Is LAMF Global Ventures Corp. I (LGVC) a Buy, Sell, or Hold?
Enter your email address below for free access to our LAMF Global Ventures Corp. I (LGVC) research center and poll results.
NASDAQ : LGVC
LAMF Global Ventures Corp. I — Technical Indicators
$8.11 USD
$1.2 (17.37%)
- Volume
- 53.06K
- Average Volume
- 89.03K
- Market Capitalization
- $101.31M
- P/E Ratio
- -47.71
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $21.50
- Year Low
- $6.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.03
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
7.76
2024-05-01
Close Price
$8.11
Vol: 53059
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.76
Average
10.30
Maximum
10.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-05-01 | 7.76 | $8.11 | 53059 |
| 2024-04-30 | 7.91 | $6.76 | 3843 |
| 2024-04-29 | 8.11 | $7.35 | 44918 |
| 2024-04-26 | 8.25 | $6.80 | 18017 |
| 2024-04-25 | 8.41 | $6.91 | 43387 |
| 2024-04-24 | 8.55 | $6.99 | 5634 |
| 2024-04-23 | 8.73 | $6.51 | 21110 |
| 2024-04-22 | 8.88 | $6.51 | 21788 |
| 2024-04-19 | 9.10 | $6.88 | 10968 |
| 2024-04-18 | 9.31 | $6.47 | 14326 |
| 2024-04-17 | 9.54 | $6.88 | 16416 |
| 2024-04-16 | 9.74 | $6.79 | 63453 |
| 2024-04-15 | 9.95 | $7.05 | 8197 |
| 2024-04-12 | 10.15 | $8.19 | 8845 |
| 2024-04-11 | 10.29 | $8.00 | 31920 |
| 2024-04-10 | 10.44 | $9.10 | 10705 |
| 2024-04-09 | 10.53 | $9.50 | 8113 |
| 2024-04-08 | 10.60 | $10.05 | 66243 |
| 2024-04-05 | 10.65 | $9.49 | 29426 |
| 2024-04-04 | 10.72 | $10.79 | 131955 |
| 2024-04-03 | 10.73 | $11.11 | 2.3M |
| 2024-04-02 | 10.72 | $10.80 | 8615 |
| 2024-04-01 | 10.73 | $10.20 | 2068 |
| 2024-03-28 | 10.76 | $9.89 | 1384 |
| 2024-03-27 | 10.81 | $9.73 | 13676 |
| 2024-03-26 | 10.87 | $10.60 | 7901 |
| 2024-03-25 | 10.88 | $9.55 | 7742 |
| 2024-03-22 | 10.94 | $11.02 | 45336 |
| 2024-03-21 | 10.93 | $11.00 | 17167 |
| 2024-03-20 | 10.93 | $10.98 | 445 |
| 2024-03-19 | 10.92 | $11.00 | 159 |
| 2024-03-18 | 10.91 | $10.98 | 41957 |
| 2024-03-15 | 10.91 | $10.98 | 103 |
| 2024-03-13 | 10.90 | $10.96 | 2366 |
| 2024-03-12 | 10.90 | $10.99 | 182911 |
| 2024-03-11 | 10.89 | $10.99 | 226 |
| 2024-03-08 | 10.88 | $10.95 | 581 |
| 2024-03-07 | 10.88 | $10.96 | 8241 |
| 2024-03-06 | 10.88 | $10.95 | 6639 |
| 2024-03-05 | 10.87 | $10.96 | 24536 |
| 2024-03-04 | 10.87 | $10.95 | 412215 |
| 2024-03-01 | 10.87 | $10.87 | 2739 |
| 2024-02-29 | 10.88 | $10.87 | 14545 |
| 2024-02-28 | 10.88 | $10.90 | 31876 |
| 2024-02-27 | 10.88 | $10.85 | — |
| 2024-02-26 | 10.89 | $10.85 | 8711 |
| 2024-02-23 | 10.89 | $10.85 | 288161 |
| 2024-02-22 | 10.89 | $10.85 | 136209 |
| 2024-02-21 | 10.89 | $10.85 | 1116 |
| 2024-02-20 | 10.89 | $10.85 | 1893 |
| 2024-02-16 | 10.89 | $10.85 | 484869 |
| 2024-02-15 | 10.89 | $10.85 | 6778 |
| 2024-02-14 | 10.89 | $10.89 | 15372 |
| 2024-02-13 | 10.88 | $10.84 | 249 |
| 2024-02-12 | 10.88 | $10.85 | — |
| 2024-02-09 | 10.88 | $10.85 | 354 |
| 2024-02-08 | 10.87 | $10.85 | 731 |
| 2024-02-07 | 10.87 | $10.95 | 4393 |
| 2024-02-06 | 10.86 | $10.91 | — |
| 2024-02-05 | 10.86 | $10.91 | 19150 |
| 2024-02-02 | 10.85 | $10.96 | 8285 |
| 2024-02-01 | 10.84 | $10.97 | 7900 |
| 2024-01-31 | 10.83 | $10.97 | 7239 |
| 2024-01-30 | 10.82 | $10.90 | 9147 |
| 2024-01-29 | 10.81 | $10.94 | 4166 |
| 2024-01-26 | 10.81 | $10.85 | 33383 |
| 2024-01-25 | 10.80 | $10.85 | — |
| 2024-01-24 | 10.80 | $10.85 | 393 |
| 2024-01-23 | 10.79 | $10.85 | 1569 |
| 2024-01-22 | 10.79 | $10.83 | 4917 |
| 2024-01-19 | 10.78 | $10.83 | 400 |
| 2024-01-18 | 10.78 | $10.85 | 3563 |
| 2024-01-17 | 10.77 | $10.80 | 144 |
| 2024-01-16 | 10.77 | $10.80 | 1392 |
| 2024-01-12 | 10.77 | $10.80 | 11922 |
| 2024-01-11 | 10.77 | $10.80 | 3399 |
| 2024-01-10 | 10.77 | $10.80 | 1273 |
| 2024-01-09 | 10.77 | $10.79 | 120 |
| 2024-01-08 | 10.77 | $10.79 | 100 |
| 2024-01-05 | 10.76 | $10.77 | — |
| 2024-01-04 | 10.76 | $10.77 | — |
| 2024-01-03 | 10.76 | $10.77 | — |
| 2024-01-02 | 10.76 | $10.77 | — |
| 2023-12-29 | 10.76 | $10.77 | — |
| 2023-12-28 | 10.76 | $10.77 | 3773 |
| 2023-12-27 | 10.76 | $10.76 | 103 |
| 2023-12-26 | 10.76 | $10.75 | 102 |
| 2023-12-22 | 10.76 | $10.74 | 100 |
| 2023-12-21 | 10.75 | $10.74 | 465 |
| 2023-12-20 | 10.75 | $10.74 | — |
| 2023-12-19 | 10.75 | $10.74 | 253 |
| 2023-12-18 | 10.75 | $10.78 | — |
| 2023-12-15 | 10.75 | $10.78 | 100 |
| 2023-12-14 | 10.74 | $10.78 | — |
| 2023-12-13 | 10.74 | $10.78 | 1442 |
| 2023-12-12 | 10.74 | $10.78 | 101335 |
| 2023-12-11 | 10.73 | $10.77 | 145 |
| 2023-12-08 | 10.73 | $10.79 | 1862 |
| 2023-12-07 | 10.72 | $10.74 | 506 |
| 2023-12-06 | 10.72 | $10.75 | — |
| 2023-12-05 | 10.72 | $10.75 | — |
| 2023-12-04 | 10.72 | $10.75 | 24898 |
| 2023-12-01 | 10.71 | $10.74 | — |
| 2023-11-30 | 10.71 | $10.74 | 591 |
| 2023-11-29 | 10.71 | $10.74 | 591 |
| 2023-11-28 | 10.70 | $10.74 | 7271 |
| 2023-11-27 | 10.70 | $10.73 | 25118 |
| 2023-11-24 | 10.70 | $10.73 | 101 |
| 2023-11-22 | 10.70 | $10.71 | — |
| 2023-11-21 | 10.69 | $10.71 | — |
| 2023-11-20 | 10.69 | $10.71 | — |
| 2023-11-17 | 10.69 | $10.71 | — |
| 2023-11-16 | 10.69 | $10.71 | — |
| 2023-11-15 | 10.69 | $10.71 | 562 |
| 2023-11-14 | 10.69 | $10.70 | — |
| 2023-11-13 | 10.69 | $10.70 | — |
| 2023-11-10 | 10.68 | $10.70 | — |
| 2023-11-09 | 10.68 | $10.70 | — |
| 2023-11-08 | 10.68 | $10.70 | 1811 |
| 2023-11-07 | 10.68 | $10.70 | 101 |
| 2023-11-06 | 10.68 | $10.67 | — |
| 2023-11-03 | 10.68 | $10.67 | 526 |
| 2023-11-02 | 10.68 | $10.69 | — |
| 2023-11-01 | 10.68 | $10.69 | — |
| 2023-10-31 | 10.68 | $10.69 | — |
| 2023-10-30 | 10.68 | $10.69 | 445 |
| 2023-10-27 | 10.68 | $10.67 | 107 |
| 2023-10-26 | 10.68 | $10.67 | 100 |
| 2023-10-25 | 10.68 | $10.68 | — |
| 2023-10-24 | 10.69 | $10.68 | — |
| 2023-10-23 | 10.69 | $10.68 | — |
| 2023-10-20 | 10.69 | $10.68 | — |
| 2023-10-19 | 10.69 | $10.68 | 154 |
| 2023-10-18 | 10.69 | $10.68 | 8220 |
| 2023-10-17 | 10.69 | $10.68 | 2460 |
| 2023-10-16 | 10.69 | $10.69 | — |
| 2023-10-13 | 10.69 | $10.69 | 1687 |
| 2023-10-12 | 10.69 | $10.69 | — |
| 2023-10-11 | 10.69 | $10.69 | — |
| 2023-10-10 | 10.69 | $10.69 | — |
| 2023-10-09 | 10.68 | $10.69 | 3696 |
| 2023-10-06 | 10.68 | $10.69 | — |
| 2023-10-05 | 10.67 | $10.69 | 1243 |
| 2023-10-04 | 10.67 | $10.67 | 2023 |
| 2023-10-03 | 10.67 | $10.69 | 4935 |
| 2023-10-02 | 10.67 | $10.67 | 9880 |
| 2023-09-29 | 10.66 | $10.69 | 171 |
| 2023-09-28 | 10.66 | $10.70 | 2383 |
| 2023-09-27 | 10.66 | $10.69 | 6626 |
| 2023-09-26 | 10.66 | $10.68 | 5132 |
| 2023-09-25 | 10.66 | $10.70 | 5772 |
| 2023-09-22 | 10.66 | $10.68 | 1734 |
| 2023-09-21 | 10.65 | $10.70 | — |
| 2023-09-20 | 10.65 | $10.70 | 2080 |
| 2023-09-19 | 10.64 | $10.71 | 1224 |
| 2023-09-18 | 10.64 | $10.70 | 14629 |
| 2023-09-15 | 10.63 | $10.76 | 2711 |
| 2023-09-14 | 10.62 | $10.63 | 21156 |
| 2023-09-13 | 10.62 | $10.61 | 6662 |
| 2023-09-12 | 10.62 | $10.61 | 8830 |
| 2023-09-11 | 10.62 | $10.62 | 12387 |
| 2023-09-08 | 10.62 | $10.60 | 5446 |
| 2023-09-07 | 10.62 | $10.67 | 841 |
| 2023-09-06 | 10.61 | $10.61 | — |
| 2023-09-05 | 10.61 | $10.61 | — |
| 2023-09-01 | 10.61 | $10.61 | 6934 |
| 2023-08-31 | 10.61 | $10.63 | 748 |
| 2023-08-30 | 10.60 | $10.67 | 8580 |
| 2023-08-29 | 10.60 | $10.71 | 11681 |
| 2023-08-28 | 10.59 | $10.65 | — |
| 2023-08-25 | 10.59 | $10.65 | 15795 |
| 2023-08-24 | 10.58 | $10.61 | 21481 |
| 2023-08-23 | 10.58 | $10.62 | 17169 |
| 2023-08-22 | 10.57 | $10.60 | 3336 |
| 2023-08-21 | 10.57 | $10.58 | 19313 |
| 2023-08-18 | 10.57 | $10.58 | 19942 |
| 2023-08-17 | 10.56 | $10.58 | 610 |
| 2023-08-16 | 10.56 | $10.58 | 100 |
| 2023-08-15 | 10.56 | $10.58 | 1630 |
| 2023-08-14 | 10.55 | $10.61 | 717 |
| 2023-08-11 | 10.54 | $10.58 | 1135 |
| 2023-08-10 | 10.54 | $10.59 | 100 |
| 2023-08-09 | 10.53 | $10.59 | 2972 |
| 2023-08-08 | 10.53 | $10.61 | 16125 |
| 2023-08-07 | 10.52 | $10.58 | 15583 |
| 2023-08-04 | 10.52 | $10.55 | 2133 |
| 2023-08-03 | 10.51 | $10.55 | 3847 |
| 2023-08-02 | 10.51 | $10.56 | 6294 |
| 2023-08-01 | 10.50 | $10.59 | 31047 |
| 2023-07-31 | 10.50 | $10.56 | — |
| 2023-07-28 | 10.49 | $10.56 | 18541 |
| 2023-07-27 | 10.49 | $10.53 | 11889 |
| 2023-07-26 | 10.49 | $10.54 | 9871 |
| 2023-07-25 | 10.48 | $10.52 | 70084 |
| 2023-07-24 | 10.48 | $10.51 | 21825 |
| 2023-07-21 | 10.48 | $10.51 | 7010 |
| 2023-07-20 | 10.48 | $10.51 | 72996 |
| 2023-07-19 | 10.48 | $10.49 | 1705 |
| 2023-07-18 | 10.47 | $10.47 | 100 |
| 2023-07-17 | 10.47 | $10.47 | 101 |
| 2023-07-14 | 10.47 | $10.47 | 4206 |
| 2023-07-13 | 10.49 | $10.50 | — |
| 2023-07-12 | 10.51 | $10.50 | 4434 |
| 2023-07-11 | 10.53 | $10.46 | 100 |
| 2023-07-10 | 10.55 | $10.46 | 300205 |
| 2023-07-07 | 10.55 | $10.46 | 6138 |
| 2023-07-06 | 10.54 | $10.47 | 412 |
| 2023-07-05 | 10.54 | $10.46 | 1315 |
| 2023-07-03 | 10.53 | $10.49 | — |
| 2023-06-30 | 10.53 | $10.49 | 414 |
| 2023-06-29 | 10.53 | $10.50 | 24139 |
| 2023-06-28 | 10.52 | $10.49 | 14497 |
| 2023-06-27 | 10.52 | $10.47 | 3264 |
| 2023-06-26 | 10.52 | $10.45 | 5000 |
| 2023-06-23 | 10.51 | $10.50 | 3918 |
| 2023-06-22 | 10.51 | $10.50 | 1491 |
| 2023-06-21 | 10.50 | $10.45 | 1836 |
| 2023-06-20 | 10.50 | $10.44 | 2076 |
| 2023-06-16 | 10.50 | $10.47 | 1910 |
| 2023-06-15 | 10.50 | $10.40 | 1995 |
| 2023-06-14 | 10.50 | $10.90 | — |
| 2023-06-13 | 10.48 | $10.90 | — |
| 2023-06-12 | 10.46 | $10.90 | — |
| 2023-06-09 | 10.44 | $10.90 | 6407 |
| 2023-06-08 | 10.43 | $10.36 | 100 |
| 2023-06-07 | 10.43 | $10.36 | — |
| 2023-06-06 | 10.44 | $10.36 | — |
| 2023-06-05 | 10.44 | $10.36 | 587 |
| 2023-06-02 | 10.45 | $10.42 | — |
| 2023-06-01 | 10.45 | $10.42 | 17234 |
| 2023-05-31 | 10.45 | $10.41 | 259111 |
| 2023-05-30 | 10.46 | $10.40 | — |
| 2023-05-26 | 10.46 | $10.40 | — |
| 2023-05-25 | 10.47 | $10.40 | 250000 |
| 2023-05-24 | 10.47 | $10.40 | — |
| 2023-05-22 | 10.47 | $10.40 | 207 |
| 2023-05-19 | 10.48 | $10.44 | 100 |
| 2023-05-18 | 10.48 | $10.44 | — |
| 2023-05-17 | 10.48 | $10.44 | 198 |
| 2023-05-16 | 10.48 | $10.36 | 6370 |
| 2023-05-15 | 10.49 | $10.47 | 71796 |
| 2023-05-12 | 10.49 | $10.54 | — |
| 2023-05-11 | 10.48 | $10.54 | 16527 |
| 2023-05-10 | 10.48 | $10.68 | 137998 |
| 2023-05-09 | 10.47 | $10.40 | 76355 |
| 2023-05-08 | 10.47 | $10.46 | 1.1M |
| 2023-05-05 | 10.47 | $10.47 | 867596 |
| 2023-05-04 | 10.47 | $10.48 | 11010 |
| 2023-05-03 | 10.46 | $10.48 | 657 |
| 2023-05-02 | 10.46 | $10.48 | 56395 |
| 2023-05-01 | 10.46 | $10.48 | 33711 |
| 2023-04-28 | 10.46 | $10.48 | 89147 |
| 2023-04-27 | 10.46 | $10.48 | 487079 |
| 2023-04-26 | 10.46 | $10.47 | 364720 |
| 2023-04-25 | 10.46 | $10.47 | 17349 |
| 2023-04-24 | 10.45 | $10.47 | 26553 |
| 2023-04-21 | 10.45 | $10.47 | 100344 |
| 2023-04-20 | 10.45 | $10.45 | 303 |
| 2023-04-19 | 10.45 | $10.51 | 6752 |
| 2023-04-18 | 10.45 | $10.45 | — |
| 2023-04-17 | 10.44 | $10.45 | — |
| 2023-04-14 | 10.44 | $10.45 | — |
| 2023-04-13 | 10.44 | $10.45 | — |
| 2023-04-12 | 10.44 | $10.45 | 9502 |
| 2023-04-11 | 10.44 | $10.45 | 59026 |
| 2023-04-10 | 10.44 | $10.45 | 52957 |
| 2023-04-06 | 10.43 | $10.45 | 156778 |
| 2023-04-05 | 10.43 | $10.45 | 107 |
| 2023-04-04 | 10.43 | $10.45 | 55767 |
| 2023-04-03 | 10.43 | $10.46 | 504238 |
| 2023-03-31 | 10.43 | $10.45 | 47435 |
| 2023-03-30 | 10.43 | $10.45 | — |
| 2023-03-29 | 10.43 | $10.45 | — |
| 2023-03-28 | 10.42 | $10.45 | 1.0M |
| 2023-03-27 | 10.42 | $10.44 | 326315 |
| 2023-03-24 | 10.42 | $10.43 | — |
| 2023-03-23 | 10.42 | $10.43 | 1400 |
| 2023-03-22 | 10.41 | $10.44 | 1150 |
| 2023-03-21 | 10.41 | $10.43 | 332059 |
| 2023-03-20 | 10.41 | $10.42 | — |
| 2023-03-17 | 10.41 | $10.42 | — |
| 2023-03-16 | 10.40 | $10.42 | 230 |
| 2023-03-15 | 10.40 | $10.42 | 75633 |
| 2023-03-14 | 10.40 | $10.41 | — |
| 2023-03-13 | 10.39 | $10.41 | — |
| 2023-03-10 | 10.39 | $10.41 | 471456 |
| 2023-03-09 | 10.39 | $10.42 | 402 |
| 2023-03-08 | 10.39 | $10.45 | — |
| 2023-03-07 | 10.38 | $10.45 | 303 |
| 2023-03-06 | 10.38 | $10.41 | 90194 |
| 2023-03-03 | 10.37 | $10.41 | 10000 |
| 2023-03-02 | 10.37 | $10.41 | 314334 |
| 2023-03-01 | 10.37 | $10.40 | 7401 |
| 2023-02-28 | 10.36 | $10.39 | 36537 |
| 2023-02-27 | 10.36 | $10.39 | 24647 |
| 2023-02-24 | 10.36 | $10.39 | 81797 |
| 2023-02-23 | 10.36 | $10.38 | 20120 |
| 2023-02-22 | 10.35 | $10.39 | 320102 |
| 2023-02-21 | 10.35 | $10.37 | 20361 |
| 2023-02-17 | 10.35 | $10.36 | 827 |
| 2023-02-16 | 10.35 | $10.36 | 43 |
| 2023-02-15 | 10.34 | $10.36 | 3178 |
| 2023-02-14 | 10.34 | $10.38 | 13215 |
| 2023-02-13 | 10.33 | $10.35 | 3100 |
| 2023-02-10 | 10.33 | $10.37 | 22 |
| 2023-02-09 | 10.33 | $10.37 | 12399 |
| 2023-02-08 | 10.32 | $10.36 | 2.5M |
| 2023-02-07 | 10.32 | $10.36 | 7101 |
| 2023-02-06 | 10.32 | $10.34 | — |
| 2023-02-03 | 10.31 | $10.34 | — |
| 2023-02-02 | 10.31 | $10.34 | 1 |
| 2023-02-01 | 10.31 | $10.34 | 110499 |
| 2023-01-31 | 10.30 | $10.35 | 231792 |
| 2023-01-30 | 10.30 | $10.34 | 20148 |
| 2023-01-27 | 10.29 | $10.34 | 11590 |
| 2023-01-26 | 10.29 | $10.33 | 1188 |
| 2023-01-25 | 10.28 | $10.33 | 28319 |
| 2023-01-24 | 10.28 | $10.32 | 109981 |
| 2023-01-23 | 10.28 | $10.32 | 2.2M |
| 2023-01-20 | 10.27 | $10.32 | 2.3M |
| 2023-01-19 | 10.27 | $10.33 | 50117 |
| 2023-01-18 | 10.26 | $10.26 | — |
| 2023-01-17 | 10.26 | $10.26 | 101 |
| 2023-01-13 | 10.26 | $10.31 | 8110 |
| 2023-01-12 | 10.26 | $10.30 | 7905 |
| 2023-01-11 | 10.25 | $10.30 | 513642 |
| 2023-01-10 | 10.25 | $10.30 | 510 |
| 2023-01-09 | 10.25 | $10.29 | 103 |
| 2023-01-06 | 10.24 | $10.27 | — |
| 2023-01-05 | 10.24 | $10.27 | 1820 |
| 2023-01-04 | 10.24 | $10.25 | 1948 |
| 2023-01-03 | 10.23 | $10.25 | 40017 |
| 2022-12-30 | 10.23 | $10.25 | 10 |
| 2022-12-29 | 10.23 | $10.25 | 2400 |
| 2022-12-28 | 10.23 | $10.26 | 252 |
| 2022-12-27 | 10.22 | $10.25 | 102 |
| 2022-12-23 | 10.22 | $10.24 | 110 |
| 2022-12-22 | 10.22 | $10.24 | 111 |
| 2022-12-21 | 10.22 | $10.24 | 450 |
| 2022-12-20 | 10.21 | $10.24 | — |
| 2022-12-19 | 10.21 | $10.24 | 100 |
| 2022-12-16 | 10.21 | $10.24 | 38389 |
| 2022-12-15 | 10.20 | $10.24 | 45000 |
| 2022-12-14 | 10.20 | $10.23 | 33038 |
| 2022-12-13 | 10.19 | $10.23 | 100000 |
| 2022-12-12 | 10.19 | $10.22 | 5100 |
| 2022-12-09 | 10.19 | $10.21 | — |
| 2022-12-08 | 10.18 | $10.21 | 1244 |
| 2022-12-07 | 10.18 | $10.21 | 52824 |
| 2022-12-06 | 10.18 | $10.21 | 8200 |
| 2022-12-05 | 10.18 | $10.21 | 24 |
| 2022-12-02 | 10.17 | $10.21 | 2398 |
| 2022-12-01 | 10.17 | $10.20 | 6494 |
| 2022-11-30 | 10.17 | $10.20 | 25406 |
| 2022-11-29 | 10.16 | $10.20 | 22880 |
| 2022-11-28 | 10.16 | $10.20 | 368238 |
| 2022-11-25 | 10.16 | $10.19 | 32662 |
| 2022-11-23 | 10.15 | $10.19 | 87970 |
| 2022-11-22 | 10.15 | $10.19 | 7710 |
| 2022-11-21 | 10.14 | $10.18 | 200 |
| 2022-11-18 | 10.14 | $10.16 | — |
| 2022-11-17 | 10.14 | $10.16 | — |
| 2022-11-16 | 10.13 | $10.16 | — |
| 2022-11-15 | 10.13 | $10.16 | — |
| 2022-11-14 | 10.12 | $10.16 | — |
| 2022-11-11 | 10.12 | $10.16 | 100101 |
| 2022-11-10 | 10.12 | $10.14 | 99 |
| 2022-11-09 | 10.11 | $10.14 | 32 |
| 2022-11-08 | 10.11 | $10.14 | 616362 |
| 2022-11-07 | 10.11 | $10.16 | — |
| 2022-11-04 | 10.10 | $10.16 | — |
| 2022-11-03 | 10.10 | $10.16 | 1 |
| 2022-11-02 | 10.09 | $10.16 | 20873 |
| 2022-11-01 | 10.09 | $10.14 | 1000 |
| 2022-10-31 | 10.09 | $10.13 | 502 |
| 2022-10-28 | 10.08 | $10.10 | 1 |
| 2022-10-27 | 10.08 | $10.10 | — |
| 2022-10-26 | 10.08 | $10.10 | 66 |
| 2022-10-25 | 10.08 | $10.10 | 16 |
| 2022-10-24 | 10.08 | $10.10 | 4401 |
| 2022-10-21 | 10.07 | $10.10 | 3525 |
| 2022-10-20 | 10.07 | $10.10 | 7637 |
| 2022-10-19 | 10.07 | $10.08 | 13244 |
| 2022-10-18 | 10.07 | $10.07 | 404962 |
| 2022-10-17 | 10.07 | $10.07 | — |
| 2022-10-14 | 10.07 | $10.07 | — |
| 2022-10-13 | 10.07 | $10.07 | 7040 |
| 2022-10-12 | 10.07 | $10.08 | 5 |
| 2022-10-11 | 10.06 | $10.08 | 5614 |
| 2022-10-10 | 10.06 | $10.06 | 376365 |
| 2022-10-07 | 10.06 | $10.10 | 51 |
| 2022-10-06 | 10.06 | $10.10 | 4166 |
| 2022-10-05 | 10.06 | $10.10 | 26385 |
| 2022-10-04 | 10.05 | $10.03 | 50035 |
| 2022-10-03 | 10.05 | $10.03 | 46644 |
| 2022-09-30 | 10.05 | $10.09 | 1834 |
| 2022-09-29 | 10.05 | $10.08 | 201 |
| 2022-09-28 | 10.05 | $10.07 | 17337 |
| 2022-09-27 | 10.05 | $10.06 | 7467 |
| 2022-09-26 | 10.04 | $10.06 | 299699 |
| 2022-09-23 | 10.04 | $10.07 | 200 |
| 2022-09-22 | 10.04 | $10.08 | 20502 |
| 2022-09-21 | 10.03 | $10.06 | 278400 |
| 2022-09-20 | 10.03 | $10.05 | 1 |
| 2022-09-19 | 10.03 | $10.05 | 8400 |
| 2022-09-16 | 10.03 | $10.04 | 6080 |
| 2022-09-15 | 10.03 | $10.04 | 100 |
| 2022-09-14 | 10.02 | $10.04 | 5002 |
| 2022-09-13 | 10.02 | $10.04 | — |
| 2022-09-12 | 10.02 | $10.04 | — |
| 2022-09-09 | 10.02 | $10.04 | 8433 |
| 2022-09-08 | 10.02 | $10.05 | 1414 |
| 2022-09-07 | 10.02 | $10.03 | 432214 |
| 2022-09-06 | 10.02 | $10.04 | 2493 |
| 2022-09-02 | 10.01 | $10.05 | — |
| 2022-09-01 | 10.01 | $10.05 | 20205 |
| 2022-08-31 | 10.01 | $10.02 | 142 |
| 2022-08-30 | 10.01 | $10.02 | 102 |
| 2022-08-29 | 10.01 | $10.00 | — |
| 2022-08-26 | 10.01 | $10.00 | 1201 |
| 2022-08-25 | 10.00 | $10.01 | — |
| 2022-08-24 | 10.00 | $10.01 | — |
| 2022-08-23 | 10.00 | $10.01 | 33780 |
| 2022-08-22 | 10.00 | $10.02 | 441 |
| 2022-08-19 | 10.00 | $10.01 | 1506 |
| 2022-08-18 | 10.00 | $9.99 | 2 |
| 2022-08-17 | 10.00 | $9.99 | 4650 |
| 2022-08-16 | 10.00 | $10.02 | — |
| 2022-08-15 | 10.00 | $10.02 | — |
| 2022-08-12 | 10.00 | $10.02 | 19 |
| 2022-08-11 | 9.99 | $10.02 | — |
| 2022-08-10 | 9.99 | $10.02 | 550140 |
| 2022-08-09 | 9.99 | $10.01 | 127401 |
| 2022-08-08 | 9.99 | $9.99 | — |
| 2022-08-05 | 9.98 | $9.99 | — |
| 2022-08-04 | 9.98 | $9.99 | — |
| 2022-08-03 | 9.98 | $9.99 | 1718 |
| 2022-08-02 | 9.98 | $10.00 | — |
| 2022-08-01 | 9.98 | $10.00 | 106062 |
| 2022-07-29 | 9.97 | $9.99 | 28066 |
| 2022-07-28 | 9.97 | $10.01 | 10500 |
| 2022-07-27 | 9.97 | $10.00 | 203830 |
| 2022-07-26 | 9.97 | $10.00 | — |
| 2022-07-25 | 9.97 | $10.00 | 13460 |
| 2022-07-22 | 9.96 | $9.99 | 300 |
| 2022-07-21 | 9.96 | $10.01 | 500190 |
| 2022-07-20 | 9.96 | $9.97 | 100 |
| 2022-07-19 | 9.96 | $9.97 | 200 |
| 2022-07-18 | 9.95 | $9.96 | 60100 |
| 2022-07-15 | 9.95 | $9.98 | 37789 |
| 2022-07-14 | 9.95 | $9.97 | 601 |
| 2022-07-13 | 9.95 | $9.97 | 27601 |
| 2022-07-12 | 9.95 | $9.95 | 3 |
| 2022-07-11 | 9.95 | $9.95 | 260918 |
| 2022-07-08 | 9.94 | $9.96 | 100000 |
| 2022-07-07 | 9.94 | $9.95 | 250 |
| 2022-07-06 | 9.94 | $9.96 | — |
| 2022-07-05 | 9.94 | $9.96 | — |
| 2022-07-01 | 9.94 | $9.96 | — |
| 2022-06-30 | 9.94 | $9.96 | 50784 |
| 2022-06-29 | 9.94 | $9.95 | — |
| 2022-06-28 | 9.94 | $9.95 | 1 |
| 2022-06-27 | 9.93 | $9.95 | — |
| 2022-06-24 | 9.93 | $9.95 | — |
| 2022-06-23 | 9.93 | $9.95 | — |
| 2022-06-22 | 9.93 | $9.95 | 43641 |
| 2022-06-21 | 9.92 | $9.93 | 54000 |
| 2022-06-17 | 9.93 | $9.93 | 12069 |
| 2022-06-16 | 9.93 | $9.94 | 702 |
| 2022-06-15 | 9.93 | $9.92 | 2 |
| 2022-06-14 | 9.93 | $9.92 | 14690 |
| 2022-06-13 | 9.93 | $9.93 | 52 |
| 2022-06-10 | 9.93 | $9.93 | 34 |
| 2022-06-09 | 9.93 | $9.93 | 67 |
| 2022-06-08 | 9.93 | $9.93 | 102 |
| 2022-06-07 | 9.93 | $9.90 | 100 |
| 2022-06-06 | 9.94 | $9.98 | 51 |
| 2022-06-03 | 9.93 | $9.98 | 103 |
| 2022-06-02 | 9.93 | $9.93 | 10201 |
| 2022-06-01 | 9.93 | $9.92 | 496 |
| 2022-05-31 | 9.94 | $9.90 | — |
| 2022-05-27 | 9.94 | $9.90 | — |
| 2022-05-26 | 9.94 | $9.90 | 11 |
| 2022-05-25 | 9.94 | $9.90 | 100 |
| 2022-05-24 | 9.95 | $9.91 | 23692 |
| 2022-05-23 | 9.95 | $9.90 | 26550 |
| 2022-05-20 | 9.95 | $9.95 | — |
| 2022-05-19 | 9.95 | $9.95 | 8 |
| 2022-05-18 | 9.95 | $9.95 | 117 |
| 2022-05-17 | 9.95 | $9.95 | — |
| 2022-05-16 | 9.95 | $9.95 | — |
| 2022-05-13 | 9.95 | $9.95 | 17 |
| 2022-05-12 | 9.95 | $9.95 | — |
| 2022-05-11 | 9.95 | $9.95 | — |
| 2022-05-10 | 9.95 | $9.95 | — |
| 2022-05-09 | 9.95 | $9.95 | — |
| 2022-05-06 | 9.95 | $9.95 | 32457 |
| 2022-05-05 | 9.95 | $9.95 | 1557 |
| 2022-05-04 | 9.95 | $9.94 | 64013 |
| 2022-05-03 | 9.95 | $9.96 | — |
| 2022-05-02 | 9.95 | $9.96 | 2491 |
| 2022-04-29 | 9.94 | $9.96 | 13 |
| 2022-04-28 | 9.94 | $9.96 | 337502 |
| 2022-04-27 | 9.94 | $9.94 | 200800 |
| 2022-04-26 | 9.94 | $9.94 | 104717 |
| 2022-04-25 | 9.94 | $9.94 | 81900 |
| 2022-04-22 | 9.94 | $9.95 | — |
| 2022-04-21 | 9.94 | $9.95 | — |
| 2022-04-20 | 9.94 | $9.95 | — |
| 2022-04-19 | 9.93 | $9.95 | — |
| 2022-04-18 | 9.93 | $9.95 | 116 |
| 2022-04-14 | 9.93 | $9.95 | 600 |
| 2022-04-13 | 9.93 | $9.94 | — |
| 2022-04-12 | 9.93 | $9.94 | — |
| 2022-04-11 | 9.93 | $9.94 | — |
| 2022-04-08 | 9.93 | $9.94 | — |
| 2022-04-07 | 9.92 | $9.94 | — |
| 2022-04-06 | 9.92 | $9.94 | 400 |
| 2022-04-05 | 9.92 | $9.94 | 6508 |
| 2022-04-04 | 9.92 | $9.94 | 306361 |
| 2022-04-01 | 9.92 | $9.93 | 1 |
| 2022-03-31 | 9.91 | $9.93 | 50040 |
| 2022-03-30 | 9.91 | $9.92 | 28218 |
| 2022-03-29 | 9.91 | $9.92 | — |
| 2022-03-28 | 9.91 | $9.92 | 76 |
| 2022-03-25 | 9.91 | $9.92 | 100 |
| 2022-03-24 | 9.90 | $9.95 | 15 |
| 2022-03-23 | 9.90 | $9.95 | 152647 |
| 2022-03-22 | 9.90 | $9.84 | 52527 |
| 2022-03-21 | 9.90 | $9.92 | 212343 |
| 2022-03-18 | 9.89 | $9.93 | 3333 |
| 2022-03-17 | 9.89 | $9.94 | 300 |
| 2022-03-16 | 9.88 | $9.91 | 2800 |
| 2022-03-15 | 9.88 | $9.92 | 250801 |
| 2022-03-14 | 9.88 | $9.91 | — |
| 2022-03-11 | 9.88 | $9.91 | 143524 |
| 2022-03-10 | 9.88 | $9.89 | 21962 |
| 2022-03-09 | 9.87 | $9.90 | 22951 |
| 2022-03-08 | 9.87 | $9.90 | 51430 |
| 2022-03-07 | 9.87 | $9.90 | 162981 |
| 2022-03-04 | 9.87 | $9.89 | — |
| 2022-03-03 | 9.86 | $9.89 | 312 |
| 2022-03-02 | 9.86 | $9.89 | 23022 |
| 2022-03-01 | 9.86 | $9.90 | 175277 |
| 2022-02-28 | 9.86 | $9.87 | 114958 |
| 2022-02-25 | 9.85 | $9.87 | 35575 |
| 2022-02-24 | 9.85 | $9.84 | 2981 |
| 2022-02-23 | 9.85 | $9.89 | 35979 |
| 2022-02-22 | 9.85 | $9.85 | 103 |
| 2022-02-18 | 9.85 | $9.84 | — |
| 2022-02-17 | 9.85 | $9.84 | — |
| 2022-02-16 | 9.85 | $9.84 | 2928 |
| 2022-02-15 | 9.85 | $9.90 | — |
| 2022-02-14 | 9.84 | $9.90 | — |
| 2022-02-11 | 9.84 | $9.90 | 101 |
| 2022-02-10 | 9.83 | $9.84 | — |
| 2022-02-09 | 9.83 | $9.84 | 57547 |
| 2022-02-08 | 9.83 | $9.85 | 13233 |
| 2022-02-07 | 9.83 | $9.85 | 5004 |
| 2022-02-04 | 9.83 | $9.82 | — |
| 2022-02-03 | 9.83 | $9.82 | 100 |
| 2022-02-02 | 9.84 | $9.88 | 100 |
| 2022-02-01 | 9.83 | $9.88 | 7602 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
7.79
2024-05-01
Close Price
$8.11
Vol: 53059
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.76
Average
10.29
Maximum
10.95
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-05-01 | 7.79 | $8.11 | 53059 |
| 2024-04-30 | 7.76 | $6.76 | 3843 |
| 2024-04-29 | 7.87 | $7.35 | 44918 |
| 2024-04-26 | 7.92 | $6.80 | 18017 |
| 2024-04-25 | 8.04 | $6.91 | 43387 |
| 2024-04-24 | 8.16 | $6.99 | 5634 |
| 2024-04-23 | 8.28 | $6.51 | 21110 |
| 2024-04-22 | 8.47 | $6.51 | 21788 |
| 2024-04-19 | 8.67 | $6.88 | 10968 |
| 2024-04-18 | 8.86 | $6.47 | 14326 |
| 2024-04-17 | 9.11 | $6.88 | 16416 |
| 2024-04-16 | 9.35 | $6.79 | 63453 |
| 2024-04-15 | 9.62 | $7.05 | 8197 |
| 2024-04-12 | 9.89 | $8.19 | 8845 |
| 2024-04-11 | 10.07 | $8.00 | 31920 |
| 2024-04-10 | 10.28 | $9.10 | 10705 |
| 2024-04-09 | 10.41 | $9.50 | 8113 |
| 2024-04-08 | 10.50 | $10.05 | 66243 |
| 2024-04-05 | 10.55 | $9.49 | 29426 |
| 2024-04-04 | 10.66 | $10.79 | 131955 |
| 2024-04-03 | 10.65 | $11.11 | 2.3M |
| 2024-04-02 | 10.60 | $10.80 | 8615 |
| 2024-04-01 | 10.58 | $10.20 | 2068 |
| 2024-03-28 | 10.62 | $9.89 | 1384 |
| 2024-03-27 | 10.70 | $9.73 | 13676 |
| 2024-03-26 | 10.80 | $10.60 | 7901 |
| 2024-03-25 | 10.82 | $9.55 | 7742 |
| 2024-03-22 | 10.95 | $11.02 | 45336 |
| 2024-03-21 | 10.95 | $11.00 | 17167 |
| 2024-03-20 | 10.94 | $10.98 | 445 |
| 2024-03-19 | 10.94 | $11.00 | 159 |
| 2024-03-18 | 10.93 | $10.98 | 41957 |
| 2024-03-15 | 10.93 | $10.98 | 103 |
| 2024-03-13 | 10.92 | $10.96 | 2366 |
| 2024-03-12 | 10.92 | $10.99 | 182911 |
| 2024-03-11 | 10.91 | $10.99 | 226 |
| 2024-03-08 | 10.90 | $10.95 | 581 |
| 2024-03-07 | 10.89 | $10.96 | 8241 |
| 2024-03-06 | 10.89 | $10.95 | 6639 |
| 2024-03-05 | 10.88 | $10.96 | 24536 |
| 2024-03-04 | 10.87 | $10.95 | 412215 |
| 2024-03-01 | 10.86 | $10.87 | 2739 |
| 2024-02-29 | 10.86 | $10.87 | 14545 |
| 2024-02-28 | 10.86 | $10.90 | 31876 |
| 2024-02-27 | 10.86 | $10.85 | — |
| 2024-02-26 | 10.86 | $10.85 | 8711 |
| 2024-02-23 | 10.86 | $10.85 | 288161 |
| 2024-02-22 | 10.86 | $10.85 | 136209 |
| 2024-02-21 | 10.86 | $10.85 | 1116 |
| 2024-02-20 | 10.87 | $10.85 | 1893 |
| 2024-02-16 | 10.87 | $10.85 | 484869 |
| 2024-02-15 | 10.87 | $10.85 | 6778 |
| 2024-02-14 | 10.87 | $10.89 | 15372 |
| 2024-02-13 | 10.87 | $10.84 | 249 |
| 2024-02-12 | 10.87 | $10.85 | — |
| 2024-02-09 | 10.88 | $10.85 | 354 |
| 2024-02-08 | 10.88 | $10.85 | 731 |
| 2024-02-07 | 10.88 | $10.95 | 4393 |
| 2024-02-06 | 10.87 | $10.91 | — |
| 2024-02-05 | 10.87 | $10.91 | 19150 |
| 2024-02-02 | 10.87 | $10.96 | 8285 |
| 2024-02-01 | 10.86 | $10.97 | 7900 |
| 2024-01-31 | 10.84 | $10.97 | 7239 |
| 2024-01-30 | 10.83 | $10.90 | 9147 |
| 2024-01-29 | 10.82 | $10.94 | 4166 |
| 2024-01-26 | 10.81 | $10.85 | 33383 |
| 2024-01-25 | 10.81 | $10.85 | — |
| 2024-01-24 | 10.80 | $10.85 | 393 |
| 2024-01-23 | 10.80 | $10.85 | 1569 |
| 2024-01-22 | 10.79 | $10.83 | 4917 |
| 2024-01-19 | 10.79 | $10.83 | 400 |
| 2024-01-18 | 10.79 | $10.85 | 3563 |
| 2024-01-17 | 10.78 | $10.80 | 144 |
| 2024-01-16 | 10.78 | $10.80 | 1392 |
| 2024-01-12 | 10.77 | $10.80 | 11922 |
| 2024-01-11 | 10.77 | $10.80 | 3399 |
| 2024-01-10 | 10.77 | $10.80 | 1273 |
| 2024-01-09 | 10.76 | $10.79 | 120 |
| 2024-01-08 | 10.76 | $10.79 | 100 |
| 2024-01-05 | 10.76 | $10.77 | — |
| 2024-01-04 | 10.76 | $10.77 | — |
| 2024-01-03 | 10.76 | $10.77 | — |
| 2024-01-02 | 10.76 | $10.77 | — |
| 2023-12-29 | 10.75 | $10.77 | — |
| 2023-12-28 | 10.75 | $10.77 | 3773 |
| 2023-12-27 | 10.75 | $10.76 | 103 |
| 2023-12-26 | 10.75 | $10.75 | 102 |
| 2023-12-22 | 10.75 | $10.74 | 100 |
| 2023-12-21 | 10.75 | $10.74 | 465 |
| 2023-12-20 | 10.75 | $10.74 | — |
| 2023-12-19 | 10.75 | $10.74 | 253 |
| 2023-12-18 | 10.75 | $10.78 | — |
| 2023-12-15 | 10.75 | $10.78 | 100 |
| 2023-12-14 | 10.75 | $10.78 | — |
| 2023-12-13 | 10.74 | $10.78 | 1442 |
| 2023-12-12 | 10.74 | $10.78 | 101335 |
| 2023-12-11 | 10.74 | $10.77 | 145 |
| 2023-12-08 | 10.73 | $10.79 | 1862 |
| 2023-12-07 | 10.73 | $10.74 | 506 |
| 2023-12-06 | 10.72 | $10.75 | — |
| 2023-12-05 | 10.72 | $10.75 | — |
| 2023-12-04 | 10.72 | $10.75 | 24898 |
| 2023-12-01 | 10.72 | $10.74 | — |
| 2023-11-30 | 10.71 | $10.74 | 591 |
| 2023-11-29 | 10.71 | $10.74 | 591 |
| 2023-11-28 | 10.71 | $10.74 | 7271 |
| 2023-11-27 | 10.70 | $10.73 | 25118 |
| 2023-11-24 | 10.70 | $10.73 | 101 |
| 2023-11-22 | 10.70 | $10.71 | — |
| 2023-11-21 | 10.70 | $10.71 | — |
| 2023-11-20 | 10.70 | $10.71 | — |
| 2023-11-17 | 10.69 | $10.71 | — |
| 2023-11-16 | 10.69 | $10.71 | — |
| 2023-11-15 | 10.69 | $10.71 | 562 |
| 2023-11-14 | 10.69 | $10.70 | — |
| 2023-11-13 | 10.69 | $10.70 | — |
| 2023-11-10 | 10.69 | $10.70 | — |
| 2023-11-09 | 10.69 | $10.70 | — |
| 2023-11-08 | 10.68 | $10.70 | 1811 |
| 2023-11-07 | 10.68 | $10.70 | 101 |
| 2023-11-06 | 10.68 | $10.67 | — |
| 2023-11-03 | 10.68 | $10.67 | 526 |
| 2023-11-02 | 10.68 | $10.69 | — |
| 2023-11-01 | 10.68 | $10.69 | — |
| 2023-10-31 | 10.68 | $10.69 | — |
| 2023-10-30 | 10.68 | $10.69 | 445 |
| 2023-10-27 | 10.68 | $10.67 | 107 |
| 2023-10-26 | 10.68 | $10.67 | 100 |
| 2023-10-25 | 10.68 | $10.68 | — |
| 2023-10-24 | 10.68 | $10.68 | — |
| 2023-10-23 | 10.68 | $10.68 | — |
| 2023-10-20 | 10.68 | $10.68 | — |
| 2023-10-19 | 10.68 | $10.68 | 154 |
| 2023-10-18 | 10.68 | $10.68 | 8220 |
| 2023-10-17 | 10.68 | $10.68 | 2460 |
| 2023-10-16 | 10.68 | $10.69 | — |
| 2023-10-13 | 10.68 | $10.69 | 1687 |
| 2023-10-12 | 10.68 | $10.69 | — |
| 2023-10-11 | 10.68 | $10.69 | — |
| 2023-10-10 | 10.68 | $10.69 | — |
| 2023-10-09 | 10.68 | $10.69 | 3696 |
| 2023-10-06 | 10.67 | $10.69 | — |
| 2023-10-05 | 10.67 | $10.69 | 1243 |
| 2023-10-04 | 10.67 | $10.67 | 2023 |
| 2023-10-03 | 10.67 | $10.69 | 4935 |
| 2023-10-02 | 10.67 | $10.67 | 9880 |
| 2023-09-29 | 10.67 | $10.69 | 171 |
| 2023-09-28 | 10.67 | $10.70 | 2383 |
| 2023-09-27 | 10.66 | $10.69 | 6626 |
| 2023-09-26 | 10.66 | $10.68 | 5132 |
| 2023-09-25 | 10.66 | $10.70 | 5772 |
| 2023-09-22 | 10.66 | $10.68 | 1734 |
| 2023-09-21 | 10.65 | $10.70 | — |
| 2023-09-20 | 10.65 | $10.70 | 2080 |
| 2023-09-19 | 10.64 | $10.71 | 1224 |
| 2023-09-18 | 10.64 | $10.70 | 14629 |
| 2023-09-15 | 10.63 | $10.76 | 2711 |
| 2023-09-14 | 10.62 | $10.63 | 21156 |
| 2023-09-13 | 10.61 | $10.61 | 6662 |
| 2023-09-12 | 10.61 | $10.61 | 8830 |
| 2023-09-11 | 10.62 | $10.62 | 12387 |
| 2023-09-08 | 10.61 | $10.60 | 5446 |
| 2023-09-07 | 10.62 | $10.67 | 841 |
| 2023-09-06 | 10.61 | $10.61 | — |
| 2023-09-05 | 10.61 | $10.61 | — |
| 2023-09-01 | 10.61 | $10.61 | 6934 |
| 2023-08-31 | 10.61 | $10.63 | 748 |
| 2023-08-30 | 10.61 | $10.67 | 8580 |
| 2023-08-29 | 10.60 | $10.71 | 11681 |
| 2023-08-28 | 10.59 | $10.65 | — |
| 2023-08-25 | 10.58 | $10.65 | 15795 |
| 2023-08-24 | 10.58 | $10.61 | 21481 |
| 2023-08-23 | 10.57 | $10.62 | 17169 |
| 2023-08-22 | 10.57 | $10.60 | 3336 |
| 2023-08-21 | 10.57 | $10.58 | 19313 |
| 2023-08-18 | 10.57 | $10.58 | 19942 |
| 2023-08-17 | 10.56 | $10.58 | 610 |
| 2023-08-16 | 10.56 | $10.58 | 100 |
| 2023-08-15 | 10.56 | $10.58 | 1630 |
| 2023-08-14 | 10.56 | $10.61 | 717 |
| 2023-08-11 | 10.55 | $10.58 | 1135 |
| 2023-08-10 | 10.55 | $10.59 | 100 |
| 2023-08-09 | 10.55 | $10.59 | 2972 |
| 2023-08-08 | 10.54 | $10.61 | 16125 |
| 2023-08-07 | 10.53 | $10.58 | 15583 |
| 2023-08-04 | 10.53 | $10.55 | 2133 |
| 2023-08-03 | 10.53 | $10.55 | 3847 |
| 2023-08-02 | 10.52 | $10.56 | 6294 |
| 2023-08-01 | 10.52 | $10.59 | 31047 |
| 2023-07-31 | 10.51 | $10.56 | — |
| 2023-07-28 | 10.51 | $10.56 | 18541 |
| 2023-07-27 | 10.50 | $10.53 | 11889 |
| 2023-07-26 | 10.50 | $10.54 | 9871 |
| 2023-07-25 | 10.49 | $10.52 | 70084 |
| 2023-07-24 | 10.49 | $10.51 | 21825 |
| 2023-07-21 | 10.49 | $10.51 | 7010 |
| 2023-07-20 | 10.49 | $10.51 | 72996 |
| 2023-07-19 | 10.49 | $10.49 | 1705 |
| 2023-07-18 | 10.48 | $10.47 | 100 |
| 2023-07-17 | 10.49 | $10.47 | 101 |
| 2023-07-14 | 10.49 | $10.47 | 4206 |
| 2023-07-13 | 10.49 | $10.50 | — |
| 2023-07-12 | 10.49 | $10.50 | 4434 |
| 2023-07-11 | 10.49 | $10.46 | 100 |
| 2023-07-10 | 10.49 | $10.46 | 300205 |
| 2023-07-07 | 10.49 | $10.46 | 6138 |
| 2023-07-06 | 10.50 | $10.47 | 412 |
| 2023-07-05 | 10.50 | $10.46 | 1315 |
| 2023-07-03 | 10.51 | $10.49 | — |
| 2023-06-30 | 10.51 | $10.49 | 414 |
| 2023-06-29 | 10.51 | $10.50 | 24139 |
| 2023-06-28 | 10.51 | $10.49 | 14497 |
| 2023-06-27 | 10.51 | $10.47 | 3264 |
| 2023-06-26 | 10.52 | $10.45 | 5000 |
| 2023-06-23 | 10.52 | $10.50 | 3918 |
| 2023-06-22 | 10.53 | $10.50 | 1491 |
| 2023-06-21 | 10.53 | $10.45 | 1836 |
| 2023-06-20 | 10.54 | $10.44 | 2076 |
| 2023-06-16 | 10.55 | $10.47 | 1910 |
| 2023-06-15 | 10.56 | $10.40 | 1995 |
| 2023-06-14 | 10.57 | $10.90 | — |
| 2023-06-13 | 10.54 | $10.90 | — |
| 2023-06-12 | 10.50 | $10.90 | — |
| 2023-06-09 | 10.46 | $10.90 | 6407 |
| 2023-06-08 | 10.41 | $10.36 | 100 |
| 2023-06-07 | 10.42 | $10.36 | — |
| 2023-06-06 | 10.42 | $10.36 | — |
| 2023-06-05 | 10.43 | $10.36 | 587 |
| 2023-06-02 | 10.43 | $10.42 | — |
| 2023-06-01 | 10.44 | $10.42 | 17234 |
| 2023-05-31 | 10.44 | $10.41 | 259111 |
| 2023-05-30 | 10.44 | $10.40 | — |
| 2023-05-26 | 10.45 | $10.40 | — |
| 2023-05-25 | 10.45 | $10.40 | 250000 |
| 2023-05-24 | 10.46 | $10.40 | — |
| 2023-05-22 | 10.46 | $10.40 | 207 |
| 2023-05-19 | 10.47 | $10.44 | 100 |
| 2023-05-18 | 10.47 | $10.44 | — |
| 2023-05-17 | 10.47 | $10.44 | 198 |
| 2023-05-16 | 10.48 | $10.36 | 6370 |
| 2023-05-15 | 10.49 | $10.47 | 71796 |
| 2023-05-12 | 10.49 | $10.54 | — |
| 2023-05-11 | 10.49 | $10.54 | 16527 |
| 2023-05-10 | 10.48 | $10.68 | 137998 |
| 2023-05-09 | 10.46 | $10.40 | 76355 |
| 2023-05-08 | 10.47 | $10.46 | 1.1M |
| 2023-05-05 | 10.47 | $10.47 | 867596 |
| 2023-05-04 | 10.47 | $10.48 | 11010 |
| 2023-05-03 | 10.47 | $10.48 | 657 |
| 2023-05-02 | 10.46 | $10.48 | 56395 |
| 2023-05-01 | 10.46 | $10.48 | 33711 |
| 2023-04-28 | 10.46 | $10.48 | 89147 |
| 2023-04-27 | 10.46 | $10.48 | 487079 |
| 2023-04-26 | 10.46 | $10.47 | 364720 |
| 2023-04-25 | 10.45 | $10.47 | 17349 |
| 2023-04-24 | 10.45 | $10.47 | 26553 |
| 2023-04-21 | 10.45 | $10.47 | 100344 |
| 2023-04-20 | 10.45 | $10.45 | 303 |
| 2023-04-19 | 10.45 | $10.51 | 6752 |
| 2023-04-18 | 10.44 | $10.45 | — |
| 2023-04-17 | 10.44 | $10.45 | — |
| 2023-04-14 | 10.44 | $10.45 | — |
| 2023-04-13 | 10.44 | $10.45 | — |
| 2023-04-12 | 10.44 | $10.45 | 9502 |
| 2023-04-11 | 10.44 | $10.45 | 59026 |
| 2023-04-10 | 10.44 | $10.45 | 52957 |
| 2023-04-06 | 10.44 | $10.45 | 156778 |
| 2023-04-05 | 10.43 | $10.45 | 107 |
| 2023-04-04 | 10.43 | $10.45 | 55767 |
| 2023-04-03 | 10.43 | $10.46 | 504238 |
| 2023-03-31 | 10.43 | $10.45 | 47435 |
| 2023-03-30 | 10.42 | $10.45 | — |
| 2023-03-29 | 10.42 | $10.45 | — |
| 2023-03-28 | 10.42 | $10.45 | 1.0M |
| 2023-03-27 | 10.42 | $10.44 | 326315 |
| 2023-03-24 | 10.41 | $10.43 | — |
| 2023-03-23 | 10.41 | $10.43 | 1400 |
| 2023-03-22 | 10.41 | $10.44 | 1150 |
| 2023-03-21 | 10.41 | $10.43 | 332059 |
| 2023-03-20 | 10.41 | $10.42 | — |
| 2023-03-17 | 10.40 | $10.42 | — |
| 2023-03-16 | 10.40 | $10.42 | 230 |
| 2023-03-15 | 10.40 | $10.42 | 75633 |
| 2023-03-14 | 10.40 | $10.41 | — |
| 2023-03-13 | 10.40 | $10.41 | — |
| 2023-03-10 | 10.39 | $10.41 | 471456 |
| 2023-03-09 | 10.39 | $10.42 | 402 |
| 2023-03-08 | 10.39 | $10.45 | — |
| 2023-03-07 | 10.38 | $10.45 | 303 |
| 2023-03-06 | 10.38 | $10.41 | 90194 |
| 2023-03-03 | 10.37 | $10.41 | 10000 |
| 2023-03-02 | 10.37 | $10.41 | 314334 |
| 2023-03-01 | 10.37 | $10.40 | 7401 |
| 2023-02-28 | 10.36 | $10.39 | 36537 |
| 2023-02-27 | 10.36 | $10.39 | 24647 |
| 2023-02-24 | 10.36 | $10.39 | 81797 |
| 2023-02-23 | 10.35 | $10.38 | 20120 |
| 2023-02-22 | 10.35 | $10.39 | 320102 |
| 2023-02-21 | 10.35 | $10.37 | 20361 |
| 2023-02-17 | 10.34 | $10.36 | 827 |
| 2023-02-16 | 10.34 | $10.36 | 43 |
| 2023-02-15 | 10.34 | $10.36 | 3178 |
| 2023-02-14 | 10.34 | $10.38 | 13215 |
| 2023-02-13 | 10.33 | $10.35 | 3100 |
| 2023-02-10 | 10.33 | $10.37 | 22 |
| 2023-02-09 | 10.33 | $10.37 | 12399 |
| 2023-02-08 | 10.32 | $10.36 | 2.5M |
| 2023-02-07 | 10.32 | $10.36 | 7101 |
| 2023-02-06 | 10.32 | $10.34 | — |
| 2023-02-03 | 10.31 | $10.34 | — |
| 2023-02-02 | 10.31 | $10.34 | 1 |
| 2023-02-01 | 10.31 | $10.34 | 110499 |
| 2023-01-31 | 10.30 | $10.35 | 231792 |
| 2023-01-30 | 10.30 | $10.34 | 20148 |
| 2023-01-27 | 10.30 | $10.34 | 11590 |
| 2023-01-26 | 10.29 | $10.33 | 1188 |
| 2023-01-25 | 10.29 | $10.33 | 28319 |
| 2023-01-24 | 10.28 | $10.32 | 109981 |
| 2023-01-23 | 10.28 | $10.32 | 2.2M |
| 2023-01-20 | 10.27 | $10.32 | 2.3M |
| 2023-01-19 | 10.27 | $10.33 | 50117 |
| 2023-01-18 | 10.26 | $10.26 | — |
| 2023-01-17 | 10.26 | $10.26 | 101 |
| 2023-01-13 | 10.26 | $10.31 | 8110 |
| 2023-01-12 | 10.26 | $10.30 | 7905 |
| 2023-01-11 | 10.26 | $10.30 | 513642 |
| 2023-01-10 | 10.25 | $10.30 | 510 |
| 2023-01-09 | 10.25 | $10.29 | 103 |
| 2023-01-06 | 10.24 | $10.27 | — |
| 2023-01-05 | 10.24 | $10.27 | 1820 |
| 2023-01-04 | 10.23 | $10.25 | 1948 |
| 2023-01-03 | 10.23 | $10.25 | 40017 |
| 2022-12-30 | 10.23 | $10.25 | 10 |
| 2022-12-29 | 10.23 | $10.25 | 2400 |
| 2022-12-28 | 10.23 | $10.26 | 252 |
| 2022-12-27 | 10.22 | $10.25 | 102 |
| 2022-12-23 | 10.22 | $10.24 | 110 |
| 2022-12-22 | 10.22 | $10.24 | 111 |
| 2022-12-21 | 10.21 | $10.24 | 450 |
| 2022-12-20 | 10.21 | $10.24 | — |
| 2022-12-19 | 10.21 | $10.24 | 100 |
| 2022-12-16 | 10.21 | $10.24 | 38389 |
| 2022-12-15 | 10.20 | $10.24 | 45000 |
| 2022-12-14 | 10.20 | $10.23 | 33038 |
| 2022-12-13 | 10.19 | $10.23 | 100000 |
| 2022-12-12 | 10.19 | $10.22 | 5100 |
| 2022-12-09 | 10.19 | $10.21 | — |
| 2022-12-08 | 10.19 | $10.21 | 1244 |
| 2022-12-07 | 10.18 | $10.21 | 52824 |
| 2022-12-06 | 10.18 | $10.21 | 8200 |
| 2022-12-05 | 10.18 | $10.21 | 24 |
| 2022-12-02 | 10.17 | $10.21 | 2398 |
| 2022-12-01 | 10.17 | $10.20 | 6494 |
| 2022-11-30 | 10.17 | $10.20 | 25406 |
| 2022-11-29 | 10.16 | $10.20 | 22880 |
| 2022-11-28 | 10.16 | $10.20 | 368238 |
| 2022-11-25 | 10.15 | $10.19 | 32662 |
| 2022-11-23 | 10.15 | $10.19 | 87970 |
| 2022-11-22 | 10.15 | $10.19 | 7710 |
| 2022-11-21 | 10.14 | $10.18 | 200 |
| 2022-11-18 | 10.14 | $10.16 | — |
| 2022-11-17 | 10.14 | $10.16 | — |
| 2022-11-16 | 10.13 | $10.16 | — |
| 2022-11-15 | 10.13 | $10.16 | — |
| 2022-11-14 | 10.13 | $10.16 | — |
| 2022-11-11 | 10.13 | $10.16 | 100101 |
| 2022-11-10 | 10.12 | $10.14 | 99 |
| 2022-11-09 | 10.12 | $10.14 | 32 |
| 2022-11-08 | 10.12 | $10.14 | 616362 |
| 2022-11-07 | 10.12 | $10.16 | — |
| 2022-11-04 | 10.11 | $10.16 | — |
| 2022-11-03 | 10.11 | $10.16 | 1 |
| 2022-11-02 | 10.10 | $10.16 | 20873 |
| 2022-11-01 | 10.09 | $10.14 | 1000 |
| 2022-10-31 | 10.09 | $10.13 | 502 |
| 2022-10-28 | 10.08 | $10.10 | 1 |
| 2022-10-27 | 10.08 | $10.10 | — |
| 2022-10-26 | 10.08 | $10.10 | 66 |
| 2022-10-25 | 10.08 | $10.10 | 16 |
| 2022-10-24 | 10.08 | $10.10 | 4401 |
| 2022-10-21 | 10.07 | $10.10 | 3525 |
| 2022-10-20 | 10.07 | $10.10 | 7637 |
| 2022-10-19 | 10.07 | $10.08 | 13244 |
| 2022-10-18 | 10.07 | $10.07 | 404962 |
| 2022-10-17 | 10.07 | $10.07 | — |
| 2022-10-14 | 10.07 | $10.07 | — |
| 2022-10-13 | 10.07 | $10.07 | 7040 |
| 2022-10-12 | 10.07 | $10.08 | 5 |
| 2022-10-11 | 10.06 | $10.08 | 5614 |
| 2022-10-10 | 10.06 | $10.06 | 376365 |
| 2022-10-07 | 10.06 | $10.10 | 51 |
| 2022-10-06 | 10.06 | $10.10 | 4166 |
| 2022-10-05 | 10.06 | $10.10 | 26385 |
| 2022-10-04 | 10.05 | $10.03 | 50035 |
| 2022-10-03 | 10.05 | $10.03 | 46644 |
| 2022-09-30 | 10.05 | $10.09 | 1834 |
| 2022-09-29 | 10.05 | $10.08 | 201 |
| 2022-09-28 | 10.05 | $10.07 | 17337 |
| 2022-09-27 | 10.05 | $10.06 | 7467 |
| 2022-09-26 | 10.04 | $10.06 | 299699 |
| 2022-09-23 | 10.04 | $10.07 | 200 |
| 2022-09-22 | 10.04 | $10.08 | 20502 |
| 2022-09-21 | 10.04 | $10.06 | 278400 |
| 2022-09-20 | 10.03 | $10.05 | 1 |
| 2022-09-19 | 10.03 | $10.05 | 8400 |
| 2022-09-16 | 10.03 | $10.04 | 6080 |
| 2022-09-15 | 10.03 | $10.04 | 100 |
| 2022-09-14 | 10.03 | $10.04 | 5002 |
| 2022-09-13 | 10.03 | $10.04 | — |
| 2022-09-12 | 10.02 | $10.04 | — |
| 2022-09-09 | 10.02 | $10.04 | 8433 |
| 2022-09-08 | 10.02 | $10.05 | 1414 |
| 2022-09-07 | 10.02 | $10.03 | 432214 |
| 2022-09-06 | 10.02 | $10.04 | 2493 |
| 2022-09-02 | 10.01 | $10.05 | — |
| 2022-09-01 | 10.01 | $10.05 | 20205 |
| 2022-08-31 | 10.01 | $10.02 | 142 |
| 2022-08-30 | 10.00 | $10.02 | 102 |
| 2022-08-29 | 10.00 | $10.00 | — |
| 2022-08-26 | 10.00 | $10.00 | 1201 |
| 2022-08-25 | 10.00 | $10.01 | — |
| 2022-08-24 | 10.00 | $10.01 | — |
| 2022-08-23 | 10.00 | $10.01 | 33780 |
| 2022-08-22 | 10.00 | $10.02 | 441 |
| 2022-08-19 | 10.00 | $10.01 | 1506 |
| 2022-08-18 | 10.00 | $9.99 | 2 |
| 2022-08-17 | 10.00 | $9.99 | 4650 |
| 2022-08-16 | 10.00 | $10.02 | — |
| 2022-08-15 | 10.00 | $10.02 | — |
| 2022-08-12 | 10.00 | $10.02 | 19 |
| 2022-08-11 | 9.99 | $10.02 | — |
| 2022-08-10 | 9.99 | $10.02 | 550140 |
| 2022-08-09 | 9.99 | $10.01 | 127401 |
| 2022-08-08 | 9.98 | $9.99 | — |
| 2022-08-05 | 9.98 | $9.99 | — |
| 2022-08-04 | 9.98 | $9.99 | — |
| 2022-08-03 | 9.98 | $9.99 | 1718 |
| 2022-08-02 | 9.98 | $10.00 | — |
| 2022-08-01 | 9.98 | $10.00 | 106062 |
| 2022-07-29 | 9.98 | $9.99 | 28066 |
| 2022-07-28 | 9.98 | $10.01 | 10500 |
| 2022-07-27 | 9.97 | $10.00 | 203830 |
| 2022-07-26 | 9.97 | $10.00 | — |
| 2022-07-25 | 9.97 | $10.00 | 13460 |
| 2022-07-22 | 9.96 | $9.99 | 300 |
| 2022-07-21 | 9.96 | $10.01 | 500190 |
| 2022-07-20 | 9.96 | $9.97 | 100 |
| 2022-07-19 | 9.96 | $9.97 | 200 |
| 2022-07-18 | 9.96 | $9.96 | 60100 |
| 2022-07-15 | 9.95 | $9.98 | 37789 |
| 2022-07-14 | 9.95 | $9.97 | 601 |
| 2022-07-13 | 9.95 | $9.97 | 27601 |
| 2022-07-12 | 9.95 | $9.95 | 3 |
| 2022-07-11 | 9.95 | $9.95 | 260918 |
| 2022-07-08 | 9.95 | $9.96 | 100000 |
| 2022-07-07 | 9.95 | $9.95 | 250 |
| 2022-07-06 | 9.95 | $9.96 | — |
| 2022-07-05 | 9.94 | $9.96 | — |
| 2022-07-01 | 9.94 | $9.96 | — |
| 2022-06-30 | 9.94 | $9.96 | 50784 |
| 2022-06-29 | 9.94 | $9.95 | — |
| 2022-06-28 | 9.94 | $9.95 | 1 |
| 2022-06-27 | 9.94 | $9.95 | — |
| 2022-06-24 | 9.94 | $9.95 | — |
| 2022-06-23 | 9.93 | $9.95 | — |
| 2022-06-22 | 9.93 | $9.95 | 43641 |
| 2022-06-21 | 9.93 | $9.93 | 54000 |
| 2022-06-17 | 9.93 | $9.93 | 12069 |
| 2022-06-16 | 9.93 | $9.94 | 702 |
| 2022-06-15 | 9.93 | $9.92 | 2 |
| 2022-06-14 | 9.93 | $9.92 | 14690 |
| 2022-06-13 | 9.93 | $9.93 | 52 |
| 2022-06-10 | 9.93 | $9.93 | 34 |
| 2022-06-09 | 9.93 | $9.93 | 67 |
| 2022-06-08 | 9.93 | $9.93 | 102 |
| 2022-06-07 | 9.93 | $9.90 | 100 |
| 2022-06-06 | 9.94 | $9.98 | 51 |
| 2022-06-03 | 9.93 | $9.98 | 103 |
| 2022-06-02 | 9.93 | $9.93 | 10201 |
| 2022-06-01 | 9.93 | $9.92 | 496 |
| 2022-05-31 | 9.93 | $9.90 | — |
| 2022-05-27 | 9.93 | $9.90 | — |
| 2022-05-26 | 9.93 | $9.90 | 11 |
| 2022-05-25 | 9.94 | $9.90 | 100 |
| 2022-05-24 | 9.94 | $9.91 | 23692 |
| 2022-05-23 | 9.94 | $9.90 | 26550 |
| 2022-05-20 | 9.95 | $9.95 | — |
| 2022-05-19 | 9.95 | $9.95 | 8 |
| 2022-05-18 | 9.95 | $9.95 | 117 |
| 2022-05-17 | 9.95 | $9.95 | — |
| 2022-05-16 | 9.95 | $9.95 | — |
| 2022-05-13 | 9.95 | $9.95 | 17 |
| 2022-05-12 | 9.95 | $9.95 | — |
| 2022-05-11 | 9.95 | $9.95 | — |
| 2022-05-10 | 9.95 | $9.95 | — |
| 2022-05-09 | 9.95 | $9.95 | — |
| 2022-05-06 | 9.95 | $9.95 | 32457 |
| 2022-05-05 | 9.95 | $9.95 | 1557 |
| 2022-05-04 | 9.95 | $9.94 | 64013 |
| 2022-05-03 | 9.95 | $9.96 | — |
| 2022-05-02 | 9.94 | $9.96 | 2491 |
| 2022-04-29 | 9.94 | $9.96 | 13 |
| 2022-04-28 | 9.94 | $9.96 | 337502 |
| 2022-04-27 | 9.94 | $9.94 | 200800 |
| 2022-04-26 | 9.94 | $9.94 | 104717 |
| 2022-04-25 | 9.94 | $9.94 | 81900 |
| 2022-04-22 | 9.94 | $9.95 | — |
| 2022-04-21 | 9.94 | $9.95 | — |
| 2022-04-20 | 9.94 | $9.95 | — |
| 2022-04-19 | 9.93 | $9.95 | — |
| 2022-04-18 | 9.93 | $9.95 | 116 |
| 2022-04-14 | 9.93 | $9.95 | 600 |
| 2022-04-13 | 9.93 | $9.94 | — |
| 2022-04-12 | 9.93 | $9.94 | — |
| 2022-04-11 | 9.93 | $9.94 | — |
| 2022-04-08 | 9.92 | $9.94 | — |
| 2022-04-07 | 9.92 | $9.94 | — |
| 2022-04-06 | 9.92 | $9.94 | 400 |
| 2022-04-05 | 9.92 | $9.94 | 6508 |
| 2022-04-04 | 9.92 | $9.94 | 306361 |
| 2022-04-01 | 9.91 | $9.93 | 1 |
| 2022-03-31 | 9.91 | $9.93 | 50040 |
| 2022-03-30 | 9.91 | $9.92 | 28218 |
| 2022-03-29 | 9.91 | $9.92 | — |
| 2022-03-28 | 9.91 | $9.92 | 76 |
| 2022-03-25 | 9.91 | $9.92 | 100 |
| 2022-03-24 | 9.90 | $9.95 | 15 |
| 2022-03-23 | 9.90 | $9.95 | 152647 |
| 2022-03-22 | 9.89 | $9.84 | 52527 |
| 2022-03-21 | 9.90 | $9.92 | 212343 |
| 2022-03-18 | 9.90 | $9.93 | 3333 |
| 2022-03-17 | 9.89 | $9.94 | 300 |
| 2022-03-16 | 9.89 | $9.91 | 2800 |
| 2022-03-15 | 9.89 | $9.92 | 250801 |
| 2022-03-14 | 9.88 | $9.91 | — |
| 2022-03-11 | 9.88 | $9.91 | 143524 |
| 2022-03-10 | 9.88 | $9.89 | 21962 |
| 2022-03-09 | 9.88 | $9.90 | 22951 |
| 2022-03-08 | 9.87 | $9.90 | 51430 |
| 2022-03-07 | 9.87 | $9.90 | 162981 |
| 2022-03-04 | 9.87 | $9.89 | — |
| 2022-03-03 | 9.87 | $9.89 | 312 |
| 2022-03-02 | 9.86 | $9.89 | 23022 |
| 2022-03-01 | 9.86 | $9.90 | 175277 |
| 2022-02-28 | 9.86 | $9.87 | 114958 |
| 2022-02-25 | 9.85 | $9.87 | 35575 |
| 2022-02-24 | 9.85 | $9.84 | 2981 |
| 2022-02-23 | 9.85 | $9.89 | 35979 |
| 2022-02-22 | 9.85 | $9.85 | 103 |
| 2022-02-18 | 9.85 | $9.84 | — |
| 2022-02-17 | 9.85 | $9.84 | — |
| 2022-02-16 | 9.85 | $9.84 | 2928 |
| 2022-02-15 | 9.85 | $9.90 | — |
| 2022-02-14 | 9.85 | $9.90 | — |
| 2022-02-11 | 9.84 | $9.90 | 101 |
| 2022-02-10 | 9.84 | $9.84 | — |
| 2022-02-09 | 9.84 | $9.84 | 57547 |
| 2022-02-08 | 9.84 | $9.85 | 13233 |
| 2022-02-07 | 9.84 | $9.85 | 5004 |
| 2022-02-04 | 9.83 | $9.82 | — |
| 2022-02-03 | 9.84 | $9.82 | 100 |
| 2022-02-02 | 9.84 | $9.88 | 100 |
| 2022-02-01 | 9.83 | $9.88 | 7602 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
7.23
2024-05-01
Close Price
$8.11
Vol: 53059
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.21
Average
10.28
Maximum
10.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-05-01 | 7.23 | $8.11 | 53059 |
| 2024-04-30 | 7.21 | $6.76 | 3843 |
| 2024-04-29 | 7.34 | $7.35 | 44918 |
| 2024-04-26 | 7.43 | $6.80 | 18017 |
| 2024-04-25 | 7.58 | $6.91 | 43387 |
| 2024-04-24 | 7.73 | $6.99 | 5634 |
| 2024-04-23 | 7.90 | $6.51 | 21110 |
| 2024-04-22 | 8.13 | $6.51 | 21788 |
| 2024-04-19 | 8.37 | $6.88 | 10968 |
| 2024-04-18 | 8.60 | $6.47 | 14326 |
| 2024-04-17 | 8.90 | $6.88 | 16416 |
| 2024-04-16 | 9.17 | $6.79 | 63453 |
| 2024-04-15 | 9.47 | $7.05 | 8197 |
| 2024-04-12 | 9.77 | $8.19 | 8845 |
| 2024-04-11 | 9.96 | $8.00 | 31920 |
| 2024-04-10 | 10.20 | $9.10 | 10705 |
| 2024-04-09 | 10.33 | $9.50 | 8113 |
| 2024-04-08 | 10.44 | $10.05 | 66243 |
| 2024-04-05 | 10.49 | $9.49 | 29426 |
| 2024-04-04 | 10.61 | $10.79 | 131955 |
| 2024-04-03 | 10.61 | $11.11 | 2.3M |
| 2024-04-02 | 10.57 | $10.80 | 8615 |
| 2024-04-01 | 10.56 | $10.20 | 2068 |
| 2024-03-28 | 10.62 | $9.89 | 1384 |
| 2024-03-27 | 10.70 | $9.73 | 13676 |
| 2024-03-26 | 10.81 | $10.60 | 7901 |
| 2024-03-25 | 10.84 | $9.55 | 7742 |
| 2024-03-22 | 10.97 | $11.02 | 45336 |
| 2024-03-21 | 10.96 | $11.00 | 17167 |
| 2024-03-20 | 10.96 | $10.98 | 445 |
| 2024-03-19 | 10.95 | $11.00 | 159 |
| 2024-03-18 | 10.94 | $10.98 | 41957 |
| 2024-03-15 | 10.93 | $10.98 | 103 |
| 2024-03-13 | 10.93 | $10.96 | 2366 |
| 2024-03-12 | 10.92 | $10.99 | 182911 |
| 2024-03-11 | 10.91 | $10.99 | 226 |
| 2024-03-08 | 10.90 | $10.95 | 581 |
| 2024-03-07 | 10.89 | $10.96 | 8241 |
| 2024-03-06 | 10.89 | $10.95 | 6639 |
| 2024-03-05 | 10.88 | $10.96 | 24536 |
| 2024-03-04 | 10.87 | $10.95 | 412215 |
| 2024-03-01 | 10.86 | $10.87 | 2739 |
| 2024-02-29 | 10.86 | $10.87 | 14545 |
| 2024-02-28 | 10.87 | $10.90 | 31876 |
| 2024-02-27 | 10.86 | $10.85 | — |
| 2024-02-26 | 10.87 | $10.85 | 8711 |
| 2024-02-23 | 10.87 | $10.85 | 288161 |
| 2024-02-22 | 10.87 | $10.85 | 136209 |
| 2024-02-21 | 10.88 | $10.85 | 1116 |
| 2024-02-20 | 10.88 | $10.85 | 1893 |
| 2024-02-16 | 10.88 | $10.85 | 484869 |
| 2024-02-15 | 10.89 | $10.85 | 6778 |
| 2024-02-14 | 10.89 | $10.89 | 15372 |
| 2024-02-13 | 10.89 | $10.84 | 249 |
| 2024-02-12 | 10.89 | $10.85 | — |
| 2024-02-09 | 10.90 | $10.85 | 354 |
| 2024-02-08 | 10.90 | $10.85 | 731 |
| 2024-02-07 | 10.90 | $10.95 | 4393 |
| 2024-02-06 | 10.89 | $10.91 | — |
| 2024-02-05 | 10.89 | $10.91 | 19150 |
| 2024-02-02 | 10.88 | $10.96 | 8285 |
| 2024-02-01 | 10.87 | $10.97 | 7900 |
| 2024-01-31 | 10.86 | $10.97 | 7239 |
| 2024-01-30 | 10.84 | $10.90 | 9147 |
| 2024-01-29 | 10.83 | $10.94 | 4166 |
| 2024-01-26 | 10.82 | $10.85 | 33383 |
| 2024-01-25 | 10.82 | $10.85 | — |
| 2024-01-24 | 10.81 | $10.85 | 393 |
| 2024-01-23 | 10.81 | $10.85 | 1569 |
| 2024-01-22 | 10.80 | $10.83 | 4917 |
| 2024-01-19 | 10.80 | $10.83 | 400 |
| 2024-01-18 | 10.79 | $10.85 | 3563 |
| 2024-01-17 | 10.78 | $10.80 | 144 |
| 2024-01-16 | 10.78 | $10.80 | 1392 |
| 2024-01-12 | 10.78 | $10.80 | 11922 |
| 2024-01-11 | 10.77 | $10.80 | 3399 |
| 2024-01-10 | 10.77 | $10.80 | 1273 |
| 2024-01-09 | 10.77 | $10.79 | 120 |
| 2024-01-08 | 10.77 | $10.79 | 100 |
| 2024-01-05 | 10.76 | $10.77 | — |
| 2024-01-04 | 10.76 | $10.77 | — |
| 2024-01-03 | 10.76 | $10.77 | — |
| 2024-01-02 | 10.76 | $10.77 | — |
| 2023-12-29 | 10.76 | $10.77 | — |
| 2023-12-28 | 10.76 | $10.77 | 3773 |
| 2023-12-27 | 10.76 | $10.76 | 103 |
| 2023-12-26 | 10.76 | $10.75 | 102 |
| 2023-12-22 | 10.76 | $10.74 | 100 |
| 2023-12-21 | 10.76 | $10.74 | 465 |
| 2023-12-20 | 10.76 | $10.74 | — |
| 2023-12-19 | 10.76 | $10.74 | 253 |
| 2023-12-18 | 10.76 | $10.78 | — |
| 2023-12-15 | 10.76 | $10.78 | 100 |
| 2023-12-14 | 10.76 | $10.78 | — |
| 2023-12-13 | 10.75 | $10.78 | 1442 |
| 2023-12-12 | 10.75 | $10.78 | 101335 |
| 2023-12-11 | 10.74 | $10.77 | 145 |
| 2023-12-08 | 10.74 | $10.79 | 1862 |
| 2023-12-07 | 10.73 | $10.74 | 506 |
| 2023-12-06 | 10.73 | $10.75 | — |
| 2023-12-05 | 10.73 | $10.75 | — |
| 2023-12-04 | 10.73 | $10.75 | 24898 |
| 2023-12-01 | 10.72 | $10.74 | — |
| 2023-11-30 | 10.72 | $10.74 | 591 |
| 2023-11-29 | 10.72 | $10.74 | 591 |
| 2023-11-28 | 10.71 | $10.74 | 7271 |
| 2023-11-27 | 10.71 | $10.73 | 25118 |
| 2023-11-24 | 10.70 | $10.73 | 101 |
| 2023-11-22 | 10.70 | $10.71 | — |
| 2023-11-21 | 10.70 | $10.71 | — |
| 2023-11-20 | 10.70 | $10.71 | — |
| 2023-11-17 | 10.70 | $10.71 | — |
| 2023-11-16 | 10.69 | $10.71 | — |
| 2023-11-15 | 10.69 | $10.71 | 562 |
| 2023-11-14 | 10.69 | $10.70 | — |
| 2023-11-13 | 10.69 | $10.70 | — |
| 2023-11-10 | 10.69 | $10.70 | — |
| 2023-11-09 | 10.69 | $10.70 | — |
| 2023-11-08 | 10.68 | $10.70 | 1811 |
| 2023-11-07 | 10.68 | $10.70 | 101 |
| 2023-11-06 | 10.68 | $10.67 | — |
| 2023-11-03 | 10.68 | $10.67 | 526 |
| 2023-11-02 | 10.68 | $10.69 | — |
| 2023-11-01 | 10.68 | $10.69 | — |
| 2023-10-31 | 10.68 | $10.69 | — |
| 2023-10-30 | 10.68 | $10.69 | 445 |
| 2023-10-27 | 10.68 | $10.67 | 107 |
| 2023-10-26 | 10.68 | $10.67 | 100 |
| 2023-10-25 | 10.68 | $10.68 | — |
| 2023-10-24 | 10.68 | $10.68 | — |
| 2023-10-23 | 10.68 | $10.68 | — |
| 2023-10-20 | 10.69 | $10.68 | — |
| 2023-10-19 | 10.69 | $10.68 | 154 |
| 2023-10-18 | 10.69 | $10.68 | 8220 |
| 2023-10-17 | 10.69 | $10.68 | 2460 |
| 2023-10-16 | 10.69 | $10.69 | — |
| 2023-10-13 | 10.69 | $10.69 | 1687 |
| 2023-10-12 | 10.69 | $10.69 | — |
| 2023-10-11 | 10.69 | $10.69 | — |
| 2023-10-10 | 10.69 | $10.69 | — |
| 2023-10-09 | 10.69 | $10.69 | 3696 |
| 2023-10-06 | 10.69 | $10.69 | — |
| 2023-10-05 | 10.69 | $10.69 | 1243 |
| 2023-10-04 | 10.68 | $10.67 | 2023 |
| 2023-10-03 | 10.68 | $10.69 | 4935 |
| 2023-10-02 | 10.68 | $10.67 | 9880 |
| 2023-09-29 | 10.68 | $10.69 | 171 |
| 2023-09-28 | 10.68 | $10.70 | 2383 |
| 2023-09-27 | 10.67 | $10.69 | 6626 |
| 2023-09-26 | 10.67 | $10.68 | 5132 |
| 2023-09-25 | 10.67 | $10.70 | 5772 |
| 2023-09-22 | 10.67 | $10.68 | 1734 |
| 2023-09-21 | 10.66 | $10.70 | — |
| 2023-09-20 | 10.66 | $10.70 | 2080 |
| 2023-09-19 | 10.65 | $10.71 | 1224 |
| 2023-09-18 | 10.65 | $10.70 | 14629 |
| 2023-09-15 | 10.64 | $10.76 | 2711 |
| 2023-09-14 | 10.63 | $10.63 | 21156 |
| 2023-09-13 | 10.63 | $10.61 | 6662 |
| 2023-09-12 | 10.63 | $10.61 | 8830 |
| 2023-09-11 | 10.63 | $10.62 | 12387 |
| 2023-09-08 | 10.63 | $10.60 | 5446 |
| 2023-09-07 | 10.63 | $10.67 | 841 |
| 2023-09-06 | 10.62 | $10.61 | — |
| 2023-09-05 | 10.62 | $10.61 | — |
| 2023-09-01 | 10.62 | $10.61 | 6934 |
| 2023-08-31 | 10.62 | $10.63 | 748 |
| 2023-08-30 | 10.62 | $10.67 | 8580 |
| 2023-08-29 | 10.61 | $10.71 | 11681 |
| 2023-08-28 | 10.60 | $10.65 | — |
| 2023-08-25 | 10.60 | $10.65 | 15795 |
| 2023-08-24 | 10.59 | $10.61 | 21481 |
| 2023-08-23 | 10.59 | $10.62 | 17169 |
| 2023-08-22 | 10.58 | $10.60 | 3336 |
| 2023-08-21 | 10.58 | $10.58 | 19313 |
| 2023-08-18 | 10.58 | $10.58 | 19942 |
| 2023-08-17 | 10.58 | $10.58 | 610 |
| 2023-08-16 | 10.58 | $10.58 | 100 |
| 2023-08-15 | 10.57 | $10.58 | 1630 |
| 2023-08-14 | 10.57 | $10.61 | 717 |
| 2023-08-11 | 10.56 | $10.58 | 1135 |
| 2023-08-10 | 10.56 | $10.59 | 100 |
| 2023-08-09 | 10.55 | $10.59 | 2972 |
| 2023-08-08 | 10.55 | $10.61 | 16125 |
| 2023-08-07 | 10.54 | $10.58 | 15583 |
| 2023-08-04 | 10.53 | $10.55 | 2133 |
| 2023-08-03 | 10.53 | $10.55 | 3847 |
| 2023-08-02 | 10.53 | $10.56 | 6294 |
| 2023-08-01 | 10.52 | $10.59 | 31047 |
| 2023-07-31 | 10.51 | $10.56 | — |
| 2023-07-28 | 10.51 | $10.56 | 18541 |
| 2023-07-27 | 10.50 | $10.53 | 11889 |
| 2023-07-26 | 10.49 | $10.54 | 9871 |
| 2023-07-25 | 10.49 | $10.52 | 70084 |
| 2023-07-24 | 10.49 | $10.51 | 21825 |
| 2023-07-21 | 10.48 | $10.51 | 7010 |
| 2023-07-20 | 10.48 | $10.51 | 72996 |
| 2023-07-19 | 10.48 | $10.49 | 1705 |
| 2023-07-18 | 10.48 | $10.47 | 100 |
| 2023-07-17 | 10.48 | $10.47 | 101 |
| 2023-07-14 | 10.48 | $10.47 | 4206 |
| 2023-07-13 | 10.48 | $10.50 | — |
| 2023-07-12 | 10.48 | $10.50 | 4434 |
| 2023-07-11 | 10.48 | $10.46 | 100 |
| 2023-07-10 | 10.49 | $10.46 | 300205 |
| 2023-07-07 | 10.50 | $10.46 | 6138 |
| 2023-07-06 | 10.51 | $10.47 | 412 |
| 2023-07-05 | 10.52 | $10.46 | 1315 |
| 2023-07-03 | 10.52 | $10.49 | — |
| 2023-06-30 | 10.53 | $10.49 | 414 |
| 2023-06-29 | 10.53 | $10.50 | 24139 |
| 2023-06-28 | 10.53 | $10.49 | 14497 |
| 2023-06-27 | 10.54 | $10.47 | 3264 |
| 2023-06-26 | 10.54 | $10.45 | 5000 |
| 2023-06-23 | 10.55 | $10.50 | 3918 |
| 2023-06-22 | 10.55 | $10.50 | 1491 |
| 2023-06-21 | 10.55 | $10.45 | 1836 |
| 2023-06-20 | 10.55 | $10.44 | 2076 |
| 2023-06-16 | 10.56 | $10.47 | 1910 |
| 2023-06-15 | 10.56 | $10.40 | 1995 |
| 2023-06-14 | 10.57 | $10.90 | — |
| 2023-06-13 | 10.53 | $10.90 | — |
| 2023-06-12 | 10.49 | $10.90 | — |
| 2023-06-09 | 10.44 | $10.90 | 6407 |
| 2023-06-08 | 10.40 | $10.36 | 100 |
| 2023-06-07 | 10.41 | $10.36 | — |
| 2023-06-06 | 10.41 | $10.36 | — |
| 2023-06-05 | 10.42 | $10.36 | 587 |
| 2023-06-02 | 10.43 | $10.42 | — |
| 2023-06-01 | 10.43 | $10.42 | 17234 |
| 2023-05-31 | 10.44 | $10.41 | 259111 |
| 2023-05-30 | 10.44 | $10.40 | — |
| 2023-05-26 | 10.45 | $10.40 | — |
| 2023-05-25 | 10.45 | $10.40 | 250000 |
| 2023-05-24 | 10.46 | $10.40 | — |
| 2023-05-22 | 10.47 | $10.40 | 207 |
| 2023-05-19 | 10.47 | $10.44 | 100 |
| 2023-05-18 | 10.48 | $10.44 | — |
| 2023-05-17 | 10.48 | $10.44 | 198 |
| 2023-05-16 | 10.48 | $10.36 | 6370 |
| 2023-05-15 | 10.50 | $10.47 | 71796 |
| 2023-05-12 | 10.50 | $10.54 | — |
| 2023-05-11 | 10.49 | $10.54 | 16527 |
| 2023-05-10 | 10.49 | $10.68 | 137998 |
| 2023-05-09 | 10.47 | $10.40 | 76355 |
| 2023-05-08 | 10.47 | $10.46 | 1.1M |
| 2023-05-05 | 10.47 | $10.47 | 867596 |
| 2023-05-04 | 10.47 | $10.48 | 11010 |
| 2023-05-03 | 10.47 | $10.48 | 657 |
| 2023-05-02 | 10.47 | $10.48 | 56395 |
| 2023-05-01 | 10.47 | $10.48 | 33711 |
| 2023-04-28 | 10.47 | $10.48 | 89147 |
| 2023-04-27 | 10.46 | $10.48 | 487079 |
| 2023-04-26 | 10.46 | $10.47 | 364720 |
| 2023-04-25 | 10.46 | $10.47 | 17349 |
| 2023-04-24 | 10.46 | $10.47 | 26553 |
| 2023-04-21 | 10.46 | $10.47 | 100344 |
| 2023-04-20 | 10.46 | $10.45 | 303 |
| 2023-04-19 | 10.46 | $10.51 | 6752 |
| 2023-04-18 | 10.45 | $10.45 | — |
| 2023-04-17 | 10.45 | $10.45 | — |
| 2023-04-14 | 10.45 | $10.45 | — |
| 2023-04-13 | 10.45 | $10.45 | — |
| 2023-04-12 | 10.45 | $10.45 | 9502 |
| 2023-04-11 | 10.44 | $10.45 | 59026 |
| 2023-04-10 | 10.44 | $10.45 | 52957 |
| 2023-04-06 | 10.44 | $10.45 | 156778 |
| 2023-04-05 | 10.44 | $10.45 | 107 |
| 2023-04-04 | 10.44 | $10.45 | 55767 |
| 2023-04-03 | 10.44 | $10.46 | 504238 |
| 2023-03-31 | 10.43 | $10.45 | 47435 |
| 2023-03-30 | 10.43 | $10.45 | — |
| 2023-03-29 | 10.43 | $10.45 | — |
| 2023-03-28 | 10.43 | $10.45 | 1.0M |
| 2023-03-27 | 10.42 | $10.44 | 326315 |
| 2023-03-24 | 10.42 | $10.43 | — |
| 2023-03-23 | 10.42 | $10.43 | 1400 |
| 2023-03-22 | 10.42 | $10.44 | 1150 |
| 2023-03-21 | 10.42 | $10.43 | 332059 |
| 2023-03-20 | 10.42 | $10.42 | — |
| 2023-03-17 | 10.41 | $10.42 | — |
| 2023-03-16 | 10.41 | $10.42 | 230 |
| 2023-03-15 | 10.41 | $10.42 | 75633 |
| 2023-03-14 | 10.41 | $10.41 | — |
| 2023-03-13 | 10.41 | $10.41 | — |
| 2023-03-10 | 10.41 | $10.41 | 471456 |
| 2023-03-09 | 10.40 | $10.42 | 402 |
| 2023-03-08 | 10.40 | $10.45 | — |
| 2023-03-07 | 10.39 | $10.45 | 303 |
| 2023-03-06 | 10.39 | $10.41 | 90194 |
| 2023-03-03 | 10.38 | $10.41 | 10000 |
| 2023-03-02 | 10.38 | $10.41 | 314334 |
| 2023-03-01 | 10.38 | $10.40 | 7401 |
| 2023-02-28 | 10.37 | $10.39 | 36537 |
| 2023-02-27 | 10.37 | $10.39 | 24647 |
| 2023-02-24 | 10.37 | $10.39 | 81797 |
| 2023-02-23 | 10.36 | $10.38 | 20120 |
| 2023-02-22 | 10.36 | $10.39 | 320102 |
| 2023-02-21 | 10.36 | $10.37 | 20361 |
| 2023-02-17 | 10.36 | $10.36 | 827 |
| 2023-02-16 | 10.35 | $10.36 | 43 |
| 2023-02-15 | 10.35 | $10.36 | 3178 |
| 2023-02-14 | 10.35 | $10.38 | 13215 |
| 2023-02-13 | 10.35 | $10.35 | 3100 |
| 2023-02-10 | 10.34 | $10.37 | 22 |
| 2023-02-09 | 10.34 | $10.37 | 12399 |
| 2023-02-08 | 10.34 | $10.36 | 2.5M |
| 2023-02-07 | 10.33 | $10.36 | 7101 |
| 2023-02-06 | 10.33 | $10.34 | — |
| 2023-02-03 | 10.33 | $10.34 | — |
| 2023-02-02 | 10.32 | $10.34 | 1 |
| 2023-02-01 | 10.32 | $10.34 | 110499 |
| 2023-01-31 | 10.32 | $10.35 | 231792 |
| 2023-01-30 | 10.31 | $10.34 | 20148 |
| 2023-01-27 | 10.31 | $10.34 | 11590 |
| 2023-01-26 | 10.30 | $10.33 | 1188 |
| 2023-01-25 | 10.30 | $10.33 | 28319 |
| 2023-01-24 | 10.29 | $10.32 | 109981 |
| 2023-01-23 | 10.29 | $10.32 | 2.2M |
| 2023-01-20 | 10.28 | $10.32 | 2.3M |
| 2023-01-19 | 10.28 | $10.33 | 50117 |
| 2023-01-18 | 10.27 | $10.26 | — |
| 2023-01-17 | 10.27 | $10.26 | 101 |
| 2023-01-13 | 10.27 | $10.31 | 8110 |
| 2023-01-12 | 10.27 | $10.30 | 7905 |
| 2023-01-11 | 10.26 | $10.30 | 513642 |
| 2023-01-10 | 10.26 | $10.30 | 510 |
| 2023-01-09 | 10.25 | $10.29 | 103 |
| 2023-01-06 | 10.25 | $10.27 | — |
| 2023-01-05 | 10.25 | $10.27 | 1820 |
| 2023-01-04 | 10.24 | $10.25 | 1948 |
| 2023-01-03 | 10.24 | $10.25 | 40017 |
| 2022-12-30 | 10.24 | $10.25 | 10 |
| 2022-12-29 | 10.24 | $10.25 | 2400 |
| 2022-12-28 | 10.24 | $10.26 | 252 |
| 2022-12-27 | 10.23 | $10.25 | 102 |
| 2022-12-23 | 10.23 | $10.24 | 110 |
| 2022-12-22 | 10.23 | $10.24 | 111 |
| 2022-12-21 | 10.23 | $10.24 | 450 |
| 2022-12-20 | 10.22 | $10.24 | — |
| 2022-12-19 | 10.22 | $10.24 | 100 |
| 2022-12-16 | 10.22 | $10.24 | 38389 |
| 2022-12-15 | 10.21 | $10.24 | 45000 |
| 2022-12-14 | 10.21 | $10.23 | 33038 |
| 2022-12-13 | 10.21 | $10.23 | 100000 |
| 2022-12-12 | 10.20 | $10.22 | 5100 |
| 2022-12-09 | 10.20 | $10.21 | — |
| 2022-12-08 | 10.20 | $10.21 | 1244 |
| 2022-12-07 | 10.19 | $10.21 | 52824 |
| 2022-12-06 | 10.19 | $10.21 | 8200 |
| 2022-12-05 | 10.19 | $10.21 | 24 |
| 2022-12-02 | 10.18 | $10.21 | 2398 |
| 2022-12-01 | 10.18 | $10.20 | 6494 |
| 2022-11-30 | 10.18 | $10.20 | 25406 |
| 2022-11-29 | 10.17 | $10.20 | 22880 |
| 2022-11-28 | 10.17 | $10.20 | 368238 |
| 2022-11-25 | 10.17 | $10.19 | 32662 |
| 2022-11-23 | 10.16 | $10.19 | 87970 |
| 2022-11-22 | 10.16 | $10.19 | 7710 |
| 2022-11-21 | 10.15 | $10.18 | 200 |
| 2022-11-18 | 10.15 | $10.16 | — |
| 2022-11-17 | 10.15 | $10.16 | — |
| 2022-11-16 | 10.15 | $10.16 | — |
| 2022-11-15 | 10.14 | $10.16 | — |
| 2022-11-14 | 10.14 | $10.16 | — |
| 2022-11-11 | 10.14 | $10.16 | 100101 |
| 2022-11-10 | 10.13 | $10.14 | 99 |
| 2022-11-09 | 10.13 | $10.14 | 32 |
| 2022-11-08 | 10.13 | $10.14 | 616362 |
| 2022-11-07 | 10.12 | $10.16 | — |
| 2022-11-04 | 10.12 | $10.16 | — |
| 2022-11-03 | 10.11 | $10.16 | 1 |
| 2022-11-02 | 10.10 | $10.16 | 20873 |
| 2022-11-01 | 10.10 | $10.14 | 1000 |
| 2022-10-31 | 10.09 | $10.13 | 502 |
| 2022-10-28 | 10.09 | $10.10 | 1 |
| 2022-10-27 | 10.09 | $10.10 | — |
| 2022-10-26 | 10.09 | $10.10 | 66 |
| 2022-10-25 | 10.08 | $10.10 | 16 |
| 2022-10-24 | 10.08 | $10.10 | 4401 |
| 2022-10-21 | 10.08 | $10.10 | 3525 |
| 2022-10-20 | 10.08 | $10.10 | 7637 |
| 2022-10-19 | 10.07 | $10.08 | 13244 |
| 2022-10-18 | 10.07 | $10.07 | 404962 |
| 2022-10-17 | 10.07 | $10.07 | — |
| 2022-10-14 | 10.07 | $10.07 | — |
| 2022-10-13 | 10.07 | $10.07 | 7040 |
| 2022-10-12 | 10.07 | $10.08 | 5 |
| 2022-10-11 | 10.07 | $10.08 | 5614 |
| 2022-10-10 | 10.07 | $10.06 | 376365 |
| 2022-10-07 | 10.07 | $10.10 | 51 |
| 2022-10-06 | 10.07 | $10.10 | 4166 |
| 2022-10-05 | 10.06 | $10.10 | 26385 |
| 2022-10-04 | 10.06 | $10.03 | 50035 |
| 2022-10-03 | 10.06 | $10.03 | 46644 |
| 2022-09-30 | 10.06 | $10.09 | 1834 |
| 2022-09-29 | 10.06 | $10.08 | 201 |
| 2022-09-28 | 10.05 | $10.07 | 17337 |
| 2022-09-27 | 10.05 | $10.06 | 7467 |
| 2022-09-26 | 10.05 | $10.06 | 299699 |
| 2022-09-23 | 10.05 | $10.07 | 200 |
| 2022-09-22 | 10.05 | $10.08 | 20502 |
| 2022-09-21 | 10.04 | $10.06 | 278400 |
| 2022-09-20 | 10.04 | $10.05 | 1 |
| 2022-09-19 | 10.04 | $10.05 | 8400 |
| 2022-09-16 | 10.03 | $10.04 | 6080 |
| 2022-09-15 | 10.03 | $10.04 | 100 |
| 2022-09-14 | 10.03 | $10.04 | 5002 |
| 2022-09-13 | 10.03 | $10.04 | — |
| 2022-09-12 | 10.03 | $10.04 | — |
| 2022-09-09 | 10.03 | $10.04 | 8433 |
| 2022-09-08 | 10.02 | $10.05 | 1414 |
| 2022-09-07 | 10.02 | $10.03 | 432214 |
| 2022-09-06 | 10.02 | $10.04 | 2493 |
| 2022-09-02 | 10.02 | $10.05 | — |
| 2022-09-01 | 10.01 | $10.05 | 20205 |
| 2022-08-31 | 10.01 | $10.02 | 142 |
| 2022-08-30 | 10.01 | $10.02 | 102 |
| 2022-08-29 | 10.01 | $10.00 | — |
| 2022-08-26 | 10.01 | $10.00 | 1201 |
| 2022-08-25 | 10.01 | $10.01 | — |
| 2022-08-24 | 10.01 | $10.01 | — |
| 2022-08-23 | 10.01 | $10.01 | 33780 |
| 2022-08-22 | 10.01 | $10.02 | 441 |
| 2022-08-19 | 10.00 | $10.01 | 1506 |
| 2022-08-18 | 10.00 | $9.99 | 2 |
| 2022-08-17 | 10.01 | $9.99 | 4650 |
| 2022-08-16 | 10.01 | $10.02 | — |
| 2022-08-15 | 10.00 | $10.02 | — |
| 2022-08-12 | 10.00 | $10.02 | 19 |
| 2022-08-11 | 10.00 | $10.02 | — |
| 2022-08-10 | 10.00 | $10.02 | 550140 |
| 2022-08-09 | 9.99 | $10.01 | 127401 |
| 2022-08-08 | 9.99 | $9.99 | — |
| 2022-08-05 | 9.99 | $9.99 | — |
| 2022-08-04 | 9.99 | $9.99 | — |
| 2022-08-03 | 9.99 | $9.99 | 1718 |
| 2022-08-02 | 9.99 | $10.00 | — |
| 2022-08-01 | 9.99 | $10.00 | 106062 |
| 2022-07-29 | 9.98 | $9.99 | 28066 |
| 2022-07-28 | 9.98 | $10.01 | 10500 |
| 2022-07-27 | 9.98 | $10.00 | 203830 |
| 2022-07-26 | 9.98 | $10.00 | — |
| 2022-07-25 | 9.97 | $10.00 | 13460 |
| 2022-07-22 | 9.97 | $9.99 | 300 |
| 2022-07-21 | 9.97 | $10.01 | 500190 |
| 2022-07-20 | 9.96 | $9.97 | 100 |
| 2022-07-19 | 9.96 | $9.97 | 200 |
| 2022-07-18 | 9.96 | $9.96 | 60100 |
| 2022-07-15 | 9.96 | $9.98 | 37789 |
| 2022-07-14 | 9.96 | $9.97 | 601 |
| 2022-07-13 | 9.95 | $9.97 | 27601 |
| 2022-07-12 | 9.95 | $9.95 | 3 |
| 2022-07-11 | 9.95 | $9.95 | 260918 |
| 2022-07-08 | 9.95 | $9.96 | 100000 |
| 2022-07-07 | 9.95 | $9.95 | 250 |
| 2022-07-06 | 9.95 | $9.96 | — |
| 2022-07-05 | 9.95 | $9.96 | — |
| 2022-07-01 | 9.94 | $9.96 | — |
| 2022-06-30 | 9.94 | $9.96 | 50784 |
| 2022-06-29 | 9.94 | $9.95 | — |
| 2022-06-28 | 9.94 | $9.95 | 1 |
| 2022-06-27 | 9.94 | $9.95 | — |
| 2022-06-24 | 9.94 | $9.95 | — |
| 2022-06-23 | 9.93 | $9.95 | — |
| 2022-06-22 | 9.93 | $9.95 | 43641 |
| 2022-06-21 | 9.93 | $9.93 | 54000 |
| 2022-06-17 | 9.93 | $9.93 | 12069 |
| 2022-06-16 | 9.93 | $9.94 | 702 |
| 2022-06-15 | 9.93 | $9.92 | 2 |
| 2022-06-14 | 9.93 | $9.92 | 14690 |
| 2022-06-13 | 9.93 | $9.93 | 52 |
| 2022-06-10 | 9.93 | $9.93 | 34 |
| 2022-06-09 | 9.93 | $9.93 | 67 |
| 2022-06-08 | 9.93 | $9.93 | 102 |
| 2022-06-07 | 9.93 | $9.90 | 100 |
| 2022-06-06 | 9.93 | $9.98 | 51 |
| 2022-06-03 | 9.93 | $9.98 | 103 |
| 2022-06-02 | 9.92 | $9.93 | 10201 |
| 2022-06-01 | 9.92 | $9.92 | 496 |
| 2022-05-31 | 9.93 | $9.90 | — |
| 2022-05-27 | 9.93 | $9.90 | — |
| 2022-05-26 | 9.93 | $9.90 | 11 |
| 2022-05-25 | 9.94 | $9.90 | 100 |
| 2022-05-24 | 9.94 | $9.91 | 23692 |
| 2022-05-23 | 9.95 | $9.90 | 26550 |
| 2022-05-20 | 9.95 | $9.95 | — |
| 2022-05-19 | 9.95 | $9.95 | 8 |
| 2022-05-18 | 9.95 | $9.95 | 117 |
| 2022-05-17 | 9.95 | $9.95 | — |
| 2022-05-16 | 9.95 | $9.95 | — |
| 2022-05-13 | 9.95 | $9.95 | 17 |
| 2022-05-12 | 9.95 | $9.95 | — |
| 2022-05-11 | 9.95 | $9.95 | — |
| 2022-05-10 | 9.95 | $9.95 | — |
| 2022-05-09 | 9.95 | $9.95 | — |
| 2022-05-06 | 9.95 | $9.95 | 32457 |
| 2022-05-05 | 9.95 | $9.95 | 1557 |
| 2022-05-04 | 9.95 | $9.94 | 64013 |
| 2022-05-03 | 9.95 | $9.96 | — |
| 2022-05-02 | 9.95 | $9.96 | 2491 |
| 2022-04-29 | 9.95 | $9.96 | 13 |
| 2022-04-28 | 9.95 | $9.96 | 337502 |
| 2022-04-27 | 9.94 | $9.94 | 200800 |
| 2022-04-26 | 9.94 | $9.94 | 104717 |
| 2022-04-25 | 9.94 | $9.94 | 81900 |
| 2022-04-22 | 9.94 | $9.95 | — |
| 2022-04-21 | 9.94 | $9.95 | — |
| 2022-04-20 | 9.94 | $9.95 | — |
| 2022-04-19 | 9.94 | $9.95 | — |
| 2022-04-18 | 9.94 | $9.95 | 116 |
| 2022-04-14 | 9.94 | $9.95 | 600 |
| 2022-04-13 | 9.93 | $9.94 | — |
| 2022-04-12 | 9.93 | $9.94 | — |
| 2022-04-11 | 9.93 | $9.94 | — |
| 2022-04-08 | 9.93 | $9.94 | — |
| 2022-04-07 | 9.93 | $9.94 | — |
| 2022-04-06 | 9.93 | $9.94 | 400 |
| 2022-04-05 | 9.92 | $9.94 | 6508 |
| 2022-04-04 | 9.92 | $9.94 | 306361 |
| 2022-04-01 | 9.92 | $9.93 | 1 |
| 2022-03-31 | 9.92 | $9.93 | 50040 |
| 2022-03-30 | 9.92 | $9.92 | 28218 |
| 2022-03-29 | 9.92 | $9.92 | — |
| 2022-03-28 | 9.91 | $9.92 | 76 |
| 2022-03-25 | 9.91 | $9.92 | 100 |
| 2022-03-24 | 9.91 | $9.95 | 15 |
| 2022-03-23 | 9.91 | $9.95 | 152647 |
| 2022-03-22 | 9.90 | $9.84 | 52527 |
| 2022-03-21 | 9.91 | $9.92 | 212343 |
| 2022-03-18 | 9.90 | $9.93 | 3333 |
| 2022-03-17 | 9.90 | $9.94 | 300 |
| 2022-03-16 | 9.90 | $9.91 | 2800 |
| 2022-03-15 | 9.89 | $9.92 | 250801 |
| 2022-03-14 | 9.89 | $9.91 | — |
| 2022-03-11 | 9.89 | $9.91 | 143524 |
| 2022-03-10 | 9.88 | $9.89 | 21962 |
| 2022-03-09 | 9.88 | $9.90 | 22951 |
| 2022-03-08 | 9.88 | $9.90 | 51430 |
| 2022-03-07 | 9.88 | $9.90 | 162981 |
| 2022-03-04 | 9.87 | $9.89 | — |
| 2022-03-03 | 9.87 | $9.89 | 312 |
| 2022-03-02 | 9.87 | $9.89 | 23022 |
| 2022-03-01 | 9.86 | $9.90 | 175277 |
| 2022-02-28 | 9.86 | $9.87 | 114958 |
| 2022-02-25 | 9.86 | $9.87 | 35575 |
| 2022-02-24 | 9.86 | $9.84 | 2981 |
| 2022-02-23 | 9.86 | $9.89 | 35979 |
| 2022-02-22 | 9.85 | $9.85 | 103 |
| 2022-02-18 | 9.85 | $9.84 | — |
| 2022-02-17 | 9.85 | $9.84 | — |
| 2022-02-16 | 9.86 | $9.84 | 2928 |
| 2022-02-15 | 9.86 | $9.90 | — |
| 2022-02-14 | 9.85 | $9.90 | — |
| 2022-02-11 | 9.84 | $9.90 | 101 |
| 2022-02-10 | 9.84 | $9.84 | — |
| 2022-02-09 | 9.84 | $9.84 | 57547 |
| 2022-02-08 | 9.84 | $9.85 | 13233 |
| 2022-02-07 | 9.84 | $9.85 | 5004 |
| 2022-02-04 | 9.83 | $9.82 | — |
| 2022-02-03 | 9.84 | $9.82 | 100 |
| 2022-02-02 | 9.84 | $9.88 | 100 |
| 2022-02-01 | 9.83 | $9.88 | 7602 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.72
2024-05-01
Close Price
$8.11
Vol: 53059
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.54
Average
10.27
Maximum
11.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-05-01 | 6.72 | $8.11 | 53059 |
| 2024-04-30 | 6.54 | $6.76 | 3843 |
| 2024-04-29 | 6.62 | $7.35 | 44918 |
| 2024-04-26 | 6.60 | $6.80 | 18017 |
| 2024-04-25 | 6.69 | $6.91 | 43387 |
| 2024-04-24 | 6.79 | $6.99 | 5634 |
| 2024-04-23 | 6.89 | $6.51 | 21110 |
| 2024-04-22 | 7.12 | $6.51 | 21788 |
| 2024-04-19 | 7.38 | $6.88 | 10968 |
| 2024-04-18 | 7.63 | $6.47 | 14326 |
| 2024-04-17 | 8.00 | $6.88 | 16416 |
| 2024-04-16 | 8.35 | $6.79 | 63453 |
| 2024-04-15 | 8.79 | $7.05 | 8197 |
| 2024-04-12 | 9.24 | $8.19 | 8845 |
| 2024-04-11 | 9.53 | $8.00 | 31920 |
| 2024-04-10 | 9.91 | $9.10 | 10705 |
| 2024-04-09 | 10.12 | $9.50 | 8113 |
| 2024-04-08 | 10.28 | $10.05 | 66243 |
| 2024-04-05 | 10.35 | $9.49 | 29426 |
| 2024-04-04 | 10.55 | $10.79 | 131955 |
| 2024-04-03 | 10.51 | $11.11 | 2.3M |
| 2024-04-02 | 10.40 | $10.80 | 8615 |
| 2024-04-01 | 10.34 | $10.20 | 2068 |
| 2024-03-28 | 10.39 | $9.89 | 1384 |
| 2024-03-27 | 10.52 | $9.73 | 13676 |
| 2024-03-26 | 10.71 | $10.60 | 7901 |
| 2024-03-25 | 10.74 | $9.55 | 7742 |
| 2024-03-22 | 11.00 | $11.02 | 45336 |
| 2024-03-21 | 10.99 | $11.00 | 17167 |
| 2024-03-20 | 10.98 | $10.98 | 445 |
| 2024-03-19 | 10.98 | $11.00 | 159 |
| 2024-03-18 | 10.97 | $10.98 | 41957 |
| 2024-03-15 | 10.97 | $10.98 | 103 |
| 2024-03-13 | 10.96 | $10.96 | 2366 |
| 2024-03-12 | 10.96 | $10.99 | 182911 |
| 2024-03-11 | 10.94 | $10.99 | 226 |
| 2024-03-08 | 10.93 | $10.95 | 581 |
| 2024-03-07 | 10.92 | $10.96 | 8241 |
| 2024-03-06 | 10.91 | $10.95 | 6639 |
| 2024-03-05 | 10.90 | $10.96 | 24536 |
| 2024-03-04 | 10.89 | $10.95 | 412215 |
| 2024-03-01 | 10.87 | $10.87 | 2739 |
| 2024-02-29 | 10.87 | $10.87 | 14545 |
| 2024-02-28 | 10.87 | $10.90 | 31876 |
| 2024-02-27 | 10.87 | $10.85 | — |
| 2024-02-26 | 10.87 | $10.85 | 8711 |
| 2024-02-23 | 10.87 | $10.85 | 288161 |
| 2024-02-22 | 10.87 | $10.85 | 136209 |
| 2024-02-21 | 10.88 | $10.85 | 1116 |
| 2024-02-20 | 10.88 | $10.85 | 1893 |
| 2024-02-16 | 10.89 | $10.85 | 484869 |
| 2024-02-15 | 10.89 | $10.85 | 6778 |
| 2024-02-14 | 10.90 | $10.89 | 15372 |
| 2024-02-13 | 10.90 | $10.84 | 249 |
| 2024-02-12 | 10.91 | $10.85 | — |
| 2024-02-09 | 10.92 | $10.85 | 354 |
| 2024-02-08 | 10.93 | $10.85 | 731 |
| 2024-02-07 | 10.94 | $10.95 | 4393 |
| 2024-02-06 | 10.93 | $10.91 | — |
| 2024-02-05 | 10.93 | $10.91 | 19150 |
| 2024-02-02 | 10.93 | $10.96 | 8285 |
| 2024-02-01 | 10.91 | $10.97 | 7900 |
| 2024-01-31 | 10.90 | $10.97 | 7239 |
| 2024-01-30 | 10.87 | $10.90 | 9147 |
| 2024-01-29 | 10.86 | $10.94 | 4166 |
| 2024-01-26 | 10.84 | $10.85 | 33383 |
| 2024-01-25 | 10.84 | $10.85 | — |
| 2024-01-24 | 10.83 | $10.85 | 393 |
| 2024-01-23 | 10.83 | $10.85 | 1569 |
| 2024-01-22 | 10.82 | $10.83 | 4917 |
| 2024-01-19 | 10.82 | $10.83 | 400 |
| 2024-01-18 | 10.81 | $10.85 | 3563 |
| 2024-01-17 | 10.80 | $10.80 | 144 |
| 2024-01-16 | 10.80 | $10.80 | 1392 |
| 2024-01-12 | 10.79 | $10.80 | 11922 |
| 2024-01-11 | 10.79 | $10.80 | 3399 |
| 2024-01-10 | 10.79 | $10.80 | 1273 |
| 2024-01-09 | 10.78 | $10.79 | 120 |
| 2024-01-08 | 10.78 | $10.79 | 100 |
| 2024-01-05 | 10.77 | $10.77 | — |
| 2024-01-04 | 10.77 | $10.77 | — |
| 2024-01-03 | 10.77 | $10.77 | — |
| 2024-01-02 | 10.77 | $10.77 | — |
| 2023-12-29 | 10.77 | $10.77 | — |
| 2023-12-28 | 10.77 | $10.77 | 3773 |
| 2023-12-27 | 10.76 | $10.76 | 103 |
| 2023-12-26 | 10.76 | $10.75 | 102 |
| 2023-12-22 | 10.76 | $10.74 | 100 |
| 2023-12-21 | 10.77 | $10.74 | 465 |
| 2023-12-20 | 10.77 | $10.74 | — |
| 2023-12-19 | 10.78 | $10.74 | 253 |
| 2023-12-18 | 10.78 | $10.78 | — |
| 2023-12-15 | 10.78 | $10.78 | 100 |
| 2023-12-14 | 10.78 | $10.78 | — |
| 2023-12-13 | 10.77 | $10.78 | 1442 |
| 2023-12-12 | 10.77 | $10.78 | 101335 |
| 2023-12-11 | 10.76 | $10.77 | 145 |
| 2023-12-08 | 10.76 | $10.79 | 1862 |
| 2023-12-07 | 10.75 | $10.74 | 506 |
| 2023-12-06 | 10.75 | $10.75 | — |
| 2023-12-05 | 10.74 | $10.75 | — |
| 2023-12-04 | 10.74 | $10.75 | 24898 |
| 2023-12-01 | 10.73 | $10.74 | — |
| 2023-11-30 | 10.73 | $10.74 | 591 |
| 2023-11-29 | 10.73 | $10.74 | 591 |
| 2023-11-28 | 10.72 | $10.74 | 7271 |
| 2023-11-27 | 10.72 | $10.73 | 25118 |
| 2023-11-24 | 10.71 | $10.73 | 101 |
| 2023-11-22 | 10.71 | $10.71 | — |
| 2023-11-21 | 10.71 | $10.71 | — |
| 2023-11-20 | 10.71 | $10.71 | — |
| 2023-11-17 | 10.70 | $10.71 | — |
| 2023-11-16 | 10.70 | $10.71 | — |
| 2023-11-15 | 10.70 | $10.71 | 562 |
| 2023-11-14 | 10.70 | $10.70 | — |
| 2023-11-13 | 10.70 | $10.70 | — |
| 2023-11-10 | 10.69 | $10.70 | — |
| 2023-11-09 | 10.69 | $10.70 | — |
| 2023-11-08 | 10.69 | $10.70 | 1811 |
| 2023-11-07 | 10.69 | $10.70 | 101 |
| 2023-11-06 | 10.68 | $10.67 | — |
| 2023-11-03 | 10.69 | $10.67 | 526 |
| 2023-11-02 | 10.69 | $10.69 | — |
| 2023-11-01 | 10.69 | $10.69 | — |
| 2023-10-31 | 10.69 | $10.69 | — |
| 2023-10-30 | 10.69 | $10.69 | 445 |
| 2023-10-27 | 10.68 | $10.67 | 107 |
| 2023-10-26 | 10.69 | $10.67 | 100 |
| 2023-10-25 | 10.69 | $10.68 | — |
| 2023-10-24 | 10.69 | $10.68 | — |
| 2023-10-23 | 10.69 | $10.68 | — |
| 2023-10-20 | 10.69 | $10.68 | — |
| 2023-10-19 | 10.69 | $10.68 | 154 |
| 2023-10-18 | 10.70 | $10.68 | 8220 |
| 2023-10-17 | 10.70 | $10.68 | 2460 |
| 2023-10-16 | 10.70 | $10.69 | — |
| 2023-10-13 | 10.70 | $10.69 | 1687 |
| 2023-10-12 | 10.70 | $10.69 | — |
| 2023-10-11 | 10.70 | $10.69 | — |
| 2023-10-10 | 10.70 | $10.69 | — |
| 2023-10-09 | 10.70 | $10.69 | 3696 |
| 2023-10-06 | 10.70 | $10.69 | — |
| 2023-10-05 | 10.70 | $10.69 | 1243 |
| 2023-10-04 | 10.70 | $10.67 | 2023 |
| 2023-10-03 | 10.70 | $10.69 | 4935 |
| 2023-10-02 | 10.70 | $10.67 | 9880 |
| 2023-09-29 | 10.70 | $10.69 | 171 |
| 2023-09-28 | 10.70 | $10.70 | 2383 |
| 2023-09-27 | 10.70 | $10.69 | 6626 |
| 2023-09-26 | 10.70 | $10.68 | 5132 |
| 2023-09-25 | 10.70 | $10.70 | 5772 |
| 2023-09-22 | 10.69 | $10.68 | 1734 |
| 2023-09-21 | 10.69 | $10.70 | — |
| 2023-09-20 | 10.69 | $10.70 | 2080 |
| 2023-09-19 | 10.68 | $10.71 | 1224 |
| 2023-09-18 | 10.67 | $10.70 | 14629 |
| 2023-09-15 | 10.66 | $10.76 | 2711 |
| 2023-09-14 | 10.64 | $10.63 | 21156 |
| 2023-09-13 | 10.63 | $10.61 | 6662 |
| 2023-09-12 | 10.64 | $10.61 | 8830 |
| 2023-09-11 | 10.64 | $10.62 | 12387 |
| 2023-09-08 | 10.64 | $10.60 | 5446 |
| 2023-09-07 | 10.65 | $10.67 | 841 |
| 2023-09-06 | 10.64 | $10.61 | — |
| 2023-09-05 | 10.64 | $10.61 | — |
| 2023-09-01 | 10.65 | $10.61 | 6934 |
| 2023-08-31 | 10.65 | $10.63 | 748 |
| 2023-08-30 | 10.65 | $10.67 | 8580 |
| 2023-08-29 | 10.64 | $10.71 | 11681 |
| 2023-08-28 | 10.63 | $10.65 | — |
| 2023-08-25 | 10.62 | $10.65 | 15795 |
| 2023-08-24 | 10.61 | $10.61 | 21481 |
| 2023-08-23 | 10.60 | $10.62 | 17169 |
| 2023-08-22 | 10.60 | $10.60 | 3336 |
| 2023-08-21 | 10.59 | $10.58 | 19313 |
| 2023-08-18 | 10.59 | $10.58 | 19942 |
| 2023-08-17 | 10.59 | $10.58 | 610 |
| 2023-08-16 | 10.59 | $10.58 | 100 |
| 2023-08-15 | 10.59 | $10.58 | 1630 |
| 2023-08-14 | 10.59 | $10.61 | 717 |
| 2023-08-11 | 10.58 | $10.58 | 1135 |
| 2023-08-10 | 10.58 | $10.59 | 100 |
| 2023-08-09 | 10.58 | $10.59 | 2972 |
| 2023-08-08 | 10.57 | $10.61 | 16125 |
| 2023-08-07 | 10.56 | $10.58 | 15583 |
| 2023-08-04 | 10.55 | $10.55 | 2133 |
| 2023-08-03 | 10.55 | $10.55 | 3847 |
| 2023-08-02 | 10.55 | $10.56 | 6294 |
| 2023-08-01 | 10.54 | $10.59 | 31047 |
| 2023-07-31 | 10.53 | $10.56 | — |
| 2023-07-28 | 10.52 | $10.56 | 18541 |
| 2023-07-27 | 10.51 | $10.53 | 11889 |
| 2023-07-26 | 10.50 | $10.54 | 9871 |
| 2023-07-25 | 10.50 | $10.52 | 70084 |
| 2023-07-24 | 10.49 | $10.51 | 21825 |
| 2023-07-21 | 10.49 | $10.51 | 7010 |
| 2023-07-20 | 10.48 | $10.51 | 72996 |
| 2023-07-19 | 10.48 | $10.49 | 1705 |
| 2023-07-18 | 10.48 | $10.47 | 100 |
| 2023-07-17 | 10.48 | $10.47 | 101 |
| 2023-07-14 | 10.48 | $10.47 | 4206 |
| 2023-07-13 | 10.48 | $10.50 | — |
| 2023-07-12 | 10.48 | $10.50 | 4434 |
| 2023-07-11 | 10.48 | $10.46 | 100 |
| 2023-07-10 | 10.48 | $10.46 | 300205 |
| 2023-07-07 | 10.49 | $10.46 | 6138 |
| 2023-07-06 | 10.49 | $10.47 | 412 |
| 2023-07-05 | 10.50 | $10.46 | 1315 |
| 2023-07-03 | 10.51 | $10.49 | — |
| 2023-06-30 | 10.51 | $10.49 | 414 |
| 2023-06-29 | 10.51 | $10.50 | 24139 |
| 2023-06-28 | 10.52 | $10.49 | 14497 |
| 2023-06-27 | 10.52 | $10.47 | 3264 |
| 2023-06-26 | 10.53 | $10.45 | 5000 |
| 2023-06-23 | 10.55 | $10.50 | 3918 |
| 2023-06-22 | 10.56 | $10.50 | 1491 |
| 2023-06-21 | 10.57 | $10.45 | 1836 |
| 2023-06-20 | 10.59 | $10.44 | 2076 |
| 2023-06-16 | 10.61 | $10.47 | 1910 |
| 2023-06-15 | 10.63 | $10.40 | 1995 |
| 2023-06-14 | 10.68 | $10.90 | — |
| 2023-06-13 | 10.62 | $10.90 | — |
| 2023-06-12 | 10.55 | $10.90 | — |
| 2023-06-09 | 10.47 | $10.90 | 6407 |
| 2023-06-08 | 10.38 | $10.36 | 100 |
| 2023-06-07 | 10.39 | $10.36 | — |
| 2023-06-06 | 10.39 | $10.36 | — |
| 2023-06-05 | 10.40 | $10.36 | 587 |
| 2023-06-02 | 10.42 | $10.42 | — |
| 2023-06-01 | 10.42 | $10.42 | 17234 |
| 2023-05-31 | 10.42 | $10.41 | 259111 |
| 2023-05-30 | 10.42 | $10.40 | — |
| 2023-05-26 | 10.43 | $10.40 | — |
| 2023-05-25 | 10.44 | $10.40 | 250000 |
| 2023-05-24 | 10.45 | $10.40 | — |
| 2023-05-22 | 10.46 | $10.40 | 207 |
| 2023-05-19 | 10.47 | $10.44 | 100 |
| 2023-05-18 | 10.47 | $10.44 | — |
| 2023-05-17 | 10.48 | $10.44 | 198 |
| 2023-05-16 | 10.49 | $10.36 | 6370 |
| 2023-05-15 | 10.51 | $10.47 | 71796 |
| 2023-05-12 | 10.52 | $10.54 | — |
| 2023-05-11 | 10.51 | $10.54 | 16527 |
| 2023-05-10 | 10.51 | $10.68 | 137998 |
| 2023-05-09 | 10.47 | $10.40 | 76355 |
| 2023-05-08 | 10.48 | $10.46 | 1.1M |
| 2023-05-05 | 10.48 | $10.47 | 867596 |
| 2023-05-04 | 10.48 | $10.48 | 11010 |
| 2023-05-03 | 10.48 | $10.48 | 657 |
| 2023-05-02 | 10.48 | $10.48 | 56395 |
| 2023-05-01 | 10.48 | $10.48 | 33711 |
| 2023-04-28 | 10.48 | $10.48 | 89147 |
| 2023-04-27 | 10.48 | $10.48 | 487079 |
| 2023-04-26 | 10.47 | $10.47 | 364720 |
| 2023-04-25 | 10.47 | $10.47 | 17349 |
| 2023-04-24 | 10.47 | $10.47 | 26553 |
| 2023-04-21 | 10.47 | $10.47 | 100344 |
| 2023-04-20 | 10.47 | $10.45 | 303 |
| 2023-04-19 | 10.47 | $10.51 | 6752 |
| 2023-04-18 | 10.46 | $10.45 | — |
| 2023-04-17 | 10.46 | $10.45 | — |
| 2023-04-14 | 10.46 | $10.45 | — |
| 2023-04-13 | 10.46 | $10.45 | — |
| 2023-04-12 | 10.46 | $10.45 | 9502 |
| 2023-04-11 | 10.46 | $10.45 | 59026 |
| 2023-04-10 | 10.46 | $10.45 | 52957 |
| 2023-04-06 | 10.46 | $10.45 | 156778 |
| 2023-04-05 | 10.46 | $10.45 | 107 |
| 2023-04-04 | 10.46 | $10.45 | 55767 |
| 2023-04-03 | 10.45 | $10.46 | 504238 |
| 2023-03-31 | 10.45 | $10.45 | 47435 |
| 2023-03-30 | 10.45 | $10.45 | — |
| 2023-03-29 | 10.45 | $10.45 | — |
| 2023-03-28 | 10.44 | $10.45 | 1.0M |
| 2023-03-27 | 10.44 | $10.44 | 326315 |
| 2023-03-24 | 10.44 | $10.43 | — |
| 2023-03-23 | 10.44 | $10.43 | 1400 |
| 2023-03-22 | 10.43 | $10.44 | 1150 |
| 2023-03-21 | 10.43 | $10.43 | 332059 |
| 2023-03-20 | 10.43 | $10.42 | — |
| 2023-03-17 | 10.43 | $10.42 | — |
| 2023-03-16 | 10.43 | $10.42 | 230 |
| 2023-03-15 | 10.43 | $10.42 | 75633 |
| 2023-03-14 | 10.43 | $10.41 | — |
| 2023-03-13 | 10.43 | $10.41 | — |
| 2023-03-10 | 10.43 | $10.41 | 471456 |
| 2023-03-09 | 10.43 | $10.42 | 402 |
| 2023-03-08 | 10.43 | $10.45 | — |
| 2023-03-07 | 10.42 | $10.45 | 303 |
| 2023-03-06 | 10.41 | $10.41 | 90194 |
| 2023-03-03 | 10.41 | $10.41 | 10000 |
| 2023-03-02 | 10.40 | $10.41 | 314334 |
| 2023-03-01 | 10.40 | $10.40 | 7401 |
| 2023-02-28 | 10.39 | $10.39 | 36537 |
| 2023-02-27 | 10.39 | $10.39 | 24647 |
| 2023-02-24 | 10.39 | $10.39 | 81797 |
| 2023-02-23 | 10.38 | $10.38 | 20120 |
| 2023-02-22 | 10.38 | $10.39 | 320102 |
| 2023-02-21 | 10.38 | $10.37 | 20361 |
| 2023-02-17 | 10.37 | $10.36 | 827 |
| 2023-02-16 | 10.37 | $10.36 | 43 |
| 2023-02-15 | 10.37 | $10.36 | 3178 |
| 2023-02-14 | 10.37 | $10.38 | 13215 |
| 2023-02-13 | 10.37 | $10.35 | 3100 |
| 2023-02-10 | 10.37 | $10.37 | 22 |
| 2023-02-09 | 10.36 | $10.37 | 12399 |
| 2023-02-08 | 10.36 | $10.36 | 2.5M |
| 2023-02-07 | 10.35 | $10.36 | 7101 |
| 2023-02-06 | 10.35 | $10.34 | — |
| 2023-02-03 | 10.35 | $10.34 | — |
| 2023-02-02 | 10.35 | $10.34 | 1 |
| 2023-02-01 | 10.34 | $10.34 | 110499 |
| 2023-01-31 | 10.34 | $10.35 | 231792 |
| 2023-01-30 | 10.34 | $10.34 | 20148 |
| 2023-01-27 | 10.33 | $10.34 | 11590 |
| 2023-01-26 | 10.33 | $10.33 | 1188 |
| 2023-01-25 | 10.32 | $10.33 | 28319 |
| 2023-01-24 | 10.32 | $10.32 | 109981 |
| 2023-01-23 | 10.31 | $10.32 | 2.2M |
| 2023-01-20 | 10.31 | $10.32 | 2.3M |
| 2023-01-19 | 10.30 | $10.33 | 50117 |
| 2023-01-18 | 10.29 | $10.26 | — |
| 2023-01-17 | 10.29 | $10.26 | 101 |
| 2023-01-13 | 10.30 | $10.31 | 8110 |
| 2023-01-12 | 10.29 | $10.30 | 7905 |
| 2023-01-11 | 10.29 | $10.30 | 513642 |
| 2023-01-10 | 10.28 | $10.30 | 510 |
| 2023-01-09 | 10.27 | $10.29 | 103 |
| 2023-01-06 | 10.27 | $10.27 | — |
| 2023-01-05 | 10.26 | $10.27 | 1820 |
| 2023-01-04 | 10.26 | $10.25 | 1948 |
| 2023-01-03 | 10.26 | $10.25 | 40017 |
| 2022-12-30 | 10.26 | $10.25 | 10 |
| 2022-12-29 | 10.26 | $10.25 | 2400 |
| 2022-12-28 | 10.26 | $10.26 | 252 |
| 2022-12-27 | 10.25 | $10.25 | 102 |
| 2022-12-23 | 10.25 | $10.24 | 110 |
| 2022-12-22 | 10.25 | $10.24 | 111 |
| 2022-12-21 | 10.25 | $10.24 | 450 |
| 2022-12-20 | 10.24 | $10.24 | — |
| 2022-12-19 | 10.24 | $10.24 | 100 |
| 2022-12-16 | 10.24 | $10.24 | 38389 |
| 2022-12-15 | 10.23 | $10.24 | 45000 |
| 2022-12-14 | 10.23 | $10.23 | 33038 |
| 2022-12-13 | 10.23 | $10.23 | 100000 |
| 2022-12-12 | 10.22 | $10.22 | 5100 |
| 2022-12-09 | 10.22 | $10.21 | — |
| 2022-12-08 | 10.22 | $10.21 | 1244 |
| 2022-12-07 | 10.21 | $10.21 | 52824 |
| 2022-12-06 | 10.21 | $10.21 | 8200 |
| 2022-12-05 | 10.21 | $10.21 | 24 |
| 2022-12-02 | 10.21 | $10.21 | 2398 |
| 2022-12-01 | 10.20 | $10.20 | 6494 |
| 2022-11-30 | 10.20 | $10.20 | 25406 |
| 2022-11-29 | 10.19 | $10.20 | 22880 |
| 2022-11-28 | 10.19 | $10.20 | 368238 |
| 2022-11-25 | 10.18 | $10.19 | 32662 |
| 2022-11-23 | 10.18 | $10.19 | 87970 |
| 2022-11-22 | 10.18 | $10.19 | 7710 |
| 2022-11-21 | 10.17 | $10.18 | 200 |
| 2022-11-18 | 10.17 | $10.16 | — |
| 2022-11-17 | 10.17 | $10.16 | — |
| 2022-11-16 | 10.16 | $10.16 | — |
| 2022-11-15 | 10.16 | $10.16 | — |
| 2022-11-14 | 10.16 | $10.16 | — |
| 2022-11-11 | 10.15 | $10.16 | 100101 |
| 2022-11-10 | 10.15 | $10.14 | 99 |
| 2022-11-09 | 10.15 | $10.14 | 32 |
| 2022-11-08 | 10.15 | $10.14 | 616362 |
| 2022-11-07 | 10.15 | $10.16 | — |
| 2022-11-04 | 10.14 | $10.16 | — |
| 2022-11-03 | 10.13 | $10.16 | 1 |
| 2022-11-02 | 10.12 | $10.16 | 20873 |
| 2022-11-01 | 10.11 | $10.14 | 1000 |
| 2022-10-31 | 10.11 | $10.13 | 502 |
| 2022-10-28 | 10.10 | $10.10 | 1 |
| 2022-10-27 | 10.10 | $10.10 | — |
| 2022-10-26 | 10.10 | $10.10 | 66 |
| 2022-10-25 | 10.10 | $10.10 | 16 |
| 2022-10-24 | 10.09 | $10.10 | 4401 |
| 2022-10-21 | 10.09 | $10.10 | 3525 |
| 2022-10-20 | 10.09 | $10.10 | 7637 |
| 2022-10-19 | 10.08 | $10.08 | 13244 |
| 2022-10-18 | 10.08 | $10.07 | 404962 |
| 2022-10-17 | 10.08 | $10.07 | — |
| 2022-10-14 | 10.08 | $10.07 | — |
| 2022-10-13 | 10.08 | $10.07 | 7040 |
| 2022-10-12 | 10.08 | $10.08 | 5 |
| 2022-10-11 | 10.08 | $10.08 | 5614 |
| 2022-10-10 | 10.08 | $10.06 | 376365 |
| 2022-10-07 | 10.08 | $10.10 | 51 |
| 2022-10-06 | 10.08 | $10.10 | 4166 |
| 2022-10-05 | 10.07 | $10.10 | 26385 |
| 2022-10-04 | 10.06 | $10.03 | 50035 |
| 2022-10-03 | 10.07 | $10.03 | 46644 |
| 2022-09-30 | 10.08 | $10.09 | 1834 |
| 2022-09-29 | 10.07 | $10.08 | 201 |
| 2022-09-28 | 10.07 | $10.07 | 17337 |
| 2022-09-27 | 10.06 | $10.06 | 7467 |
| 2022-09-26 | 10.06 | $10.06 | 299699 |
| 2022-09-23 | 10.06 | $10.07 | 200 |
| 2022-09-22 | 10.06 | $10.08 | 20502 |
| 2022-09-21 | 10.05 | $10.06 | 278400 |
| 2022-09-20 | 10.05 | $10.05 | 1 |
| 2022-09-19 | 10.05 | $10.05 | 8400 |
| 2022-09-16 | 10.04 | $10.04 | 6080 |
| 2022-09-15 | 10.04 | $10.04 | 100 |
| 2022-09-14 | 10.04 | $10.04 | 5002 |
| 2022-09-13 | 10.04 | $10.04 | — |
| 2022-09-12 | 10.04 | $10.04 | — |
| 2022-09-09 | 10.04 | $10.04 | 8433 |
| 2022-09-08 | 10.04 | $10.05 | 1414 |
| 2022-09-07 | 10.03 | $10.03 | 432214 |
| 2022-09-06 | 10.03 | $10.04 | 2493 |
| 2022-09-02 | 10.03 | $10.05 | — |
| 2022-09-01 | 10.02 | $10.05 | 20205 |
| 2022-08-31 | 10.02 | $10.02 | 142 |
| 2022-08-30 | 10.01 | $10.02 | 102 |
| 2022-08-29 | 10.01 | $10.00 | — |
| 2022-08-26 | 10.01 | $10.00 | 1201 |
| 2022-08-25 | 10.02 | $10.01 | — |
| 2022-08-24 | 10.01 | $10.01 | — |
| 2022-08-23 | 10.01 | $10.01 | 33780 |
| 2022-08-22 | 10.01 | $10.02 | 441 |
| 2022-08-19 | 10.01 | $10.01 | 1506 |
| 2022-08-18 | 10.01 | $9.99 | 2 |
| 2022-08-17 | 10.01 | $9.99 | 4650 |
| 2022-08-16 | 10.02 | $10.02 | — |
| 2022-08-15 | 10.02 | $10.02 | — |
| 2022-08-12 | 10.01 | $10.02 | 19 |
| 2022-08-11 | 10.01 | $10.02 | — |
| 2022-08-10 | 10.01 | $10.02 | 550140 |
| 2022-08-09 | 10.00 | $10.01 | 127401 |
| 2022-08-08 | 10.00 | $9.99 | — |
| 2022-08-05 | 10.00 | $9.99 | — |
| 2022-08-04 | 10.00 | $9.99 | — |
| 2022-08-03 | 10.00 | $9.99 | 1718 |
| 2022-08-02 | 10.00 | $10.00 | — |
| 2022-08-01 | 10.00 | $10.00 | 106062 |
| 2022-07-29 | 10.00 | $9.99 | 28066 |
| 2022-07-28 | 10.00 | $10.01 | 10500 |
| 2022-07-27 | 9.99 | $10.00 | 203830 |
| 2022-07-26 | 9.99 | $10.00 | — |
| 2022-07-25 | 9.98 | $10.00 | 13460 |
| 2022-07-22 | 9.98 | $9.99 | 300 |
| 2022-07-21 | 9.98 | $10.01 | 500190 |
| 2022-07-20 | 9.97 | $9.97 | 100 |
| 2022-07-19 | 9.97 | $9.97 | 200 |
| 2022-07-18 | 9.97 | $9.96 | 60100 |
| 2022-07-15 | 9.97 | $9.98 | 37789 |
| 2022-07-14 | 9.96 | $9.97 | 601 |
| 2022-07-13 | 9.96 | $9.97 | 27601 |
| 2022-07-12 | 9.96 | $9.95 | 3 |
| 2022-07-11 | 9.96 | $9.95 | 260918 |
| 2022-07-08 | 9.96 | $9.96 | 100000 |
| 2022-07-07 | 9.95 | $9.95 | 250 |
| 2022-07-06 | 9.95 | $9.96 | — |
| 2022-07-05 | 9.95 | $9.96 | — |
| 2022-07-01 | 9.95 | $9.96 | — |
| 2022-06-30 | 9.95 | $9.96 | 50784 |
| 2022-06-29 | 9.94 | $9.95 | — |
| 2022-06-28 | 9.94 | $9.95 | 1 |
| 2022-06-27 | 9.94 | $9.95 | — |
| 2022-06-24 | 9.94 | $9.95 | — |
| 2022-06-23 | 9.94 | $9.95 | — |
| 2022-06-22 | 9.93 | $9.95 | 43641 |
| 2022-06-21 | 9.93 | $9.93 | 54000 |
| 2022-06-17 | 9.93 | $9.93 | 12069 |
| 2022-06-16 | 9.93 | $9.94 | 702 |
| 2022-06-15 | 9.93 | $9.92 | 2 |
| 2022-06-14 | 9.93 | $9.92 | 14690 |
| 2022-06-13 | 9.93 | $9.93 | 52 |
| 2022-06-10 | 9.93 | $9.93 | 34 |
| 2022-06-09 | 9.93 | $9.93 | 67 |
| 2022-06-08 | 9.93 | $9.93 | 102 |
| 2022-06-07 | 9.93 | $9.90 | 100 |
| 2022-06-06 | 9.94 | $9.98 | 51 |
| 2022-06-03 | 9.93 | $9.98 | 103 |
| 2022-06-02 | 9.92 | $9.93 | 10201 |
| 2022-06-01 | 9.92 | $9.92 | 496 |
| 2022-05-31 | 9.92 | $9.90 | — |
| 2022-05-27 | 9.92 | $9.90 | — |
| 2022-05-26 | 9.93 | $9.90 | 11 |
| 2022-05-25 | 9.93 | $9.90 | 100 |
| 2022-05-24 | 9.94 | $9.91 | 23692 |
| 2022-05-23 | 9.94 | $9.90 | 26550 |
| 2022-05-20 | 9.95 | $9.95 | — |
| 2022-05-19 | 9.95 | $9.95 | 8 |
| 2022-05-18 | 9.95 | $9.95 | 117 |
| 2022-05-17 | 9.95 | $9.95 | — |
| 2022-05-16 | 9.96 | $9.95 | — |
| 2022-05-13 | 9.96 | $9.95 | 17 |
| 2022-05-12 | 9.96 | $9.95 | — |
| 2022-05-11 | 9.96 | $9.95 | — |
| 2022-05-10 | 9.96 | $9.95 | — |
| 2022-05-09 | 9.96 | $9.95 | — |
| 2022-05-06 | 9.96 | $9.95 | 32457 |
| 2022-05-05 | 9.96 | $9.95 | 1557 |
| 2022-05-04 | 9.96 | $9.94 | 64013 |
| 2022-05-03 | 9.96 | $9.96 | — |
| 2022-05-02 | 9.96 | $9.96 | 2491 |
| 2022-04-29 | 9.96 | $9.96 | 13 |
| 2022-04-28 | 9.95 | $9.96 | 337502 |
| 2022-04-27 | 9.95 | $9.94 | 200800 |
| 2022-04-26 | 9.95 | $9.94 | 104717 |
| 2022-04-25 | 9.95 | $9.94 | 81900 |
| 2022-04-22 | 9.95 | $9.95 | — |
| 2022-04-21 | 9.95 | $9.95 | — |
| 2022-04-20 | 9.95 | $9.95 | — |
| 2022-04-19 | 9.95 | $9.95 | — |
| 2022-04-18 | 9.95 | $9.95 | 116 |
| 2022-04-14 | 9.95 | $9.95 | 600 |
| 2022-04-13 | 9.95 | $9.94 | — |
| 2022-04-12 | 9.94 | $9.94 | — |
| 2022-04-11 | 9.94 | $9.94 | — |
| 2022-04-08 | 9.94 | $9.94 | — |
| 2022-04-07 | 9.94 | $9.94 | — |
| 2022-04-06 | 9.94 | $9.94 | 400 |
| 2022-04-05 | 9.94 | $9.94 | 6508 |
| 2022-04-04 | 9.93 | $9.94 | 306361 |
| 2022-04-01 | 9.93 | $9.93 | 1 |
| 2022-03-31 | 9.93 | $9.93 | 50040 |
| 2022-03-30 | 9.93 | $9.92 | 28218 |
| 2022-03-29 | 9.93 | $9.92 | — |
| 2022-03-28 | 9.93 | $9.92 | 76 |
| 2022-03-25 | 9.93 | $9.92 | 100 |
| 2022-03-24 | 9.93 | $9.95 | 15 |
| 2022-03-23 | 9.92 | $9.95 | 152647 |
| 2022-03-22 | 9.91 | $9.84 | 52527 |
| 2022-03-21 | 9.92 | $9.92 | 212343 |
| 2022-03-18 | 9.92 | $9.93 | 3333 |
| 2022-03-17 | 9.92 | $9.94 | 300 |
| 2022-03-16 | 9.91 | $9.91 | 2800 |
| 2022-03-15 | 9.91 | $9.92 | 250801 |
| 2022-03-14 | 9.90 | $9.91 | — |
| 2022-03-11 | 9.90 | $9.91 | 143524 |
| 2022-03-10 | 9.90 | $9.89 | 21962 |
| 2022-03-09 | 9.89 | $9.90 | 22951 |
| 2022-03-08 | 9.89 | $9.90 | 51430 |
| 2022-03-07 | 9.89 | $9.90 | 162981 |
| 2022-03-04 | 9.88 | $9.89 | — |
| 2022-03-03 | 9.88 | $9.89 | 312 |
| 2022-03-02 | 9.88 | $9.89 | 23022 |
| 2022-03-01 | 9.87 | $9.90 | 175277 |
| 2022-02-28 | 9.87 | $9.87 | 114958 |
| 2022-02-25 | 9.86 | $9.87 | 35575 |
| 2022-02-24 | 9.86 | $9.84 | 2981 |
| 2022-02-23 | 9.86 | $9.89 | 35979 |
| 2022-02-22 | 9.86 | $9.85 | 103 |
| 2022-02-18 | 9.86 | $9.84 | — |
| 2022-02-17 | 9.86 | $9.84 | — |
| 2022-02-16 | 9.87 | $9.84 | 2928 |
| 2022-02-15 | 9.87 | $9.90 | — |
| 2022-02-14 | 9.86 | $9.90 | — |
| 2022-02-11 | 9.85 | $9.90 | 101 |
| 2022-02-10 | 9.84 | $9.84 | — |
| 2022-02-09 | 9.84 | $9.84 | 57547 |
| 2022-02-08 | 9.84 | $9.85 | 13233 |
| 2022-02-07 | 9.84 | $9.85 | 5004 |
| 2022-02-04 | 9.84 | $9.82 | — |
| 2022-02-03 | 9.84 | $9.82 | 100 |
| 2022-02-02 | 9.84 | $9.88 | 100 |
| 2022-02-01 | 9.83 | $9.88 | 7602 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.60
2024-05-01
Close Price
$8.11
Vol: 53059
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.15
Average
10.26
Maximum
11.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-05-01 | 6.60 | $8.11 | 53059 |
| 2024-04-30 | 6.26 | $6.76 | 3843 |
| 2024-04-29 | 6.29 | $7.35 | 44918 |
| 2024-04-26 | 6.15 | $6.80 | 18017 |
| 2024-04-25 | 6.18 | $6.91 | 43387 |
| 2024-04-24 | 6.20 | $6.99 | 5634 |
| 2024-04-23 | 6.22 | $6.51 | 21110 |
| 2024-04-22 | 6.41 | $6.51 | 21788 |
| 2024-04-19 | 6.67 | $6.88 | 10968 |
| 2024-04-18 | 6.89 | $6.47 | 14326 |
| 2024-04-17 | 7.31 | $6.88 | 16416 |
| 2024-04-16 | 7.71 | $6.79 | 63453 |
| 2024-04-15 | 8.24 | $7.05 | 8197 |
| 2024-04-12 | 8.82 | $8.19 | 8845 |
| 2024-04-11 | 9.17 | $8.00 | 31920 |
| 2024-04-10 | 9.67 | $9.10 | 10705 |
| 2024-04-09 | 9.94 | $9.50 | 8113 |
| 2024-04-08 | 10.15 | $10.05 | 66243 |
| 2024-04-05 | 10.23 | $9.49 | 29426 |
| 2024-04-04 | 10.51 | $10.79 | 131955 |
| 2024-04-03 | 10.44 | $11.11 | 2.3M |
| 2024-04-02 | 10.26 | $10.80 | 8615 |
| 2024-04-01 | 10.14 | $10.20 | 2068 |
| 2024-03-28 | 10.19 | $9.89 | 1384 |
| 2024-03-27 | 10.35 | $9.73 | 13676 |
| 2024-03-26 | 10.61 | $10.60 | 7901 |
| 2024-03-25 | 10.64 | $9.55 | 7742 |
| 2024-03-22 | 11.01 | $11.02 | 45336 |
| 2024-03-21 | 11.00 | $11.00 | 17167 |
| 2024-03-20 | 11.00 | $10.98 | 445 |
| 2024-03-19 | 10.99 | $11.00 | 159 |
| 2024-03-18 | 10.99 | $10.98 | 41957 |
| 2024-03-15 | 10.98 | $10.98 | 103 |
| 2024-03-13 | 10.97 | $10.96 | 2366 |
| 2024-03-12 | 10.97 | $10.99 | 182911 |
| 2024-03-11 | 10.96 | $10.99 | 226 |
| 2024-03-08 | 10.94 | $10.95 | 581 |
| 2024-03-07 | 10.93 | $10.96 | 8241 |
| 2024-03-06 | 10.92 | $10.95 | 6639 |
| 2024-03-05 | 10.90 | $10.96 | 24536 |
| 2024-03-04 | 10.88 | $10.95 | 412215 |
| 2024-03-01 | 10.86 | $10.87 | 2739 |
| 2024-02-29 | 10.86 | $10.87 | 14545 |
| 2024-02-28 | 10.86 | $10.90 | 31876 |
| 2024-02-27 | 10.85 | $10.85 | — |
| 2024-02-26 | 10.85 | $10.85 | 8711 |
| 2024-02-23 | 10.85 | $10.85 | 288161 |
| 2024-02-22 | 10.86 | $10.85 | 136209 |
| 2024-02-21 | 10.86 | $10.85 | 1116 |
| 2024-02-20 | 10.87 | $10.85 | 1893 |
| 2024-02-16 | 10.87 | $10.85 | 484869 |
| 2024-02-15 | 10.88 | $10.85 | 6778 |
| 2024-02-14 | 10.89 | $10.89 | 15372 |
| 2024-02-13 | 10.89 | $10.84 | 249 |
| 2024-02-12 | 10.90 | $10.85 | — |
| 2024-02-09 | 10.92 | $10.85 | 354 |
| 2024-02-08 | 10.94 | $10.85 | 731 |
| 2024-02-07 | 10.96 | $10.95 | 4393 |
| 2024-02-06 | 10.95 | $10.91 | — |
| 2024-02-05 | 10.95 | $10.91 | 19150 |
| 2024-02-02 | 10.95 | $10.96 | 8285 |
| 2024-02-01 | 10.94 | $10.97 | 7900 |
| 2024-01-31 | 10.92 | $10.97 | 7239 |
| 2024-01-30 | 10.89 | $10.90 | 9147 |
| 2024-01-29 | 10.88 | $10.94 | 4166 |
| 2024-01-26 | 10.85 | $10.85 | 33383 |
| 2024-01-25 | 10.85 | $10.85 | — |
| 2024-01-24 | 10.84 | $10.85 | 393 |
| 2024-01-23 | 10.84 | $10.85 | 1569 |
| 2024-01-22 | 10.83 | $10.83 | 4917 |
| 2024-01-19 | 10.82 | $10.83 | 400 |
| 2024-01-18 | 10.82 | $10.85 | 3563 |
| 2024-01-17 | 10.80 | $10.80 | 144 |
| 2024-01-16 | 10.80 | $10.80 | 1392 |
| 2024-01-12 | 10.80 | $10.80 | 11922 |
| 2024-01-11 | 10.79 | $10.80 | 3399 |
| 2024-01-10 | 10.79 | $10.80 | 1273 |
| 2024-01-09 | 10.78 | $10.79 | 120 |
| 2024-01-08 | 10.78 | $10.79 | 100 |
| 2024-01-05 | 10.77 | $10.77 | — |
| 2024-01-04 | 10.77 | $10.77 | — |
| 2024-01-03 | 10.77 | $10.77 | — |
| 2024-01-02 | 10.77 | $10.77 | — |
| 2023-12-29 | 10.76 | $10.77 | — |
| 2023-12-28 | 10.76 | $10.77 | 3773 |
| 2023-12-27 | 10.76 | $10.76 | 103 |
| 2023-12-26 | 10.76 | $10.75 | 102 |
| 2023-12-22 | 10.76 | $10.74 | 100 |
| 2023-12-21 | 10.76 | $10.74 | 465 |
| 2023-12-20 | 10.77 | $10.74 | — |
| 2023-12-19 | 10.78 | $10.74 | 253 |
| 2023-12-18 | 10.79 | $10.78 | — |
| 2023-12-15 | 10.79 | $10.78 | 100 |
| 2023-12-14 | 10.78 | $10.78 | — |
| 2023-12-13 | 10.78 | $10.78 | 1442 |
| 2023-12-12 | 10.77 | $10.78 | 101335 |
| 2023-12-11 | 10.77 | $10.77 | 145 |
| 2023-12-08 | 10.76 | $10.79 | 1862 |
| 2023-12-07 | 10.75 | $10.74 | 506 |
| 2023-12-06 | 10.75 | $10.75 | — |
| 2023-12-05 | 10.75 | $10.75 | — |
| 2023-12-04 | 10.75 | $10.75 | 24898 |
| 2023-12-01 | 10.74 | $10.74 | — |
| 2023-11-30 | 10.74 | $10.74 | 591 |
| 2023-11-29 | 10.73 | $10.74 | 591 |
| 2023-11-28 | 10.73 | $10.74 | 7271 |
| 2023-11-27 | 10.72 | $10.73 | 25118 |
| 2023-11-24 | 10.72 | $10.73 | 101 |
| 2023-11-22 | 10.71 | $10.71 | — |
| 2023-11-21 | 10.71 | $10.71 | — |
| 2023-11-20 | 10.71 | $10.71 | — |
| 2023-11-17 | 10.71 | $10.71 | — |
| 2023-11-16 | 10.70 | $10.71 | — |
| 2023-11-15 | 10.70 | $10.71 | 562 |
| 2023-11-14 | 10.70 | $10.70 | — |
| 2023-11-13 | 10.69 | $10.70 | — |
| 2023-11-10 | 10.69 | $10.70 | — |
| 2023-11-09 | 10.69 | $10.70 | — |
| 2023-11-08 | 10.69 | $10.70 | 1811 |
| 2023-11-07 | 10.68 | $10.70 | 101 |
| 2023-11-06 | 10.68 | $10.67 | — |
| 2023-11-03 | 10.68 | $10.67 | 526 |
| 2023-11-02 | 10.68 | $10.69 | — |
| 2023-11-01 | 10.68 | $10.69 | — |
| 2023-10-31 | 10.68 | $10.69 | — |
| 2023-10-30 | 10.68 | $10.69 | 445 |
| 2023-10-27 | 10.67 | $10.67 | 107 |
| 2023-10-26 | 10.68 | $10.67 | 100 |
| 2023-10-25 | 10.68 | $10.68 | — |
| 2023-10-24 | 10.68 | $10.68 | — |
| 2023-10-23 | 10.68 | $10.68 | — |
| 2023-10-20 | 10.68 | $10.68 | — |
| 2023-10-19 | 10.68 | $10.68 | 154 |
| 2023-10-18 | 10.69 | $10.68 | 8220 |
| 2023-10-17 | 10.69 | $10.68 | 2460 |
| 2023-10-16 | 10.69 | $10.69 | — |
| 2023-10-13 | 10.69 | $10.69 | 1687 |
| 2023-10-12 | 10.69 | $10.69 | — |
| 2023-10-11 | 10.69 | $10.69 | — |
| 2023-10-10 | 10.69 | $10.69 | — |
| 2023-10-09 | 10.69 | $10.69 | 3696 |
| 2023-10-06 | 10.69 | $10.69 | — |
| 2023-10-05 | 10.69 | $10.69 | 1243 |
| 2023-10-04 | 10.69 | $10.67 | 2023 |
| 2023-10-03 | 10.70 | $10.69 | 4935 |
| 2023-10-02 | 10.70 | $10.67 | 9880 |
| 2023-09-29 | 10.70 | $10.69 | 171 |
| 2023-09-28 | 10.70 | $10.70 | 2383 |
| 2023-09-27 | 10.70 | $10.69 | 6626 |
| 2023-09-26 | 10.70 | $10.68 | 5132 |
| 2023-09-25 | 10.70 | $10.70 | 5772 |
| 2023-09-22 | 10.70 | $10.68 | 1734 |
| 2023-09-21 | 10.70 | $10.70 | — |
| 2023-09-20 | 10.69 | $10.70 | 2080 |
| 2023-09-19 | 10.69 | $10.71 | 1224 |
| 2023-09-18 | 10.67 | $10.70 | 14629 |
| 2023-09-15 | 10.66 | $10.76 | 2711 |
| 2023-09-14 | 10.63 | $10.63 | 21156 |
| 2023-09-13 | 10.63 | $10.61 | 6662 |
| 2023-09-12 | 10.63 | $10.61 | 8830 |
| 2023-09-11 | 10.64 | $10.62 | 12387 |
| 2023-09-08 | 10.64 | $10.60 | 5446 |
| 2023-09-07 | 10.65 | $10.67 | 841 |
| 2023-09-06 | 10.64 | $10.61 | — |
| 2023-09-05 | 10.65 | $10.61 | — |
| 2023-09-01 | 10.65 | $10.61 | 6934 |
| 2023-08-31 | 10.66 | $10.63 | 748 |
| 2023-08-30 | 10.67 | $10.67 | 8580 |
| 2023-08-29 | 10.66 | $10.71 | 11681 |
| 2023-08-28 | 10.64 | $10.65 | — |
| 2023-08-25 | 10.63 | $10.65 | 15795 |
| 2023-08-24 | 10.61 | $10.61 | 21481 |
| 2023-08-23 | 10.61 | $10.62 | 17169 |
| 2023-08-22 | 10.60 | $10.60 | 3336 |
| 2023-08-21 | 10.60 | $10.58 | 19313 |
| 2023-08-18 | 10.60 | $10.58 | 19942 |
| 2023-08-17 | 10.60 | $10.58 | 610 |
| 2023-08-16 | 10.60 | $10.58 | 100 |
| 2023-08-15 | 10.60 | $10.58 | 1630 |
| 2023-08-14 | 10.61 | $10.61 | 717 |
| 2023-08-11 | 10.60 | $10.58 | 1135 |
| 2023-08-10 | 10.60 | $10.59 | 100 |
| 2023-08-09 | 10.59 | $10.59 | 2972 |
| 2023-08-08 | 10.59 | $10.61 | 16125 |
| 2023-08-07 | 10.57 | $10.58 | 15583 |
| 2023-08-04 | 10.56 | $10.55 | 2133 |
| 2023-08-03 | 10.56 | $10.55 | 3847 |
| 2023-08-02 | 10.56 | $10.56 | 6294 |
| 2023-08-01 | 10.56 | $10.59 | 31047 |
| 2023-07-31 | 10.54 | $10.56 | — |
| 2023-07-28 | 10.53 | $10.56 | 18541 |
| 2023-07-27 | 10.52 | $10.53 | 11889 |
| 2023-07-26 | 10.51 | $10.54 | 9871 |
| 2023-07-25 | 10.50 | $10.52 | 70084 |
| 2023-07-24 | 10.49 | $10.51 | 21825 |
| 2023-07-21 | 10.48 | $10.51 | 7010 |
| 2023-07-20 | 10.48 | $10.51 | 72996 |
| 2023-07-19 | 10.47 | $10.49 | 1705 |
| 2023-07-18 | 10.46 | $10.47 | 100 |
| 2023-07-17 | 10.47 | $10.47 | 101 |
| 2023-07-14 | 10.47 | $10.47 | 4206 |
| 2023-07-13 | 10.47 | $10.50 | — |
| 2023-07-12 | 10.46 | $10.50 | 4434 |
| 2023-07-11 | 10.46 | $10.46 | 100 |
| 2023-07-10 | 10.46 | $10.46 | 300205 |
| 2023-07-07 | 10.47 | $10.46 | 6138 |
| 2023-07-06 | 10.47 | $10.47 | 412 |
| 2023-07-05 | 10.48 | $10.46 | 1315 |
| 2023-07-03 | 10.49 | $10.49 | — |
| 2023-06-30 | 10.49 | $10.49 | 414 |
| 2023-06-29 | 10.50 | $10.50 | 24139 |
| 2023-06-28 | 10.50 | $10.49 | 14497 |
| 2023-06-27 | 10.51 | $10.47 | 3264 |
| 2023-06-26 | 10.52 | $10.45 | 5000 |
| 2023-06-23 | 10.55 | $10.50 | 3918 |
| 2023-06-22 | 10.56 | $10.50 | 1491 |
| 2023-06-21 | 10.57 | $10.45 | 1836 |
| 2023-06-20 | 10.61 | $10.44 | 2076 |
| 2023-06-16 | 10.65 | $10.47 | 1910 |
| 2023-06-15 | 10.69 | $10.40 | 1995 |
| 2023-06-14 | 10.76 | $10.90 | — |
| 2023-06-13 | 10.69 | $10.90 | — |
| 2023-06-12 | 10.60 | $10.90 | — |
| 2023-06-09 | 10.49 | $10.90 | 6407 |
| 2023-06-08 | 10.36 | $10.36 | 100 |
| 2023-06-07 | 10.36 | $10.36 | — |
| 2023-06-06 | 10.37 | $10.36 | — |
| 2023-06-05 | 10.38 | $10.36 | 587 |
| 2023-06-02 | 10.40 | $10.42 | — |
| 2023-06-01 | 10.40 | $10.42 | 17234 |
| 2023-05-31 | 10.40 | $10.41 | 259111 |
| 2023-05-30 | 10.40 | $10.40 | — |
| 2023-05-26 | 10.41 | $10.40 | — |
| 2023-05-25 | 10.41 | $10.40 | 250000 |
| 2023-05-24 | 10.42 | $10.40 | — |
| 2023-05-22 | 10.44 | $10.40 | 207 |
| 2023-05-19 | 10.45 | $10.44 | 100 |
| 2023-05-18 | 10.46 | $10.44 | — |
| 2023-05-17 | 10.47 | $10.44 | 198 |
| 2023-05-16 | 10.48 | $10.36 | 6370 |
| 2023-05-15 | 10.52 | $10.47 | 71796 |
| 2023-05-12 | 10.53 | $10.54 | — |
| 2023-05-11 | 10.52 | $10.54 | 16527 |
| 2023-05-10 | 10.51 | $10.68 | 137998 |
| 2023-05-09 | 10.46 | $10.40 | 76355 |
| 2023-05-08 | 10.48 | $10.46 | 1.1M |
| 2023-05-05 | 10.48 | $10.47 | 867596 |
| 2023-05-04 | 10.48 | $10.48 | 11010 |
| 2023-05-03 | 10.48 | $10.48 | 657 |
| 2023-05-02 | 10.48 | $10.48 | 56395 |
| 2023-05-01 | 10.48 | $10.48 | 33711 |
| 2023-04-28 | 10.48 | $10.48 | 89147 |
| 2023-04-27 | 10.47 | $10.48 | 487079 |
| 2023-04-26 | 10.47 | $10.47 | 364720 |
| 2023-04-25 | 10.47 | $10.47 | 17349 |
| 2023-04-24 | 10.47 | $10.47 | 26553 |
| 2023-04-21 | 10.47 | $10.47 | 100344 |
| 2023-04-20 | 10.46 | $10.45 | 303 |
| 2023-04-19 | 10.47 | $10.51 | 6752 |
| 2023-04-18 | 10.45 | $10.45 | — |
| 2023-04-17 | 10.45 | $10.45 | — |
| 2023-04-14 | 10.45 | $10.45 | — |
| 2023-04-13 | 10.45 | $10.45 | — |
| 2023-04-12 | 10.45 | $10.45 | 9502 |
| 2023-04-11 | 10.45 | $10.45 | 59026 |
| 2023-04-10 | 10.45 | $10.45 | 52957 |
| 2023-04-06 | 10.45 | $10.45 | 156778 |
| 2023-04-05 | 10.45 | $10.45 | 107 |
| 2023-04-04 | 10.45 | $10.45 | 55767 |
| 2023-04-03 | 10.45 | $10.46 | 504238 |
| 2023-03-31 | 10.45 | $10.45 | 47435 |
| 2023-03-30 | 10.45 | $10.45 | — |
| 2023-03-29 | 10.44 | $10.45 | — |
| 2023-03-28 | 10.44 | $10.45 | 1.0M |
| 2023-03-27 | 10.44 | $10.44 | 326315 |
| 2023-03-24 | 10.43 | $10.43 | — |
| 2023-03-23 | 10.43 | $10.43 | 1400 |
| 2023-03-22 | 10.43 | $10.44 | 1150 |
| 2023-03-21 | 10.43 | $10.43 | 332059 |
| 2023-03-20 | 10.43 | $10.42 | — |
| 2023-03-17 | 10.43 | $10.42 | — |
| 2023-03-16 | 10.43 | $10.42 | 230 |
| 2023-03-15 | 10.43 | $10.42 | 75633 |
| 2023-03-14 | 10.43 | $10.41 | — |
| 2023-03-13 | 10.43 | $10.41 | — |
| 2023-03-10 | 10.43 | $10.41 | 471456 |
| 2023-03-09 | 10.43 | $10.42 | 402 |
| 2023-03-08 | 10.43 | $10.45 | — |
| 2023-03-07 | 10.42 | $10.45 | 303 |
| 2023-03-06 | 10.41 | $10.41 | 90194 |
| 2023-03-03 | 10.41 | $10.41 | 10000 |
| 2023-03-02 | 10.40 | $10.41 | 314334 |
| 2023-03-01 | 10.39 | $10.40 | 7401 |
| 2023-02-28 | 10.39 | $10.39 | 36537 |
| 2023-02-27 | 10.39 | $10.39 | 24647 |
| 2023-02-24 | 10.38 | $10.39 | 81797 |
| 2023-02-23 | 10.38 | $10.38 | 20120 |
| 2023-02-22 | 10.38 | $10.39 | 320102 |
| 2023-02-21 | 10.37 | $10.37 | 20361 |
| 2023-02-17 | 10.37 | $10.36 | 827 |
| 2023-02-16 | 10.37 | $10.36 | 43 |
| 2023-02-15 | 10.37 | $10.36 | 3178 |
| 2023-02-14 | 10.37 | $10.38 | 13215 |
| 2023-02-13 | 10.37 | $10.35 | 3100 |
| 2023-02-10 | 10.37 | $10.37 | 22 |
| 2023-02-09 | 10.36 | $10.37 | 12399 |
| 2023-02-08 | 10.36 | $10.36 | 2.5M |
| 2023-02-07 | 10.36 | $10.36 | 7101 |
| 2023-02-06 | 10.35 | $10.34 | — |
| 2023-02-03 | 10.35 | $10.34 | — |
| 2023-02-02 | 10.35 | $10.34 | 1 |
| 2023-02-01 | 10.35 | $10.34 | 110499 |
| 2023-01-31 | 10.34 | $10.35 | 231792 |
| 2023-01-30 | 10.34 | $10.34 | 20148 |
| 2023-01-27 | 10.33 | $10.34 | 11590 |
| 2023-01-26 | 10.33 | $10.33 | 1188 |
| 2023-01-25 | 10.32 | $10.33 | 28319 |
| 2023-01-24 | 10.32 | $10.32 | 109981 |
| 2023-01-23 | 10.31 | $10.32 | 2.2M |
| 2023-01-20 | 10.31 | $10.32 | 2.3M |
| 2023-01-19 | 10.30 | $10.33 | 50117 |
| 2023-01-18 | 10.29 | $10.26 | — |
| 2023-01-17 | 10.29 | $10.26 | 101 |
| 2023-01-13 | 10.30 | $10.31 | 8110 |
| 2023-01-12 | 10.30 | $10.30 | 7905 |
| 2023-01-11 | 10.29 | $10.30 | 513642 |
| 2023-01-10 | 10.28 | $10.30 | 510 |
| 2023-01-09 | 10.27 | $10.29 | 103 |
| 2023-01-06 | 10.27 | $10.27 | — |
| 2023-01-05 | 10.26 | $10.27 | 1820 |
| 2023-01-04 | 10.26 | $10.25 | 1948 |
| 2023-01-03 | 10.26 | $10.25 | 40017 |
| 2022-12-30 | 10.26 | $10.25 | 10 |
| 2022-12-29 | 10.26 | $10.25 | 2400 |
| 2022-12-28 | 10.25 | $10.26 | 252 |
| 2022-12-27 | 10.25 | $10.25 | 102 |
| 2022-12-23 | 10.25 | $10.24 | 110 |
| 2022-12-22 | 10.25 | $10.24 | 111 |
| 2022-12-21 | 10.25 | $10.24 | 450 |
| 2022-12-20 | 10.24 | $10.24 | — |
| 2022-12-19 | 10.24 | $10.24 | 100 |
| 2022-12-16 | 10.24 | $10.24 | 38389 |
| 2022-12-15 | 10.23 | $10.24 | 45000 |
| 2022-12-14 | 10.23 | $10.23 | 33038 |
| 2022-12-13 | 10.23 | $10.23 | 100000 |
| 2022-12-12 | 10.22 | $10.22 | 5100 |
| 2022-12-09 | 10.22 | $10.21 | — |
| 2022-12-08 | 10.22 | $10.21 | 1244 |
| 2022-12-07 | 10.22 | $10.21 | 52824 |
| 2022-12-06 | 10.22 | $10.21 | 8200 |
| 2022-12-05 | 10.21 | $10.21 | 24 |
| 2022-12-02 | 10.21 | $10.21 | 2398 |
| 2022-12-01 | 10.21 | $10.20 | 6494 |
| 2022-11-30 | 10.20 | $10.20 | 25406 |
| 2022-11-29 | 10.20 | $10.20 | 22880 |
| 2022-11-28 | 10.19 | $10.20 | 368238 |
| 2022-11-25 | 10.19 | $10.19 | 32662 |
| 2022-11-23 | 10.18 | $10.19 | 87970 |
| 2022-11-22 | 10.18 | $10.19 | 7710 |
| 2022-11-21 | 10.17 | $10.18 | 200 |
| 2022-11-18 | 10.17 | $10.16 | — |
| 2022-11-17 | 10.17 | $10.16 | — |
| 2022-11-16 | 10.17 | $10.16 | — |
| 2022-11-15 | 10.17 | $10.16 | — |
| 2022-11-14 | 10.16 | $10.16 | — |
| 2022-11-11 | 10.16 | $10.16 | 100101 |
| 2022-11-10 | 10.16 | $10.14 | 99 |
| 2022-11-09 | 10.16 | $10.14 | 32 |
| 2022-11-08 | 10.16 | $10.14 | 616362 |
| 2022-11-07 | 10.16 | $10.16 | — |
| 2022-11-04 | 10.15 | $10.16 | — |
| 2022-11-03 | 10.14 | $10.16 | 1 |
| 2022-11-02 | 10.13 | $10.16 | 20873 |
| 2022-11-01 | 10.12 | $10.14 | 1000 |
| 2022-10-31 | 10.11 | $10.13 | 502 |
| 2022-10-28 | 10.10 | $10.10 | 1 |
| 2022-10-27 | 10.10 | $10.10 | — |
| 2022-10-26 | 10.10 | $10.10 | 66 |
| 2022-10-25 | 10.10 | $10.10 | 16 |
| 2022-10-24 | 10.09 | $10.10 | 4401 |
| 2022-10-21 | 10.09 | $10.10 | 3525 |
| 2022-10-20 | 10.08 | $10.10 | 7637 |
| 2022-10-19 | 10.08 | $10.08 | 13244 |
| 2022-10-18 | 10.08 | $10.07 | 404962 |
| 2022-10-17 | 10.08 | $10.07 | — |
| 2022-10-14 | 10.08 | $10.07 | — |
| 2022-10-13 | 10.08 | $10.07 | 7040 |
| 2022-10-12 | 10.08 | $10.08 | 5 |
| 2022-10-11 | 10.08 | $10.08 | 5614 |
| 2022-10-10 | 10.08 | $10.06 | 376365 |
| 2022-10-07 | 10.09 | $10.10 | 51 |
| 2022-10-06 | 10.08 | $10.10 | 4166 |
| 2022-10-05 | 10.07 | $10.10 | 26385 |
| 2022-10-04 | 10.06 | $10.03 | 50035 |
| 2022-10-03 | 10.07 | $10.03 | 46644 |
| 2022-09-30 | 10.08 | $10.09 | 1834 |
| 2022-09-29 | 10.07 | $10.08 | 201 |
| 2022-09-28 | 10.07 | $10.07 | 17337 |
| 2022-09-27 | 10.07 | $10.06 | 7467 |
| 2022-09-26 | 10.07 | $10.06 | 299699 |
| 2022-09-23 | 10.07 | $10.07 | 200 |
| 2022-09-22 | 10.06 | $10.08 | 20502 |
| 2022-09-21 | 10.05 | $10.06 | 278400 |
| 2022-09-20 | 10.05 | $10.05 | 1 |
| 2022-09-19 | 10.05 | $10.05 | 8400 |
| 2022-09-16 | 10.04 | $10.04 | 6080 |
| 2022-09-15 | 10.04 | $10.04 | 100 |
| 2022-09-14 | 10.04 | $10.04 | 5002 |
| 2022-09-13 | 10.04 | $10.04 | — |
| 2022-09-12 | 10.04 | $10.04 | — |
| 2022-09-09 | 10.04 | $10.04 | 8433 |
| 2022-09-08 | 10.04 | $10.05 | 1414 |
| 2022-09-07 | 10.04 | $10.03 | 432214 |
| 2022-09-06 | 10.04 | $10.04 | 2493 |
| 2022-09-02 | 10.03 | $10.05 | — |
| 2022-09-01 | 10.02 | $10.05 | 20205 |
| 2022-08-31 | 10.01 | $10.02 | 142 |
| 2022-08-30 | 10.01 | $10.02 | 102 |
| 2022-08-29 | 10.01 | $10.00 | — |
| 2022-08-26 | 10.01 | $10.00 | 1201 |
| 2022-08-25 | 10.01 | $10.01 | — |
| 2022-08-24 | 10.01 | $10.01 | — |
| 2022-08-23 | 10.01 | $10.01 | 33780 |
| 2022-08-22 | 10.01 | $10.02 | 441 |
| 2022-08-19 | 10.01 | $10.01 | 1506 |
| 2022-08-18 | 10.01 | $9.99 | 2 |
| 2022-08-17 | 10.02 | $9.99 | 4650 |
| 2022-08-16 | 10.02 | $10.02 | — |
| 2022-08-15 | 10.02 | $10.02 | — |
| 2022-08-12 | 10.02 | $10.02 | 19 |
| 2022-08-11 | 10.01 | $10.02 | — |
| 2022-08-10 | 10.01 | $10.02 | 550140 |
| 2022-08-09 | 10.00 | $10.01 | 127401 |
| 2022-08-08 | 10.00 | $9.99 | — |
| 2022-08-05 | 10.00 | $9.99 | — |
| 2022-08-04 | 10.00 | $9.99 | — |
| 2022-08-03 | 10.00 | $9.99 | 1718 |
| 2022-08-02 | 10.01 | $10.00 | — |
| 2022-08-01 | 10.00 | $10.00 | 106062 |
| 2022-07-29 | 10.00 | $9.99 | 28066 |
| 2022-07-28 | 10.00 | $10.01 | 10500 |
| 2022-07-27 | 10.00 | $10.00 | 203830 |
| 2022-07-26 | 10.00 | $10.00 | — |
| 2022-07-25 | 9.99 | $10.00 | 13460 |
| 2022-07-22 | 9.99 | $9.99 | 300 |
| 2022-07-21 | 9.98 | $10.01 | 500190 |
| 2022-07-20 | 9.97 | $9.97 | 100 |
| 2022-07-19 | 9.97 | $9.97 | 200 |
| 2022-07-18 | 9.97 | $9.96 | 60100 |
| 2022-07-15 | 9.97 | $9.98 | 37789 |
| 2022-07-14 | 9.97 | $9.97 | 601 |
| 2022-07-13 | 9.96 | $9.97 | 27601 |
| 2022-07-12 | 9.96 | $9.95 | 3 |
| 2022-07-11 | 9.96 | $9.95 | 260918 |
| 2022-07-08 | 9.96 | $9.96 | 100000 |
| 2022-07-07 | 9.96 | $9.95 | 250 |
| 2022-07-06 | 9.96 | $9.96 | — |
| 2022-07-05 | 9.96 | $9.96 | — |
| 2022-07-01 | 9.96 | $9.96 | — |
| 2022-06-30 | 9.95 | $9.96 | 50784 |
| 2022-06-29 | 9.95 | $9.95 | — |
| 2022-06-28 | 9.95 | $9.95 | 1 |
| 2022-06-27 | 9.94 | $9.95 | — |
| 2022-06-24 | 9.94 | $9.95 | — |
| 2022-06-23 | 9.94 | $9.95 | — |
| 2022-06-22 | 9.93 | $9.95 | 43641 |
| 2022-06-21 | 9.93 | $9.93 | 54000 |
| 2022-06-17 | 9.93 | $9.93 | 12069 |
| 2022-06-16 | 9.93 | $9.94 | 702 |
| 2022-06-15 | 9.92 | $9.92 | 2 |
| 2022-06-14 | 9.93 | $9.92 | 14690 |
| 2022-06-13 | 9.93 | $9.93 | 52 |
| 2022-06-10 | 9.93 | $9.93 | 34 |
| 2022-06-09 | 9.93 | $9.93 | 67 |
| 2022-06-08 | 9.93 | $9.93 | 102 |
| 2022-06-07 | 9.93 | $9.90 | 100 |
| 2022-06-06 | 9.94 | $9.98 | 51 |
| 2022-06-03 | 9.92 | $9.98 | 103 |
| 2022-06-02 | 9.91 | $9.93 | 10201 |
| 2022-06-01 | 9.90 | $9.92 | 496 |
| 2022-05-31 | 9.90 | $9.90 | — |
| 2022-05-27 | 9.91 | $9.90 | — |
| 2022-05-26 | 9.91 | $9.90 | 11 |
| 2022-05-25 | 9.92 | $9.90 | 100 |
| 2022-05-24 | 9.93 | $9.91 | 23692 |
| 2022-05-23 | 9.94 | $9.90 | 26550 |
| 2022-05-20 | 9.95 | $9.95 | — |
| 2022-05-19 | 9.95 | $9.95 | 8 |
| 2022-05-18 | 9.95 | $9.95 | 117 |
| 2022-05-17 | 9.95 | $9.95 | — |
| 2022-05-16 | 9.95 | $9.95 | — |
| 2022-05-13 | 9.95 | $9.95 | 17 |
| 2022-05-12 | 9.95 | $9.95 | — |
| 2022-05-11 | 9.95 | $9.95 | — |
| 2022-05-10 | 9.95 | $9.95 | — |
| 2022-05-09 | 9.95 | $9.95 | — |
| 2022-05-06 | 9.95 | $9.95 | 32457 |
| 2022-05-05 | 9.95 | $9.95 | 1557 |
| 2022-05-04 | 9.95 | $9.94 | 64013 |
| 2022-05-03 | 9.96 | $9.96 | — |
| 2022-05-02 | 9.96 | $9.96 | 2491 |
| 2022-04-29 | 9.95 | $9.96 | 13 |
| 2022-04-28 | 9.95 | $9.96 | 337502 |
| 2022-04-27 | 9.95 | $9.94 | 200800 |
| 2022-04-26 | 9.95 | $9.94 | 104717 |
| 2022-04-25 | 9.95 | $9.94 | 81900 |
| 2022-04-22 | 9.95 | $9.95 | — |
| 2022-04-21 | 9.95 | $9.95 | — |
| 2022-04-20 | 9.95 | $9.95 | — |
| 2022-04-19 | 9.95 | $9.95 | — |
| 2022-04-18 | 9.95 | $9.95 | 116 |
| 2022-04-14 | 9.95 | $9.95 | 600 |
| 2022-04-13 | 9.94 | $9.94 | — |
| 2022-04-12 | 9.94 | $9.94 | — |
| 2022-04-11 | 9.94 | $9.94 | — |
| 2022-04-08 | 9.94 | $9.94 | — |
| 2022-04-07 | 9.94 | $9.94 | — |
| 2022-04-06 | 9.94 | $9.94 | 400 |
| 2022-04-05 | 9.94 | $9.94 | 6508 |
| 2022-04-04 | 9.94 | $9.94 | 306361 |
| 2022-04-01 | 9.93 | $9.93 | 1 |
| 2022-03-31 | 9.93 | $9.93 | 50040 |
| 2022-03-30 | 9.93 | $9.92 | 28218 |
| 2022-03-29 | 9.93 | $9.92 | — |
| 2022-03-28 | 9.93 | $9.92 | 76 |
| 2022-03-25 | 9.93 | $9.92 | 100 |
| 2022-03-24 | 9.93 | $9.95 | 15 |
| 2022-03-23 | 9.92 | $9.95 | 152647 |
| 2022-03-22 | 9.91 | $9.84 | 52527 |
| 2022-03-21 | 9.93 | $9.92 | 212343 |
| 2022-03-18 | 9.93 | $9.93 | 3333 |
| 2022-03-17 | 9.92 | $9.94 | 300 |
| 2022-03-16 | 9.92 | $9.91 | 2800 |
| 2022-03-15 | 9.91 | $9.92 | 250801 |
| 2022-03-14 | 9.91 | $9.91 | — |
| 2022-03-11 | 9.91 | $9.91 | 143524 |
| 2022-03-10 | 9.90 | $9.89 | 21962 |
| 2022-03-09 | 9.90 | $9.90 | 22951 |
| 2022-03-08 | 9.90 | $9.90 | 51430 |
| 2022-03-07 | 9.89 | $9.90 | 162981 |
| 2022-03-04 | 9.89 | $9.89 | — |
| 2022-03-03 | 9.89 | $9.89 | 312 |
| 2022-03-02 | 9.88 | $9.89 | 23022 |
| 2022-03-01 | 9.88 | $9.90 | 175277 |
| 2022-02-28 | 9.87 | $9.87 | 114958 |
| 2022-02-25 | 9.87 | $9.87 | 35575 |
| 2022-02-24 | 9.86 | $9.84 | 2981 |
| 2022-02-23 | 9.87 | $9.89 | 35979 |
| 2022-02-22 | 9.86 | $9.85 | 103 |
| 2022-02-18 | 9.86 | $9.84 | — |
| 2022-02-17 | 9.87 | $9.84 | — |
| 2022-02-16 | 9.87 | $9.84 | 2928 |
| 2022-02-15 | 9.88 | $9.90 | — |
| 2022-02-14 | 9.87 | $9.90 | — |
| 2022-02-11 | 9.86 | $9.90 | 101 |
| 2022-02-10 | 9.84 | $9.84 | — |
| 2022-02-09 | 9.84 | $9.84 | 57547 |
| 2022-02-08 | 9.84 | $9.85 | 13233 |
| 2022-02-07 | 9.84 | $9.85 | 5004 |
| 2022-02-04 | 9.84 | $9.82 | — |
| 2022-02-03 | 9.84 | $9.82 | 100 |
| 2022-02-02 | 9.85 | $9.88 | 100 |
| 2022-02-01 | 9.84 | $9.88 | 7602 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.33
2024-05-01
Close Price
$8.11
Vol: 53059
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
12.33
Average
59.49
Maximum
88.33
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-05-01 | 46.33 | $8.11 | 53059 |
| 2024-04-30 | 35.38 | $6.76 | 3843 |
| 2024-04-29 | 38.66 | $7.35 | 44918 |
| 2024-04-26 | 33.18 | $6.80 | 18017 |
| 2024-04-25 | 33.75 | $6.91 | 43387 |
| 2024-04-24 | 34.16 | $6.99 | 5634 |
| 2024-04-23 | 29.29 | $6.51 | 21110 |
| 2024-04-22 | 29.29 | $6.51 | 21788 |
| 2024-04-19 | 30.88 | $6.88 | 10968 |
| 2024-04-18 | 26.70 | $6.47 | 14326 |
| 2024-04-17 | 28.33 | $6.88 | 16416 |
| 2024-04-16 | 27.40 | $6.79 | 63453 |
| 2024-04-15 | 28.41 | $7.05 | 8197 |
| 2024-04-12 | 33.52 | $8.19 | 8845 |
| 2024-04-11 | 31.57 | $8.00 | 31920 |
| 2024-04-10 | 37.65 | $9.10 | 10705 |
| 2024-04-09 | 40.33 | $9.50 | 8113 |
| 2024-04-08 | 44.47 | $10.05 | 66243 |
| 2024-04-05 | 38.35 | $9.49 | 29426 |
| 2024-04-04 | 50.66 | $10.79 | 131955 |
| 2024-04-03 | 54.77 | $11.11 | 2.3M |
| 2024-04-02 | 51.13 | $10.80 | 8615 |
| 2024-04-01 | 42.61 | $10.20 | 2068 |
| 2024-03-28 | 37.24 | $9.89 | 1384 |
| 2024-03-27 | 34.22 | $9.73 | 13676 |
| 2024-03-26 | 45.53 | $10.60 | 7901 |
| 2024-03-25 | 12.33 | $9.55 | 7742 |
| 2024-03-22 | 65.09 | $11.02 | 45336 |
| 2024-03-21 | 63.05 | $11.00 | 17167 |
| 2024-03-20 | 60.87 | $10.98 | 445 |
| 2024-03-19 | 64.48 | $11.00 | 159 |
| 2024-03-18 | 62.36 | $10.98 | 41957 |
| 2024-03-15 | 62.36 | $10.98 | 103 |
| 2024-03-13 | 60.22 | $10.96 | 2366 |
| 2024-03-12 | 65.54 | $10.99 | 182911 |
| 2024-03-11 | 65.54 | $10.99 | 226 |
| 2024-03-08 | 61.44 | $10.95 | 581 |
| 2024-03-07 | 63.22 | $10.96 | 8241 |
| 2024-03-06 | 62.18 | $10.95 | 6639 |
| 2024-03-05 | 63.90 | $10.96 | 24536 |
| 2024-03-04 | 62.93 | $10.95 | 412215 |
| 2024-03-01 | 53.34 | $10.87 | 2739 |
| 2024-02-29 | 53.34 | $10.87 | 14545 |
| 2024-02-28 | 58.45 | $10.90 | 31876 |
| 2024-02-27 | 51.01 | $10.85 | — |
| 2024-02-26 | 51.01 | $10.85 | 8711 |
| 2024-02-23 | 51.01 | $10.85 | 288161 |
| 2024-02-22 | 51.01 | $10.85 | 136209 |
| 2024-02-21 | 51.01 | $10.85 | 1116 |
| 2024-02-20 | 51.01 | $10.85 | 1893 |
| 2024-02-16 | 51.01 | $10.85 | 484869 |
| 2024-02-15 | 51.01 | $10.85 | 6778 |
| 2024-02-14 | 56.37 | $10.89 | 15372 |
| 2024-02-13 | 50.15 | $10.84 | 249 |
| 2024-02-12 | 51.55 | $10.85 | — |
| 2024-02-09 | 51.55 | $10.85 | 354 |
| 2024-02-08 | 51.55 | $10.85 | 731 |
| 2024-02-07 | 67.71 | $10.95 | 4393 |
| 2024-02-06 | 63.34 | $10.91 | — |
| 2024-02-05 | 63.34 | $10.91 | 19150 |
| 2024-02-02 | 74.74 | $10.96 | 8285 |
| 2024-02-01 | 77.39 | $10.97 | 7900 |
| 2024-01-31 | 77.39 | $10.97 | 7239 |
| 2024-01-30 | 70.87 | $10.90 | 9147 |
| 2024-01-29 | 84.02 | $10.94 | 4166 |
| 2024-01-26 | 73.52 | $10.85 | 33383 |
| 2024-01-25 | 73.52 | $10.85 | — |
| 2024-01-24 | 73.52 | $10.85 | 393 |
| 2024-01-23 | 73.52 | $10.85 | 1569 |
| 2024-01-22 | 69.95 | $10.83 | 4917 |
| 2024-01-19 | 69.95 | $10.83 | 400 |
| 2024-01-18 | 79.65 | $10.85 | 3563 |
| 2024-01-17 | 69.66 | $10.80 | 144 |
| 2024-01-16 | 69.66 | $10.80 | 1392 |
| 2024-01-12 | 69.66 | $10.80 | 11922 |
| 2024-01-11 | 69.66 | $10.80 | 3399 |
| 2024-01-10 | 69.66 | $10.80 | 1273 |
| 2024-01-09 | 67.16 | $10.79 | 120 |
| 2024-01-08 | 67.16 | $10.79 | 100 |
| 2024-01-05 | 61.44 | $10.77 | — |
| 2024-01-04 | 61.44 | $10.77 | — |
| 2024-01-03 | 61.44 | $10.77 | — |
| 2024-01-02 | 61.44 | $10.77 | — |
| 2023-12-29 | 61.44 | $10.77 | — |
| 2023-12-28 | 61.44 | $10.77 | 3773 |
| 2023-12-27 | 58.79 | $10.76 | 103 |
| 2023-12-26 | 55.93 | $10.75 | 102 |
| 2023-12-22 | 52.81 | $10.74 | 100 |
| 2023-12-21 | 52.81 | $10.74 | 465 |
| 2023-12-20 | 52.81 | $10.74 | — |
| 2023-12-19 | 52.81 | $10.74 | 253 |
| 2023-12-18 | 68.64 | $10.78 | — |
| 2023-12-15 | 68.64 | $10.78 | 100 |
| 2023-12-14 | 68.64 | $10.78 | — |
| 2023-12-13 | 68.64 | $10.78 | 1442 |
| 2023-12-12 | 68.64 | $10.78 | 101335 |
| 2023-12-11 | 66.70 | $10.77 | 145 |
| 2023-12-08 | 75.54 | $10.79 | 1862 |
| 2023-12-07 | 64.31 | $10.74 | 506 |
| 2023-12-06 | 70.46 | $10.75 | — |
| 2023-12-05 | 70.46 | $10.75 | — |
| 2023-12-04 | 70.46 | $10.75 | 24898 |
| 2023-12-01 | 67.82 | $10.74 | — |
| 2023-11-30 | 67.82 | $10.74 | 591 |
| 2023-11-29 | 67.82 | $10.74 | 591 |
| 2023-11-28 | 67.82 | $10.74 | 7271 |
| 2023-11-27 | 65.30 | $10.73 | 25118 |
| 2023-11-24 | 65.30 | $10.73 | 101 |
| 2023-11-22 | 59.59 | $10.71 | — |
| 2023-11-21 | 59.59 | $10.71 | — |
| 2023-11-20 | 59.59 | $10.71 | — |
| 2023-11-17 | 59.59 | $10.71 | — |
| 2023-11-16 | 59.59 | $10.71 | — |
| 2023-11-15 | 59.59 | $10.71 | 562 |
| 2023-11-14 | 56.98 | $10.70 | — |
| 2023-11-13 | 56.98 | $10.70 | — |
| 2023-11-10 | 56.98 | $10.70 | — |
| 2023-11-09 | 56.98 | $10.70 | — |
| 2023-11-08 | 56.98 | $10.70 | 1811 |
| 2023-11-07 | 56.98 | $10.70 | 101 |
| 2023-11-06 | 49.86 | $10.67 | — |
| 2023-11-03 | 49.86 | $10.67 | 526 |
| 2023-11-02 | 55.38 | $10.69 | — |
| 2023-11-01 | 55.38 | $10.69 | — |
| 2023-10-31 | 55.38 | $10.69 | — |
| 2023-10-30 | 55.38 | $10.69 | 445 |
| 2023-10-27 | 50.96 | $10.67 | 107 |
| 2023-10-26 | 50.96 | $10.67 | 100 |
| 2023-10-25 | 53.34 | $10.68 | — |
| 2023-10-24 | 53.34 | $10.68 | — |
| 2023-10-23 | 53.34 | $10.68 | — |
| 2023-10-20 | 53.34 | $10.68 | — |
| 2023-10-19 | 53.34 | $10.68 | 154 |
| 2023-10-18 | 53.34 | $10.68 | 8220 |
| 2023-10-17 | 53.34 | $10.68 | 2460 |
| 2023-10-16 | 55.14 | $10.69 | — |
| 2023-10-13 | 55.14 | $10.69 | 1687 |
| 2023-10-12 | 55.14 | $10.69 | — |
| 2023-10-11 | 55.14 | $10.69 | — |
| 2023-10-10 | 55.14 | $10.69 | — |
| 2023-10-09 | 55.14 | $10.69 | 3696 |
| 2023-10-06 | 55.14 | $10.69 | — |
| 2023-10-05 | 55.14 | $10.69 | 1243 |
| 2023-10-04 | 53.04 | $10.67 | 2023 |
| 2023-10-03 | 55.51 | $10.69 | 4935 |
| 2023-10-02 | 53.45 | $10.67 | 9880 |
| 2023-09-29 | 55.91 | $10.69 | 171 |
| 2023-09-28 | 56.73 | $10.70 | 2383 |
| 2023-09-27 | 56.12 | $10.69 | 6626 |
| 2023-09-26 | 55.21 | $10.68 | 5132 |
| 2023-09-25 | 57.48 | $10.70 | 5772 |
| 2023-09-22 | 55.75 | $10.68 | 1734 |
| 2023-09-21 | 57.99 | $10.70 | — |
| 2023-09-20 | 57.74 | $10.70 | 2080 |
| 2023-09-19 | 59.15 | $10.71 | 1224 |
| 2023-09-18 | 58.41 | $10.70 | 14629 |
| 2023-09-15 | 65.11 | $10.76 | 2711 |
| 2023-09-14 | 54.34 | $10.63 | 21156 |
| 2023-09-13 | 52.18 | $10.61 | 6662 |
| 2023-09-12 | 52.18 | $10.61 | 8830 |
| 2023-09-11 | 53.43 | $10.62 | 12387 |
| 2023-09-08 | 51.31 | $10.60 | 5446 |
| 2023-09-07 | 59.96 | $10.67 | 841 |
| 2023-09-06 | 53.59 | $10.61 | — |
| 2023-09-05 | 53.59 | $10.61 | — |
| 2023-09-01 | 53.59 | $10.61 | 6934 |
| 2023-08-31 | 56.14 | $10.63 | 748 |
| 2023-08-30 | 61.72 | $10.67 | 8580 |
| 2023-08-29 | 68.16 | $10.71 | 11681 |
| 2023-08-28 | 62.61 | $10.65 | — |
| 2023-08-25 | 62.57 | $10.65 | 15795 |
| 2023-08-24 | 58.61 | $10.61 | 21481 |
| 2023-08-23 | 59.72 | $10.62 | 17169 |
| 2023-08-22 | 57.38 | $10.60 | 3336 |
| 2023-08-21 | 55.03 | $10.58 | 19313 |
| 2023-08-18 | 55.03 | $10.58 | 19942 |
| 2023-08-17 | 55.03 | $10.58 | 610 |
| 2023-08-16 | 55.03 | $10.58 | 100 |
| 2023-08-15 | 54.69 | $10.58 | 1630 |
| 2023-08-14 | 59.02 | $10.61 | 717 |
| 2023-08-11 | 56.14 | $10.58 | 1135 |
| 2023-08-10 | 57.33 | $10.59 | 100 |
| 2023-08-09 | 57.33 | $10.59 | 2972 |
| 2023-08-08 | 59.87 | $10.61 | 16125 |
| 2023-08-07 | 57.17 | $10.58 | 15583 |
| 2023-08-04 | 54.23 | $10.55 | 2133 |
| 2023-08-03 | 54.23 | $10.55 | 3847 |
| 2023-08-02 | 55.37 | $10.56 | 6294 |
| 2023-08-01 | 58.90 | $10.59 | 31047 |
| 2023-07-31 | 56.25 | $10.56 | — |
| 2023-07-28 | 56.25 | $10.56 | 18541 |
| 2023-07-27 | 53.55 | $10.53 | 11889 |
| 2023-07-26 | 54.62 | $10.54 | 9871 |
| 2023-07-25 | 52.83 | $10.52 | 70084 |
| 2023-07-24 | 51.93 | $10.51 | 21825 |
| 2023-07-21 | 51.93 | $10.51 | 7010 |
| 2023-07-20 | 51.93 | $10.51 | 72996 |
| 2023-07-19 | 50.30 | $10.49 | 1705 |
| 2023-07-18 | 48.65 | $10.47 | 100 |
| 2023-07-17 | 48.65 | $10.47 | 101 |
| 2023-07-14 | 48.65 | $10.47 | 4206 |
| 2023-07-13 | 50.83 | $10.50 | — |
| 2023-07-12 | 50.83 | $10.50 | 4434 |
| 2023-07-11 | 48.04 | $10.46 | 100 |
| 2023-07-10 | 48.04 | $10.46 | 300205 |
| 2023-07-07 | 48.06 | $10.46 | 6138 |
| 2023-07-06 | 48.42 | $10.47 | 412 |
| 2023-07-05 | 48.03 | $10.46 | 1315 |
| 2023-07-03 | 49.69 | $10.49 | — |
| 2023-06-30 | 49.69 | $10.49 | 414 |
| 2023-06-29 | 49.95 | $10.50 | 24139 |
| 2023-06-28 | 49.70 | $10.49 | 14497 |
| 2023-06-27 | 48.72 | $10.47 | 3264 |
| 2023-06-26 | 47.77 | $10.45 | 5000 |
| 2023-06-23 | 49.99 | $10.50 | 3918 |
| 2023-06-22 | 49.98 | $10.50 | 1491 |
| 2023-06-21 | 47.80 | $10.45 | 1836 |
| 2023-06-20 | 47.36 | $10.44 | 2076 |
| 2023-06-16 | 48.52 | $10.47 | 1910 |
| 2023-06-15 | 45.56 | $10.40 | 1995 |
| 2023-06-14 | 74.69 | $10.90 | — |
| 2023-06-13 | 74.69 | $10.90 | — |
| 2023-06-12 | 74.69 | $10.90 | — |
| 2023-06-09 | 74.69 | $10.90 | 6407 |
| 2023-06-08 | 42.15 | $10.36 | 100 |
| 2023-06-07 | 42.15 | $10.36 | — |
| 2023-06-06 | 42.15 | $10.36 | — |
| 2023-06-05 | 42.15 | $10.36 | 587 |
| 2023-06-02 | 47.70 | $10.42 | — |
| 2023-06-01 | 47.70 | $10.42 | 17234 |
| 2023-05-31 | 46.65 | $10.41 | 259111 |
| 2023-05-30 | 45.60 | $10.40 | — |
| 2023-05-26 | 45.60 | $10.40 | — |
| 2023-05-25 | 45.60 | $10.40 | 250000 |
| 2023-05-24 | 45.60 | $10.40 | — |
| 2023-05-22 | 45.60 | $10.40 | 207 |
| 2023-05-19 | 48.54 | $10.44 | 100 |
| 2023-05-18 | 48.54 | $10.44 | — |
| 2023-05-17 | 48.54 | $10.44 | 198 |
| 2023-05-16 | 42.15 | $10.36 | 6370 |
| 2023-05-15 | 50.31 | $10.47 | 71796 |
| 2023-05-12 | 56.99 | $10.54 | — |
| 2023-05-11 | 56.99 | $10.54 | 16527 |
| 2023-05-10 | 74.93 | $10.68 | 137998 |
| 2023-05-09 | 37.61 | $10.40 | 76355 |
| 2023-05-08 | 53.95 | $10.46 | 1.1M |
| 2023-05-05 | 57.94 | $10.47 | 867596 |
| 2023-05-04 | 62.32 | $10.48 | 11010 |
| 2023-05-03 | 62.32 | $10.48 | 657 |
| 2023-05-02 | 62.32 | $10.48 | 56395 |
| 2023-05-01 | 64.06 | $10.48 | 33711 |
| 2023-04-28 | 63.08 | $10.48 | 89147 |
| 2023-04-27 | 63.08 | $10.48 | 487079 |
| 2023-04-26 | 60.78 | $10.47 | 364720 |
| 2023-04-25 | 60.78 | $10.47 | 17349 |
| 2023-04-24 | 60.78 | $10.47 | 26553 |
| 2023-04-21 | 60.78 | $10.47 | 100344 |
| 2023-04-20 | 56.35 | $10.45 | 303 |
| 2023-04-19 | 83.08 | $10.51 | 6752 |
| 2023-04-18 | 69.21 | $10.45 | — |
| 2023-04-17 | 69.21 | $10.45 | — |
| 2023-04-14 | 69.21 | $10.45 | — |
| 2023-04-13 | 69.21 | $10.45 | — |
| 2023-04-12 | 69.21 | $10.45 | 9502 |
| 2023-04-11 | 69.21 | $10.45 | 59026 |
| 2023-04-10 | 69.21 | $10.45 | 52957 |
| 2023-04-06 | 69.21 | $10.45 | 156778 |
| 2023-04-05 | 69.27 | $10.45 | 107 |
| 2023-04-04 | 69.24 | $10.45 | 55767 |
| 2023-04-03 | 72.20 | $10.46 | 504238 |
| 2023-03-31 | 71.03 | $10.45 | 47435 |
| 2023-03-30 | 71.03 | $10.45 | — |
| 2023-03-29 | 71.03 | $10.45 | — |
| 2023-03-28 | 71.03 | $10.45 | 1.0M |
| 2023-03-27 | 68.88 | $10.44 | 326315 |
| 2023-03-24 | 66.53 | $10.43 | — |
| 2023-03-23 | 66.53 | $10.43 | 1400 |
| 2023-03-22 | 68.88 | $10.44 | 1150 |
| 2023-03-21 | 66.64 | $10.43 | 332059 |
| 2023-03-20 | 65.45 | $10.42 | — |
| 2023-03-17 | 65.45 | $10.42 | — |
| 2023-03-16 | 65.54 | $10.42 | 230 |
| 2023-03-15 | 65.50 | $10.42 | 75633 |
| 2023-03-14 | 63.38 | $10.41 | — |
| 2023-03-13 | 63.38 | $10.41 | — |
| 2023-03-10 | 63.38 | $10.41 | 471456 |
| 2023-03-09 | 66.90 | $10.42 | 402 |
| 2023-03-08 | 79.49 | $10.45 | — |
| 2023-03-07 | 79.49 | $10.45 | 303 |
| 2023-03-06 | 73.49 | $10.41 | 90194 |
| 2023-03-03 | 73.49 | $10.41 | 10000 |
| 2023-03-02 | 73.49 | $10.41 | 314334 |
| 2023-03-01 | 71.71 | $10.40 | 7401 |
| 2023-02-28 | 69.79 | $10.39 | 36537 |
| 2023-02-27 | 69.79 | $10.39 | 24647 |
| 2023-02-24 | 68.83 | $10.39 | 81797 |
| 2023-02-23 | 67.87 | $10.38 | 20120 |
| 2023-02-22 | 69.93 | $10.39 | 320102 |
| 2023-02-21 | 67.08 | $10.37 | 20361 |
| 2023-02-17 | 64.98 | $10.36 | 827 |
| 2023-02-16 | 64.98 | $10.36 | 43 |
| 2023-02-15 | 64.98 | $10.36 | 3178 |
| 2023-02-14 | 72.96 | $10.38 | 13215 |
| 2023-02-13 | 67.22 | $10.35 | 3100 |
| 2023-02-10 | 77.65 | $10.37 | 22 |
| 2023-02-09 | 77.65 | $10.37 | 12399 |
| 2023-02-08 | 75.96 | $10.36 | 2.5M |
| 2023-02-07 | 75.96 | $10.36 | 7101 |
| 2023-02-06 | 72.19 | $10.34 | — |
| 2023-02-03 | 72.19 | $10.34 | — |
| 2023-02-02 | 72.19 | $10.34 | 1 |
| 2023-02-01 | 72.19 | $10.34 | 110499 |
| 2023-01-31 | 74.57 | $10.35 | 231792 |
| 2023-01-30 | 73.75 | $10.34 | 20148 |
| 2023-01-27 | 73.75 | $10.34 | 11590 |
| 2023-01-26 | 72.12 | $10.33 | 1188 |
| 2023-01-25 | 72.12 | $10.33 | 28319 |
| 2023-01-24 | 70.46 | $10.32 | 109981 |
| 2023-01-23 | 70.46 | $10.32 | 2.2M |
| 2023-01-20 | 70.46 | $10.32 | 2.3M |
| 2023-01-19 | 72.30 | $10.33 | 50117 |
| 2023-01-18 | 59.10 | $10.26 | — |
| 2023-01-17 | 59.10 | $10.26 | 101 |
| 2023-01-13 | 88.33 | $10.31 | 8110 |
| 2023-01-12 | 87.12 | $10.30 | 7905 |
| 2023-01-11 | 87.12 | $10.30 | 513642 |
| 2023-01-10 | 87.12 | $10.30 | 510 |
| 2023-01-09 | 85.86 | $10.29 | 103 |
| 2023-01-06 | 82.65 | $10.27 | — |
| 2023-01-05 | 82.65 | $10.27 | 1820 |
| 2023-01-04 | 78.16 | $10.25 | 1948 |
| 2023-01-03 | 78.16 | $10.25 | 40017 |
| 2022-12-30 | 78.16 | $10.25 | 10 |
| 2022-12-29 | 78.16 | $10.25 | 2400 |
| 2022-12-28 | 87.36 | $10.26 | 252 |
| 2022-12-27 | 85.77 | $10.25 | 102 |
| 2022-12-23 | 83.83 | $10.24 | 110 |
| 2022-12-22 | 83.83 | $10.24 | 111 |
| 2022-12-21 | 83.83 | $10.24 | 450 |
| 2022-12-20 | 83.93 | $10.24 | — |
| 2022-12-19 | 83.93 | $10.24 | 100 |
| 2022-12-16 | 83.92 | $10.24 | 38389 |
| 2022-12-15 | 83.92 | $10.24 | 45000 |
| 2022-12-14 | 82.23 | $10.23 | 33038 |
| 2022-12-13 | 82.23 | $10.23 | 100000 |
| 2022-12-12 | 80.37 | $10.22 | 5100 |
| 2022-12-09 | 78.20 | $10.21 | — |
| 2022-12-08 | 78.20 | $10.21 | 1244 |
| 2022-12-07 | 78.20 | $10.21 | 52824 |
| 2022-12-06 | 78.20 | $10.21 | 8200 |
| 2022-12-05 | 78.20 | $10.21 | 24 |
| 2022-12-02 | 78.20 | $10.21 | 2398 |
| 2022-12-01 | 76.27 | $10.20 | 6494 |
| 2022-11-30 | 76.27 | $10.20 | 25406 |
| 2022-11-29 | 76.27 | $10.20 | 22880 |
| 2022-11-28 | 76.27 | $10.20 | 368238 |
| 2022-11-25 | 74.43 | $10.19 | 32662 |
| 2022-11-23 | 73.45 | $10.19 | 87970 |
| 2022-11-22 | 73.45 | $10.19 | 7710 |
| 2022-11-21 | 72.50 | $10.18 | 200 |
| 2022-11-18 | 68.18 | $10.16 | — |
| 2022-11-17 | 68.18 | $10.16 | — |
| 2022-11-16 | 68.18 | $10.16 | — |
| 2022-11-15 | 68.18 | $10.16 | — |
| 2022-11-14 | 68.18 | $10.16 | — |
| 2022-11-11 | 68.18 | $10.16 | 100101 |
| 2022-11-10 | 64.02 | $10.14 | 99 |
| 2022-11-09 | 64.02 | $10.14 | 32 |
| 2022-11-08 | 64.02 | $10.14 | 616362 |
| 2022-11-07 | 72.10 | $10.16 | — |
| 2022-11-04 | 72.10 | $10.16 | — |
| 2022-11-03 | 72.10 | $10.16 | 1 |
| 2022-11-02 | 72.10 | $10.16 | 20873 |
| 2022-11-01 | 67.98 | $10.14 | 1000 |
| 2022-10-31 | 67.06 | $10.13 | 502 |
| 2022-10-28 | 60.58 | $10.10 | 1 |
| 2022-10-27 | 60.58 | $10.10 | — |
| 2022-10-26 | 60.58 | $10.10 | 66 |
| 2022-10-25 | 60.58 | $10.10 | 16 |
| 2022-10-24 | 60.58 | $10.10 | 4401 |
| 2022-10-21 | 60.58 | $10.10 | 3525 |
| 2022-10-20 | 60.58 | $10.10 | 7637 |
| 2022-10-19 | 56.61 | $10.08 | 13244 |
| 2022-10-18 | 54.43 | $10.07 | 404962 |
| 2022-10-17 | 54.43 | $10.07 | — |
| 2022-10-14 | 54.43 | $10.07 | — |
| 2022-10-13 | 54.43 | $10.07 | 7040 |
| 2022-10-12 | 55.57 | $10.08 | 5 |
| 2022-10-11 | 55.57 | $10.08 | 5614 |
| 2022-10-10 | 52.91 | $10.06 | 376365 |
| 2022-10-07 | 62.38 | $10.10 | 51 |
| 2022-10-06 | 62.38 | $10.10 | 4166 |
| 2022-10-05 | 62.38 | $10.10 | 26385 |
| 2022-10-04 | 48.56 | $10.03 | 50035 |
| 2022-10-03 | 48.56 | $10.03 | 46644 |
| 2022-09-30 | 67.85 | $10.09 | 1834 |
| 2022-09-29 | 65.69 | $10.08 | 201 |
| 2022-09-28 | 63.35 | $10.07 | 17337 |
| 2022-09-27 | 60.81 | $10.06 | 7467 |
| 2022-09-26 | 60.81 | $10.06 | 299699 |
| 2022-09-23 | 64.86 | $10.07 | 200 |
| 2022-09-22 | 69.24 | $10.08 | 20502 |
| 2022-09-21 | 64.72 | $10.06 | 278400 |
| 2022-09-20 | 62.07 | $10.05 | 1 |
| 2022-09-19 | 62.07 | $10.05 | 8400 |
| 2022-09-16 | 59.30 | $10.04 | 6080 |
| 2022-09-15 | 59.30 | $10.04 | 100 |
| 2022-09-14 | 57.92 | $10.04 | 5002 |
| 2022-09-13 | 59.85 | $10.04 | — |
| 2022-09-12 | 59.85 | $10.04 | — |
| 2022-09-09 | 59.85 | $10.04 | 8433 |
| 2022-09-08 | 63.48 | $10.05 | 1414 |
| 2022-09-07 | 58.73 | $10.03 | 432214 |
| 2022-09-06 | 62.60 | $10.04 | 2493 |
| 2022-09-02 | 66.78 | $10.05 | — |
| 2022-09-01 | 66.78 | $10.05 | 20205 |
| 2022-08-31 | 59.45 | $10.02 | 142 |
| 2022-08-30 | 59.45 | $10.02 | 102 |
| 2022-08-29 | 53.23 | $10.00 | — |
| 2022-08-26 | 53.23 | $10.00 | 1201 |
| 2022-08-25 | 57.19 | $10.01 | — |
| 2022-08-24 | 57.19 | $10.01 | — |
| 2022-08-23 | 57.19 | $10.01 | 33780 |
| 2022-08-22 | 59.07 | $10.02 | 441 |
| 2022-08-19 | 57.75 | $10.01 | 1506 |
| 2022-08-18 | 51.85 | $9.99 | 2 |
| 2022-08-17 | 51.85 | $9.99 | 4650 |
| 2022-08-16 | 63.93 | $10.02 | — |
| 2022-08-15 | 63.93 | $10.02 | — |
| 2022-08-12 | 63.93 | $10.02 | 19 |
| 2022-08-11 | 63.93 | $10.02 | — |
| 2022-08-10 | 63.93 | $10.02 | 550140 |
| 2022-08-09 | 60.36 | $10.01 | 127401 |
| 2022-08-08 | 56.24 | $9.99 | — |
| 2022-08-05 | 56.24 | $9.99 | — |
| 2022-08-04 | 56.24 | $9.99 | — |
| 2022-08-03 | 56.24 | $9.99 | 1718 |
| 2022-08-02 | 59.60 | $10.00 | — |
| 2022-08-01 | 59.60 | $10.00 | 106062 |
| 2022-07-29 | 57.29 | $9.99 | 28066 |
| 2022-07-28 | 62.37 | $10.01 | 10500 |
| 2022-07-27 | 61.28 | $10.00 | 203830 |
| 2022-07-26 | 61.28 | $10.00 | — |
| 2022-07-25 | 61.28 | $10.00 | 13460 |
| 2022-07-22 | 59.27 | $9.99 | 300 |
| 2022-07-21 | 65.77 | $10.01 | 500190 |
| 2022-07-20 | 55.28 | $9.97 | 100 |
| 2022-07-19 | 55.28 | $9.97 | 200 |
| 2022-07-18 | 53.87 | $9.96 | 60100 |
| 2022-07-15 | 61.24 | $9.98 | 37789 |
| 2022-07-14 | 58.54 | $9.97 | 601 |
| 2022-07-13 | 58.54 | $9.97 | 27601 |
| 2022-07-12 | 52.59 | $9.95 | 3 |
| 2022-07-11 | 52.59 | $9.95 | 260918 |
| 2022-07-08 | 56.24 | $9.96 | 100000 |
| 2022-07-07 | 53.15 | $9.95 | 250 |
| 2022-07-06 | 56.97 | $9.96 | — |
| 2022-07-05 | 56.97 | $9.96 | — |
| 2022-07-01 | 56.97 | $9.96 | — |
| 2022-06-30 | 56.97 | $9.96 | 50784 |
| 2022-06-29 | 54.29 | $9.95 | — |
| 2022-06-28 | 54.29 | $9.95 | 1 |
| 2022-06-27 | 54.29 | $9.95 | — |
| 2022-06-24 | 54.29 | $9.95 | — |
| 2022-06-23 | 54.29 | $9.95 | — |
| 2022-06-22 | 54.29 | $9.95 | 43641 |
| 2022-06-21 | 49.71 | $9.93 | 54000 |
| 2022-06-17 | 49.71 | $9.93 | 12069 |
| 2022-06-16 | 52.06 | $9.94 | 702 |
| 2022-06-15 | 47.31 | $9.92 | 2 |
| 2022-06-14 | 47.31 | $9.92 | 14690 |
| 2022-06-13 | 49.53 | $9.93 | 52 |
| 2022-06-10 | 49.53 | $9.93 | 34 |
| 2022-06-09 | 49.53 | $9.93 | 67 |
| 2022-06-08 | 49.53 | $9.93 | 102 |
| 2022-06-07 | 43.01 | $9.90 | 100 |
| 2022-06-06 | 63.93 | $9.98 | 51 |
| 2022-06-03 | 63.93 | $9.98 | 103 |
| 2022-06-02 | 50.29 | $9.93 | 10201 |
| 2022-06-01 | 46.45 | $9.92 | 496 |
| 2022-05-31 | 37.21 | $9.90 | — |
| 2022-05-27 | 37.21 | $9.90 | — |
| 2022-05-26 | 37.21 | $9.90 | 11 |
| 2022-05-25 | 37.21 | $9.90 | 100 |
| 2022-05-24 | 40.02 | $9.91 | 23692 |
| 2022-05-23 | 35.39 | $9.90 | 26550 |
| 2022-05-20 | 55.91 | $9.95 | — |
| 2022-05-19 | 55.91 | $9.95 | 8 |
| 2022-05-18 | 55.91 | $9.95 | 117 |
| 2022-05-17 | 55.91 | $9.95 | — |
| 2022-05-16 | 55.91 | $9.95 | — |
| 2022-05-13 | 55.91 | $9.95 | 17 |
| 2022-05-12 | 55.91 | $9.95 | — |
| 2022-05-11 | 55.91 | $9.95 | — |
| 2022-05-10 | 55.91 | $9.95 | — |
| 2022-05-09 | 55.91 | $9.95 | — |
| 2022-05-06 | 55.91 | $9.95 | 32457 |
| 2022-05-05 | 55.91 | $9.95 | 1557 |
| 2022-05-04 | 52.96 | $9.94 | 64013 |
| 2022-05-03 | 60.67 | $9.96 | — |
| 2022-05-02 | 60.67 | $9.96 | 2491 |
| 2022-04-29 | 60.67 | $9.96 | 13 |
| 2022-04-28 | 60.67 | $9.96 | 337502 |
| 2022-04-27 | 55.38 | $9.94 | 200800 |
| 2022-04-26 | 55.38 | $9.94 | 104717 |
| 2022-04-25 | 56.97 | $9.94 | 81900 |
| 2022-04-22 | 58.85 | $9.95 | — |
| 2022-04-21 | 58.85 | $9.95 | — |
| 2022-04-20 | 58.85 | $9.95 | — |
| 2022-04-19 | 58.85 | $9.95 | — |
| 2022-04-18 | 58.85 | $9.95 | 116 |
| 2022-04-14 | 58.85 | $9.95 | 600 |
| 2022-04-13 | 56.91 | $9.94 | — |
| 2022-04-12 | 56.91 | $9.94 | — |
| 2022-04-11 | 56.91 | $9.94 | — |
| 2022-04-08 | 56.91 | $9.94 | — |
| 2022-04-07 | 56.91 | $9.94 | — |
| 2022-04-06 | 56.91 | $9.94 | 400 |
| 2022-04-05 | 56.91 | $9.94 | 6508 |
| 2022-04-04 | 56.91 | $9.94 | 306361 |
| 2022-04-01 | 55.52 | $9.93 | 1 |
| 2022-03-31 | 55.52 | $9.93 | 50040 |
| 2022-03-30 | 54.19 | $9.92 | 28218 |
| 2022-03-29 | 54.19 | $9.92 | — |
| 2022-03-28 | 54.19 | $9.92 | 76 |
| 2022-03-25 | 54.19 | $9.92 | 100 |
| 2022-03-24 | 58.48 | $9.95 | 15 |
| 2022-03-23 | 58.48 | $9.95 | 152647 |
| 2022-03-22 | 43.74 | $9.84 | 52527 |
| 2022-03-21 | 57.95 | $9.92 | 212343 |
| 2022-03-18 | 59.09 | $9.93 | 3333 |
| 2022-03-17 | 62.60 | $9.94 | 300 |
| 2022-03-16 | 57.84 | $9.91 | 2800 |
| 2022-03-15 | 60.27 | $9.92 | 250801 |
| 2022-03-14 | 58.62 | $9.91 | — |
| 2022-03-11 | 58.62 | $9.91 | 143524 |
| 2022-03-10 | 55.27 | $9.89 | 21962 |
| 2022-03-09 | 57.48 | $9.90 | 22951 |
| 2022-03-08 | 57.48 | $9.90 | 51430 |
| 2022-03-07 | 57.48 | $9.90 | 162981 |
| 2022-03-04 | 55.97 | $9.89 | — |
| 2022-03-03 | 55.97 | $9.89 | 312 |
| 2022-03-02 | 55.97 | $9.89 | 23022 |
| 2022-03-01 | 57.73 | $9.90 | 175277 |
| 2022-02-28 | 53.57 | $9.87 | 114958 |
| 2022-02-25 | 53.57 | $9.87 | 35575 |
| 2022-02-24 | 49.05 | $9.84 | 2981 |
| 2022-02-23 | 57.99 | $9.89 | 35979 |
| 2022-02-22 | 51.23 | $9.85 | 103 |
| 2022-02-18 | 49.29 | $9.84 | — |
| 2022-02-17 | 49.29 | $9.84 | — |
| 2022-02-16 | 49.29 | $9.84 | 2928 |
| 2022-02-15 | 61.96 | $9.90 | — |
| 2022-02-14 | 61.96 | $9.90 | — |
| 2022-02-11 | 61.96 | $9.90 | 101 |
| 2022-02-10 | 51.21 | $9.84 | — |
| 2022-02-09 | 51.21 | $9.84 | 57547 |
| 2022-02-08 | 53.49 | $9.85 | 13233 |
| 2022-02-07 | 53.49 | $9.85 | 5004 |
| 2022-02-04 | 47.13 | $9.82 | — |
| 2022-02-03 | 47.13 | $9.82 | 100 |
| 2022-02-02 | 62.56 | $9.88 | 100 |
| 2022-02-01 | 62.56 | $9.88 | 7602 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-63.01
2024-05-01
Close Price
$8.11
Vol: 53059
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.55
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-05-01 | -63.01 | $8.11 | 53059 |
| 2024-04-30 | -95.22 | $6.76 | 3843 |
| 2024-04-29 | -91.41 | $7.35 | 44918 |
| 2024-04-26 | -94.96 | $6.80 | 18017 |
| 2024-04-25 | -94.25 | $6.91 | 43387 |
| 2024-04-24 | -93.73 | $6.99 | 5634 |
| 2024-04-23 | -96.83 | $6.51 | 21110 |
| 2024-04-22 | -96.83 | $6.51 | 21788 |
| 2024-04-19 | -94.44 | $6.88 | 10968 |
| 2024-04-18 | -97.09 | $6.47 | 14326 |
| 2024-04-17 | -94.44 | $6.88 | 16416 |
| 2024-04-16 | -95.03 | $6.79 | 63453 |
| 2024-04-15 | -100.00 | $7.05 | 8197 |
| 2024-04-12 | -95.07 | $8.19 | 8845 |
| 2024-04-11 | -99.78 | $8.00 | 31920 |
| 2024-04-10 | -91.65 | $9.10 | 10705 |
| 2024-04-09 | -88.69 | $9.50 | 8113 |
| 2024-04-08 | -84.63 | $10.05 | 66243 |
| 2024-04-05 | -94.05 | $9.49 | 29426 |
| 2024-04-04 | -83.87 | $10.79 | 131955 |
| 2024-04-03 | -81.36 | $11.11 | 2.3M |
| 2024-04-02 | -22.18 | $10.80 | 8615 |
| 2024-04-01 | -44.74 | $10.20 | 2068 |
| 2024-03-28 | -56.39 | $9.89 | 1384 |
| 2024-03-27 | -90.87 | $9.73 | 13676 |
| 2024-03-26 | -55.70 | $10.60 | 7901 |
| 2024-03-25 | -100.00 | $9.55 | 7742 |
| 2024-03-22 | -83.33 | $11.02 | 45336 |
| 2024-03-21 | -86.29 | $11.00 | 17167 |
| 2024-03-20 | -87.90 | $10.98 | 445 |
| 2024-03-19 | -86.29 | $11.00 | 159 |
| 2024-03-18 | -87.90 | $10.98 | 41957 |
| 2024-03-15 | -87.20 | $10.98 | 103 |
| 2024-03-13 | -88.80 | $10.96 | 2366 |
| 2024-03-12 | -86.40 | $10.99 | 182911 |
| 2024-03-11 | -86.40 | $10.99 | 226 |
| 2024-03-08 | -89.60 | $10.95 | 581 |
| 2024-03-07 | -88.80 | $10.96 | 8241 |
| 2024-03-06 | -89.60 | $10.95 | 6639 |
| 2024-03-05 | -88.80 | $10.96 | 24536 |
| 2024-03-04 | -90.23 | $10.95 | 412215 |
| 2024-03-01 | -96.24 | $10.87 | 2739 |
| 2024-02-29 | -96.24 | $10.87 | 14545 |
| 2024-02-28 | -93.99 | $10.90 | 31876 |
| 2024-02-27 | -97.74 | $10.85 | — |
| 2024-02-26 | -97.74 | $10.85 | 8711 |
| 2024-02-23 | -97.74 | $10.85 | 288161 |
| 2024-02-22 | -97.74 | $10.85 | 136209 |
| 2024-02-21 | -97.74 | $10.85 | 1116 |
| 2024-02-20 | -97.74 | $10.85 | 1893 |
| 2024-02-16 | -97.74 | $10.85 | 484869 |
| 2024-02-15 | -97.74 | $10.85 | 6778 |
| 2024-02-14 | -93.33 | $10.89 | 15372 |
| 2024-02-13 | -97.04 | $10.84 | 249 |
| 2024-02-12 | -96.30 | $10.85 | — |
| 2024-02-09 | -96.30 | $10.85 | 354 |
| 2024-02-08 | -96.30 | $10.85 | 731 |
| 2024-02-07 | -88.24 | $10.95 | 4393 |
| 2024-02-06 | -91.18 | $10.91 | — |
| 2024-02-05 | -91.18 | $10.91 | 19150 |
| 2024-02-02 | -84.80 | $10.96 | 8285 |
| 2024-02-01 | -82.91 | $10.97 | 7900 |
| 2024-01-31 | -82.91 | $10.97 | 7239 |
| 2024-01-30 | -88.79 | $10.90 | 9147 |
| 2024-01-29 | -85.34 | $10.94 | 4166 |
| 2024-01-26 | -57.69 | $10.85 | 33383 |
| 2024-01-25 | -57.69 | $10.85 | — |
| 2024-01-24 | -57.69 | $10.85 | 393 |
| 2024-01-23 | -57.69 | $10.85 | 1569 |
| 2024-01-22 | -65.38 | $10.83 | 4917 |
| 2024-01-19 | -65.38 | $10.83 | 400 |
| 2024-01-18 | -57.69 | $10.85 | 3563 |
| 2024-01-17 | -40.00 | $10.80 | 144 |
| 2024-01-16 | -40.00 | $10.80 | 1392 |
| 2024-01-12 | -40.00 | $10.80 | 11922 |
| 2024-01-11 | -40.00 | $10.80 | 3399 |
| 2024-01-10 | -40.00 | $10.80 | 1273 |
| 2024-01-09 | -16.67 | $10.79 | 120 |
| 2024-01-08 | -16.67 | $10.79 | 100 |
| 2024-01-05 | -50.00 | $10.77 | — |
| 2024-01-04 | -50.00 | $10.77 | — |
| 2024-01-03 | -50.00 | $10.77 | — |
| 2024-01-02 | -50.00 | $10.77 | — |
| 2023-12-29 | -50.00 | $10.77 | — |
| 2023-12-28 | -50.00 | $10.77 | 3773 |
| 2023-12-27 | -66.67 | $10.76 | 103 |
| 2023-12-26 | -50.00 | $10.75 | 102 |
| 2023-12-22 | -60.00 | $10.74 | 100 |
| 2023-12-21 | -60.00 | $10.74 | 465 |
| 2023-12-20 | -60.00 | $10.74 | — |
| 2023-12-19 | -60.00 | $10.74 | 253 |
| 2023-12-18 | -20.00 | $10.78 | — |
| 2023-12-15 | -20.00 | $10.78 | 100 |
| 2023-12-14 | -20.00 | $10.78 | — |
| 2023-12-13 | -20.00 | $10.78 | 1442 |
| 2023-12-12 | -11.11 | $10.78 | 101335 |
| 2023-12-11 | -22.22 | $10.77 | 145 |
| 2023-12-08 | 0.00 | $10.79 | 1862 |
| 2023-12-07 | -20.00 | $10.74 | 506 |
| 2023-12-06 | 0.00 | $10.75 | — |
| 2023-12-05 | 0.00 | $10.75 | — |
| 2023-12-04 | 0.00 | $10.75 | 24898 |
| 2023-12-01 | 0.00 | $10.74 | — |
| 2023-11-30 | 0.00 | $10.74 | 591 |
| 2023-11-29 | 0.00 | $10.74 | 591 |
| 2023-11-28 | 0.00 | $10.74 | 7271 |
| 2023-11-27 | -14.29 | $10.73 | 25118 |
| 2023-11-24 | 0.00 | $10.73 | 101 |
| 2023-11-22 | -20.00 | $10.71 | — |
| 2023-11-21 | -20.00 | $10.71 | — |
| 2023-11-20 | -20.00 | $10.71 | — |
| 2023-11-17 | -20.00 | $10.71 | — |
| 2023-11-16 | -20.00 | $10.71 | — |
| 2023-11-15 | -20.00 | $10.71 | 562 |
| 2023-11-14 | -57.14 | $10.70 | — |
| 2023-11-13 | -57.14 | $10.70 | — |
| 2023-11-10 | -57.14 | $10.70 | — |
| 2023-11-09 | -76.92 | $10.70 | — |
| 2023-11-08 | -76.92 | $10.70 | 1811 |
| 2023-11-07 | -76.92 | $10.70 | 101 |
| 2023-11-06 | -100.00 | $10.67 | — |
| 2023-11-03 | -100.00 | $10.67 | 526 |
| 2023-11-02 | -84.62 | $10.69 | — |
| 2023-11-01 | -84.62 | $10.69 | — |
| 2023-10-31 | -84.62 | $10.69 | — |
| 2023-10-30 | -84.62 | $10.69 | 445 |
| 2023-10-27 | -100.00 | $10.67 | 107 |
| 2023-10-26 | -100.00 | $10.67 | 100 |
| 2023-10-25 | -95.24 | $10.68 | — |
| 2023-10-24 | -95.83 | $10.68 | — |
| 2023-10-23 | -95.83 | $10.68 | — |
| 2023-10-20 | -95.83 | $10.68 | — |
| 2023-10-19 | -95.83 | $10.68 | 154 |
| 2023-10-18 | -95.83 | $10.68 | 8220 |
| 2023-10-17 | -85.19 | $10.68 | 2460 |
| 2023-10-16 | -81.48 | $10.69 | — |
| 2023-10-13 | -89.80 | $10.69 | 1687 |
| 2023-10-12 | -86.27 | $10.69 | — |
| 2023-10-11 | -84.62 | $10.69 | — |
| 2023-10-10 | -84.62 | $10.69 | — |
| 2023-10-09 | -84.62 | $10.69 | 3696 |
| 2023-10-06 | -83.33 | $10.69 | — |
| 2023-10-05 | -81.82 | $10.69 | 1243 |
| 2023-10-04 | -85.45 | $10.67 | 2023 |
| 2023-10-03 | -81.82 | $10.69 | 4935 |
| 2023-10-02 | -85.45 | $10.67 | 9880 |
| 2023-09-29 | -81.82 | $10.69 | 171 |
| 2023-09-28 | -80.62 | $10.70 | 2383 |
| 2023-09-27 | -81.82 | $10.69 | 6626 |
| 2023-09-26 | -90.32 | $10.68 | 5132 |
| 2023-09-25 | -88.17 | $10.70 | 5772 |
| 2023-09-22 | -89.36 | $10.68 | 1734 |
| 2023-09-21 | -88.27 | $10.70 | — |
| 2023-09-20 | -88.58 | $10.70 | 2080 |
| 2023-09-19 | -87.30 | $10.71 | 1224 |
| 2023-09-18 | -88.21 | $10.70 | 14629 |
| 2023-09-15 | -83.28 | $10.76 | 2711 |
| 2023-09-14 | -94.50 | $10.63 | 21156 |
| 2023-09-13 | -96.33 | $10.61 | 6662 |
| 2023-09-12 | -96.33 | $10.61 | 8830 |
| 2023-09-11 | -95.32 | $10.62 | 12387 |
| 2023-09-08 | -97.25 | $10.60 | 5446 |
| 2023-09-07 | -90.83 | $10.67 | 841 |
| 2023-09-06 | -96.33 | $10.61 | — |
| 2023-09-05 | -94.59 | $10.61 | — |
| 2023-09-01 | -94.59 | $10.61 | 6934 |
| 2023-08-31 | -92.79 | $10.63 | 748 |
| 2023-08-30 | -89.19 | $10.67 | 8580 |
| 2023-08-29 | -85.59 | $10.71 | 11681 |
| 2023-08-28 | -89.38 | $10.65 | — |
| 2023-08-25 | -89.41 | $10.65 | 15795 |
| 2023-08-24 | -91.82 | $10.61 | 21481 |
| 2023-08-23 | -91.23 | $10.62 | 17169 |
| 2023-08-22 | -93.03 | $10.60 | 3336 |
| 2023-08-21 | -94.74 | $10.58 | 19313 |
| 2023-08-18 | -93.91 | $10.58 | 19942 |
| 2023-08-17 | -92.16 | $10.58 | 610 |
| 2023-08-16 | -92.16 | $10.58 | 100 |
| 2023-08-15 | -90.69 | $10.58 | 1630 |
| 2023-08-14 | -86.67 | $10.61 | 717 |
| 2023-08-11 | -89.43 | $10.58 | 1135 |
| 2023-08-10 | -88.57 | $10.59 | 100 |
| 2023-08-09 | -88.57 | $10.59 | 2972 |
| 2023-08-08 | -85.85 | $10.61 | 16125 |
| 2023-08-07 | -79.66 | $10.58 | 15583 |
| 2023-08-04 | -83.93 | $10.55 | 2133 |
| 2023-08-03 | -83.93 | $10.55 | 3847 |
| 2023-08-02 | -82.14 | $10.56 | 6294 |
| 2023-08-01 | -76.79 | $10.59 | 31047 |
| 2023-07-31 | -82.14 | $10.56 | — |
| 2023-07-28 | -82.14 | $10.56 | 18541 |
| 2023-07-27 | -93.52 | $10.53 | 11889 |
| 2023-07-26 | -91.74 | $10.54 | 9871 |
| 2023-07-25 | -92.73 | $10.52 | 70084 |
| 2023-07-24 | -92.17 | $10.51 | 21825 |
| 2023-07-21 | -92.17 | $10.51 | 7010 |
| 2023-07-20 | -92.17 | $10.51 | 72996 |
| 2023-07-19 | -93.91 | $10.49 | 1705 |
| 2023-07-18 | -94.83 | $10.47 | 100 |
| 2023-07-17 | -94.83 | $10.47 | 101 |
| 2023-07-14 | -92.44 | $10.47 | 4206 |
| 2023-07-13 | -89.92 | $10.50 | — |
| 2023-07-12 | -89.92 | $10.50 | 4434 |
| 2023-07-11 | -93.28 | $10.46 | 100 |
| 2023-07-10 | -93.28 | $10.46 | 300205 |
| 2023-07-07 | -91.70 | $10.46 | 6138 |
| 2023-07-06 | -91.20 | $10.47 | 412 |
| 2023-07-05 | -91.74 | $10.46 | 1315 |
| 2023-07-03 | -89.26 | $10.49 | — |
| 2023-06-30 | -89.26 | $10.49 | 414 |
| 2023-06-29 | -88.84 | $10.50 | 24139 |
| 2023-06-28 | -89.26 | $10.49 | 14497 |
| 2023-06-27 | -90.91 | $10.47 | 3264 |
| 2023-06-26 | -92.56 | $10.45 | 5000 |
| 2023-06-23 | -87.39 | $10.50 | 3918 |
| 2023-06-22 | -76.68 | $10.50 | 1491 |
| 2023-06-21 | -85.00 | $10.45 | 1836 |
| 2023-06-20 | -86.67 | $10.44 | 2076 |
| 2023-06-16 | -81.67 | $10.47 | 1910 |
| 2023-06-15 | -93.33 | $10.40 | 1995 |
| 2023-06-14 | -10.00 | $10.90 | — |
| 2023-06-13 | -28.95 | $10.90 | — |
| 2023-06-12 | -28.95 | $10.90 | — |
| 2023-06-09 | -28.95 | $10.90 | 6407 |
| 2023-06-08 | -100.00 | $10.36 | 100 |
| 2023-06-07 | -100.00 | $10.36 | — |
| 2023-06-06 | -44.44 | $10.36 | — |
| 2023-06-05 | -44.44 | $10.36 | 587 |
| 2023-06-02 | -40.94 | $10.42 | — |
| 2023-06-01 | -40.94 | $10.42 | 17234 |
| 2023-05-31 | -41.52 | $10.41 | 259111 |
| 2023-05-30 | -42.11 | $10.40 | — |
| 2023-05-26 | -42.11 | $10.40 | — |
| 2023-05-25 | -42.11 | $10.40 | 250000 |
| 2023-05-24 | -42.11 | $10.40 | — |
| 2023-05-22 | -42.11 | $10.40 | 207 |
| 2023-05-19 | -39.77 | $10.44 | 100 |
| 2023-05-18 | -39.77 | $10.44 | — |
| 2023-05-17 | -39.77 | $10.44 | 198 |
| 2023-05-16 | -44.44 | $10.36 | 6370 |
| 2023-05-15 | -38.01 | $10.47 | 71796 |
| 2023-05-12 | -28.71 | $10.54 | — |
| 2023-05-11 | -28.71 | $10.54 | 16527 |
| 2023-05-10 | -19.87 | $10.68 | 137998 |
| 2023-05-09 | -31.49 | $10.40 | 76355 |
| 2023-05-08 | -13.93 | $10.46 | 1.1M |
| 2023-05-05 | -88.89 | $10.47 | 867596 |
| 2023-05-04 | -83.33 | $10.48 | 11010 |
| 2023-05-03 | -83.33 | $10.48 | 657 |
| 2023-05-02 | -83.33 | $10.48 | 56395 |
| 2023-05-01 | -81.00 | $10.48 | 33711 |
| 2023-04-28 | -83.33 | $10.48 | 89147 |
| 2023-04-27 | -83.33 | $10.48 | 487079 |
| 2023-04-26 | -88.89 | $10.47 | 364720 |
| 2023-04-25 | -57.14 | $10.47 | 17349 |
| 2023-04-24 | -57.14 | $10.47 | 26553 |
| 2023-04-21 | -50.00 | $10.47 | 100344 |
| 2023-04-20 | -75.00 | $10.45 | 303 |
| 2023-04-19 | -42.86 | $10.51 | 6752 |
| 2023-04-18 | -82.76 | $10.45 | — |
| 2023-04-17 | -80.00 | $10.45 | — |
| 2023-04-14 | -80.00 | $10.45 | — |
| 2023-04-13 | -80.00 | $10.45 | — |
| 2023-04-12 | -80.00 | $10.45 | 9502 |
| 2023-04-11 | -75.00 | $10.45 | 59026 |
| 2023-04-10 | -75.00 | $10.45 | 52957 |
| 2023-04-06 | -75.00 | $10.45 | 156778 |
| 2023-04-05 | -74.94 | $10.45 | 107 |
| 2023-04-04 | -75.00 | $10.45 | 55767 |
| 2023-04-03 | -71.88 | $10.46 | 504238 |
| 2023-03-31 | -70.59 | $10.45 | 47435 |
| 2023-03-30 | -70.59 | $10.45 | — |
| 2023-03-29 | -68.57 | $10.45 | — |
| 2023-03-28 | -68.57 | $10.45 | 1.0M |
| 2023-03-27 | -77.27 | $10.44 | 326315 |
| 2023-03-24 | -81.82 | $10.43 | — |
| 2023-03-23 | -78.26 | $10.43 | 1400 |
| 2023-03-22 | -76.09 | $10.44 | 1150 |
| 2023-03-21 | -80.43 | $10.43 | 332059 |
| 2023-03-20 | -79.17 | $10.42 | — |
| 2023-03-17 | -76.00 | $10.42 | — |
| 2023-03-16 | -75.92 | $10.42 | 230 |
| 2023-03-15 | -76.00 | $10.42 | 75633 |
| 2023-03-14 | -76.92 | $10.41 | — |
| 2023-03-13 | -76.92 | $10.41 | — |
| 2023-03-10 | -76.92 | $10.41 | 471456 |
| 2023-03-09 | -73.08 | $10.42 | 402 |
| 2023-03-08 | -61.54 | $10.45 | — |
| 2023-03-07 | -59.26 | $10.45 | 303 |
| 2023-03-06 | -74.07 | $10.41 | 90194 |
| 2023-03-03 | -74.07 | $10.41 | 10000 |
| 2023-03-02 | -74.07 | $10.41 | 314334 |
| 2023-03-01 | -77.78 | $10.40 | 7401 |
| 2023-02-28 | -81.48 | $10.39 | 36537 |
| 2023-02-27 | -16.67 | $10.39 | 24647 |
| 2023-02-24 | -10.00 | $10.39 | 81797 |
| 2023-02-23 | -16.67 | $10.38 | 20120 |
| 2023-02-22 | -8.33 | $10.39 | 320102 |
| 2023-02-21 | -16.67 | $10.37 | 20361 |
| 2023-02-17 | -33.33 | $10.36 | 827 |
| 2023-02-16 | -79.55 | $10.36 | 43 |
| 2023-02-15 | -77.78 | $10.36 | 3178 |
| 2023-02-14 | -56.36 | $10.38 | 13215 |
| 2023-02-13 | -67.27 | $10.35 | 3100 |
| 2023-02-10 | -60.00 | $10.37 | 22 |
| 2023-02-09 | -60.00 | $10.37 | 12399 |
| 2023-02-08 | -63.64 | $10.36 | 2.5M |
| 2023-02-07 | -63.64 | $10.36 | 7101 |
| 2023-02-06 | -70.91 | $10.34 | — |
| 2023-02-03 | -70.91 | $10.34 | — |
| 2023-02-02 | -70.91 | $10.34 | 1 |
| 2023-02-01 | -68.42 | $10.34 | 110499 |
| 2023-01-31 | -66.67 | $10.35 | 231792 |
| 2023-01-30 | -68.42 | $10.34 | 20148 |
| 2023-01-27 | -68.42 | $10.34 | 11590 |
| 2023-01-26 | -71.93 | $10.33 | 1188 |
| 2023-01-25 | -71.93 | $10.33 | 28319 |
| 2023-01-24 | -72.88 | $10.32 | 109981 |
| 2023-01-23 | -72.88 | $10.32 | 2.2M |
| 2023-01-20 | -72.88 | $10.32 | 2.3M |
| 2023-01-19 | 0.00 | $10.33 | 50117 |
| 2023-01-18 | -75.00 | $10.26 | — |
| 2023-01-17 | -75.00 | $10.26 | 101 |
| 2023-01-13 | -11.76 | $10.31 | 8110 |
| 2023-01-12 | -12.50 | $10.30 | 7905 |
| 2023-01-11 | -6.67 | $10.30 | 513642 |
| 2023-01-10 | 0.00 | $10.30 | 510 |
| 2023-01-09 | -11.11 | $10.29 | 103 |
| 2023-01-06 | -33.33 | $10.27 | — |
| 2023-01-05 | -33.33 | $10.27 | 1820 |
| 2023-01-04 | -52.63 | $10.25 | 1948 |
| 2023-01-03 | -52.63 | $10.25 | 40017 |
| 2022-12-30 | -50.05 | $10.25 | 10 |
| 2022-12-29 | -50.00 | $10.25 | 2400 |
| 2022-12-28 | -40.00 | $10.26 | 252 |
| 2022-12-27 | -44.44 | $10.25 | 102 |
| 2022-12-23 | -45.45 | $10.24 | 110 |
| 2022-12-22 | -45.45 | $10.24 | 111 |
| 2022-12-21 | -45.45 | $10.24 | 450 |
| 2022-12-20 | -14.14 | $10.24 | — |
| 2022-12-19 | -14.14 | $10.24 | 100 |
| 2022-12-16 | -11.11 | $10.24 | 38389 |
| 2022-12-15 | -11.11 | $10.24 | 45000 |
| 2022-12-14 | -22.22 | $10.23 | 33038 |
| 2022-12-13 | -22.22 | $10.23 | 100000 |
| 2022-12-12 | -33.33 | $10.22 | 5100 |
| 2022-12-09 | -44.44 | $10.21 | — |
| 2022-12-08 | -36.36 | $10.21 | 1244 |
| 2022-12-07 | 0.00 | $10.21 | 52824 |
| 2022-12-06 | 0.00 | $10.21 | 8200 |
| 2022-12-05 | 0.00 | $10.21 | 24 |
| 2022-12-02 | 0.00 | $10.21 | 2398 |
| 2022-12-01 | 0.00 | $10.20 | 6494 |
| 2022-11-30 | 0.00 | $10.20 | 25406 |
| 2022-11-29 | 0.00 | $10.20 | 22880 |
| 2022-11-28 | 0.00 | $10.20 | 368238 |
| 2022-11-25 | 0.00 | $10.19 | 32662 |
| 2022-11-23 | -5.56 | $10.19 | 87970 |
| 2022-11-22 | 0.00 | $10.19 | 7710 |
| 2022-11-21 | -5.88 | $10.18 | 200 |
| 2022-11-18 | 0.00 | $10.16 | — |
| 2022-11-17 | 0.00 | $10.16 | — |
| 2022-11-16 | 0.00 | $10.16 | — |
| 2022-11-15 | 0.00 | $10.16 | — |
| 2022-11-14 | 0.00 | $10.16 | — |
| 2022-11-11 | 0.00 | $10.16 | 100101 |
| 2022-11-10 | -20.00 | $10.14 | 99 |
| 2022-11-09 | -20.00 | $10.14 | 32 |
| 2022-11-08 | -20.00 | $10.14 | 616362 |
| 2022-11-07 | 0.00 | $10.16 | — |
| 2022-11-04 | 0.00 | $10.16 | — |
| 2022-11-03 | 0.00 | $10.16 | 1 |
| 2022-11-02 | 0.00 | $10.16 | 20873 |
| 2022-11-01 | -85.82 | $10.14 | 1000 |
| 2022-10-31 | -85.29 | $10.13 | 502 |
| 2022-10-28 | -89.71 | $10.10 | 1 |
| 2022-10-27 | -89.71 | $10.10 | — |
| 2022-10-26 | -89.71 | $10.10 | 66 |
| 2022-10-25 | -89.71 | $10.10 | 16 |
| 2022-10-24 | -89.71 | $10.10 | 4401 |
| 2022-10-21 | -89.71 | $10.10 | 3525 |
| 2022-10-20 | -89.71 | $10.10 | 7637 |
| 2022-10-19 | -92.65 | $10.08 | 13244 |
| 2022-10-18 | -94.12 | $10.07 | 404962 |
| 2022-10-17 | -94.12 | $10.07 | — |
| 2022-10-14 | -94.12 | $10.07 | — |
| 2022-10-13 | -94.12 | $10.07 | 7040 |
| 2022-10-12 | -93.38 | $10.08 | 5 |
| 2022-10-11 | -93.38 | $10.08 | 5614 |
| 2022-10-10 | -95.59 | $10.06 | 376365 |
| 2022-10-07 | -89.71 | $10.10 | 51 |
| 2022-10-06 | -89.71 | $10.10 | 4166 |
| 2022-10-05 | -89.71 | $10.10 | 26385 |
| 2022-10-04 | -100.00 | $10.03 | 50035 |
| 2022-10-03 | -100.00 | $10.03 | 46644 |
| 2022-09-30 | -14.29 | $10.09 | 1834 |
| 2022-09-29 | -22.22 | $10.08 | 201 |
| 2022-09-28 | -33.33 | $10.07 | 17337 |
| 2022-09-27 | -28.57 | $10.06 | 7467 |
| 2022-09-26 | -25.00 | $10.06 | 299699 |
| 2022-09-23 | -12.50 | $10.07 | 200 |
| 2022-09-22 | 0.00 | $10.08 | 20502 |
| 2022-09-21 | -7.69 | $10.06 | 278400 |
| 2022-09-20 | 0.00 | $10.05 | 1 |
| 2022-09-19 | 0.00 | $10.05 | 8400 |
| 2022-09-16 | -16.67 | $10.04 | 6080 |
| 2022-09-15 | -16.67 | $10.04 | 100 |
| 2022-09-14 | -25.00 | $10.04 | 5002 |
| 2022-09-13 | -16.67 | $10.04 | — |
| 2022-09-12 | -16.67 | $10.04 | — |
| 2022-09-09 | -16.67 | $10.04 | 8433 |
| 2022-09-08 | 0.00 | $10.05 | 1414 |
| 2022-09-07 | -33.33 | $10.03 | 432214 |
| 2022-09-06 | -16.67 | $10.04 | 2493 |
| 2022-09-02 | 0.00 | $10.05 | — |
| 2022-09-01 | 0.00 | $10.05 | 20205 |
| 2022-08-31 | 0.00 | $10.02 | 142 |
| 2022-08-30 | 0.00 | $10.02 | 102 |
| 2022-08-29 | -66.67 | $10.00 | — |
| 2022-08-26 | -66.67 | $10.00 | 1201 |
| 2022-08-25 | -33.33 | $10.01 | — |
| 2022-08-24 | -33.33 | $10.01 | — |
| 2022-08-23 | -33.33 | $10.01 | 33780 |
| 2022-08-22 | -16.67 | $10.02 | 441 |
| 2022-08-19 | -20.00 | $10.01 | 1506 |
| 2022-08-18 | -60.00 | $9.99 | 2 |
| 2022-08-17 | -60.00 | $9.99 | 4650 |
| 2022-08-16 | 0.00 | $10.02 | — |
| 2022-08-15 | 0.00 | $10.02 | — |
| 2022-08-12 | 0.00 | $10.02 | 19 |
| 2022-08-11 | 0.00 | $10.02 | — |
| 2022-08-10 | 0.00 | $10.02 | 550140 |
| 2022-08-09 | -8.33 | $10.01 | 127401 |
| 2022-08-08 | -33.33 | $9.99 | — |
| 2022-08-05 | -33.33 | $9.99 | — |
| 2022-08-04 | -33.33 | $9.99 | — |
| 2022-08-03 | -33.33 | $9.99 | 1718 |
| 2022-08-02 | -16.67 | $10.00 | — |
| 2022-08-01 | -16.67 | $10.00 | 106062 |
| 2022-07-29 | -33.33 | $9.99 | 28066 |
| 2022-07-28 | -7.14 | $10.01 | 10500 |
| 2022-07-27 | -14.29 | $10.00 | 203830 |
| 2022-07-26 | -14.29 | $10.00 | — |
| 2022-07-25 | -14.29 | $10.00 | 13460 |
| 2022-07-22 | -28.57 | $9.99 | 300 |
| 2022-07-21 | 0.00 | $10.01 | 500190 |
| 2022-07-20 | -37.50 | $9.97 | 100 |
| 2022-07-19 | -30.00 | $9.97 | 200 |
| 2022-07-18 | -33.33 | $9.96 | 60100 |
| 2022-07-15 | 0.00 | $9.98 | 37789 |
| 2022-07-14 | 0.00 | $9.97 | 601 |
| 2022-07-13 | 0.00 | $9.97 | 27601 |
| 2022-07-12 | -25.00 | $9.95 | 3 |
| 2022-07-11 | -25.00 | $9.95 | 260918 |
| 2022-07-08 | 0.00 | $9.96 | 100000 |
| 2022-07-07 | -25.00 | $9.95 | 250 |
| 2022-07-06 | 0.00 | $9.96 | — |
| 2022-07-05 | -25.00 | $9.96 | — |
| 2022-07-01 | -25.00 | $9.96 | — |
| 2022-06-30 | -25.00 | $9.96 | 50784 |
| 2022-06-29 | -37.50 | $9.95 | — |
| 2022-06-28 | -37.50 | $9.95 | 1 |
| 2022-06-27 | -37.50 | $9.95 | — |
| 2022-06-24 | -37.50 | $9.95 | — |
| 2022-06-23 | -37.50 | $9.95 | — |
| 2022-06-22 | -37.50 | $9.95 | 43641 |
| 2022-06-21 | -62.50 | $9.93 | 54000 |
| 2022-06-17 | -62.50 | $9.93 | 12069 |
| 2022-06-16 | -50.00 | $9.94 | 702 |
| 2022-06-15 | -75.00 | $9.92 | 2 |
| 2022-06-14 | -75.00 | $9.92 | 14690 |
| 2022-06-13 | -62.50 | $9.93 | 52 |
| 2022-06-10 | -62.50 | $9.93 | 34 |
| 2022-06-09 | -62.50 | $9.93 | 67 |
| 2022-06-08 | -62.50 | $9.93 | 102 |
| 2022-06-07 | -100.00 | $9.90 | 100 |
| 2022-06-06 | 0.00 | $9.98 | 51 |
| 2022-06-03 | 0.00 | $9.98 | 103 |
| 2022-06-02 | -50.00 | $9.93 | 10201 |
| 2022-06-01 | -66.67 | $9.92 | 496 |
| 2022-05-31 | -100.00 | $9.90 | — |
| 2022-05-27 | -100.00 | $9.90 | — |
| 2022-05-26 | -100.00 | $9.90 | 11 |
| 2022-05-25 | -100.00 | $9.90 | 100 |
| 2022-05-24 | -83.33 | $9.91 | 23692 |
| 2022-05-23 | -100.00 | $9.90 | 26550 |
| 2022-05-20 | -33.33 | $9.95 | — |
| 2022-05-19 | -33.33 | $9.95 | 8 |
| 2022-05-18 | -33.33 | $9.95 | 117 |
| 2022-05-17 | -33.33 | $9.95 | — |
| 2022-05-16 | -33.33 | $9.95 | — |
| 2022-05-13 | -33.33 | $9.95 | 17 |
| 2022-05-12 | -33.33 | $9.95 | — |
| 2022-05-11 | -33.33 | $9.95 | — |
| 2022-05-10 | -33.33 | $9.95 | — |
| 2022-05-09 | -33.33 | $9.95 | — |
| 2022-05-06 | -33.33 | $9.95 | 32457 |
| 2022-05-05 | -33.33 | $9.95 | 1557 |
| 2022-05-04 | -66.67 | $9.94 | 64013 |
| 2022-05-03 | 0.00 | $9.96 | — |
| 2022-05-02 | 0.00 | $9.96 | 2491 |
| 2022-04-29 | 0.00 | $9.96 | 13 |
| 2022-04-28 | 0.00 | $9.96 | 337502 |
| 2022-04-27 | -50.00 | $9.94 | 200800 |
| 2022-04-26 | -50.00 | $9.94 | 104717 |
| 2022-04-25 | -38.50 | $9.94 | 81900 |
| 2022-04-22 | 0.00 | $9.95 | — |
| 2022-04-21 | 0.00 | $9.95 | — |
| 2022-04-20 | 0.00 | $9.95 | — |
| 2022-04-19 | 0.00 | $9.95 | — |
| 2022-04-18 | 0.00 | $9.95 | 116 |
| 2022-04-14 | 0.00 | $9.95 | 600 |
| 2022-04-13 | -9.09 | $9.94 | — |
| 2022-04-12 | -9.09 | $9.94 | — |
| 2022-04-11 | -9.09 | $9.94 | — |
| 2022-04-08 | -9.09 | $9.94 | — |
| 2022-04-07 | -9.09 | $9.94 | — |
| 2022-04-06 | -9.09 | $9.94 | 400 |
| 2022-04-05 | -9.09 | $9.94 | 6508 |
| 2022-04-04 | -9.09 | $9.94 | 306361 |
| 2022-04-01 | -18.18 | $9.93 | 1 |
| 2022-03-31 | -18.18 | $9.93 | 50040 |
| 2022-03-30 | -27.27 | $9.92 | 28218 |
| 2022-03-29 | -27.27 | $9.92 | — |
| 2022-03-28 | -27.27 | $9.92 | 76 |
| 2022-03-25 | -27.27 | $9.92 | 100 |
| 2022-03-24 | 0.00 | $9.95 | 15 |
| 2022-03-23 | 0.00 | $9.95 | 152647 |
| 2022-03-22 | -100.00 | $9.84 | 52527 |
| 2022-03-21 | -27.27 | $9.92 | 212343 |
| 2022-03-18 | -22.73 | $9.93 | 3333 |
| 2022-03-17 | 0.00 | $9.94 | 300 |
| 2022-03-16 | -12.50 | $9.91 | 2800 |
| 2022-03-15 | 0.00 | $9.92 | 250801 |
| 2022-03-14 | 0.00 | $9.91 | — |
| 2022-03-11 | 0.00 | $9.91 | 143524 |
| 2022-03-10 | -28.57 | $9.89 | 21962 |
| 2022-03-09 | -14.29 | $9.90 | 22951 |
| 2022-03-08 | -14.29 | $9.90 | 51430 |
| 2022-03-07 | -12.50 | $9.90 | 162981 |
| 2022-03-04 | -22.22 | $9.89 | — |
| 2022-03-03 | -22.22 | $9.89 | 312 |
| 2022-03-02 | -22.22 | $9.89 | 23022 |
| 2022-03-01 | -56.76 | $9.90 | 175277 |
| 2022-02-28 | -69.23 | $9.87 | 114958 |
| 2022-02-25 | -69.23 | $9.87 | 35575 |
| 2022-02-24 | -84.62 | $9.84 | 2981 |
| 2022-02-23 | -58.97 | $9.89 | 35979 |
| 2022-02-22 | -79.49 | $9.85 | 103 |
| 2022-02-18 | -84.62 | $9.84 | — |
| 2022-02-17 | -84.62 | $9.84 | — |
| 2022-02-16 | -84.62 | $9.84 | 2928 |
| 2022-02-15 | -53.85 | $9.90 | — |
| 2022-02-14 | -53.85 | $9.90 | — |
| 2022-02-11 | -53.85 | $9.90 | 101 |
| 2022-02-10 | -84.62 | $9.84 | — |
| 2022-02-09 | -84.62 | $9.84 | 57547 |
| 2022-02-08 | -79.49 | $9.85 | 13233 |
| 2022-02-07 | -89.47 | $9.85 | 5004 |
| 2022-02-04 | -97.37 | $9.82 | — |
| 2022-02-03 | -97.37 | $9.82 | 100 |
| 2022-02-02 | -81.57 | $9.88 | 100 |
| 2022-02-01 | -81.57 | $9.88 | 7602 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
42.43
2024-05-01
Close Price
$8.11
Vol: 53059Average Directional Index - Detailed Analysis
Minimum
5.19
Average
63.82
Maximum
93.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-05-01 | 42.43 | $8.11 | 53059 |
| 2024-04-30 | 43.27 | $6.76 | 3843 |
| 2024-04-29 | 44.51 | $7.35 | 44918 |
| 2024-04-26 | 45.82 | $6.80 | 18017 |
| 2024-04-25 | 47.00 | $6.91 | 43387 |
| 2024-04-24 | 48.24 | $6.99 | 5634 |
| 2024-04-23 | 49.86 | $6.51 | 21110 |
| 2024-04-22 | 51.58 | $6.51 | 21788 |
| 2024-04-19 | 53.38 | $6.88 | 10968 |
| 2024-04-18 | 55.44 | $6.47 | 14326 |
| 2024-04-17 | 57.60 | $6.88 | 16416 |
| 2024-04-16 | 59.73 | $6.79 | 63453 |
| 2024-04-15 | 61.97 | $7.05 | 8197 |
| 2024-04-12 | 63.83 | $8.19 | 8845 |
| 2024-04-11 | 65.57 | $8.00 | 31920 |
| 2024-04-10 | 67.14 | $9.10 | 10705 |
| 2024-04-09 | 68.52 | $9.50 | 8113 |
| 2024-04-08 | 69.70 | $10.05 | 66243 |
| 2024-04-05 | 70.95 | $9.49 | 29426 |
| 2024-04-04 | 71.41 | $10.79 | 131955 |
| 2024-04-03 | 71.90 | $11.11 | 2.3M |
| 2024-04-02 | 72.02 | $10.80 | 8615 |
| 2024-04-01 | 75.80 | $10.20 | 2068 |
| 2024-03-28 | 78.94 | $9.89 | 1384 |
| 2024-03-27 | 82.25 | $9.73 | 13676 |
| 2024-03-26 | 86.54 | $10.60 | 7901 |
| 2024-03-25 | 89.98 | $9.55 | 7742 |
| 2024-03-22 | 93.61 | $11.02 | 45336 |
| 2024-03-21 | 93.41 | $11.00 | 17167 |
| 2024-03-20 | 93.19 | $10.98 | 445 |
| 2024-03-19 | 92.97 | $11.00 | 159 |
| 2024-03-18 | 92.66 | $10.98 | 41957 |
| 2024-03-15 | 92.33 | $10.98 | 103 |
| 2024-03-13 | 91.98 | $10.96 | 2366 |
| 2024-03-12 | 91.62 | $10.99 | 182911 |
| 2024-03-11 | 91.24 | $10.99 | 226 |
| 2024-03-08 | 90.84 | $10.95 | 581 |
| 2024-03-07 | 90.42 | $10.96 | 8241 |
| 2024-03-06 | 89.98 | $10.95 | 6639 |
| 2024-03-05 | 89.52 | $10.96 | 24536 |
| 2024-03-04 | 89.04 | $10.95 | 412215 |
| 2024-03-01 | 88.54 | $10.87 | 2739 |
| 2024-02-29 | 88.01 | $10.87 | 14545 |
| 2024-02-28 | 87.45 | $10.90 | 31876 |
| 2024-02-27 | 86.87 | $10.85 | — |
| 2024-02-26 | 86.28 | $10.85 | 8711 |
| 2024-02-23 | 85.65 | $10.85 | 288161 |
| 2024-02-22 | 85.00 | $10.85 | 136209 |
| 2024-02-21 | 84.31 | $10.85 | 1116 |
| 2024-02-20 | 83.63 | $10.85 | 1893 |
| 2024-02-16 | 82.92 | $10.85 | 484869 |
| 2024-02-15 | 82.16 | $10.85 | 6778 |
| 2024-02-14 | 81.37 | $10.89 | 15372 |
| 2024-02-13 | 80.62 | $10.84 | 249 |
| 2024-02-12 | 79.84 | $10.85 | — |
| 2024-02-09 | 78.96 | $10.85 | 354 |
| 2024-02-08 | 78.05 | $10.85 | 731 |
| 2024-02-07 | 77.08 | $10.95 | 4393 |
| 2024-02-06 | 76.06 | $10.91 | — |
| 2024-02-05 | 75.04 | $10.91 | 19150 |
| 2024-02-02 | 73.96 | $10.96 | 8285 |
| 2024-02-01 | 72.84 | $10.97 | 7900 |
| 2024-01-31 | 71.87 | $10.97 | 7239 |
| 2024-01-30 | 70.85 | $10.90 | 9147 |
| 2024-01-29 | 69.81 | $10.94 | 4166 |
| 2024-01-26 | 68.41 | $10.85 | 33383 |
| 2024-01-25 | 67.56 | $10.85 | — |
| 2024-01-24 | 66.69 | $10.85 | 393 |
| 2024-01-23 | 65.77 | $10.85 | 1569 |
| 2024-01-22 | 64.81 | $10.83 | 4917 |
| 2024-01-19 | 63.79 | $10.83 | 400 |
| 2024-01-18 | 62.89 | $10.85 | 3563 |
| 2024-01-17 | 61.94 | $10.80 | 144 |
| 2024-01-16 | 62.00 | $10.80 | 1392 |
| 2024-01-12 | 62.06 | $10.80 | 11922 |
| 2024-01-11 | 62.23 | $10.80 | 3399 |
| 2024-01-10 | 62.41 | $10.80 | 1273 |
| 2024-01-09 | 62.61 | $10.79 | 120 |
| 2024-01-08 | 63.40 | $10.79 | 100 |
| 2024-01-05 | 64.24 | $10.77 | — |
| 2024-01-04 | 65.43 | $10.77 | — |
| 2024-01-03 | 66.68 | $10.77 | — |
| 2024-01-02 | 67.99 | $10.77 | — |
| 2023-12-29 | 69.38 | $10.77 | — |
| 2023-12-28 | 70.84 | $10.77 | 3773 |
| 2023-12-27 | 72.37 | $10.76 | 103 |
| 2023-12-26 | 73.33 | $10.75 | 102 |
| 2023-12-22 | 74.44 | $10.74 | 100 |
| 2023-12-21 | 75.72 | $10.74 | 465 |
| 2023-12-20 | 77.07 | $10.74 | — |
| 2023-12-19 | 78.49 | $10.74 | 253 |
| 2023-12-18 | 79.99 | $10.78 | — |
| 2023-12-15 | 80.26 | $10.78 | 100 |
| 2023-12-14 | 80.55 | $10.78 | — |
| 2023-12-13 | 80.86 | $10.78 | 1442 |
| 2023-12-12 | 81.18 | $10.78 | 101335 |
| 2023-12-11 | 81.57 | $10.77 | 145 |
| 2023-12-08 | 82.07 | $10.79 | 1862 |
| 2023-12-07 | 82.60 | $10.74 | 506 |
| 2023-12-06 | 83.44 | $10.75 | — |
| 2023-12-05 | 83.99 | $10.75 | — |
| 2023-12-04 | 84.57 | $10.75 | 24898 |
| 2023-12-01 | 85.18 | $10.74 | — |
| 2023-11-30 | 85.87 | $10.74 | 591 |
| 2023-11-29 | 86.60 | $10.74 | 591 |
| 2023-11-28 | 87.37 | $10.74 | 7271 |
| 2023-11-27 | 88.17 | $10.73 | 25118 |
| 2023-11-24 | 88.23 | $10.73 | 101 |
| 2023-11-22 | 88.31 | $10.71 | — |
| 2023-11-21 | 88.43 | $10.71 | — |
| 2023-11-20 | 88.56 | $10.71 | — |
| 2023-11-17 | 88.70 | $10.71 | — |
| 2023-11-16 | 88.84 | $10.71 | — |
| 2023-11-15 | 88.99 | $10.71 | 562 |
| 2023-11-14 | 89.15 | $10.70 | — |
| 2023-11-13 | 89.35 | $10.70 | — |
| 2023-11-10 | 89.56 | $10.70 | — |
| 2023-11-09 | 89.78 | $10.70 | — |
| 2023-11-08 | 90.02 | $10.70 | 1811 |
| 2023-11-07 | 90.26 | $10.70 | 101 |
| 2023-11-06 | 90.52 | $10.67 | — |
| 2023-11-03 | 90.83 | $10.67 | 526 |
| 2023-11-02 | 91.16 | $10.69 | — |
| 2023-11-01 | 91.20 | $10.69 | — |
| 2023-10-31 | 91.24 | $10.69 | — |
| 2023-10-30 | 91.28 | $10.69 | 445 |
| 2023-10-27 | 91.32 | $10.67 | 107 |
| 2023-10-26 | 91.38 | $10.67 | 100 |
| 2023-10-25 | 91.45 | $10.68 | — |
| 2023-10-24 | 91.39 | $10.68 | — |
| 2023-10-23 | 91.33 | $10.68 | — |
| 2023-10-20 | 91.27 | $10.68 | — |
| 2023-10-19 | 91.21 | $10.68 | 154 |
| 2023-10-18 | 91.14 | $10.68 | 8220 |
| 2023-10-17 | 91.07 | $10.68 | 2460 |
| 2023-10-16 | 91.02 | $10.69 | — |
| 2023-10-13 | 90.87 | $10.69 | 1687 |
| 2023-10-12 | 90.71 | $10.69 | — |
| 2023-10-11 | 90.58 | $10.69 | — |
| 2023-10-10 | 90.44 | $10.69 | — |
| 2023-10-09 | 90.29 | $10.69 | 3696 |
| 2023-10-06 | 90.14 | $10.69 | — |
| 2023-10-05 | 89.97 | $10.69 | 1243 |
| 2023-10-04 | 89.81 | $10.67 | 2023 |
| 2023-10-03 | 89.63 | $10.69 | 4935 |
| 2023-10-02 | 89.38 | $10.67 | 9880 |
| 2023-09-29 | 89.12 | $10.69 | 171 |
| 2023-09-28 | 88.89 | $10.70 | 2383 |
| 2023-09-27 | 88.64 | $10.69 | 6626 |
| 2023-09-26 | 88.38 | $10.68 | 5132 |
| 2023-09-25 | 88.10 | $10.70 | 5772 |
| 2023-09-22 | 87.82 | $10.68 | 1734 |
| 2023-09-21 | 87.56 | $10.70 | — |
| 2023-09-20 | 87.17 | $10.70 | 2080 |
| 2023-09-19 | 86.76 | $10.71 | 1224 |
| 2023-09-18 | 86.33 | $10.70 | 14629 |
| 2023-09-15 | 85.87 | $10.76 | 2711 |
| 2023-09-14 | 85.38 | $10.63 | 21156 |
| 2023-09-13 | 84.86 | $10.61 | 6662 |
| 2023-09-12 | 84.32 | $10.61 | 8830 |
| 2023-09-11 | 83.76 | $10.62 | 12387 |
| 2023-09-08 | 83.16 | $10.60 | 5446 |
| 2023-09-07 | 82.53 | $10.67 | 841 |
| 2023-09-06 | 81.92 | $10.61 | — |
| 2023-09-05 | 81.28 | $10.61 | — |
| 2023-09-01 | 80.61 | $10.61 | 6934 |
| 2023-08-31 | 79.90 | $10.63 | 748 |
| 2023-08-30 | 79.09 | $10.67 | 8580 |
| 2023-08-29 | 78.23 | $10.71 | 11681 |
| 2023-08-28 | 77.33 | $10.65 | — |
| 2023-08-25 | 76.46 | $10.65 | 15795 |
| 2023-08-24 | 75.55 | $10.61 | 21481 |
| 2023-08-23 | 74.59 | $10.62 | 17169 |
| 2023-08-22 | 73.62 | $10.60 | 3336 |
| 2023-08-21 | 72.70 | $10.58 | 19313 |
| 2023-08-18 | 71.73 | $10.58 | 19942 |
| 2023-08-17 | 70.70 | $10.58 | 610 |
| 2023-08-16 | 69.93 | $10.58 | 100 |
| 2023-08-15 | 69.12 | $10.58 | 1630 |
| 2023-08-14 | 68.27 | $10.61 | 717 |
| 2023-08-11 | 67.36 | $10.58 | 1135 |
| 2023-08-10 | 66.42 | $10.59 | 100 |
| 2023-08-09 | 65.37 | $10.59 | 2972 |
| 2023-08-08 | 64.28 | $10.61 | 16125 |
| 2023-08-07 | 63.12 | $10.58 | 15583 |
| 2023-08-04 | 62.08 | $10.55 | 2133 |
| 2023-08-03 | 61.28 | $10.55 | 3847 |
| 2023-08-02 | 60.44 | $10.56 | 6294 |
| 2023-08-01 | 59.56 | $10.59 | 31047 |
| 2023-07-31 | 58.63 | $10.56 | — |
| 2023-07-28 | 57.71 | $10.56 | 18541 |
| 2023-07-27 | 56.75 | $10.53 | 11889 |
| 2023-07-26 | 55.73 | $10.54 | 9871 |
| 2023-07-25 | 54.89 | $10.52 | 70084 |
| 2023-07-24 | 54.02 | $10.51 | 21825 |
| 2023-07-21 | 53.25 | $10.51 | 7010 |
| 2023-07-20 | 52.43 | $10.51 | 72996 |
| 2023-07-19 | 51.72 | $10.49 | 1705 |
| 2023-07-18 | 50.97 | $10.47 | 100 |
| 2023-07-17 | 50.42 | $10.47 | 101 |
| 2023-07-14 | 49.85 | $10.47 | 4206 |
| 2023-07-13 | 49.25 | $10.50 | — |
| 2023-07-12 | 48.49 | $10.50 | 4434 |
| 2023-07-11 | 47.68 | $10.46 | 100 |
| 2023-07-10 | 47.07 | $10.46 | 300205 |
| 2023-07-07 | 46.43 | $10.46 | 6138 |
| 2023-07-06 | 45.78 | $10.47 | 412 |
| 2023-07-05 | 45.08 | $10.46 | 1315 |
| 2023-07-03 | 44.34 | $10.49 | — |
| 2023-06-30 | 43.46 | $10.49 | 414 |
| 2023-06-29 | 42.53 | $10.50 | 24139 |
| 2023-06-28 | 41.55 | $10.49 | 14497 |
| 2023-06-27 | 40.53 | $10.47 | 3264 |
| 2023-06-26 | 39.99 | $10.45 | 5000 |
| 2023-06-23 | 39.42 | $10.50 | 3918 |
| 2023-06-22 | 38.91 | $10.50 | 1491 |
| 2023-06-21 | 39.89 | $10.45 | 1836 |
| 2023-06-20 | 40.97 | $10.44 | 2076 |
| 2023-06-16 | 42.11 | $10.47 | 1910 |
| 2023-06-15 | 43.55 | $10.40 | 1995 |
| 2023-06-14 | 45.07 | $10.90 | — |
| 2023-06-13 | 44.66 | $10.90 | — |
| 2023-06-12 | 44.24 | $10.90 | — |
| 2023-06-09 | 43.80 | $10.90 | 6407 |
| 2023-06-08 | 43.33 | $10.36 | 100 |
| 2023-06-07 | 43.85 | $10.36 | — |
| 2023-06-06 | 44.41 | $10.36 | — |
| 2023-06-05 | 44.99 | $10.36 | 587 |
| 2023-06-02 | 45.60 | $10.42 | — |
| 2023-06-01 | 45.99 | $10.42 | 17234 |
| 2023-05-31 | 46.40 | $10.41 | 259111 |
| 2023-05-30 | 46.82 | $10.40 | — |
| 2023-05-26 | 48.64 | $10.40 | — |
| 2023-05-25 | 50.55 | $10.40 | 250000 |
| 2023-05-24 | 52.57 | $10.40 | — |
| 2023-05-22 | 54.69 | $10.40 | 207 |
| 2023-05-19 | 56.92 | $10.44 | 100 |
| 2023-05-18 | 59.13 | $10.44 | — |
| 2023-05-17 | 61.45 | $10.44 | 198 |
| 2023-05-16 | 63.90 | $10.36 | 6370 |
| 2023-05-15 | 66.59 | $10.47 | 71796 |
| 2023-05-12 | 69.18 | $10.54 | — |
| 2023-05-11 | 72.00 | $10.54 | 16527 |
| 2023-05-10 | 74.97 | $10.68 | 137998 |
| 2023-05-09 | 78.09 | $10.40 | 76355 |
| 2023-05-08 | 80.83 | $10.46 | 1.1M |
| 2023-05-05 | 81.94 | $10.47 | 867596 |
| 2023-05-04 | 81.82 | $10.48 | 11010 |
| 2023-05-03 | 81.75 | $10.48 | 657 |
| 2023-05-02 | 81.69 | $10.48 | 56395 |
| 2023-05-01 | 81.61 | $10.48 | 33711 |
| 2023-04-28 | 81.54 | $10.48 | 89147 |
| 2023-04-27 | 81.18 | $10.48 | 487079 |
| 2023-04-26 | 80.84 | $10.47 | 364720 |
| 2023-04-25 | 80.48 | $10.47 | 17349 |
| 2023-04-24 | 80.57 | $10.47 | 26553 |
| 2023-04-21 | 80.67 | $10.47 | 100344 |
| 2023-04-20 | 80.83 | $10.45 | 303 |
| 2023-04-19 | 81.01 | $10.51 | 6752 |
| 2023-04-18 | 80.62 | $10.45 | — |
| 2023-04-17 | 80.39 | $10.45 | — |
| 2023-04-14 | 80.15 | $10.45 | — |
| 2023-04-13 | 79.90 | $10.45 | — |
| 2023-04-12 | 79.64 | $10.45 | 9502 |
| 2023-04-11 | 79.36 | $10.45 | 59026 |
| 2023-04-10 | 79.07 | $10.45 | 52957 |
| 2023-04-06 | 78.76 | $10.45 | 156778 |
| 2023-04-05 | 78.44 | $10.45 | 107 |
| 2023-04-04 | 78.19 | $10.45 | 55767 |
| 2023-04-03 | 77.92 | $10.46 | 504238 |
| 2023-03-31 | 77.64 | $10.45 | 47435 |
| 2023-03-30 | 77.38 | $10.45 | — |
| 2023-03-29 | 77.13 | $10.45 | — |
| 2023-03-28 | 76.87 | $10.45 | 1.0M |
| 2023-03-27 | 76.59 | $10.44 | 326315 |
| 2023-03-24 | 76.33 | $10.43 | — |
| 2023-03-23 | 76.08 | $10.43 | 1400 |
| 2023-03-22 | 75.82 | $10.44 | 1150 |
| 2023-03-21 | 75.54 | $10.43 | 332059 |
| 2023-03-20 | 75.79 | $10.42 | — |
| 2023-03-17 | 76.07 | $10.42 | — |
| 2023-03-16 | 76.37 | $10.42 | 230 |
| 2023-03-15 | 76.68 | $10.42 | 75633 |
| 2023-03-14 | 77.03 | $10.41 | — |
| 2023-03-13 | 77.47 | $10.41 | — |
| 2023-03-10 | 77.94 | $10.41 | 471456 |
| 2023-03-09 | 78.43 | $10.42 | 402 |
| 2023-03-08 | 79.04 | $10.45 | — |
| 2023-03-07 | 78.63 | $10.45 | 303 |
| 2023-03-06 | 78.20 | $10.41 | 90194 |
| 2023-03-03 | 77.81 | $10.41 | 10000 |
| 2023-03-02 | 77.40 | $10.41 | 314334 |
| 2023-03-01 | 76.96 | $10.40 | 7401 |
| 2023-02-28 | 76.38 | $10.39 | 36537 |
| 2023-02-27 | 75.77 | $10.39 | 24647 |
| 2023-02-24 | 75.71 | $10.39 | 81797 |
| 2023-02-23 | 75.71 | $10.38 | 20120 |
| 2023-02-22 | 75.76 | $10.39 | 320102 |
| 2023-02-21 | 75.81 | $10.37 | 20361 |
| 2023-02-17 | 75.98 | $10.36 | 827 |
| 2023-02-16 | 76.22 | $10.36 | 43 |
| 2023-02-15 | 76.48 | $10.36 | 3178 |
| 2023-02-14 | 76.75 | $10.38 | 13215 |
| 2023-02-13 | 77.03 | $10.35 | 3100 |
| 2023-02-10 | 77.50 | $10.37 | 22 |
| 2023-02-09 | 77.29 | $10.37 | 12399 |
| 2023-02-08 | 77.08 | $10.36 | 2.5M |
| 2023-02-07 | 76.85 | $10.36 | 7101 |
| 2023-02-06 | 76.64 | $10.34 | — |
| 2023-02-03 | 76.50 | $10.34 | — |
| 2023-02-02 | 76.35 | $10.34 | 1 |
| 2023-02-01 | 76.19 | $10.34 | 110499 |
| 2023-01-31 | 76.03 | $10.35 | 231792 |
| 2023-01-30 | 75.71 | $10.34 | 20148 |
| 2023-01-27 | 75.38 | $10.34 | 11590 |
| 2023-01-26 | 75.08 | $10.33 | 1188 |
| 2023-01-25 | 74.80 | $10.33 | 28319 |
| 2023-01-24 | 74.50 | $10.32 | 109981 |
| 2023-01-23 | 74.18 | $10.32 | 2.2M |
| 2023-01-20 | 73.87 | $10.32 | 2.3M |
| 2023-01-19 | 73.53 | $10.33 | 50117 |
| 2023-01-18 | 74.04 | $10.26 | — |
| 2023-01-17 | 75.18 | $10.26 | 101 |
| 2023-01-13 | 76.38 | $10.31 | 8110 |
| 2023-01-12 | 75.90 | $10.30 | 7905 |
| 2023-01-11 | 75.45 | $10.30 | 513642 |
| 2023-01-10 | 74.99 | $10.30 | 510 |
| 2023-01-09 | 74.52 | $10.29 | 103 |
| 2023-01-06 | 74.08 | $10.27 | — |
| 2023-01-05 | 73.71 | $10.27 | 1820 |
| 2023-01-04 | 73.32 | $10.25 | 1948 |
| 2023-01-03 | 73.02 | $10.25 | 40017 |
| 2022-12-30 | 72.71 | $10.25 | 10 |
| 2022-12-29 | 72.37 | $10.25 | 2400 |
| 2022-12-28 | 72.02 | $10.26 | 252 |
| 2022-12-27 | 71.22 | $10.25 | 102 |
| 2022-12-23 | 70.56 | $10.24 | 110 |
| 2022-12-22 | 69.91 | $10.24 | 111 |
| 2022-12-21 | 69.23 | $10.24 | 450 |
| 2022-12-20 | 68.52 | $10.24 | — |
| 2022-12-19 | 68.05 | $10.24 | 100 |
| 2022-12-16 | 67.56 | $10.24 | 38389 |
| 2022-12-15 | 67.05 | $10.24 | 45000 |
| 2022-12-14 | 66.51 | $10.23 | 33038 |
| 2022-12-13 | 65.97 | $10.23 | 100000 |
| 2022-12-12 | 65.44 | $10.22 | 5100 |
| 2022-12-09 | 64.94 | $10.21 | — |
| 2022-12-08 | 64.48 | $10.21 | 1244 |
| 2022-12-07 | 64.01 | $10.21 | 52824 |
| 2022-12-06 | 63.82 | $10.21 | 8200 |
| 2022-12-05 | 63.63 | $10.21 | 24 |
| 2022-12-02 | 63.19 | $10.21 | 2398 |
| 2022-12-01 | 62.73 | $10.20 | 6494 |
| 2022-11-30 | 62.32 | $10.20 | 25406 |
| 2022-11-29 | 61.89 | $10.20 | 22880 |
| 2022-11-28 | 61.44 | $10.20 | 368238 |
| 2022-11-25 | 60.96 | $10.19 | 32662 |
| 2022-11-23 | 60.52 | $10.19 | 87970 |
| 2022-11-22 | 60.06 | $10.19 | 7710 |
| 2022-11-21 | 59.61 | $10.18 | 200 |
| 2022-11-18 | 59.14 | $10.16 | — |
| 2022-11-17 | 58.80 | $10.16 | — |
| 2022-11-16 | 58.44 | $10.16 | — |
| 2022-11-15 | 58.07 | $10.16 | — |
| 2022-11-14 | 57.67 | $10.16 | — |
| 2022-11-11 | 57.26 | $10.16 | 100101 |
| 2022-11-10 | 56.82 | $10.14 | 99 |
| 2022-11-09 | 56.47 | $10.14 | 32 |
| 2022-11-08 | 56.11 | $10.14 | 616362 |
| 2022-11-07 | 55.72 | $10.16 | — |
| 2022-11-04 | 54.84 | $10.16 | — |
| 2022-11-03 | 53.91 | $10.16 | 1 |
| 2022-11-02 | 52.93 | $10.16 | 20873 |
| 2022-11-01 | 51.89 | $10.14 | 1000 |
| 2022-10-31 | 50.89 | $10.13 | 502 |
| 2022-10-28 | 49.86 | $10.10 | 1 |
| 2022-10-27 | 48.88 | $10.10 | — |
| 2022-10-26 | 47.85 | $10.10 | 66 |
| 2022-10-25 | 46.76 | $10.10 | 16 |
| 2022-10-24 | 45.62 | $10.10 | 4401 |
| 2022-10-21 | 44.42 | $10.10 | 3525 |
| 2022-10-20 | 43.15 | $10.10 | 7637 |
| 2022-10-19 | 41.82 | $10.08 | 13244 |
| 2022-10-18 | 40.57 | $10.07 | 404962 |
| 2022-10-17 | 39.28 | $10.07 | — |
| 2022-10-14 | 37.77 | $10.07 | — |
| 2022-10-13 | 36.19 | $10.07 | 7040 |
| 2022-10-12 | 34.53 | $10.08 | 5 |
| 2022-10-11 | 32.71 | $10.08 | 5614 |
| 2022-10-10 | 30.80 | $10.06 | 376365 |
| 2022-10-07 | 28.82 | $10.10 | 51 |
| 2022-10-06 | 26.14 | $10.10 | 4166 |
| 2022-10-05 | 23.33 | $10.10 | 26385 |
| 2022-10-04 | 20.36 | $10.03 | 50035 |
| 2022-10-03 | 21.08 | $10.03 | 46644 |
| 2022-09-30 | 21.84 | $10.09 | 1834 |
| 2022-09-29 | 20.88 | $10.08 | 201 |
| 2022-09-28 | 20.06 | $10.07 | 17337 |
| 2022-09-27 | 19.21 | $10.06 | 7467 |
| 2022-09-26 | 19.30 | $10.06 | 299699 |
| 2022-09-23 | 18.93 | $10.07 | 200 |
| 2022-09-22 | 18.02 | $10.08 | 20502 |
| 2022-09-21 | 17.07 | $10.06 | 278400 |
| 2022-09-20 | 16.46 | $10.05 | 1 |
| 2022-09-19 | 16.29 | $10.05 | 8400 |
| 2022-09-16 | 16.11 | $10.04 | 6080 |
| 2022-09-15 | 16.27 | $10.04 | 100 |
| 2022-09-14 | 16.44 | $10.04 | 5002 |
| 2022-09-13 | 16.61 | $10.04 | — |
| 2022-09-12 | 16.58 | $10.04 | — |
| 2022-09-09 | 16.55 | $10.04 | 8433 |
| 2022-09-08 | 16.51 | $10.05 | 1414 |
| 2022-09-07 | 16.47 | $10.03 | 432214 |
| 2022-09-06 | 16.71 | $10.04 | 2493 |
| 2022-09-02 | 16.96 | $10.05 | — |
| 2022-09-01 | 16.46 | $10.05 | 20205 |
| 2022-08-31 | 15.94 | $10.02 | 142 |
| 2022-08-30 | 16.21 | $10.02 | 102 |
| 2022-08-29 | 16.49 | $10.00 | — |
| 2022-08-26 | 17.25 | $10.00 | 1201 |
| 2022-08-25 | 18.05 | $10.01 | — |
| 2022-08-24 | 18.75 | $10.01 | — |
| 2022-08-23 | 19.48 | $10.01 | 33780 |
| 2022-08-22 | 20.25 | $10.02 | 441 |
| 2022-08-19 | 20.51 | $10.01 | 1506 |
| 2022-08-18 | 20.94 | $9.99 | 2 |
| 2022-08-17 | 22.03 | $9.99 | 4650 |
| 2022-08-16 | 23.17 | $10.02 | — |
| 2022-08-15 | 23.15 | $10.02 | — |
| 2022-08-12 | 23.13 | $10.02 | 19 |
| 2022-08-11 | 23.10 | $10.02 | — |
| 2022-08-10 | 23.07 | $10.02 | 550140 |
| 2022-08-09 | 23.04 | $10.01 | 127401 |
| 2022-08-08 | 23.41 | $9.99 | — |
| 2022-08-05 | 24.26 | $9.99 | — |
| 2022-08-04 | 25.16 | $9.99 | — |
| 2022-08-03 | 26.10 | $9.99 | 1718 |
| 2022-08-02 | 27.08 | $10.00 | — |
| 2022-08-01 | 27.79 | $10.00 | 106062 |
| 2022-07-29 | 28.53 | $9.99 | 28066 |
| 2022-07-28 | 29.57 | $10.01 | 10500 |
| 2022-07-27 | 30.33 | $10.00 | 203830 |
| 2022-07-26 | 31.14 | $10.00 | — |
| 2022-07-25 | 31.65 | $10.00 | 13460 |
| 2022-07-22 | 32.20 | $9.99 | 300 |
| 2022-07-21 | 32.07 | $10.01 | 500190 |
| 2022-07-20 | 31.94 | $9.97 | 100 |
| 2022-07-19 | 32.78 | $9.97 | 200 |
| 2022-07-18 | 33.67 | $9.96 | 60100 |
| 2022-07-15 | 34.60 | $9.98 | 37789 |
| 2022-07-14 | 35.59 | $9.97 | 601 |
| 2022-07-13 | 35.92 | $9.97 | 27601 |
| 2022-07-12 | 36.27 | $9.95 | 3 |
| 2022-07-11 | 37.07 | $9.95 | 260918 |
| 2022-07-08 | 37.91 | $9.96 | 100000 |
| 2022-07-07 | 38.45 | $9.95 | 250 |
| 2022-07-06 | 39.22 | $9.96 | — |
| 2022-07-05 | 39.67 | $9.96 | — |
| 2022-07-01 | 40.15 | $9.96 | — |
| 2022-06-30 | 40.65 | $9.96 | 50784 |
| 2022-06-29 | 41.18 | $9.95 | — |
| 2022-06-28 | 41.90 | $9.95 | 1 |
| 2022-06-27 | 42.67 | $9.95 | — |
| 2022-06-24 | 43.48 | $9.95 | — |
| 2022-06-23 | 44.33 | $9.95 | — |
| 2022-06-22 | 45.22 | $9.95 | 43641 |
| 2022-06-21 | 46.16 | $9.93 | 54000 |
| 2022-06-17 | 47.44 | $9.93 | 12069 |
| 2022-06-16 | 48.78 | $9.94 | 702 |
| 2022-06-15 | 49.97 | $9.92 | 2 |
| 2022-06-14 | 51.50 | $9.92 | 14690 |
| 2022-06-13 | 53.11 | $9.93 | 52 |
| 2022-06-10 | 54.60 | $9.93 | 34 |
| 2022-06-09 | 56.16 | $9.93 | 67 |
| 2022-06-08 | 57.80 | $9.93 | 102 |
| 2022-06-07 | 59.53 | $9.90 | 100 |
| 2022-06-06 | 61.70 | $9.98 | 51 |
| 2022-06-03 | 62.19 | $9.98 | 103 |
| 2022-06-02 | 62.71 | $9.93 | 10201 |
| 2022-06-01 | 63.74 | $9.92 | 496 |
| 2022-05-31 | 64.53 | $9.90 | — |
| 2022-05-27 | 65.70 | $9.90 | — |
| 2022-05-26 | 66.93 | $9.90 | 11 |
| 2022-05-25 | 68.22 | $9.90 | 100 |
| 2022-05-24 | 69.58 | $9.91 | 23692 |
| 2022-05-23 | 71.02 | $9.90 | 26550 |
| 2022-05-20 | 72.62 | $9.95 | — |
| 2022-05-19 | 72.96 | $9.95 | 8 |
| 2022-05-18 | 73.31 | $9.95 | 117 |
| 2022-05-17 | 73.68 | $9.95 | — |
| 2022-05-16 | 74.07 | $9.95 | — |
| 2022-05-13 | 74.48 | $9.95 | 17 |
| 2022-05-12 | 74.91 | $9.95 | — |
| 2022-05-11 | 75.37 | $9.95 | — |
| 2022-05-10 | 75.84 | $9.95 | — |
| 2022-05-09 | 76.35 | $9.95 | — |
| 2022-05-06 | 76.88 | $9.95 | 32457 |
| 2022-05-05 | 77.44 | $9.95 | 1557 |
| 2022-05-04 | 77.84 | $9.94 | 64013 |
| 2022-05-03 | 78.29 | $9.96 | — |
| 2022-05-02 | 78.41 | $9.96 | 2491 |
| 2022-04-29 | 78.52 | $9.96 | 13 |
| 2022-04-28 | 78.65 | $9.96 | 337502 |
| 2022-04-27 | 78.78 | $9.94 | 200800 |
| 2022-04-26 | 78.94 | $9.94 | 104717 |
| 2022-04-25 | 78.96 | $9.94 | 81900 |
| 2022-04-22 | 78.91 | $9.95 | — |
| 2022-04-21 | 78.88 | $9.95 | — |
| 2022-04-20 | 78.84 | $9.95 | — |
| 2022-04-19 | 78.80 | $9.95 | — |
| 2022-04-18 | 78.76 | $9.95 | 116 |
| 2022-04-14 | 78.72 | $9.95 | 600 |
| 2022-04-13 | 78.67 | $9.94 | — |
| 2022-04-12 | 78.64 | $9.94 | — |
| 2022-04-11 | 78.60 | $9.94 | — |
| 2022-04-08 | 78.56 | $9.94 | — |
| 2022-04-07 | 78.52 | $9.94 | — |
| 2022-04-06 | 78.47 | $9.94 | 400 |
| 2022-04-05 | 78.43 | $9.94 | 6508 |
| 2022-04-04 | 78.38 | $9.94 | 306361 |
| 2022-04-01 | 78.33 | $9.93 | 1 |
| 2022-03-31 | 78.28 | $9.93 | 50040 |
| 2022-03-30 | 78.23 | $9.92 | 28218 |
| 2022-03-29 | 78.19 | $9.92 | — |
| 2022-03-28 | 78.14 | $9.92 | 76 |
| 2022-03-25 | 78.10 | $9.92 | 100 |
| 2022-03-24 | 78.04 | $9.95 | 15 |
| 2022-03-23 | 77.83 | $9.95 | 152647 |
| 2022-03-22 | 77.61 | $9.84 | 52527 |
| 2022-03-21 | 77.38 | $9.92 | 212343 |
| 2022-03-18 | 76.75 | $9.93 | 3333 |
| 2022-03-17 | 76.07 | $9.94 | 300 |
| 2022-03-16 | 75.28 | $9.91 | 2800 |
| 2022-03-15 | 74.45 | $9.92 | 250801 |
| 2022-03-14 | 73.51 | $9.91 | — |
| 2022-03-11 | 72.53 | $9.91 | 143524 |
| 2022-03-10 | 71.50 | $9.89 | 21962 |
| 2022-03-09 | 70.41 | $9.90 | 22951 |
| 2022-03-08 | 69.27 | $9.90 | 51430 |
| 2022-03-07 | 67.98 | $9.90 | 162981 |
| 2022-03-04 | 66.57 | $9.89 | — |
| 2022-03-03 | 65.10 | $9.89 | 312 |
| 2022-03-02 | 63.54 | $9.89 | 23022 |
| 2022-03-01 | 61.90 | $9.90 | 175277 |
| 2022-02-28 | 60.15 | $9.87 | 114958 |
| 2022-02-25 | 58.31 | $9.87 | 35575 |
| 2022-02-24 | 56.37 | $9.84 | 2981 |
| 2022-02-23 | 54.34 | $9.89 | 35979 |
| 2022-02-22 | 52.17 | $9.85 | 103 |
| 2022-02-18 | 49.89 | $9.84 | — |
| 2022-02-17 | 47.49 | $9.84 | — |
| 2022-02-16 | 44.97 | $9.84 | 2928 |
| 2022-02-15 | 42.31 | $9.90 | — |
| 2022-02-14 | 39.40 | $9.90 | — |
| 2022-02-11 | 36.35 | $9.90 | 101 |
| 2022-02-10 | 33.13 | $9.84 | — |
| 2022-02-09 | 29.74 | $9.84 | 57547 |
| 2022-02-08 | 26.18 | $9.85 | 13233 |
| 2022-02-07 | 22.41 | $9.85 | 5004 |
| 2022-02-04 | 18.45 | $9.82 | — |
| 2022-02-03 | 14.27 | $9.82 | 100 |
| 2022-02-02 | 9.88 | $9.88 | 100 |
| 2022-02-01 | 5.19 | $9.88 | 7602 |
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