-05 | 63.69 | $9.77 | 3209 |
| 2022-01-04 | 63.87 | $9.77 | 775684 |
| 2022-01-03 | 64.05 | $9.75 | 49455 |
| 2021-12-31 | 64.34 | $9.73 | 4026 |
| 2021-12-30 | 64.85 | $9.74 | 11068 |
| 2021-12-29 | 65.38 | $9.75 | 33846 |
| 2021-12-28 | 65.95 | $9.72 | 10011 |
| 2021-12-27 | 66.64 | $9.74 | 71518 |
| 2021-12-23 | 67.43 | $9.75 | 491 |
| 2021-12-22 | 68.25 | $9.76 | 5733 |
| 2021-12-21 | 69.12 | $9.73 | 2703 |
| 2021-12-20 | 69.74 | $9.76 | 88305 |
| 2021-12-17 | 70.09 | $9.75 | 8010 |
| 2021-12-16 | 70.16 | $9.75 | 281 |
| 2021-12-15 | 70.42 | $9.76 | 85477 |
| 2021-12-14 | 70.37 | $9.77 | 1.4M |
| 2021-12-13 | 70.32 | $9.77 | 6244 |
| 2021-12-10 | 70.31 | $9.77 | 7938 |
| 2021-12-09 | 70.31 | $9.77 | 9562 |
| 2021-12-08 | 70.30 | $9.77 | 16939 |
| 2021-12-07 | 70.30 | $9.77 | 36110 |
| 2021-12-06 | 70.29 | $9.84 | 678657 |
| 2021-12-03 | 70.29 | $9.78 | 5468 |
| 2021-12-02 | 70.68 | $9.75 | 426686 |
| 2021-12-01 | 71.09 | $9.77 | 143485 |
| 2021-11-30 | 71.52 | $9.78 | 20294 |
| 2021-11-29 | 71.98 | $9.77 | 91945 |
| 2021-11-26 | 72.51 | $9.77 | 3687 |
| 2021-11-24 | 73.18 | $9.78 | 171342 |
| 2021-11-23 | 73.88 | $9.77 | 12503 |
| 2021-11-22 | 74.42 | $9.78 | 4635 |
| 2021-11-19 | 74.77 | $9.78 | 102071 |
| 2021-11-18 | 75.14 | $9.76 | 2813 |
| 2021-11-17 | 75.61 | $9.75 | 138 |
| 2021-11-16 | 76.14 | $9.77 | 64085 |
| 2021-11-15 | 76.71 | $9.77 | 12634 |
| 2021-11-12 | 77.12 | $9.76 | 127267 |
| 2021-11-10 | 77.56 | $9.81 | 4129 |
| 2021-11-09 | 77.68 | $9.81 | 40246 |
| 2021-11-08 | 77.81 | $9.81 | 58940 |
| 2021-11-05 | 77.84 | $9.76 | 1432 |
| 2021-11-04 | 77.98 | $9.77 | 1406 |
| 2021-11-03 | 78.12 | $9.75 | 1523 |
| 2021-11-02 | 78.27 | $9.77 | 370415 |
| 2021-11-01 | 78.45 | $9.77 | 6629 |
| 2021-10-29 | 78.65 | $9.77 | 20210 |
| 2021-10-28 | 78.83 | $9.73 | 1430 |
| 2021-10-27 | 79.02 | $9.73 | 10811 |
| 2021-10-26 | 79.24 | $9.76 | 1418 |
| 2021-10-25 | 79.12 | $9.73 | 18897 |
| 2021-10-21 | 79.00 | $9.73 | 501 |
| 2021-10-20 | 78.91 | $9.72 | 29505 |
| 2021-10-19 | 78.82 | $9.74 | 127941 |
| 2021-10-18 | 78.73 | $9.72 | 112473 |
| 2021-10-15 | 78.63 | $9.75 | 77646 |
| 2021-10-14 | 78.53 | $9.72 | 1075 |
| 2021-10-13 | 78.44 | $9.74 | 183002 |
| 2021-10-12 | 78.34 | $9.76 | 314761 |
| 2021-10-11 | 78.24 | $9.73 | 95065 |
| 2021-10-08 | 78.15 | $9.75 | 395850 |
| 2021-10-07 | 77.83 | $9.73 | 2736 |
| 2021-10-06 | 77.50 | $9.73 | 47848 |
| 2021-10-05 | 77.15 | $9.73 | 23391 |
| 2021-10-04 | 76.79 | $9.74 | 215468 |
| 2021-10-01 | 76.40 | $9.73 | 3625 |
| 2021-09-30 | 75.81 | $9.73 | 67631 |
| 2021-09-29 | 75.19 | $9.73 | 43715 |
| 2021-09-28 | 74.54 | $9.74 | 43459 |
| 2021-09-27 | 73.85 | $9.74 | 11333 |
| 2021-09-24 | 73.03 | $9.74 | 72563 |
| 2021-09-23 | 72.16 | $9.75 | 16674 |
| 2021-09-22 | 71.19 | $9.76 | 780224 |
| 2021-09-21 | 70.18 | $9.73 | 93991 |
| 2021-09-20 | 69.11 | $9.74 | 80810 |
| 2021-09-17 | 67.99 | $9.71 | 27197 |
| 2021-09-16 | 66.80 | $9.71 | 94549 |
| 2021-09-15 | 65.56 | $9.71 | 7768 |
| 2021-09-14 | 64.25 | $9.71 | 148270 |
| 2021-09-13 | 62.88 | $9.72 | 30880 |
| 2021-09-10 | 61.43 | $9.73 | 11126 |
| 2021-09-09 | 59.91 | $9.70 | 31688 |
| 2021-09-08 | 58.31 | $9.70 | 1207 |
| 2021-09-07 | 56.63 | $9.72 | 12209 |
| 2021-09-03 | 54.86 | $9.71 | 89239 |
| 2021-09-01 | 52.99 | $9.65 | 242 |
| 2021-08-31 | 51.04 | $9.69 | 25605 |
| 2021-08-30 | 48.97 | $9.67 | 2032 |
| 2021-08-27 | 46.81 | $9.65 | 410553 |
| 2021-08-26 | 44.53 | $9.67 | 1001 |
| 2021-08-25 | 42.12 | $9.65 | 4481 |
| 2021-08-24 | 39.60 | $9.63 | 3300 |
| 2021-08-23 | 36.94 | $9.66 | 12462 |
| 2021-08-20 | 34.14 | $9.65 | 1621 |
| 2021-08-16 | 31.16 | $9.72 | 2500 |
| 2021-08-13 | 28.00 | $9.70 | 5821 |
| 2021-08-12 | 24.67 | $9.74 | 21397 |
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