Is Logistics Innovation Technologies Corp. (LITT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Logistics Innovation Technologies Corp. (LITT) research center and poll results.
NASDAQ : LITT
Logistics Innovation Technologies Corp. — Technical Indicators
$10.24 USD
$0 (0.0%)
- Volume
- 91
- Average Volume
- 106.52K
- Market Capitalization
- $436.35M
- P/E Ratio
- 20.90
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.97
- Year Low
- $9.69
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.83
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.24
2023-06-15
Close Price
$10.24
Vol: 1700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.67
Average
9.84
Maximum
10.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.24 | $10.24 | 1700 |
| 2023-06-14 | 10.24 | $10.24 | — |
| 2023-06-13 | 10.24 | $10.24 | 12798 |
| 2023-06-12 | 10.24 | $10.24 | 4343 |
| 2023-06-09 | 10.24 | $10.26 | — |
| 2023-06-08 | 10.24 | $10.26 | — |
| 2023-06-07 | 10.23 | $10.26 | 24494 |
| 2023-06-06 | 10.23 | $10.25 | 12293 |
| 2023-06-05 | 10.23 | $10.24 | 101552 |
| 2023-06-02 | 10.23 | $10.24 | — |
| 2023-06-01 | 10.23 | $10.24 | 157 |
| 2023-05-31 | 10.23 | $10.23 | 34986 |
| 2023-05-30 | 10.24 | $10.33 | 10355 |
| 2023-05-26 | 10.24 | $10.22 | 3071 |
| 2023-05-25 | 10.24 | $10.22 | 94898 |
| 2023-05-24 | 10.23 | $10.22 | 35002 |
| 2023-05-23 | 10.23 | $10.23 | 5155 |
| 2023-05-22 | 10.23 | $10.23 | 358096 |
| 2023-05-19 | 10.23 | $10.22 | 6450 |
| 2023-05-18 | 10.23 | $10.24 | 11505 |
| 2023-05-17 | 10.22 | $10.22 | 25985 |
| 2023-05-16 | 10.22 | $10.22 | 267282 |
| 2023-05-15 | 10.22 | $10.22 | 12895 |
| 2023-05-12 | 10.22 | $10.24 | 1287 |
| 2023-05-11 | 10.21 | $10.21 | 4571 |
| 2023-05-10 | 10.21 | $10.22 | — |
| 2023-05-09 | 10.21 | $10.22 | 1747 |
| 2023-05-08 | 10.20 | $10.21 | 13984 |
| 2023-05-05 | 10.20 | $10.19 | 52147 |
| 2023-05-04 | 10.20 | $10.20 | 906909 |
| 2023-05-03 | 10.20 | $10.35 | 100 |
| 2023-05-02 | 10.19 | $10.35 | 924 |
| 2023-05-01 | 10.18 | $10.30 | 29805 |
| 2023-04-28 | 10.17 | $10.23 | 19483 |
| 2023-04-27 | 10.16 | $10.18 | 26095 |
| 2023-04-26 | 10.16 | $10.18 | 929 |
| 2023-04-25 | 10.16 | $10.17 | 2955 |
| 2023-04-24 | 10.16 | $10.17 | 2199 |
| 2023-04-21 | 10.16 | $10.20 | 7346 |
| 2023-04-20 | 10.16 | $10.17 | 200977 |
| 2023-04-19 | 10.16 | $10.17 | 233 |
| 2023-04-18 | 10.15 | $10.18 | 752451 |
| 2023-04-17 | 10.15 | $10.17 | 6387 |
| 2023-04-14 | 10.15 | $10.17 | 6687 |
| 2023-04-13 | 10.15 | $10.17 | 11156 |
| 2023-04-12 | 10.15 | $10.16 | 2.2M |
| 2023-04-11 | 10.15 | $10.15 | 65439 |
| 2023-04-10 | 10.14 | $10.15 | 272827 |
| 2023-04-06 | 10.14 | $10.15 | 137580 |
| 2023-04-05 | 10.14 | $10.15 | 65412 |
| 2023-04-04 | 10.14 | $10.15 | 3664 |
| 2023-04-03 | 10.14 | $10.15 | 8020 |
| 2023-03-31 | 10.14 | $10.16 | 707 |
| 2023-03-30 | 10.13 | $10.15 | — |
| 2023-03-29 | 10.13 | $10.15 | 4527 |
| 2023-03-28 | 10.13 | $10.14 | 20426 |
| 2023-03-27 | 10.13 | $10.20 | 7312 |
| 2023-03-24 | 10.12 | $10.13 | 2397 |
| 2023-03-23 | 10.12 | $10.14 | 371059 |
| 2023-03-22 | 10.12 | $10.14 | 603942 |
| 2023-03-21 | 10.12 | $10.13 | 2856 |
| 2023-03-20 | 10.11 | $10.13 | 73946 |
| 2023-03-17 | 10.11 | $10.12 | 711 |
| 2023-03-16 | 10.11 | $10.21 | 105 |
| 2023-03-15 | 10.10 | $10.11 | 3661 |
| 2023-03-14 | 10.10 | $10.11 | — |
| 2023-03-13 | 10.10 | $10.11 | 357 |
| 2023-03-10 | 10.10 | $10.11 | 2047 |
| 2023-03-09 | 10.09 | $10.13 | 189 |
| 2023-03-08 | 10.09 | $10.14 | 2.3M |
| 2023-03-07 | 10.09 | $10.12 | 469658 |
| 2023-03-06 | 10.08 | $10.11 | 34351 |
| 2023-03-03 | 10.08 | $10.11 | 7461 |
| 2023-03-02 | 10.08 | $10.11 | 129320 |
| 2023-03-01 | 10.07 | $10.11 | 3517 |
| 2023-02-28 | 10.07 | $10.11 | 60337 |
| 2023-02-27 | 10.07 | $10.09 | 752441 |
| 2023-02-24 | 10.06 | $10.10 | 247103 |
| 2023-02-23 | 10.06 | $10.10 | 125146 |
| 2023-02-22 | 10.06 | $10.08 | 10499 |
| 2023-02-21 | 10.05 | $10.07 | 632 |
| 2023-02-17 | 10.05 | $10.09 | 4470 |
| 2023-02-16 | 10.05 | $10.08 | 230 |
| 2023-02-15 | 10.05 | $10.09 | 183855 |
| 2023-02-14 | 10.04 | $10.06 | 27745 |
| 2023-02-13 | 10.04 | $10.04 | 469 |
| 2023-02-10 | 10.04 | $10.08 | 19702 |
| 2023-02-09 | 10.03 | $10.07 | 18943 |
| 2023-02-08 | 10.03 | $10.05 | 50872 |
| 2023-02-07 | 10.03 | $10.04 | 150254 |
| 2023-02-06 | 10.03 | $10.04 | 60281 |
| 2023-02-03 | 10.02 | $10.05 | 20776 |
| 2023-02-02 | 10.02 | $10.05 | 118335 |
| 2023-02-01 | 10.02 | $10.05 | 24260 |
| 2023-01-31 | 10.01 | $10.05 | 1062 |
| 2023-01-30 | 10.01 | $10.05 | 5172 |
| 2023-01-27 | 10.00 | $10.03 | 24 |
| 2023-01-26 | 10.00 | $10.03 | 47814 |
| 2023-01-25 | 9.99 | $10.03 | 32648 |
| 2023-01-24 | 9.99 | $10.04 | 105 |
| 2023-01-23 | 9.98 | $10.04 | 3162 |
| 2023-01-20 | 9.98 | $10.05 | 25007 |
| 2023-01-19 | 9.97 | $10.00 | 1124 |
| 2023-01-18 | 9.96 | $10.00 | 1034 |
| 2023-01-17 | 9.96 | $10.00 | 11435 |
| 2023-01-13 | 9.96 | $10.01 | 1996 |
| 2023-01-12 | 9.95 | $10.00 | 1032 |
| 2023-01-11 | 9.95 | $10.00 | 199 |
| 2023-01-10 | 9.94 | $10.00 | 92316 |
| 2023-01-09 | 9.94 | $10.00 | 89191 |
| 2023-01-06 | 9.93 | $10.00 | 365409 |
| 2023-01-05 | 9.93 | $10.00 | 2.8M |
| 2023-01-04 | 9.92 | $9.96 | 19189 |
| 2023-01-03 | 9.92 | $9.95 | 87 |
| 2022-12-30 | 9.91 | $9.95 | 46042 |
| 2022-12-29 | 9.91 | $9.95 | 1 |
| 2022-12-28 | 9.91 | $9.95 | 11167 |
| 2022-12-27 | 9.90 | $9.94 | 26588 |
| 2022-12-23 | 9.90 | $9.92 | 2780 |
| 2022-12-22 | 9.89 | $9.92 | 905 |
| 2022-12-21 | 9.89 | $9.91 | 300 |
| 2022-12-20 | 9.89 | $9.92 | 85 |
| 2022-12-19 | 9.89 | $9.92 | 1292 |
| 2022-12-16 | 9.88 | $9.91 | 190582 |
| 2022-12-15 | 9.88 | $9.93 | 20516 |
| 2022-12-14 | 9.88 | $9.91 | 16976 |
| 2022-12-13 | 9.87 | $9.90 | 19462 |
| 2022-12-12 | 9.87 | $9.89 | 6947 |
| 2022-12-09 | 9.87 | $9.89 | 108476 |
| 2022-12-08 | 9.87 | $9.90 | 7535 |
| 2022-12-07 | 9.86 | $9.90 | 153254 |
| 2022-12-06 | 9.86 | $9.90 | 1.3M |
| 2022-12-05 | 9.86 | $9.88 | 2208 |
| 2022-12-02 | 9.86 | $9.88 | 370179 |
| 2022-12-01 | 9.85 | $9.88 | 586970 |
| 2022-11-30 | 9.85 | $9.87 | 2366 |
| 2022-11-29 | 9.85 | $9.85 | 2480 |
| 2022-11-28 | 9.85 | $9.87 | 14829 |
| 2022-11-25 | 9.85 | $9.87 | 561 |
| 2022-11-23 | 9.85 | $9.85 | 3223 |
| 2022-11-22 | 9.84 | $9.86 | 7258 |
| 2022-11-21 | 9.84 | $9.86 | 3700 |
| 2022-11-18 | 9.84 | $9.86 | 204100 |
| 2022-11-17 | 9.84 | $9.85 | 190728 |
| 2022-11-16 | 9.83 | $9.85 | 49714 |
| 2022-11-15 | 9.83 | $9.85 | 183525 |
| 2022-11-14 | 9.83 | $9.85 | 3137 |
| 2022-11-11 | 9.83 | $9.85 | 2478 |
| 2022-11-10 | 9.82 | $9.85 | 1.1M |
| 2022-11-09 | 9.82 | $9.85 | 4454 |
| 2022-11-08 | 9.82 | $9.85 | 5561 |
| 2022-11-07 | 9.82 | $9.84 | 65733 |
| 2022-11-04 | 9.81 | $9.84 | 8264 |
| 2022-11-03 | 9.81 | $9.84 | 26403 |
| 2022-11-02 | 9.81 | $9.84 | 1231 |
| 2022-11-01 | 9.81 | $9.84 | 46232 |
| 2022-10-31 | 9.80 | $9.84 | 5025 |
| 2022-10-28 | 9.80 | $9.84 | 50262 |
| 2022-10-27 | 9.80 | $9.82 | 104995 |
| 2022-10-26 | 9.80 | $9.81 | 5778 |
| 2022-10-25 | 9.79 | $9.80 | 140926 |
| 2022-10-24 | 9.79 | $9.80 | 10102 |
| 2022-10-21 | 9.79 | $9.81 | 1000 |
| 2022-10-20 | 9.79 | $9.79 | 1304 |
| 2022-10-19 | 9.78 | $9.82 | 160933 |
| 2022-10-18 | 9.78 | $9.80 | 331008 |
| 2022-10-17 | 9.78 | $9.81 | 3918 |
| 2022-10-14 | 9.78 | $9.81 | 1100 |
| 2022-10-13 | 9.78 | $9.80 | 16168 |
| 2022-10-12 | 9.77 | $9.80 | 35969 |
| 2022-10-11 | 9.77 | $9.80 | 35082 |
| 2022-10-10 | 9.77 | $9.80 | 2701 |
| 2022-10-07 | 9.77 | $9.79 | 43072 |
| 2022-10-06 | 9.76 | $9.79 | 26400 |
| 2022-10-05 | 9.76 | $9.78 | 1404 |
| 2022-10-04 | 9.76 | $9.78 | 107350 |
| 2022-10-03 | 9.76 | $9.78 | 64221 |
| 2022-09-30 | 9.76 | $9.77 | 138 |
| 2022-09-29 | 9.76 | $9.78 | 105095 |
| 2022-09-28 | 9.76 | $9.78 | 2847 |
| 2022-09-27 | 9.75 | $9.76 | 219173 |
| 2022-09-26 | 9.75 | $9.75 | 145275 |
| 2022-09-23 | 9.75 | $9.75 | 4199 |
| 2022-09-22 | 9.75 | $9.73 | 329639 |
| 2022-09-21 | 9.75 | $9.75 | 162732 |
| 2022-09-20 | 9.75 | $9.78 | 1314 |
| 2022-09-19 | 9.75 | $9.78 | 1.9M |
| 2022-09-16 | 9.75 | $9.76 | 339212 |
| 2022-09-15 | 9.75 | $9.75 | 368355 |
| 2022-09-14 | 9.75 | $9.75 | 250000 |
| 2022-09-13 | 9.75 | $9.75 | 80421 |
| 2022-09-12 | 9.75 | $9.75 | 132840 |
| 2022-09-09 | 9.75 | $9.76 | 64656 |
| 2022-09-08 | 9.75 | $9.77 | 19232 |
| 2022-09-07 | 9.75 | $9.77 | 1042 |
| 2022-09-06 | 9.75 | $9.75 | 87897 |
| 2022-09-02 | 9.75 | $9.75 | 608067 |
| 2022-09-01 | 9.75 | $9.74 | 205471 |
| 2022-08-31 | 9.75 | $9.74 | 160144 |
| 2022-08-30 | 9.75 | $9.75 | 3.7M |
| 2022-08-29 | 9.75 | $9.74 | 20884 |
| 2022-08-26 | 9.75 | $9.74 | 19433 |
| 2022-08-25 | 9.75 | $9.74 | 35400 |
| 2022-08-24 | 9.75 | $9.74 | 155073 |
| 2022-08-23 | 9.75 | $9.74 | 8519 |
| 2022-08-22 | 9.75 | $9.76 | 20257 |
| 2022-08-19 | 9.75 | $9.76 | 52039 |
| 2022-08-18 | 9.75 | $9.75 | 17533 |
| 2022-08-17 | 9.75 | $9.75 | 124551 |
| 2022-08-16 | 9.75 | $9.78 | 184193 |
| 2022-08-15 | 9.75 | $9.77 | 302765 |
| 2022-08-12 | 9.75 | $9.76 | — |
| 2022-08-11 | 9.75 | $9.76 | 885 |
| 2022-08-10 | 9.74 | $9.75 | 20662 |
| 2022-08-09 | 9.74 | $9.75 | 262 |
| 2022-08-08 | 9.74 | $9.75 | 884 |
| 2022-08-05 | 9.74 | $9.75 | 69 |
| 2022-08-04 | 9.74 | $9.75 | 4 |
| 2022-08-03 | 9.74 | $9.75 | 1591 |
| 2022-08-02 | 9.75 | $9.75 | 1120 |
| 2022-08-01 | 9.74 | $9.75 | 476169 |
| 2022-07-29 | 9.74 | $9.75 | 2876 |
| 2022-07-28 | 9.74 | $9.77 | 624 |
| 2022-07-27 | 9.74 | $9.75 | 104 |
| 2022-07-26 | 9.74 | $9.74 | 4 |
| 2022-07-25 | 9.74 | $9.74 | 18 |
| 2022-07-22 | 9.74 | $9.74 | 4907 |
| 2022-07-21 | 9.73 | $9.74 | 473 |
| 2022-07-20 | 9.73 | $9.73 | 22829 |
| 2022-07-19 | 9.73 | $9.73 | 14340 |
| 2022-07-18 | 9.73 | $9.72 | 16578 |
| 2022-07-15 | 9.73 | $9.75 | 2074 |
| 2022-07-14 | 9.73 | $9.71 | 19736 |
| 2022-07-13 | 9.73 | $9.73 | 6570 |
| 2022-07-12 | 9.73 | $9.72 | 6866 |
| 2022-07-11 | 9.73 | $9.73 | 60388 |
| 2022-07-08 | 9.73 | $9.79 | 900 |
| 2022-07-07 | 9.73 | $9.79 | 570 |
| 2022-07-06 | 9.72 | $9.79 | 34390 |
| 2022-07-05 | 9.72 | $9.73 | 101533 |
| 2022-07-01 | 9.72 | $9.71 | 113 |
| 2022-06-30 | 9.72 | $9.72 | 158438 |
| 2022-06-29 | 9.72 | $9.72 | 10 |
| 2022-06-28 | 9.72 | $9.72 | 1 |
| 2022-06-27 | 9.72 | $9.72 | 12 |
| 2022-06-24 | 9.72 | $9.72 | 22 |
| 2022-06-23 | 9.71 | $9.72 | 2592 |
| 2022-06-22 | 9.71 | $9.70 | 133 |
| 2022-06-21 | 9.71 | $9.70 | 102120 |
| 2022-06-17 | 9.71 | $9.75 | 38996 |
| 2022-06-16 | 9.71 | $9.71 | 43 |
| 2022-06-15 | 9.71 | $9.71 | 188905 |
| 2022-06-14 | 9.71 | $9.71 | 55905 |
| 2022-06-13 | 9.71 | $9.71 | 1.0M |
| 2022-06-10 | 9.71 | $9.72 | 27147 |
| 2022-06-09 | 9.70 | $9.78 | 1326 |
| 2022-06-08 | 9.70 | $9.70 | 1526 |
| 2022-06-07 | 9.70 | $9.69 | 1364 |
| 2022-06-06 | 9.71 | $9.73 | 1 |
| 2022-06-03 | 9.71 | $9.73 | 4 |
| 2022-06-02 | 9.71 | $9.73 | 3 |
| 2022-06-01 | 9.71 | $9.73 | 73609 |
| 2022-05-31 | 9.71 | $9.71 | 5 |
| 2022-05-27 | 9.71 | $9.71 | 822451 |
| 2022-05-26 | 9.71 | $9.68 | 1040 |
| 2022-05-25 | 9.71 | $9.68 | 1600 |
| 2022-05-24 | 9.72 | $9.68 | — |
| 2022-05-23 | 9.72 | $9.68 | 1 |
| 2022-05-20 | 9.72 | $9.68 | 759 |
| 2022-05-19 | 9.72 | $9.70 | 19 |
| 2022-05-18 | 9.72 | $9.70 | — |
| 2022-05-17 | 9.73 | $9.70 | 10611 |
| 2022-05-16 | 9.73 | $9.69 | — |
| 2022-05-13 | 9.73 | $9.69 | — |
| 2022-05-12 | 9.74 | $9.69 | 12352 |
| 2022-05-11 | 9.74 | $9.73 | 1 |
| 2022-05-10 | 9.74 | $9.73 | 11159 |
| 2022-05-09 | 9.74 | $9.76 | 2 |
| 2022-05-06 | 9.74 | $9.76 | 9400 |
| 2022-05-05 | 9.74 | $9.74 | 8 |
| 2022-05-04 | 9.74 | $9.74 | 303 |
| 2022-05-03 | 9.73 | $9.73 | 34280 |
| 2022-05-02 | 9.73 | $9.72 | 742872 |
| 2022-04-29 | 9.73 | $9.72 | 1501 |
| 2022-04-28 | 9.73 | $9.75 | 421246 |
| 2022-04-27 | 9.73 | $9.75 | 948 |
| 2022-04-26 | 9.73 | $9.72 | — |
| 2022-04-25 | 9.73 | $9.72 | 10 |
| 2022-04-22 | 9.74 | $9.72 | 500 |
| 2022-04-21 | 9.75 | $9.73 | 145877 |
| 2022-04-20 | 9.75 | $9.72 | 23774 |
| 2022-04-19 | 9.74 | $9.77 | 1 |
| 2022-04-18 | 9.74 | $9.77 | 6415 |
| 2022-04-14 | 9.74 | $9.74 | 317 |
| 2022-04-13 | 9.73 | $9.75 | 100 |
| 2022-04-12 | 9.73 | $9.74 | 4038 |
| 2022-04-11 | 9.73 | $9.74 | 3314 |
| 2022-04-08 | 9.73 | $9.74 | 2300 |
| 2022-04-07 | 9.73 | $9.70 | 2085 |
| 2022-04-06 | 9.73 | $9.73 | 2913 |
| 2022-04-05 | 9.73 | $9.73 | 3027 |
| 2022-04-04 | 9.72 | $9.71 | 100779 |
| 2022-04-01 | 9.72 | $9.71 | 40735 |
| 2022-03-31 | 9.72 | $9.72 | 600 |
| 2022-03-30 | 9.72 | $9.74 | 3594 |
| 2022-03-29 | 9.72 | $9.74 | 38502 |
| 2022-03-28 | 9.71 | $9.78 | 2383 |
| 2022-03-25 | 9.71 | $9.85 | 3 |
| 2022-03-24 | 9.70 | $9.85 | 2403 |
| 2022-03-23 | 9.69 | $9.69 | 15 |
| 2022-03-22 | 9.69 | $9.69 | — |
| 2022-03-21 | 9.69 | $9.69 | 209 |
| 2022-03-18 | 9.69 | $9.69 | 5824 |
| 2022-03-17 | 9.69 | $9.69 | 1103 |
| 2022-03-16 | 9.69 | $9.70 | 23352 |
| 2022-03-15 | 9.69 | $9.71 | 28 |
| 2022-03-14 | 9.69 | $9.71 | 6 |
| 2022-03-11 | 9.69 | $9.71 | 275476 |
| 2022-03-10 | 9.69 | $9.69 | 248071 |
| 2022-03-09 | 9.69 | $9.71 | 4 |
| 2022-03-08 | 9.69 | $9.71 | 410 |
| 2022-03-07 | 9.69 | $9.69 | 5416 |
| 2022-03-04 | 9.69 | $9.69 | 3221 |
| 2022-03-03 | 9.69 | $9.68 | 2430 |
| 2022-03-02 | 9.69 | $9.67 | 4031 |
| 2022-03-01 | 9.69 | $9.67 | 2637 |
| 2022-02-28 | 9.69 | $9.71 | 266184 |
| 2022-02-25 | 9.68 | $9.68 | 569 |
| 2022-02-24 | 9.68 | $9.67 | 1232 |
| 2022-02-23 | 9.68 | $9.68 | 204 |
| 2022-02-22 | 9.67 | $9.68 | 204 |
| 2022-02-18 | 9.67 | $9.70 | 398 |
| 2022-02-17 | 9.67 | $9.67 | 3218 |
| 2022-02-16 | 9.68 | $9.68 | 401 |
| 2022-02-15 | 9.68 | $9.68 | 3931 |
| 2022-02-14 | 9.68 | $9.70 | 201 |
| 2022-02-11 | 9.68 | $9.72 | 204 |
| 2022-02-10 | 9.68 | $9.75 | 25138 |
| 2022-02-09 | 9.67 | $9.68 | 2355 |
| 2022-02-08 | 9.67 | $9.69 | 4400 |
| 2022-02-07 | 9.67 | $9.70 | 412 |
| 2022-02-04 | 9.67 | $9.68 | 1651 |
| 2022-02-03 | 9.67 | $9.63 | 9720 |
| 2022-02-02 | 9.67 | $9.70 | — |
| 2022-02-01 | 9.67 | $9.70 | 3709 |
| 2022-01-31 | 9.67 | $9.61 | 50 |
| 2022-01-28 | 9.68 | $9.61 | 2002 |
| 2022-01-27 | 9.68 | $9.62 | 2218 |
| 2022-01-26 | 9.68 | $9.66 | 6200 |
| 2022-01-25 | 9.68 | $9.64 | 20852 |
| 2022-01-24 | 9.69 | $9.66 | 3997 |
| 2022-01-21 | 9.69 | $9.71 | 138 |
| 2022-01-20 | 9.69 | $9.71 | 2 |
| 2022-01-19 | 9.69 | $9.71 | 260688 |
| 2022-01-18 | 9.69 | $9.68 | — |
| 2022-01-14 | 9.70 | $9.68 | 901 |
| 2022-01-13 | 9.70 | $9.70 | 500 |
| 2022-01-12 | 9.69 | $9.69 | 3 |
| 2022-01-11 | 9.69 | $9.69 | 2239 |
| 2022-01-10 | 9.69 | $9.68 | 718 |
| 2022-01-07 | 9.69 | $9.72 | 1851 |
| 2022-01-06 | 9.69 | $9.67 | — |
| 2022-01-05 | 9.70 | $9.67 | 349524 |
| 2022-01-04 | 9.70 | $9.69 | — |
| 2022-01-03 | 9.70 | $9.69 | 34304 |
| 2021-12-31 | 9.71 | $9.68 | 25 |
| 2021-12-30 | 9.71 | $9.68 | 194 |
| 2021-12-29 | 9.71 | $9.68 | — |
| 2021-12-28 | 9.71 | $9.68 | — |
| 2021-12-27 | 9.71 | $9.68 | — |
| 2021-12-23 | 9.72 | $9.68 | 71 |
| 2021-12-22 | 9.72 | $9.68 | 13 |
| 2021-12-21 | 9.72 | $9.68 | 155 |
| 2021-12-20 | 9.72 | $9.80 | 27 |
| 2021-12-17 | 9.72 | $9.80 | 1717 |
| 2021-12-16 | 9.71 | $9.68 | 714 |
| 2021-12-15 | 9.72 | $9.68 | 38 |
| 2021-12-14 | 9.72 | $9.68 | 5143 |
| 2021-12-13 | 9.72 | $9.68 | 85 |
| 2021-12-10 | 9.73 | $9.68 | 439 |
| 2021-12-09 | 9.73 | $9.69 | 528 |
| 2021-12-08 | 9.73 | $9.76 | — |
| 2021-12-07 | 9.73 | $9.76 | — |
| 2021-12-06 | 9.73 | $9.76 | — |
| 2021-12-03 | 9.73 | $9.76 | — |
| 2021-12-02 | 9.73 | $9.76 | 573 |
| 2021-12-01 | 9.73 | $9.70 | 17 |
| 2021-11-30 | 9.73 | $9.70 | — |
| 2021-11-29 | 9.74 | $9.70 | 706 |
| 2021-11-26 | 9.74 | $9.70 | 5000 |
| 2021-11-24 | 9.75 | $9.72 | 379 |
| 2021-11-23 | 9.75 | $9.69 | 102332 |
| 2021-11-22 | 9.76 | $9.72 | 880 |
| 2021-11-19 | 9.76 | $9.72 | 1160 |
| 2021-11-18 | 9.77 | $9.73 | 1001 |
| 2021-11-17 | 9.77 | $9.75 | 1197 |
| 2021-11-16 | 9.77 | $9.77 | 53721 |
| 2021-11-15 | 9.77 | $9.77 | 727 |
| 2021-11-12 | 9.78 | $9.72 | 1814 |
| 2021-11-11 | 9.78 | $9.72 | — |
| 2021-11-10 | 9.78 | $9.72 | 313 |
| 2021-11-09 | 9.79 | $9.79 | 201 |
| 2021-11-08 | 9.79 | $9.74 | 37 |
| 2021-11-05 | 9.79 | $9.74 | 22 |
| 2021-11-04 | 9.79 | $9.74 | 47 |
| 2021-11-03 | 9.80 | $9.74 | 816 |
| 2021-11-02 | 9.80 | $9.80 | — |
| 2021-11-01 | 9.79 | $9.80 | 2 |
| 2021-10-29 | 9.78 | $9.80 | 17 |
| 2021-10-28 | 9.78 | $9.80 | — |
| 2021-10-27 | 9.78 | $9.80 | 1 |
| 2021-10-26 | 9.77 | $9.80 | 2 |
| 2021-10-25 | 9.77 | $9.80 | 519 |
| 2021-10-22 | 9.77 | $9.80 | 117 |
| 2021-10-21 | 9.77 | $9.80 | — |
| 2021-10-20 | 9.77 | $9.80 | 17 |
| 2021-10-19 | 9.77 | $9.80 | 4 |
| 2021-10-18 | 9.77 | $9.80 | 109 |
| 2021-10-15 | 9.77 | $9.80 | — |
| 2021-10-14 | 9.77 | $9.80 | 50 |
| 2021-10-13 | 9.77 | $9.80 | — |
| 2021-10-12 | 9.77 | $9.80 | — |
| 2021-10-11 | 9.76 | $9.80 | 3 |
| 2021-10-08 | 9.76 | $9.80 | 4 |
| 2021-10-07 | 9.75 | $9.80 | 1478 |
| 2021-10-06 | 9.75 | $9.74 | 10088 |
| 2021-10-05 | 9.74 | $9.68 | — |
| 2021-10-04 | 9.74 | $9.68 | 2171 |
| 2021-10-01 | 9.74 | $9.73 | 1 |
| 2021-09-30 | 9.74 | $9.73 | — |
| 2021-09-29 | 9.75 | $9.73 | 2164 |
| 2021-09-28 | 9.75 | $9.80 | 1 |
| 2021-09-27 | 9.74 | $9.80 | 9 |
| 2021-09-24 | 9.74 | $9.80 | 3 |
| 2021-09-23 | 9.74 | $9.80 | 8 |
| 2021-09-22 | 9.73 | $9.80 | 9 |
| 2021-09-21 | 9.73 | $9.80 | 5 |
| 2021-09-20 | 9.72 | $9.80 | 2016 |
| 2021-09-17 | 9.71 | $9.80 | 1151 |
| 2021-09-16 | 9.70 | $9.75 | 4006 |
| 2021-09-15 | 9.69 | $9.69 | 206 |
| 2021-09-14 | 9.69 | $9.73 | 184 |
| 2021-09-13 | 9.70 | $9.74 | 56449 |
| 2021-09-10 | 9.69 | $9.66 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.24
2023-06-15
Close Price
$10.24
Vol: 1700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.67
Average
9.84
Maximum
10.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.24 | $10.24 | 1700 |
| 2023-06-14 | 10.24 | $10.24 | — |
| 2023-06-13 | 10.24 | $10.24 | 12798 |
| 2023-06-12 | 10.24 | $10.24 | 4343 |
| 2023-06-09 | 10.24 | $10.26 | — |
| 2023-06-08 | 10.24 | $10.26 | — |
| 2023-06-07 | 10.24 | $10.26 | 24494 |
| 2023-06-06 | 10.23 | $10.25 | 12293 |
| 2023-06-05 | 10.23 | $10.24 | 101552 |
| 2023-06-02 | 10.23 | $10.24 | — |
| 2023-06-01 | 10.23 | $10.24 | 157 |
| 2023-05-31 | 10.23 | $10.23 | 34986 |
| 2023-05-30 | 10.23 | $10.33 | 10355 |
| 2023-05-26 | 10.22 | $10.22 | 3071 |
| 2023-05-25 | 10.22 | $10.22 | 94898 |
| 2023-05-24 | 10.22 | $10.22 | 35002 |
| 2023-05-23 | 10.22 | $10.23 | 5155 |
| 2023-05-22 | 10.22 | $10.23 | 358096 |
| 2023-05-19 | 10.22 | $10.22 | 6450 |
| 2023-05-18 | 10.22 | $10.24 | 11505 |
| 2023-05-17 | 10.22 | $10.22 | 25985 |
| 2023-05-16 | 10.22 | $10.22 | 267282 |
| 2023-05-15 | 10.21 | $10.22 | 12895 |
| 2023-05-12 | 10.21 | $10.24 | 1287 |
| 2023-05-11 | 10.21 | $10.21 | 4571 |
| 2023-05-10 | 10.21 | $10.22 | — |
| 2023-05-09 | 10.21 | $10.22 | 1747 |
| 2023-05-08 | 10.21 | $10.21 | 13984 |
| 2023-05-05 | 10.21 | $10.19 | 52147 |
| 2023-05-04 | 10.21 | $10.20 | 906909 |
| 2023-05-03 | 10.21 | $10.35 | 100 |
| 2023-05-02 | 10.20 | $10.35 | 924 |
| 2023-05-01 | 10.18 | $10.30 | 29805 |
| 2023-04-28 | 10.17 | $10.23 | 19483 |
| 2023-04-27 | 10.17 | $10.18 | 26095 |
| 2023-04-26 | 10.16 | $10.18 | 929 |
| 2023-04-25 | 10.16 | $10.17 | 2955 |
| 2023-04-24 | 10.16 | $10.17 | 2199 |
| 2023-04-21 | 10.16 | $10.20 | 7346 |
| 2023-04-20 | 10.16 | $10.17 | 200977 |
| 2023-04-19 | 10.15 | $10.17 | 233 |
| 2023-04-18 | 10.15 | $10.18 | 752451 |
| 2023-04-17 | 10.15 | $10.17 | 6387 |
| 2023-04-14 | 10.15 | $10.17 | 6687 |
| 2023-04-13 | 10.15 | $10.17 | 11156 |
| 2023-04-12 | 10.14 | $10.16 | 2.2M |
| 2023-04-11 | 10.14 | $10.15 | 65439 |
| 2023-04-10 | 10.14 | $10.15 | 272827 |
| 2023-04-06 | 10.14 | $10.15 | 137580 |
| 2023-04-05 | 10.14 | $10.15 | 65412 |
| 2023-04-04 | 10.14 | $10.15 | 3664 |
| 2023-04-03 | 10.14 | $10.15 | 8020 |
| 2023-03-31 | 10.14 | $10.16 | 707 |
| 2023-03-30 | 10.13 | $10.15 | — |
| 2023-03-29 | 10.13 | $10.15 | 4527 |
| 2023-03-28 | 10.13 | $10.14 | 20426 |
| 2023-03-27 | 10.13 | $10.20 | 7312 |
| 2023-03-24 | 10.12 | $10.13 | 2397 |
| 2023-03-23 | 10.12 | $10.14 | 371059 |
| 2023-03-22 | 10.12 | $10.14 | 603942 |
| 2023-03-21 | 10.11 | $10.13 | 2856 |
| 2023-03-20 | 10.11 | $10.13 | 73946 |
| 2023-03-17 | 10.11 | $10.12 | 711 |
| 2023-03-16 | 10.11 | $10.21 | 105 |
| 2023-03-15 | 10.10 | $10.11 | 3661 |
| 2023-03-14 | 10.10 | $10.11 | — |
| 2023-03-13 | 10.10 | $10.11 | 357 |
| 2023-03-10 | 10.10 | $10.11 | 2047 |
| 2023-03-09 | 10.09 | $10.13 | 189 |
| 2023-03-08 | 10.09 | $10.14 | 2.3M |
| 2023-03-07 | 10.09 | $10.12 | 469658 |
| 2023-03-06 | 10.08 | $10.11 | 34351 |
| 2023-03-03 | 10.08 | $10.11 | 7461 |
| 2023-03-02 | 10.08 | $10.11 | 129320 |
| 2023-03-01 | 10.07 | $10.11 | 3517 |
| 2023-02-28 | 10.07 | $10.11 | 60337 |
| 2023-02-27 | 10.07 | $10.09 | 752441 |
| 2023-02-24 | 10.06 | $10.10 | 247103 |
| 2023-02-23 | 10.06 | $10.10 | 125146 |
| 2023-02-22 | 10.05 | $10.08 | 10499 |
| 2023-02-21 | 10.05 | $10.07 | 632 |
| 2023-02-17 | 10.05 | $10.09 | 4470 |
| 2023-02-16 | 10.05 | $10.08 | 230 |
| 2023-02-15 | 10.04 | $10.09 | 183855 |
| 2023-02-14 | 10.04 | $10.06 | 27745 |
| 2023-02-13 | 10.03 | $10.04 | 469 |
| 2023-02-10 | 10.03 | $10.08 | 19702 |
| 2023-02-09 | 10.03 | $10.07 | 18943 |
| 2023-02-08 | 10.03 | $10.05 | 50872 |
| 2023-02-07 | 10.02 | $10.04 | 150254 |
| 2023-02-06 | 10.02 | $10.04 | 60281 |
| 2023-02-03 | 10.02 | $10.05 | 20776 |
| 2023-02-02 | 10.02 | $10.05 | 118335 |
| 2023-02-01 | 10.01 | $10.05 | 24260 |
| 2023-01-31 | 10.01 | $10.05 | 1062 |
| 2023-01-30 | 10.01 | $10.05 | 5172 |
| 2023-01-27 | 10.00 | $10.03 | 24 |
| 2023-01-26 | 10.00 | $10.03 | 47814 |
| 2023-01-25 | 9.99 | $10.03 | 32648 |
| 2023-01-24 | 9.99 | $10.04 | 105 |
| 2023-01-23 | 9.99 | $10.04 | 3162 |
| 2023-01-20 | 9.98 | $10.05 | 25007 |
| 2023-01-19 | 9.97 | $10.00 | 1124 |
| 2023-01-18 | 9.97 | $10.00 | 1034 |
| 2023-01-17 | 9.97 | $10.00 | 11435 |
| 2023-01-13 | 9.96 | $10.01 | 1996 |
| 2023-01-12 | 9.96 | $10.00 | 1032 |
| 2023-01-11 | 9.95 | $10.00 | 199 |
| 2023-01-10 | 9.95 | $10.00 | 92316 |
| 2023-01-09 | 9.94 | $10.00 | 89191 |
| 2023-01-06 | 9.94 | $10.00 | 365409 |
| 2023-01-05 | 9.93 | $10.00 | 2.8M |
| 2023-01-04 | 9.92 | $9.96 | 19189 |
| 2023-01-03 | 9.92 | $9.95 | 87 |
| 2022-12-30 | 9.91 | $9.95 | 46042 |
| 2022-12-29 | 9.91 | $9.95 | 1 |
| 2022-12-28 | 9.91 | $9.95 | 11167 |
| 2022-12-27 | 9.90 | $9.94 | 26588 |
| 2022-12-23 | 9.90 | $9.92 | 2780 |
| 2022-12-22 | 9.90 | $9.92 | 905 |
| 2022-12-21 | 9.89 | $9.91 | 300 |
| 2022-12-20 | 9.89 | $9.92 | 85 |
| 2022-12-19 | 9.89 | $9.92 | 1292 |
| 2022-12-16 | 9.89 | $9.91 | 190582 |
| 2022-12-15 | 9.88 | $9.93 | 20516 |
| 2022-12-14 | 9.88 | $9.91 | 16976 |
| 2022-12-13 | 9.88 | $9.90 | 19462 |
| 2022-12-12 | 9.87 | $9.89 | 6947 |
| 2022-12-09 | 9.87 | $9.89 | 108476 |
| 2022-12-08 | 9.87 | $9.90 | 7535 |
| 2022-12-07 | 9.87 | $9.90 | 153254 |
| 2022-12-06 | 9.86 | $9.90 | 1.3M |
| 2022-12-05 | 9.86 | $9.88 | 2208 |
| 2022-12-02 | 9.86 | $9.88 | 370179 |
| 2022-12-01 | 9.85 | $9.88 | 586970 |
| 2022-11-30 | 9.85 | $9.87 | 2366 |
| 2022-11-29 | 9.85 | $9.85 | 2480 |
| 2022-11-28 | 9.85 | $9.87 | 14829 |
| 2022-11-25 | 9.85 | $9.87 | 561 |
| 2022-11-23 | 9.84 | $9.85 | 3223 |
| 2022-11-22 | 9.84 | $9.86 | 7258 |
| 2022-11-21 | 9.84 | $9.86 | 3700 |
| 2022-11-18 | 9.84 | $9.86 | 204100 |
| 2022-11-17 | 9.84 | $9.85 | 190728 |
| 2022-11-16 | 9.83 | $9.85 | 49714 |
| 2022-11-15 | 9.83 | $9.85 | 183525 |
| 2022-11-14 | 9.83 | $9.85 | 3137 |
| 2022-11-11 | 9.83 | $9.85 | 2478 |
| 2022-11-10 | 9.83 | $9.85 | 1.1M |
| 2022-11-09 | 9.82 | $9.85 | 4454 |
| 2022-11-08 | 9.82 | $9.85 | 5561 |
| 2022-11-07 | 9.82 | $9.84 | 65733 |
| 2022-11-04 | 9.82 | $9.84 | 8264 |
| 2022-11-03 | 9.81 | $9.84 | 26403 |
| 2022-11-02 | 9.81 | $9.84 | 1231 |
| 2022-11-01 | 9.81 | $9.84 | 46232 |
| 2022-10-31 | 9.80 | $9.84 | 5025 |
| 2022-10-28 | 9.80 | $9.84 | 50262 |
| 2022-10-27 | 9.80 | $9.82 | 104995 |
| 2022-10-26 | 9.79 | $9.81 | 5778 |
| 2022-10-25 | 9.79 | $9.80 | 140926 |
| 2022-10-24 | 9.79 | $9.80 | 10102 |
| 2022-10-21 | 9.79 | $9.81 | 1000 |
| 2022-10-20 | 9.79 | $9.79 | 1304 |
| 2022-10-19 | 9.79 | $9.82 | 160933 |
| 2022-10-18 | 9.79 | $9.80 | 331008 |
| 2022-10-17 | 9.79 | $9.81 | 3918 |
| 2022-10-14 | 9.78 | $9.81 | 1100 |
| 2022-10-13 | 9.78 | $9.80 | 16168 |
| 2022-10-12 | 9.78 | $9.80 | 35969 |
| 2022-10-11 | 9.77 | $9.80 | 35082 |
| 2022-10-10 | 9.77 | $9.80 | 2701 |
| 2022-10-07 | 9.77 | $9.79 | 43072 |
| 2022-10-06 | 9.77 | $9.79 | 26400 |
| 2022-10-05 | 9.76 | $9.78 | 1404 |
| 2022-10-04 | 9.76 | $9.78 | 107350 |
| 2022-10-03 | 9.76 | $9.78 | 64221 |
| 2022-09-30 | 9.76 | $9.77 | 138 |
| 2022-09-29 | 9.76 | $9.78 | 105095 |
| 2022-09-28 | 9.76 | $9.78 | 2847 |
| 2022-09-27 | 9.75 | $9.76 | 219173 |
| 2022-09-26 | 9.75 | $9.75 | 145275 |
| 2022-09-23 | 9.75 | $9.75 | 4199 |
| 2022-09-22 | 9.75 | $9.73 | 329639 |
| 2022-09-21 | 9.76 | $9.75 | 162732 |
| 2022-09-20 | 9.76 | $9.78 | 1314 |
| 2022-09-19 | 9.76 | $9.78 | 1.9M |
| 2022-09-16 | 9.75 | $9.76 | 339212 |
| 2022-09-15 | 9.75 | $9.75 | 368355 |
| 2022-09-14 | 9.75 | $9.75 | 250000 |
| 2022-09-13 | 9.75 | $9.75 | 80421 |
| 2022-09-12 | 9.75 | $9.75 | 132840 |
| 2022-09-09 | 9.75 | $9.76 | 64656 |
| 2022-09-08 | 9.75 | $9.77 | 19232 |
| 2022-09-07 | 9.75 | $9.77 | 1042 |
| 2022-09-06 | 9.75 | $9.75 | 87897 |
| 2022-09-02 | 9.75 | $9.75 | 608067 |
| 2022-09-01 | 9.75 | $9.74 | 205471 |
| 2022-08-31 | 9.75 | $9.74 | 160144 |
| 2022-08-30 | 9.75 | $9.75 | 3.7M |
| 2022-08-29 | 9.75 | $9.74 | 20884 |
| 2022-08-26 | 9.75 | $9.74 | 19433 |
| 2022-08-25 | 9.75 | $9.74 | 35400 |
| 2022-08-24 | 9.75 | $9.74 | 155073 |
| 2022-08-23 | 9.75 | $9.74 | 8519 |
| 2022-08-22 | 9.75 | $9.76 | 20257 |
| 2022-08-19 | 9.75 | $9.76 | 52039 |
| 2022-08-18 | 9.75 | $9.75 | 17533 |
| 2022-08-17 | 9.75 | $9.75 | 124551 |
| 2022-08-16 | 9.75 | $9.78 | 184193 |
| 2022-08-15 | 9.75 | $9.77 | 302765 |
| 2022-08-12 | 9.75 | $9.76 | — |
| 2022-08-11 | 9.75 | $9.76 | 885 |
| 2022-08-10 | 9.75 | $9.75 | 20662 |
| 2022-08-09 | 9.74 | $9.75 | 262 |
| 2022-08-08 | 9.74 | $9.75 | 884 |
| 2022-08-05 | 9.74 | $9.75 | 69 |
| 2022-08-04 | 9.74 | $9.75 | 4 |
| 2022-08-03 | 9.74 | $9.75 | 1591 |
| 2022-08-02 | 9.74 | $9.75 | 1120 |
| 2022-08-01 | 9.74 | $9.75 | 476169 |
| 2022-07-29 | 9.74 | $9.75 | 2876 |
| 2022-07-28 | 9.74 | $9.77 | 624 |
| 2022-07-27 | 9.74 | $9.75 | 104 |
| 2022-07-26 | 9.73 | $9.74 | 4 |
| 2022-07-25 | 9.73 | $9.74 | 18 |
| 2022-07-22 | 9.73 | $9.74 | 4907 |
| 2022-07-21 | 9.73 | $9.74 | 473 |
| 2022-07-20 | 9.73 | $9.73 | 22829 |
| 2022-07-19 | 9.73 | $9.73 | 14340 |
| 2022-07-18 | 9.73 | $9.72 | 16578 |
| 2022-07-15 | 9.73 | $9.75 | 2074 |
| 2022-07-14 | 9.73 | $9.71 | 19736 |
| 2022-07-13 | 9.73 | $9.73 | 6570 |
| 2022-07-12 | 9.73 | $9.72 | 6866 |
| 2022-07-11 | 9.74 | $9.73 | 60388 |
| 2022-07-08 | 9.74 | $9.79 | 900 |
| 2022-07-07 | 9.73 | $9.79 | 570 |
| 2022-07-06 | 9.72 | $9.79 | 34390 |
| 2022-07-05 | 9.72 | $9.73 | 101533 |
| 2022-07-01 | 9.72 | $9.71 | 113 |
| 2022-06-30 | 9.72 | $9.72 | 158438 |
| 2022-06-29 | 9.72 | $9.72 | 10 |
| 2022-06-28 | 9.72 | $9.72 | 1 |
| 2022-06-27 | 9.72 | $9.72 | 12 |
| 2022-06-24 | 9.71 | $9.72 | 22 |
| 2022-06-23 | 9.71 | $9.72 | 2592 |
| 2022-06-22 | 9.71 | $9.70 | 133 |
| 2022-06-21 | 9.72 | $9.70 | 102120 |
| 2022-06-17 | 9.72 | $9.75 | 38996 |
| 2022-06-16 | 9.71 | $9.71 | 43 |
| 2022-06-15 | 9.71 | $9.71 | 188905 |
| 2022-06-14 | 9.72 | $9.71 | 55905 |
| 2022-06-13 | 9.72 | $9.71 | 1.0M |
| 2022-06-10 | 9.72 | $9.72 | 27147 |
| 2022-06-09 | 9.72 | $9.78 | 1326 |
| 2022-06-08 | 9.71 | $9.70 | 1526 |
| 2022-06-07 | 9.71 | $9.69 | 1364 |
| 2022-06-06 | 9.71 | $9.73 | 1 |
| 2022-06-03 | 9.71 | $9.73 | 4 |
| 2022-06-02 | 9.71 | $9.73 | 3 |
| 2022-06-01 | 9.71 | $9.73 | 73609 |
| 2022-05-31 | 9.70 | $9.71 | 5 |
| 2022-05-27 | 9.70 | $9.71 | 822451 |
| 2022-05-26 | 9.70 | $9.68 | 1040 |
| 2022-05-25 | 9.71 | $9.68 | 1600 |
| 2022-05-24 | 9.71 | $9.68 | — |
| 2022-05-23 | 9.71 | $9.68 | 1 |
| 2022-05-20 | 9.71 | $9.68 | 759 |
| 2022-05-19 | 9.72 | $9.70 | 19 |
| 2022-05-18 | 9.72 | $9.70 | — |
| 2022-05-17 | 9.72 | $9.70 | 10611 |
| 2022-05-16 | 9.72 | $9.69 | — |
| 2022-05-13 | 9.73 | $9.69 | — |
| 2022-05-12 | 9.73 | $9.69 | 12352 |
| 2022-05-11 | 9.74 | $9.73 | 1 |
| 2022-05-10 | 9.74 | $9.73 | 11159 |
| 2022-05-09 | 9.74 | $9.76 | 2 |
| 2022-05-06 | 9.74 | $9.76 | 9400 |
| 2022-05-05 | 9.73 | $9.74 | 8 |
| 2022-05-04 | 9.73 | $9.74 | 303 |
| 2022-05-03 | 9.73 | $9.73 | 34280 |
| 2022-05-02 | 9.73 | $9.72 | 742872 |
| 2022-04-29 | 9.73 | $9.72 | 1501 |
| 2022-04-28 | 9.73 | $9.75 | 421246 |
| 2022-04-27 | 9.73 | $9.75 | 948 |
| 2022-04-26 | 9.73 | $9.72 | — |
| 2022-04-25 | 9.73 | $9.72 | 10 |
| 2022-04-22 | 9.73 | $9.72 | 500 |
| 2022-04-21 | 9.74 | $9.73 | 145877 |
| 2022-04-20 | 9.74 | $9.72 | 23774 |
| 2022-04-19 | 9.74 | $9.77 | 1 |
| 2022-04-18 | 9.73 | $9.77 | 6415 |
| 2022-04-14 | 9.73 | $9.74 | 317 |
| 2022-04-13 | 9.73 | $9.75 | 100 |
| 2022-04-12 | 9.73 | $9.74 | 4038 |
| 2022-04-11 | 9.73 | $9.74 | 3314 |
| 2022-04-08 | 9.72 | $9.74 | 2300 |
| 2022-04-07 | 9.72 | $9.70 | 2085 |
| 2022-04-06 | 9.73 | $9.73 | 2913 |
| 2022-04-05 | 9.73 | $9.73 | 3027 |
| 2022-04-04 | 9.72 | $9.71 | 100779 |
| 2022-04-01 | 9.73 | $9.71 | 40735 |
| 2022-03-31 | 9.73 | $9.72 | 600 |
| 2022-03-30 | 9.73 | $9.74 | 3594 |
| 2022-03-29 | 9.73 | $9.74 | 38502 |
| 2022-03-28 | 9.73 | $9.78 | 2383 |
| 2022-03-25 | 9.72 | $9.85 | 3 |
| 2022-03-24 | 9.71 | $9.85 | 2403 |
| 2022-03-23 | 9.69 | $9.69 | 15 |
| 2022-03-22 | 9.69 | $9.69 | — |
| 2022-03-21 | 9.69 | $9.69 | 209 |
| 2022-03-18 | 9.69 | $9.69 | 5824 |
| 2022-03-17 | 9.69 | $9.69 | 1103 |
| 2022-03-16 | 9.69 | $9.70 | 23352 |
| 2022-03-15 | 9.69 | $9.71 | 28 |
| 2022-03-14 | 9.69 | $9.71 | 6 |
| 2022-03-11 | 9.69 | $9.71 | 275476 |
| 2022-03-10 | 9.69 | $9.69 | 248071 |
| 2022-03-09 | 9.69 | $9.71 | 4 |
| 2022-03-08 | 9.69 | $9.71 | 410 |
| 2022-03-07 | 9.68 | $9.69 | 5416 |
| 2022-03-04 | 9.68 | $9.69 | 3221 |
| 2022-03-03 | 9.68 | $9.68 | 2430 |
| 2022-03-02 | 9.68 | $9.67 | 4031 |
| 2022-03-01 | 9.68 | $9.67 | 2637 |
| 2022-02-28 | 9.69 | $9.71 | 266184 |
| 2022-02-25 | 9.68 | $9.68 | 569 |
| 2022-02-24 | 9.68 | $9.67 | 1232 |
| 2022-02-23 | 9.68 | $9.68 | 204 |
| 2022-02-22 | 9.68 | $9.68 | 204 |
| 2022-02-18 | 9.69 | $9.70 | 398 |
| 2022-02-17 | 9.68 | $9.67 | 3218 |
| 2022-02-16 | 9.69 | $9.68 | 401 |
| 2022-02-15 | 9.69 | $9.68 | 3931 |
| 2022-02-14 | 9.69 | $9.70 | 201 |
| 2022-02-11 | 9.69 | $9.72 | 204 |
| 2022-02-10 | 9.68 | $9.75 | 25138 |
| 2022-02-09 | 9.67 | $9.68 | 2355 |
| 2022-02-08 | 9.67 | $9.69 | 4400 |
| 2022-02-07 | 9.67 | $9.70 | 412 |
| 2022-02-04 | 9.67 | $9.68 | 1651 |
| 2022-02-03 | 9.67 | $9.63 | 9720 |
| 2022-02-02 | 9.67 | $9.70 | — |
| 2022-02-01 | 9.67 | $9.70 | 3709 |
| 2022-01-31 | 9.67 | $9.61 | 50 |
| 2022-01-28 | 9.67 | $9.61 | 2002 |
| 2022-01-27 | 9.68 | $9.62 | 2218 |
| 2022-01-26 | 9.68 | $9.66 | 6200 |
| 2022-01-25 | 9.69 | $9.64 | 20852 |
| 2022-01-24 | 9.69 | $9.66 | 3997 |
| 2022-01-21 | 9.70 | $9.71 | 138 |
| 2022-01-20 | 9.69 | $9.71 | 2 |
| 2022-01-19 | 9.69 | $9.71 | 260688 |
| 2022-01-18 | 9.69 | $9.68 | — |
| 2022-01-14 | 9.69 | $9.68 | 901 |
| 2022-01-13 | 9.69 | $9.70 | 500 |
| 2022-01-12 | 9.69 | $9.69 | 3 |
| 2022-01-11 | 9.69 | $9.69 | 2239 |
| 2022-01-10 | 9.70 | $9.68 | 718 |
| 2022-01-07 | 9.70 | $9.72 | 1851 |
| 2022-01-06 | 9.69 | $9.67 | — |
| 2022-01-05 | 9.70 | $9.67 | 349524 |
| 2022-01-04 | 9.70 | $9.69 | — |
| 2022-01-03 | 9.70 | $9.69 | 34304 |
| 2021-12-31 | 9.70 | $9.68 | 25 |
| 2021-12-30 | 9.70 | $9.68 | 194 |
| 2021-12-29 | 9.71 | $9.68 | — |
| 2021-12-28 | 9.71 | $9.68 | — |
| 2021-12-27 | 9.71 | $9.68 | — |
| 2021-12-23 | 9.72 | $9.68 | 71 |
| 2021-12-22 | 9.72 | $9.68 | 13 |
| 2021-12-21 | 9.72 | $9.68 | 155 |
| 2021-12-20 | 9.73 | $9.80 | 27 |
| 2021-12-17 | 9.72 | $9.80 | 1717 |
| 2021-12-16 | 9.71 | $9.68 | 714 |
| 2021-12-15 | 9.72 | $9.68 | 38 |
| 2021-12-14 | 9.72 | $9.68 | 5143 |
| 2021-12-13 | 9.72 | $9.68 | 85 |
| 2021-12-10 | 9.73 | $9.68 | 439 |
| 2021-12-09 | 9.73 | $9.69 | 528 |
| 2021-12-08 | 9.74 | $9.76 | — |
| 2021-12-07 | 9.74 | $9.76 | — |
| 2021-12-06 | 9.74 | $9.76 | — |
| 2021-12-03 | 9.73 | $9.76 | — |
| 2021-12-02 | 9.73 | $9.76 | 573 |
| 2021-12-01 | 9.73 | $9.70 | 17 |
| 2021-11-30 | 9.73 | $9.70 | — |
| 2021-11-29 | 9.74 | $9.70 | 706 |
| 2021-11-26 | 9.74 | $9.70 | 5000 |
| 2021-11-24 | 9.74 | $9.72 | 379 |
| 2021-11-23 | 9.75 | $9.69 | 102332 |
| 2021-11-22 | 9.75 | $9.72 | 880 |
| 2021-11-19 | 9.75 | $9.72 | 1160 |
| 2021-11-18 | 9.76 | $9.73 | 1001 |
| 2021-11-17 | 9.76 | $9.75 | 1197 |
| 2021-11-16 | 9.76 | $9.77 | 53721 |
| 2021-11-15 | 9.76 | $9.77 | 727 |
| 2021-11-12 | 9.76 | $9.72 | 1814 |
| 2021-11-11 | 9.77 | $9.72 | — |
| 2021-11-10 | 9.77 | $9.72 | 313 |
| 2021-11-09 | 9.78 | $9.79 | 201 |
| 2021-11-08 | 9.77 | $9.74 | 37 |
| 2021-11-05 | 9.78 | $9.74 | 22 |
| 2021-11-04 | 9.78 | $9.74 | 47 |
| 2021-11-03 | 9.79 | $9.74 | 816 |
| 2021-11-02 | 9.79 | $9.80 | — |
| 2021-11-01 | 9.79 | $9.80 | 2 |
| 2021-10-29 | 9.79 | $9.80 | 17 |
| 2021-10-28 | 9.79 | $9.80 | — |
| 2021-10-27 | 9.79 | $9.80 | 1 |
| 2021-10-26 | 9.78 | $9.80 | 2 |
| 2021-10-25 | 9.78 | $9.80 | 519 |
| 2021-10-22 | 9.78 | $9.80 | 117 |
| 2021-10-21 | 9.78 | $9.80 | — |
| 2021-10-20 | 9.78 | $9.80 | 17 |
| 2021-10-19 | 9.77 | $9.80 | 4 |
| 2021-10-18 | 9.77 | $9.80 | 109 |
| 2021-10-15 | 9.77 | $9.80 | — |
| 2021-10-14 | 9.76 | $9.80 | 50 |
| 2021-10-13 | 9.76 | $9.80 | — |
| 2021-10-12 | 9.76 | $9.80 | — |
| 2021-10-11 | 9.75 | $9.80 | 3 |
| 2021-10-08 | 9.75 | $9.80 | 4 |
| 2021-10-07 | 9.74 | $9.80 | 1478 |
| 2021-10-06 | 9.73 | $9.74 | 10088 |
| 2021-10-05 | 9.73 | $9.68 | — |
| 2021-10-04 | 9.74 | $9.68 | 2171 |
| 2021-10-01 | 9.75 | $9.73 | 1 |
| 2021-09-30 | 9.75 | $9.73 | — |
| 2021-09-29 | 9.75 | $9.73 | 2164 |
| 2021-09-28 | 9.75 | $9.80 | 1 |
| 2021-09-27 | 9.75 | $9.80 | 9 |
| 2021-09-24 | 9.74 | $9.80 | 3 |
| 2021-09-23 | 9.74 | $9.80 | 8 |
| 2021-09-22 | 9.73 | $9.80 | 9 |
| 2021-09-21 | 9.72 | $9.80 | 5 |
| 2021-09-20 | 9.71 | $9.80 | 2016 |
| 2021-09-17 | 9.71 | $9.80 | 1151 |
| 2021-09-16 | 9.69 | $9.75 | 4006 |
| 2021-09-15 | 9.69 | $9.69 | 206 |
| 2021-09-14 | 9.69 | $9.73 | 184 |
| 2021-09-13 | 9.68 | $9.74 | 56449 |
| 2021-09-10 | 9.68 | $9.66 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.25
2023-06-15
Close Price
$10.24
Vol: 1700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.66
Average
9.84
Maximum
10.25
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.25 | $10.24 | 1700 |
| 2023-06-14 | 10.25 | $10.24 | — |
| 2023-06-13 | 10.25 | $10.24 | 12798 |
| 2023-06-12 | 10.25 | $10.24 | 4343 |
| 2023-06-09 | 10.25 | $10.26 | — |
| 2023-06-08 | 10.24 | $10.26 | — |
| 2023-06-07 | 10.24 | $10.26 | 24494 |
| 2023-06-06 | 10.24 | $10.25 | 12293 |
| 2023-06-05 | 10.24 | $10.24 | 101552 |
| 2023-06-02 | 10.24 | $10.24 | — |
| 2023-06-01 | 10.23 | $10.24 | 157 |
| 2023-05-31 | 10.23 | $10.23 | 34986 |
| 2023-05-30 | 10.23 | $10.33 | 10355 |
| 2023-05-26 | 10.22 | $10.22 | 3071 |
| 2023-05-25 | 10.23 | $10.22 | 94898 |
| 2023-05-24 | 10.23 | $10.22 | 35002 |
| 2023-05-23 | 10.23 | $10.23 | 5155 |
| 2023-05-22 | 10.23 | $10.23 | 358096 |
| 2023-05-19 | 10.23 | $10.22 | 6450 |
| 2023-05-18 | 10.23 | $10.24 | 11505 |
| 2023-05-17 | 10.23 | $10.22 | 25985 |
| 2023-05-16 | 10.23 | $10.22 | 267282 |
| 2023-05-15 | 10.23 | $10.22 | 12895 |
| 2023-05-12 | 10.23 | $10.24 | 1287 |
| 2023-05-11 | 10.22 | $10.21 | 4571 |
| 2023-05-10 | 10.22 | $10.22 | — |
| 2023-05-09 | 10.22 | $10.22 | 1747 |
| 2023-05-08 | 10.22 | $10.21 | 13984 |
| 2023-05-05 | 10.22 | $10.19 | 52147 |
| 2023-05-04 | 10.22 | $10.20 | 906909 |
| 2023-05-03 | 10.22 | $10.35 | 100 |
| 2023-05-02 | 10.21 | $10.35 | 924 |
| 2023-05-01 | 10.19 | $10.30 | 29805 |
| 2023-04-28 | 10.18 | $10.23 | 19483 |
| 2023-04-27 | 10.17 | $10.18 | 26095 |
| 2023-04-26 | 10.17 | $10.18 | 929 |
| 2023-04-25 | 10.17 | $10.17 | 2955 |
| 2023-04-24 | 10.17 | $10.17 | 2199 |
| 2023-04-21 | 10.17 | $10.20 | 7346 |
| 2023-04-20 | 10.16 | $10.17 | 200977 |
| 2023-04-19 | 10.16 | $10.17 | 233 |
| 2023-04-18 | 10.16 | $10.18 | 752451 |
| 2023-04-17 | 10.16 | $10.17 | 6387 |
| 2023-04-14 | 10.15 | $10.17 | 6687 |
| 2023-04-13 | 10.15 | $10.17 | 11156 |
| 2023-04-12 | 10.15 | $10.16 | 2.2M |
| 2023-04-11 | 10.15 | $10.15 | 65439 |
| 2023-04-10 | 10.15 | $10.15 | 272827 |
| 2023-04-06 | 10.15 | $10.15 | 137580 |
| 2023-04-05 | 10.15 | $10.15 | 65412 |
| 2023-04-04 | 10.15 | $10.15 | 3664 |
| 2023-04-03 | 10.15 | $10.15 | 8020 |
| 2023-03-31 | 10.14 | $10.16 | 707 |
| 2023-03-30 | 10.14 | $10.15 | — |
| 2023-03-29 | 10.14 | $10.15 | 4527 |
| 2023-03-28 | 10.14 | $10.14 | 20426 |
| 2023-03-27 | 10.14 | $10.20 | 7312 |
| 2023-03-24 | 10.13 | $10.13 | 2397 |
| 2023-03-23 | 10.13 | $10.14 | 371059 |
| 2023-03-22 | 10.13 | $10.14 | 603942 |
| 2023-03-21 | 10.12 | $10.13 | 2856 |
| 2023-03-20 | 10.12 | $10.13 | 73946 |
| 2023-03-17 | 10.12 | $10.12 | 711 |
| 2023-03-16 | 10.12 | $10.21 | 105 |
| 2023-03-15 | 10.11 | $10.11 | 3661 |
| 2023-03-14 | 10.11 | $10.11 | — |
| 2023-03-13 | 10.11 | $10.11 | 357 |
| 2023-03-10 | 10.11 | $10.11 | 2047 |
| 2023-03-09 | 10.10 | $10.13 | 189 |
| 2023-03-08 | 10.10 | $10.14 | 2.3M |
| 2023-03-07 | 10.10 | $10.12 | 469658 |
| 2023-03-06 | 10.09 | $10.11 | 34351 |
| 2023-03-03 | 10.09 | $10.11 | 7461 |
| 2023-03-02 | 10.09 | $10.11 | 129320 |
| 2023-03-01 | 10.08 | $10.11 | 3517 |
| 2023-02-28 | 10.08 | $10.11 | 60337 |
| 2023-02-27 | 10.08 | $10.09 | 752441 |
| 2023-02-24 | 10.07 | $10.10 | 247103 |
| 2023-02-23 | 10.07 | $10.10 | 125146 |
| 2023-02-22 | 10.06 | $10.08 | 10499 |
| 2023-02-21 | 10.06 | $10.07 | 632 |
| 2023-02-17 | 10.06 | $10.09 | 4470 |
| 2023-02-16 | 10.06 | $10.08 | 230 |
| 2023-02-15 | 10.05 | $10.09 | 183855 |
| 2023-02-14 | 10.05 | $10.06 | 27745 |
| 2023-02-13 | 10.05 | $10.04 | 469 |
| 2023-02-10 | 10.05 | $10.08 | 19702 |
| 2023-02-09 | 10.04 | $10.07 | 18943 |
| 2023-02-08 | 10.04 | $10.05 | 50872 |
| 2023-02-07 | 10.04 | $10.04 | 150254 |
| 2023-02-06 | 10.03 | $10.04 | 60281 |
| 2023-02-03 | 10.03 | $10.05 | 20776 |
| 2023-02-02 | 10.03 | $10.05 | 118335 |
| 2023-02-01 | 10.03 | $10.05 | 24260 |
| 2023-01-31 | 10.02 | $10.05 | 1062 |
| 2023-01-30 | 10.02 | $10.05 | 5172 |
| 2023-01-27 | 10.02 | $10.03 | 24 |
| 2023-01-26 | 10.01 | $10.03 | 47814 |
| 2023-01-25 | 10.01 | $10.03 | 32648 |
| 2023-01-24 | 10.01 | $10.04 | 105 |
| 2023-01-23 | 10.00 | $10.04 | 3162 |
| 2023-01-20 | 9.99 | $10.05 | 25007 |
| 2023-01-19 | 9.99 | $10.00 | 1124 |
| 2023-01-18 | 9.98 | $10.00 | 1034 |
| 2023-01-17 | 9.98 | $10.00 | 11435 |
| 2023-01-13 | 9.97 | $10.01 | 1996 |
| 2023-01-12 | 9.97 | $10.00 | 1032 |
| 2023-01-11 | 9.96 | $10.00 | 199 |
| 2023-01-10 | 9.96 | $10.00 | 92316 |
| 2023-01-09 | 9.95 | $10.00 | 89191 |
| 2023-01-06 | 9.95 | $10.00 | 365409 |
| 2023-01-05 | 9.94 | $10.00 | 2.8M |
| 2023-01-04 | 9.93 | $9.96 | 19189 |
| 2023-01-03 | 9.93 | $9.95 | 87 |
| 2022-12-30 | 9.92 | $9.95 | 46042 |
| 2022-12-29 | 9.92 | $9.95 | 1 |
| 2022-12-28 | 9.92 | $9.95 | 11167 |
| 2022-12-27 | 9.91 | $9.94 | 26588 |
| 2022-12-23 | 9.91 | $9.92 | 2780 |
| 2022-12-22 | 9.91 | $9.92 | 905 |
| 2022-12-21 | 9.90 | $9.91 | 300 |
| 2022-12-20 | 9.90 | $9.92 | 85 |
| 2022-12-19 | 9.90 | $9.92 | 1292 |
| 2022-12-16 | 9.89 | $9.91 | 190582 |
| 2022-12-15 | 9.89 | $9.93 | 20516 |
| 2022-12-14 | 9.89 | $9.91 | 16976 |
| 2022-12-13 | 9.88 | $9.90 | 19462 |
| 2022-12-12 | 9.88 | $9.89 | 6947 |
| 2022-12-09 | 9.88 | $9.89 | 108476 |
| 2022-12-08 | 9.88 | $9.90 | 7535 |
| 2022-12-07 | 9.87 | $9.90 | 153254 |
| 2022-12-06 | 9.87 | $9.90 | 1.3M |
| 2022-12-05 | 9.86 | $9.88 | 2208 |
| 2022-12-02 | 9.86 | $9.88 | 370179 |
| 2022-12-01 | 9.86 | $9.88 | 586970 |
| 2022-11-30 | 9.86 | $9.87 | 2366 |
| 2022-11-29 | 9.85 | $9.85 | 2480 |
| 2022-11-28 | 9.85 | $9.87 | 14829 |
| 2022-11-25 | 9.85 | $9.87 | 561 |
| 2022-11-23 | 9.85 | $9.85 | 3223 |
| 2022-11-22 | 9.85 | $9.86 | 7258 |
| 2022-11-21 | 9.85 | $9.86 | 3700 |
| 2022-11-18 | 9.85 | $9.86 | 204100 |
| 2022-11-17 | 9.84 | $9.85 | 190728 |
| 2022-11-16 | 9.84 | $9.85 | 49714 |
| 2022-11-15 | 9.84 | $9.85 | 183525 |
| 2022-11-14 | 9.84 | $9.85 | 3137 |
| 2022-11-11 | 9.84 | $9.85 | 2478 |
| 2022-11-10 | 9.83 | $9.85 | 1.1M |
| 2022-11-09 | 9.83 | $9.85 | 4454 |
| 2022-11-08 | 9.83 | $9.85 | 5561 |
| 2022-11-07 | 9.82 | $9.84 | 65733 |
| 2022-11-04 | 9.82 | $9.84 | 8264 |
| 2022-11-03 | 9.82 | $9.84 | 26403 |
| 2022-11-02 | 9.82 | $9.84 | 1231 |
| 2022-11-01 | 9.81 | $9.84 | 46232 |
| 2022-10-31 | 9.81 | $9.84 | 5025 |
| 2022-10-28 | 9.81 | $9.84 | 50262 |
| 2022-10-27 | 9.80 | $9.82 | 104995 |
| 2022-10-26 | 9.80 | $9.81 | 5778 |
| 2022-10-25 | 9.80 | $9.80 | 140926 |
| 2022-10-24 | 9.80 | $9.80 | 10102 |
| 2022-10-21 | 9.80 | $9.81 | 1000 |
| 2022-10-20 | 9.80 | $9.79 | 1304 |
| 2022-10-19 | 9.80 | $9.82 | 160933 |
| 2022-10-18 | 9.79 | $9.80 | 331008 |
| 2022-10-17 | 9.79 | $9.81 | 3918 |
| 2022-10-14 | 9.79 | $9.81 | 1100 |
| 2022-10-13 | 9.78 | $9.80 | 16168 |
| 2022-10-12 | 9.78 | $9.80 | 35969 |
| 2022-10-11 | 9.78 | $9.80 | 35082 |
| 2022-10-10 | 9.77 | $9.80 | 2701 |
| 2022-10-07 | 9.77 | $9.79 | 43072 |
| 2022-10-06 | 9.77 | $9.79 | 26400 |
| 2022-10-05 | 9.77 | $9.78 | 1404 |
| 2022-10-04 | 9.76 | $9.78 | 107350 |
| 2022-10-03 | 9.76 | $9.78 | 64221 |
| 2022-09-30 | 9.76 | $9.77 | 138 |
| 2022-09-29 | 9.76 | $9.78 | 105095 |
| 2022-09-28 | 9.76 | $9.78 | 2847 |
| 2022-09-27 | 9.76 | $9.76 | 219173 |
| 2022-09-26 | 9.75 | $9.75 | 145275 |
| 2022-09-23 | 9.76 | $9.75 | 4199 |
| 2022-09-22 | 9.76 | $9.73 | 329639 |
| 2022-09-21 | 9.76 | $9.75 | 162732 |
| 2022-09-20 | 9.76 | $9.78 | 1314 |
| 2022-09-19 | 9.76 | $9.78 | 1.9M |
| 2022-09-16 | 9.75 | $9.76 | 339212 |
| 2022-09-15 | 9.75 | $9.75 | 368355 |
| 2022-09-14 | 9.75 | $9.75 | 250000 |
| 2022-09-13 | 9.75 | $9.75 | 80421 |
| 2022-09-12 | 9.75 | $9.75 | 132840 |
| 2022-09-09 | 9.75 | $9.76 | 64656 |
| 2022-09-08 | 9.75 | $9.77 | 19232 |
| 2022-09-07 | 9.75 | $9.77 | 1042 |
| 2022-09-06 | 9.75 | $9.75 | 87897 |
| 2022-09-02 | 9.75 | $9.75 | 608067 |
| 2022-09-01 | 9.75 | $9.74 | 205471 |
| 2022-08-31 | 9.75 | $9.74 | 160144 |
| 2022-08-30 | 9.75 | $9.75 | 3.7M |
| 2022-08-29 | 9.75 | $9.74 | 20884 |
| 2022-08-26 | 9.75 | $9.74 | 19433 |
| 2022-08-25 | 9.75 | $9.74 | 35400 |
| 2022-08-24 | 9.75 | $9.74 | 155073 |
| 2022-08-23 | 9.76 | $9.74 | 8519 |
| 2022-08-22 | 9.76 | $9.76 | 20257 |
| 2022-08-19 | 9.76 | $9.76 | 52039 |
| 2022-08-18 | 9.76 | $9.75 | 17533 |
| 2022-08-17 | 9.76 | $9.75 | 124551 |
| 2022-08-16 | 9.76 | $9.78 | 184193 |
| 2022-08-15 | 9.75 | $9.77 | 302765 |
| 2022-08-12 | 9.75 | $9.76 | — |
| 2022-08-11 | 9.75 | $9.76 | 885 |
| 2022-08-10 | 9.75 | $9.75 | 20662 |
| 2022-08-09 | 9.75 | $9.75 | 262 |
| 2022-08-08 | 9.75 | $9.75 | 884 |
| 2022-08-05 | 9.75 | $9.75 | 69 |
| 2022-08-04 | 9.74 | $9.75 | 4 |
| 2022-08-03 | 9.74 | $9.75 | 1591 |
| 2022-08-02 | 9.74 | $9.75 | 1120 |
| 2022-08-01 | 9.74 | $9.75 | 476169 |
| 2022-07-29 | 9.74 | $9.75 | 2876 |
| 2022-07-28 | 9.74 | $9.77 | 624 |
| 2022-07-27 | 9.74 | $9.75 | 104 |
| 2022-07-26 | 9.74 | $9.74 | 4 |
| 2022-07-25 | 9.74 | $9.74 | 18 |
| 2022-07-22 | 9.74 | $9.74 | 4907 |
| 2022-07-21 | 9.74 | $9.74 | 473 |
| 2022-07-20 | 9.74 | $9.73 | 22829 |
| 2022-07-19 | 9.74 | $9.73 | 14340 |
| 2022-07-18 | 9.74 | $9.72 | 16578 |
| 2022-07-15 | 9.74 | $9.75 | 2074 |
| 2022-07-14 | 9.73 | $9.71 | 19736 |
| 2022-07-13 | 9.74 | $9.73 | 6570 |
| 2022-07-12 | 9.74 | $9.72 | 6866 |
| 2022-07-11 | 9.74 | $9.73 | 60388 |
| 2022-07-08 | 9.74 | $9.79 | 900 |
| 2022-07-07 | 9.73 | $9.79 | 570 |
| 2022-07-06 | 9.72 | $9.79 | 34390 |
| 2022-07-05 | 9.72 | $9.73 | 101533 |
| 2022-07-01 | 9.72 | $9.71 | 113 |
| 2022-06-30 | 9.72 | $9.72 | 158438 |
| 2022-06-29 | 9.72 | $9.72 | 10 |
| 2022-06-28 | 9.72 | $9.72 | 1 |
| 2022-06-27 | 9.72 | $9.72 | 12 |
| 2022-06-24 | 9.72 | $9.72 | 22 |
| 2022-06-23 | 9.72 | $9.72 | 2592 |
| 2022-06-22 | 9.72 | $9.70 | 133 |
| 2022-06-21 | 9.72 | $9.70 | 102120 |
| 2022-06-17 | 9.72 | $9.75 | 38996 |
| 2022-06-16 | 9.71 | $9.71 | 43 |
| 2022-06-15 | 9.71 | $9.71 | 188905 |
| 2022-06-14 | 9.71 | $9.71 | 55905 |
| 2022-06-13 | 9.71 | $9.71 | 1.0M |
| 2022-06-10 | 9.71 | $9.72 | 27147 |
| 2022-06-09 | 9.71 | $9.78 | 1326 |
| 2022-06-08 | 9.70 | $9.70 | 1526 |
| 2022-06-07 | 9.71 | $9.69 | 1364 |
| 2022-06-06 | 9.71 | $9.73 | 1 |
| 2022-06-03 | 9.70 | $9.73 | 4 |
| 2022-06-02 | 9.70 | $9.73 | 3 |
| 2022-06-01 | 9.70 | $9.73 | 73609 |
| 2022-05-31 | 9.70 | $9.71 | 5 |
| 2022-05-27 | 9.70 | $9.71 | 822451 |
| 2022-05-26 | 9.70 | $9.68 | 1040 |
| 2022-05-25 | 9.70 | $9.68 | 1600 |
| 2022-05-24 | 9.71 | $9.68 | — |
| 2022-05-23 | 9.71 | $9.68 | 1 |
| 2022-05-20 | 9.71 | $9.68 | 759 |
| 2022-05-19 | 9.72 | $9.70 | 19 |
| 2022-05-18 | 9.72 | $9.70 | — |
| 2022-05-17 | 9.72 | $9.70 | 10611 |
| 2022-05-16 | 9.72 | $9.69 | — |
| 2022-05-13 | 9.73 | $9.69 | — |
| 2022-05-12 | 9.73 | $9.69 | 12352 |
| 2022-05-11 | 9.74 | $9.73 | 1 |
| 2022-05-10 | 9.74 | $9.73 | 11159 |
| 2022-05-09 | 9.74 | $9.76 | 2 |
| 2022-05-06 | 9.74 | $9.76 | 9400 |
| 2022-05-05 | 9.73 | $9.74 | 8 |
| 2022-05-04 | 9.73 | $9.74 | 303 |
| 2022-05-03 | 9.73 | $9.73 | 34280 |
| 2022-05-02 | 9.73 | $9.72 | 742872 |
| 2022-04-29 | 9.74 | $9.72 | 1501 |
| 2022-04-28 | 9.74 | $9.75 | 421246 |
| 2022-04-27 | 9.73 | $9.75 | 948 |
| 2022-04-26 | 9.73 | $9.72 | — |
| 2022-04-25 | 9.73 | $9.72 | 10 |
| 2022-04-22 | 9.74 | $9.72 | 500 |
| 2022-04-21 | 9.74 | $9.73 | 145877 |
| 2022-04-20 | 9.74 | $9.72 | 23774 |
| 2022-04-19 | 9.74 | $9.77 | 1 |
| 2022-04-18 | 9.74 | $9.77 | 6415 |
| 2022-04-14 | 9.74 | $9.74 | 317 |
| 2022-04-13 | 9.74 | $9.75 | 100 |
| 2022-04-12 | 9.73 | $9.74 | 4038 |
| 2022-04-11 | 9.73 | $9.74 | 3314 |
| 2022-04-08 | 9.73 | $9.74 | 2300 |
| 2022-04-07 | 9.73 | $9.70 | 2085 |
| 2022-04-06 | 9.73 | $9.73 | 2913 |
| 2022-04-05 | 9.73 | $9.73 | 3027 |
| 2022-04-04 | 9.73 | $9.71 | 100779 |
| 2022-04-01 | 9.73 | $9.71 | 40735 |
| 2022-03-31 | 9.74 | $9.72 | 600 |
| 2022-03-30 | 9.74 | $9.74 | 3594 |
| 2022-03-29 | 9.73 | $9.74 | 38502 |
| 2022-03-28 | 9.73 | $9.78 | 2383 |
| 2022-03-25 | 9.72 | $9.85 | 3 |
| 2022-03-24 | 9.71 | $9.85 | 2403 |
| 2022-03-23 | 9.70 | $9.69 | 15 |
| 2022-03-22 | 9.70 | $9.69 | — |
| 2022-03-21 | 9.70 | $9.69 | 209 |
| 2022-03-18 | 9.70 | $9.69 | 5824 |
| 2022-03-17 | 9.70 | $9.69 | 1103 |
| 2022-03-16 | 9.70 | $9.70 | 23352 |
| 2022-03-15 | 9.69 | $9.71 | 28 |
| 2022-03-14 | 9.69 | $9.71 | 6 |
| 2022-03-11 | 9.69 | $9.71 | 275476 |
| 2022-03-10 | 9.69 | $9.69 | 248071 |
| 2022-03-09 | 9.69 | $9.71 | 4 |
| 2022-03-08 | 9.69 | $9.71 | 410 |
| 2022-03-07 | 9.69 | $9.69 | 5416 |
| 2022-03-04 | 9.68 | $9.69 | 3221 |
| 2022-03-03 | 9.68 | $9.68 | 2430 |
| 2022-03-02 | 9.69 | $9.67 | 4031 |
| 2022-03-01 | 9.69 | $9.67 | 2637 |
| 2022-02-28 | 9.69 | $9.71 | 266184 |
| 2022-02-25 | 9.69 | $9.68 | 569 |
| 2022-02-24 | 9.69 | $9.67 | 1232 |
| 2022-02-23 | 9.69 | $9.68 | 204 |
| 2022-02-22 | 9.69 | $9.68 | 204 |
| 2022-02-18 | 9.69 | $9.70 | 398 |
| 2022-02-17 | 9.68 | $9.67 | 3218 |
| 2022-02-16 | 9.68 | $9.68 | 401 |
| 2022-02-15 | 9.68 | $9.68 | 3931 |
| 2022-02-14 | 9.68 | $9.70 | 201 |
| 2022-02-11 | 9.68 | $9.72 | 204 |
| 2022-02-10 | 9.68 | $9.75 | 25138 |
| 2022-02-09 | 9.67 | $9.68 | 2355 |
| 2022-02-08 | 9.67 | $9.69 | 4400 |
| 2022-02-07 | 9.67 | $9.70 | 412 |
| 2022-02-04 | 9.66 | $9.68 | 1651 |
| 2022-02-03 | 9.66 | $9.63 | 9720 |
| 2022-02-02 | 9.67 | $9.70 | — |
| 2022-02-01 | 9.66 | $9.70 | 3709 |
| 2022-01-31 | 9.66 | $9.61 | 50 |
| 2022-01-28 | 9.67 | $9.61 | 2002 |
| 2022-01-27 | 9.68 | $9.62 | 2218 |
| 2022-01-26 | 9.68 | $9.66 | 6200 |
| 2022-01-25 | 9.68 | $9.64 | 20852 |
| 2022-01-24 | 9.69 | $9.66 | 3997 |
| 2022-01-21 | 9.69 | $9.71 | 138 |
| 2022-01-20 | 9.69 | $9.71 | 2 |
| 2022-01-19 | 9.69 | $9.71 | 260688 |
| 2022-01-18 | 9.69 | $9.68 | — |
| 2022-01-14 | 9.69 | $9.68 | 901 |
| 2022-01-13 | 9.69 | $9.70 | 500 |
| 2022-01-12 | 9.69 | $9.69 | 3 |
| 2022-01-11 | 9.69 | $9.69 | 2239 |
| 2022-01-10 | 9.69 | $9.68 | 718 |
| 2022-01-07 | 9.69 | $9.72 | 1851 |
| 2022-01-06 | 9.69 | $9.67 | — |
| 2022-01-05 | 9.69 | $9.67 | 349524 |
| 2022-01-04 | 9.69 | $9.69 | — |
| 2022-01-03 | 9.70 | $9.69 | 34304 |
| 2021-12-31 | 9.70 | $9.68 | 25 |
| 2021-12-30 | 9.70 | $9.68 | 194 |
| 2021-12-29 | 9.70 | $9.68 | — |
| 2021-12-28 | 9.71 | $9.68 | — |
| 2021-12-27 | 9.71 | $9.68 | — |
| 2021-12-23 | 9.71 | $9.68 | 71 |
| 2021-12-22 | 9.72 | $9.68 | 13 |
| 2021-12-21 | 9.72 | $9.68 | 155 |
| 2021-12-20 | 9.72 | $9.80 | 27 |
| 2021-12-17 | 9.72 | $9.80 | 1717 |
| 2021-12-16 | 9.71 | $9.68 | 714 |
| 2021-12-15 | 9.71 | $9.68 | 38 |
| 2021-12-14 | 9.71 | $9.68 | 5143 |
| 2021-12-13 | 9.72 | $9.68 | 85 |
| 2021-12-10 | 9.72 | $9.68 | 439 |
| 2021-12-09 | 9.73 | $9.69 | 528 |
| 2021-12-08 | 9.73 | $9.76 | — |
| 2021-12-07 | 9.73 | $9.76 | — |
| 2021-12-06 | 9.73 | $9.76 | — |
| 2021-12-03 | 9.73 | $9.76 | — |
| 2021-12-02 | 9.72 | $9.76 | 573 |
| 2021-12-01 | 9.72 | $9.70 | 17 |
| 2021-11-30 | 9.72 | $9.70 | — |
| 2021-11-29 | 9.73 | $9.70 | 706 |
| 2021-11-26 | 9.73 | $9.70 | 5000 |
| 2021-11-24 | 9.74 | $9.72 | 379 |
| 2021-11-23 | 9.74 | $9.69 | 102332 |
| 2021-11-22 | 9.75 | $9.72 | 880 |
| 2021-11-19 | 9.75 | $9.72 | 1160 |
| 2021-11-18 | 9.75 | $9.73 | 1001 |
| 2021-11-17 | 9.76 | $9.75 | 1197 |
| 2021-11-16 | 9.76 | $9.77 | 53721 |
| 2021-11-15 | 9.76 | $9.77 | 727 |
| 2021-11-12 | 9.76 | $9.72 | 1814 |
| 2021-11-11 | 9.77 | $9.72 | — |
| 2021-11-10 | 9.77 | $9.72 | 313 |
| 2021-11-09 | 9.78 | $9.79 | 201 |
| 2021-11-08 | 9.78 | $9.74 | 37 |
| 2021-11-05 | 9.78 | $9.74 | 22 |
| 2021-11-04 | 9.79 | $9.74 | 47 |
| 2021-11-03 | 9.79 | $9.74 | 816 |
| 2021-11-02 | 9.80 | $9.80 | — |
| 2021-11-01 | 9.80 | $9.80 | 2 |
| 2021-10-29 | 9.80 | $9.80 | 17 |
| 2021-10-28 | 9.80 | $9.80 | — |
| 2021-10-27 | 9.79 | $9.80 | 1 |
| 2021-10-26 | 9.79 | $9.80 | 2 |
| 2021-10-25 | 9.79 | $9.80 | 519 |
| 2021-10-22 | 9.79 | $9.80 | 117 |
| 2021-10-21 | 9.78 | $9.80 | — |
| 2021-10-20 | 9.78 | $9.80 | 17 |
| 2021-10-19 | 9.78 | $9.80 | 4 |
| 2021-10-18 | 9.78 | $9.80 | 109 |
| 2021-10-15 | 9.77 | $9.80 | — |
| 2021-10-14 | 9.77 | $9.80 | 50 |
| 2021-10-13 | 9.77 | $9.80 | — |
| 2021-10-12 | 9.77 | $9.80 | — |
| 2021-10-11 | 9.76 | $9.80 | 3 |
| 2021-10-08 | 9.76 | $9.80 | 4 |
| 2021-10-07 | 9.75 | $9.80 | 1478 |
| 2021-10-06 | 9.75 | $9.74 | 10088 |
| 2021-10-05 | 9.75 | $9.68 | — |
| 2021-10-04 | 9.75 | $9.68 | 2171 |
| 2021-10-01 | 9.76 | $9.73 | 1 |
| 2021-09-30 | 9.76 | $9.73 | — |
| 2021-09-29 | 9.76 | $9.73 | 2164 |
| 2021-09-28 | 9.77 | $9.80 | 1 |
| 2021-09-27 | 9.76 | $9.80 | 9 |
| 2021-09-24 | 9.75 | $9.80 | 3 |
| 2021-09-23 | 9.75 | $9.80 | 8 |
| 2021-09-22 | 9.74 | $9.80 | 9 |
| 2021-09-21 | 9.73 | $9.80 | 5 |
| 2021-09-20 | 9.73 | $9.80 | 2016 |
| 2021-09-17 | 9.72 | $9.80 | 1151 |
| 2021-09-16 | 9.71 | $9.75 | 4006 |
| 2021-09-15 | 9.70 | $9.69 | 206 |
| 2021-09-14 | 9.70 | $9.73 | 184 |
| 2021-09-13 | 9.70 | $9.74 | 56449 |
| 2021-09-10 | 9.69 | $9.66 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.25
2023-06-15
Close Price
$10.24
Vol: 1700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
9.85
Maximum
10.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.25 | $10.24 | 1700 |
| 2023-06-14 | 10.25 | $10.24 | — |
| 2023-06-13 | 10.25 | $10.24 | 12798 |
| 2023-06-12 | 10.26 | $10.24 | 4343 |
| 2023-06-09 | 10.26 | $10.26 | — |
| 2023-06-08 | 10.26 | $10.26 | — |
| 2023-06-07 | 10.25 | $10.26 | 24494 |
| 2023-06-06 | 10.25 | $10.25 | 12293 |
| 2023-06-05 | 10.25 | $10.24 | 101552 |
| 2023-06-02 | 10.25 | $10.24 | — |
| 2023-06-01 | 10.25 | $10.24 | 157 |
| 2023-05-31 | 10.25 | $10.23 | 34986 |
| 2023-05-30 | 10.25 | $10.33 | 10355 |
| 2023-05-26 | 10.23 | $10.22 | 3071 |
| 2023-05-25 | 10.23 | $10.22 | 94898 |
| 2023-05-24 | 10.23 | $10.22 | 35002 |
| 2023-05-23 | 10.24 | $10.23 | 5155 |
| 2023-05-22 | 10.24 | $10.23 | 358096 |
| 2023-05-19 | 10.24 | $10.22 | 6450 |
| 2023-05-18 | 10.24 | $10.24 | 11505 |
| 2023-05-17 | 10.24 | $10.22 | 25985 |
| 2023-05-16 | 10.24 | $10.22 | 267282 |
| 2023-05-15 | 10.24 | $10.22 | 12895 |
| 2023-05-12 | 10.24 | $10.24 | 1287 |
| 2023-05-11 | 10.24 | $10.21 | 4571 |
| 2023-05-10 | 10.24 | $10.22 | — |
| 2023-05-09 | 10.24 | $10.22 | 1747 |
| 2023-05-08 | 10.25 | $10.21 | 13984 |
| 2023-05-05 | 10.25 | $10.19 | 52147 |
| 2023-05-04 | 10.26 | $10.20 | 906909 |
| 2023-05-03 | 10.26 | $10.35 | 100 |
| 2023-05-02 | 10.24 | $10.35 | 924 |
| 2023-05-01 | 10.21 | $10.30 | 29805 |
| 2023-04-28 | 10.19 | $10.23 | 19483 |
| 2023-04-27 | 10.18 | $10.18 | 26095 |
| 2023-04-26 | 10.18 | $10.18 | 929 |
| 2023-04-25 | 10.18 | $10.17 | 2955 |
| 2023-04-24 | 10.18 | $10.17 | 2199 |
| 2023-04-21 | 10.18 | $10.20 | 7346 |
| 2023-04-20 | 10.18 | $10.17 | 200977 |
| 2023-04-19 | 10.17 | $10.17 | 233 |
| 2023-04-18 | 10.17 | $10.18 | 752451 |
| 2023-04-17 | 10.17 | $10.17 | 6387 |
| 2023-04-14 | 10.17 | $10.17 | 6687 |
| 2023-04-13 | 10.17 | $10.17 | 11156 |
| 2023-04-12 | 10.16 | $10.16 | 2.2M |
| 2023-04-11 | 10.16 | $10.15 | 65439 |
| 2023-04-10 | 10.16 | $10.15 | 272827 |
| 2023-04-06 | 10.16 | $10.15 | 137580 |
| 2023-04-05 | 10.16 | $10.15 | 65412 |
| 2023-04-04 | 10.16 | $10.15 | 3664 |
| 2023-04-03 | 10.16 | $10.15 | 8020 |
| 2023-03-31 | 10.16 | $10.16 | 707 |
| 2023-03-30 | 10.16 | $10.15 | — |
| 2023-03-29 | 10.16 | $10.15 | 4527 |
| 2023-03-28 | 10.16 | $10.14 | 20426 |
| 2023-03-27 | 10.16 | $10.20 | 7312 |
| 2023-03-24 | 10.15 | $10.13 | 2397 |
| 2023-03-23 | 10.15 | $10.14 | 371059 |
| 2023-03-22 | 10.14 | $10.14 | 603942 |
| 2023-03-21 | 10.14 | $10.13 | 2856 |
| 2023-03-20 | 10.14 | $10.13 | 73946 |
| 2023-03-17 | 10.14 | $10.12 | 711 |
| 2023-03-16 | 10.14 | $10.21 | 105 |
| 2023-03-15 | 10.13 | $10.11 | 3661 |
| 2023-03-14 | 10.13 | $10.11 | — |
| 2023-03-13 | 10.13 | $10.11 | 357 |
| 2023-03-10 | 10.13 | $10.11 | 2047 |
| 2023-03-09 | 10.13 | $10.13 | 189 |
| 2023-03-08 | 10.12 | $10.14 | 2.3M |
| 2023-03-07 | 10.12 | $10.12 | 469658 |
| 2023-03-06 | 10.11 | $10.11 | 34351 |
| 2023-03-03 | 10.11 | $10.11 | 7461 |
| 2023-03-02 | 10.11 | $10.11 | 129320 |
| 2023-03-01 | 10.11 | $10.11 | 3517 |
| 2023-02-28 | 10.10 | $10.11 | 60337 |
| 2023-02-27 | 10.10 | $10.09 | 752441 |
| 2023-02-24 | 10.10 | $10.10 | 247103 |
| 2023-02-23 | 10.09 | $10.10 | 125146 |
| 2023-02-22 | 10.09 | $10.08 | 10499 |
| 2023-02-21 | 10.08 | $10.07 | 632 |
| 2023-02-17 | 10.08 | $10.09 | 4470 |
| 2023-02-16 | 10.08 | $10.08 | 230 |
| 2023-02-15 | 10.08 | $10.09 | 183855 |
| 2023-02-14 | 10.07 | $10.06 | 27745 |
| 2023-02-13 | 10.07 | $10.04 | 469 |
| 2023-02-10 | 10.07 | $10.08 | 19702 |
| 2023-02-09 | 10.06 | $10.07 | 18943 |
| 2023-02-08 | 10.06 | $10.05 | 50872 |
| 2023-02-07 | 10.06 | $10.04 | 150254 |
| 2023-02-06 | 10.06 | $10.04 | 60281 |
| 2023-02-03 | 10.06 | $10.05 | 20776 |
| 2023-02-02 | 10.06 | $10.05 | 118335 |
| 2023-02-01 | 10.05 | $10.05 | 24260 |
| 2023-01-31 | 10.05 | $10.05 | 1062 |
| 2023-01-30 | 10.05 | $10.05 | 5172 |
| 2023-01-27 | 10.04 | $10.03 | 24 |
| 2023-01-26 | 10.04 | $10.03 | 47814 |
| 2023-01-25 | 10.04 | $10.03 | 32648 |
| 2023-01-24 | 10.03 | $10.04 | 105 |
| 2023-01-23 | 10.03 | $10.04 | 3162 |
| 2023-01-20 | 10.02 | $10.05 | 25007 |
| 2023-01-19 | 10.01 | $10.00 | 1124 |
| 2023-01-18 | 10.01 | $10.00 | 1034 |
| 2023-01-17 | 10.01 | $10.00 | 11435 |
| 2023-01-13 | 10.00 | $10.01 | 1996 |
| 2023-01-12 | 10.00 | $10.00 | 1032 |
| 2023-01-11 | 9.99 | $10.00 | 199 |
| 2023-01-10 | 9.99 | $10.00 | 92316 |
| 2023-01-09 | 9.98 | $10.00 | 89191 |
| 2023-01-06 | 9.97 | $10.00 | 365409 |
| 2023-01-05 | 9.96 | $10.00 | 2.8M |
| 2023-01-04 | 9.95 | $9.96 | 19189 |
| 2023-01-03 | 9.95 | $9.95 | 87 |
| 2022-12-30 | 9.94 | $9.95 | 46042 |
| 2022-12-29 | 9.94 | $9.95 | 1 |
| 2022-12-28 | 9.93 | $9.95 | 11167 |
| 2022-12-27 | 9.93 | $9.94 | 26588 |
| 2022-12-23 | 9.92 | $9.92 | 2780 |
| 2022-12-22 | 9.92 | $9.92 | 905 |
| 2022-12-21 | 9.92 | $9.91 | 300 |
| 2022-12-20 | 9.92 | $9.92 | 85 |
| 2022-12-19 | 9.92 | $9.92 | 1292 |
| 2022-12-16 | 9.91 | $9.91 | 190582 |
| 2022-12-15 | 9.91 | $9.93 | 20516 |
| 2022-12-14 | 9.90 | $9.91 | 16976 |
| 2022-12-13 | 9.90 | $9.90 | 19462 |
| 2022-12-12 | 9.90 | $9.89 | 6947 |
| 2022-12-09 | 9.89 | $9.89 | 108476 |
| 2022-12-08 | 9.89 | $9.90 | 7535 |
| 2022-12-07 | 9.89 | $9.90 | 153254 |
| 2022-12-06 | 9.88 | $9.90 | 1.3M |
| 2022-12-05 | 9.88 | $9.88 | 2208 |
| 2022-12-02 | 9.88 | $9.88 | 370179 |
| 2022-12-01 | 9.87 | $9.88 | 586970 |
| 2022-11-30 | 9.87 | $9.87 | 2366 |
| 2022-11-29 | 9.87 | $9.85 | 2480 |
| 2022-11-28 | 9.87 | $9.87 | 14829 |
| 2022-11-25 | 9.86 | $9.87 | 561 |
| 2022-11-23 | 9.86 | $9.85 | 3223 |
| 2022-11-22 | 9.86 | $9.86 | 7258 |
| 2022-11-21 | 9.86 | $9.86 | 3700 |
| 2022-11-18 | 9.86 | $9.86 | 204100 |
| 2022-11-17 | 9.86 | $9.85 | 190728 |
| 2022-11-16 | 9.85 | $9.85 | 49714 |
| 2022-11-15 | 9.85 | $9.85 | 183525 |
| 2022-11-14 | 9.85 | $9.85 | 3137 |
| 2022-11-11 | 9.85 | $9.85 | 2478 |
| 2022-11-10 | 9.85 | $9.85 | 1.1M |
| 2022-11-09 | 9.85 | $9.85 | 4454 |
| 2022-11-08 | 9.84 | $9.85 | 5561 |
| 2022-11-07 | 9.84 | $9.84 | 65733 |
| 2022-11-04 | 9.84 | $9.84 | 8264 |
| 2022-11-03 | 9.83 | $9.84 | 26403 |
| 2022-11-02 | 9.83 | $9.84 | 1231 |
| 2022-11-01 | 9.83 | $9.84 | 46232 |
| 2022-10-31 | 9.82 | $9.84 | 5025 |
| 2022-10-28 | 9.82 | $9.84 | 50262 |
| 2022-10-27 | 9.81 | $9.82 | 104995 |
| 2022-10-26 | 9.81 | $9.81 | 5778 |
| 2022-10-25 | 9.81 | $9.80 | 140926 |
| 2022-10-24 | 9.81 | $9.80 | 10102 |
| 2022-10-21 | 9.81 | $9.81 | 1000 |
| 2022-10-20 | 9.81 | $9.79 | 1304 |
| 2022-10-19 | 9.81 | $9.82 | 160933 |
| 2022-10-18 | 9.80 | $9.80 | 331008 |
| 2022-10-17 | 9.80 | $9.81 | 3918 |
| 2022-10-14 | 9.80 | $9.81 | 1100 |
| 2022-10-13 | 9.79 | $9.80 | 16168 |
| 2022-10-12 | 9.79 | $9.80 | 35969 |
| 2022-10-11 | 9.79 | $9.80 | 35082 |
| 2022-10-10 | 9.78 | $9.80 | 2701 |
| 2022-10-07 | 9.78 | $9.79 | 43072 |
| 2022-10-06 | 9.78 | $9.79 | 26400 |
| 2022-10-05 | 9.77 | $9.78 | 1404 |
| 2022-10-04 | 9.77 | $9.78 | 107350 |
| 2022-10-03 | 9.77 | $9.78 | 64221 |
| 2022-09-30 | 9.77 | $9.77 | 138 |
| 2022-09-29 | 9.76 | $9.78 | 105095 |
| 2022-09-28 | 9.76 | $9.78 | 2847 |
| 2022-09-27 | 9.76 | $9.76 | 219173 |
| 2022-09-26 | 9.75 | $9.75 | 145275 |
| 2022-09-23 | 9.76 | $9.75 | 4199 |
| 2022-09-22 | 9.76 | $9.73 | 329639 |
| 2022-09-21 | 9.76 | $9.75 | 162732 |
| 2022-09-20 | 9.76 | $9.78 | 1314 |
| 2022-09-19 | 9.76 | $9.78 | 1.9M |
| 2022-09-16 | 9.76 | $9.76 | 339212 |
| 2022-09-15 | 9.75 | $9.75 | 368355 |
| 2022-09-14 | 9.75 | $9.75 | 250000 |
| 2022-09-13 | 9.75 | $9.75 | 80421 |
| 2022-09-12 | 9.76 | $9.75 | 132840 |
| 2022-09-09 | 9.76 | $9.76 | 64656 |
| 2022-09-08 | 9.76 | $9.77 | 19232 |
| 2022-09-07 | 9.75 | $9.77 | 1042 |
| 2022-09-06 | 9.75 | $9.75 | 87897 |
| 2022-09-02 | 9.75 | $9.75 | 608067 |
| 2022-09-01 | 9.75 | $9.74 | 205471 |
| 2022-08-31 | 9.75 | $9.74 | 160144 |
| 2022-08-30 | 9.75 | $9.75 | 3.7M |
| 2022-08-29 | 9.75 | $9.74 | 20884 |
| 2022-08-26 | 9.75 | $9.74 | 19433 |
| 2022-08-25 | 9.75 | $9.74 | 35400 |
| 2022-08-24 | 9.76 | $9.74 | 155073 |
| 2022-08-23 | 9.76 | $9.74 | 8519 |
| 2022-08-22 | 9.76 | $9.76 | 20257 |
| 2022-08-19 | 9.76 | $9.76 | 52039 |
| 2022-08-18 | 9.76 | $9.75 | 17533 |
| 2022-08-17 | 9.76 | $9.75 | 124551 |
| 2022-08-16 | 9.76 | $9.78 | 184193 |
| 2022-08-15 | 9.76 | $9.77 | 302765 |
| 2022-08-12 | 9.76 | $9.76 | — |
| 2022-08-11 | 9.75 | $9.76 | 885 |
| 2022-08-10 | 9.75 | $9.75 | 20662 |
| 2022-08-09 | 9.75 | $9.75 | 262 |
| 2022-08-08 | 9.75 | $9.75 | 884 |
| 2022-08-05 | 9.75 | $9.75 | 69 |
| 2022-08-04 | 9.75 | $9.75 | 4 |
| 2022-08-03 | 9.75 | $9.75 | 1591 |
| 2022-08-02 | 9.75 | $9.75 | 1120 |
| 2022-08-01 | 9.75 | $9.75 | 476169 |
| 2022-07-29 | 9.75 | $9.75 | 2876 |
| 2022-07-28 | 9.75 | $9.77 | 624 |
| 2022-07-27 | 9.74 | $9.75 | 104 |
| 2022-07-26 | 9.74 | $9.74 | 4 |
| 2022-07-25 | 9.74 | $9.74 | 18 |
| 2022-07-22 | 9.74 | $9.74 | 4907 |
| 2022-07-21 | 9.74 | $9.74 | 473 |
| 2022-07-20 | 9.74 | $9.73 | 22829 |
| 2022-07-19 | 9.74 | $9.73 | 14340 |
| 2022-07-18 | 9.74 | $9.72 | 16578 |
| 2022-07-15 | 9.74 | $9.75 | 2074 |
| 2022-07-14 | 9.74 | $9.71 | 19736 |
| 2022-07-13 | 9.74 | $9.73 | 6570 |
| 2022-07-12 | 9.75 | $9.72 | 6866 |
| 2022-07-11 | 9.75 | $9.73 | 60388 |
| 2022-07-08 | 9.75 | $9.79 | 900 |
| 2022-07-07 | 9.74 | $9.79 | 570 |
| 2022-07-06 | 9.73 | $9.79 | 34390 |
| 2022-07-05 | 9.72 | $9.73 | 101533 |
| 2022-07-01 | 9.72 | $9.71 | 113 |
| 2022-06-30 | 9.72 | $9.72 | 158438 |
| 2022-06-29 | 9.72 | $9.72 | 10 |
| 2022-06-28 | 9.72 | $9.72 | 1 |
| 2022-06-27 | 9.72 | $9.72 | 12 |
| 2022-06-24 | 9.72 | $9.72 | 22 |
| 2022-06-23 | 9.71 | $9.72 | 2592 |
| 2022-06-22 | 9.71 | $9.70 | 133 |
| 2022-06-21 | 9.72 | $9.70 | 102120 |
| 2022-06-17 | 9.72 | $9.75 | 38996 |
| 2022-06-16 | 9.71 | $9.71 | 43 |
| 2022-06-15 | 9.71 | $9.71 | 188905 |
| 2022-06-14 | 9.72 | $9.71 | 55905 |
| 2022-06-13 | 9.72 | $9.71 | 1.0M |
| 2022-06-10 | 9.72 | $9.72 | 27147 |
| 2022-06-09 | 9.72 | $9.78 | 1326 |
| 2022-06-08 | 9.71 | $9.70 | 1526 |
| 2022-06-07 | 9.71 | $9.69 | 1364 |
| 2022-06-06 | 9.71 | $9.73 | 1 |
| 2022-06-03 | 9.71 | $9.73 | 4 |
| 2022-06-02 | 9.70 | $9.73 | 3 |
| 2022-06-01 | 9.70 | $9.73 | 73609 |
| 2022-05-31 | 9.69 | $9.71 | 5 |
| 2022-05-27 | 9.69 | $9.71 | 822451 |
| 2022-05-26 | 9.69 | $9.68 | 1040 |
| 2022-05-25 | 9.69 | $9.68 | 1600 |
| 2022-05-24 | 9.69 | $9.68 | — |
| 2022-05-23 | 9.70 | $9.68 | 1 |
| 2022-05-20 | 9.70 | $9.68 | 759 |
| 2022-05-19 | 9.71 | $9.70 | 19 |
| 2022-05-18 | 9.71 | $9.70 | — |
| 2022-05-17 | 9.71 | $9.70 | 10611 |
| 2022-05-16 | 9.72 | $9.69 | — |
| 2022-05-13 | 9.72 | $9.69 | — |
| 2022-05-12 | 9.73 | $9.69 | 12352 |
| 2022-05-11 | 9.74 | $9.73 | 1 |
| 2022-05-10 | 9.74 | $9.73 | 11159 |
| 2022-05-09 | 9.75 | $9.76 | 2 |
| 2022-05-06 | 9.74 | $9.76 | 9400 |
| 2022-05-05 | 9.74 | $9.74 | 8 |
| 2022-05-04 | 9.74 | $9.74 | 303 |
| 2022-05-03 | 9.73 | $9.73 | 34280 |
| 2022-05-02 | 9.74 | $9.72 | 742872 |
| 2022-04-29 | 9.74 | $9.72 | 1501 |
| 2022-04-28 | 9.74 | $9.75 | 421246 |
| 2022-04-27 | 9.74 | $9.75 | 948 |
| 2022-04-26 | 9.74 | $9.72 | — |
| 2022-04-25 | 9.74 | $9.72 | 10 |
| 2022-04-22 | 9.74 | $9.72 | 500 |
| 2022-04-21 | 9.75 | $9.73 | 145877 |
| 2022-04-20 | 9.75 | $9.72 | 23774 |
| 2022-04-19 | 9.75 | $9.77 | 1 |
| 2022-04-18 | 9.75 | $9.77 | 6415 |
| 2022-04-14 | 9.74 | $9.74 | 317 |
| 2022-04-13 | 9.74 | $9.75 | 100 |
| 2022-04-12 | 9.74 | $9.74 | 4038 |
| 2022-04-11 | 9.74 | $9.74 | 3314 |
| 2022-04-08 | 9.74 | $9.74 | 2300 |
| 2022-04-07 | 9.73 | $9.70 | 2085 |
| 2022-04-06 | 9.74 | $9.73 | 2913 |
| 2022-04-05 | 9.74 | $9.73 | 3027 |
| 2022-04-04 | 9.74 | $9.71 | 100779 |
| 2022-04-01 | 9.75 | $9.71 | 40735 |
| 2022-03-31 | 9.75 | $9.72 | 600 |
| 2022-03-30 | 9.76 | $9.74 | 3594 |
| 2022-03-29 | 9.76 | $9.74 | 38502 |
| 2022-03-28 | 9.76 | $9.78 | 2383 |
| 2022-03-25 | 9.75 | $9.85 | 3 |
| 2022-03-24 | 9.73 | $9.85 | 2403 |
| 2022-03-23 | 9.70 | $9.69 | 15 |
| 2022-03-22 | 9.70 | $9.69 | — |
| 2022-03-21 | 9.70 | $9.69 | 209 |
| 2022-03-18 | 9.70 | $9.69 | 5824 |
| 2022-03-17 | 9.70 | $9.69 | 1103 |
| 2022-03-16 | 9.70 | $9.70 | 23352 |
| 2022-03-15 | 9.70 | $9.71 | 28 |
| 2022-03-14 | 9.70 | $9.71 | 6 |
| 2022-03-11 | 9.70 | $9.71 | 275476 |
| 2022-03-10 | 9.69 | $9.69 | 248071 |
| 2022-03-09 | 9.69 | $9.71 | 4 |
| 2022-03-08 | 9.69 | $9.71 | 410 |
| 2022-03-07 | 9.68 | $9.69 | 5416 |
| 2022-03-04 | 9.68 | $9.69 | 3221 |
| 2022-03-03 | 9.68 | $9.68 | 2430 |
| 2022-03-02 | 9.68 | $9.67 | 4031 |
| 2022-03-01 | 9.68 | $9.67 | 2637 |
| 2022-02-28 | 9.69 | $9.71 | 266184 |
| 2022-02-25 | 9.68 | $9.68 | 569 |
| 2022-02-24 | 9.68 | $9.67 | 1232 |
| 2022-02-23 | 9.69 | $9.68 | 204 |
| 2022-02-22 | 9.69 | $9.68 | 204 |
| 2022-02-18 | 9.69 | $9.70 | 398 |
| 2022-02-17 | 9.69 | $9.67 | 3218 |
| 2022-02-16 | 9.69 | $9.68 | 401 |
| 2022-02-15 | 9.69 | $9.68 | 3931 |
| 2022-02-14 | 9.69 | $9.70 | 201 |
| 2022-02-11 | 9.69 | $9.72 | 204 |
| 2022-02-10 | 9.68 | $9.75 | 25138 |
| 2022-02-09 | 9.67 | $9.68 | 2355 |
| 2022-02-08 | 9.67 | $9.69 | 4400 |
| 2022-02-07 | 9.66 | $9.70 | 412 |
| 2022-02-04 | 9.65 | $9.68 | 1651 |
| 2022-02-03 | 9.65 | $9.63 | 9720 |
| 2022-02-02 | 9.66 | $9.70 | — |
| 2022-02-01 | 9.65 | $9.70 | 3709 |
| 2022-01-31 | 9.64 | $9.61 | 50 |
| 2022-01-28 | 9.65 | $9.61 | 2002 |
| 2022-01-27 | 9.66 | $9.62 | 2218 |
| 2022-01-26 | 9.67 | $9.66 | 6200 |
| 2022-01-25 | 9.68 | $9.64 | 20852 |
| 2022-01-24 | 9.68 | $9.66 | 3997 |
| 2022-01-21 | 9.69 | $9.71 | 138 |
| 2022-01-20 | 9.69 | $9.71 | 2 |
| 2022-01-19 | 9.68 | $9.71 | 260688 |
| 2022-01-18 | 9.68 | $9.68 | — |
| 2022-01-14 | 9.68 | $9.68 | 901 |
| 2022-01-13 | 9.68 | $9.70 | 500 |
| 2022-01-12 | 9.68 | $9.69 | 3 |
| 2022-01-11 | 9.68 | $9.69 | 2239 |
| 2022-01-10 | 9.68 | $9.68 | 718 |
| 2022-01-07 | 9.68 | $9.72 | 1851 |
| 2022-01-06 | 9.68 | $9.67 | — |
| 2022-01-05 | 9.68 | $9.67 | 349524 |
| 2022-01-04 | 9.68 | $9.69 | — |
| 2022-01-03 | 9.68 | $9.69 | 34304 |
| 2021-12-31 | 9.68 | $9.68 | 25 |
| 2021-12-30 | 9.69 | $9.68 | 194 |
| 2021-12-29 | 9.69 | $9.68 | — |
| 2021-12-28 | 9.69 | $9.68 | — |
| 2021-12-27 | 9.70 | $9.68 | — |
| 2021-12-23 | 9.70 | $9.68 | 71 |
| 2021-12-22 | 9.71 | $9.68 | 13 |
| 2021-12-21 | 9.72 | $9.68 | 155 |
| 2021-12-20 | 9.72 | $9.80 | 27 |
| 2021-12-17 | 9.71 | $9.80 | 1717 |
| 2021-12-16 | 9.69 | $9.68 | 714 |
| 2021-12-15 | 9.70 | $9.68 | 38 |
| 2021-12-14 | 9.70 | $9.68 | 5143 |
| 2021-12-13 | 9.71 | $9.68 | 85 |
| 2021-12-10 | 9.72 | $9.68 | 439 |
| 2021-12-09 | 9.72 | $9.69 | 528 |
| 2021-12-08 | 9.73 | $9.76 | — |
| 2021-12-07 | 9.73 | $9.76 | — |
| 2021-12-06 | 9.72 | $9.76 | — |
| 2021-12-03 | 9.72 | $9.76 | — |
| 2021-12-02 | 9.71 | $9.76 | 573 |
| 2021-12-01 | 9.71 | $9.70 | 17 |
| 2021-11-30 | 9.71 | $9.70 | — |
| 2021-11-29 | 9.71 | $9.70 | 706 |
| 2021-11-26 | 9.72 | $9.70 | 5000 |
| 2021-11-24 | 9.72 | $9.72 | 379 |
| 2021-11-23 | 9.73 | $9.69 | 102332 |
| 2021-11-22 | 9.74 | $9.72 | 880 |
| 2021-11-19 | 9.74 | $9.72 | 1160 |
| 2021-11-18 | 9.75 | $9.73 | 1001 |
| 2021-11-17 | 9.75 | $9.75 | 1197 |
| 2021-11-16 | 9.76 | $9.77 | 53721 |
| 2021-11-15 | 9.75 | $9.77 | 727 |
| 2021-11-12 | 9.75 | $9.72 | 1814 |
| 2021-11-11 | 9.76 | $9.72 | — |
| 2021-11-10 | 9.77 | $9.72 | 313 |
| 2021-11-09 | 9.78 | $9.79 | 201 |
| 2021-11-08 | 9.77 | $9.74 | 37 |
| 2021-11-05 | 9.78 | $9.74 | 22 |
| 2021-11-04 | 9.79 | $9.74 | 47 |
| 2021-11-03 | 9.80 | $9.74 | 816 |
| 2021-11-02 | 9.81 | $9.80 | — |
| 2021-11-01 | 9.81 | $9.80 | 2 |
| 2021-10-29 | 9.81 | $9.80 | 17 |
| 2021-10-28 | 9.81 | $9.80 | — |
| 2021-10-27 | 9.81 | $9.80 | 1 |
| 2021-10-26 | 9.81 | $9.80 | 2 |
| 2021-10-25 | 9.81 | $9.80 | 519 |
| 2021-10-22 | 9.81 | $9.80 | 117 |
| 2021-10-21 | 9.81 | $9.80 | — |
| 2021-10-20 | 9.80 | $9.80 | 17 |
| 2021-10-19 | 9.80 | $9.80 | 4 |
| 2021-10-18 | 9.80 | $9.80 | 109 |
| 2021-10-15 | 9.80 | $9.80 | — |
| 2021-10-14 | 9.79 | $9.80 | 50 |
| 2021-10-13 | 9.79 | $9.80 | — |
| 2021-10-12 | 9.78 | $9.80 | — |
| 2021-10-11 | 9.78 | $9.80 | 3 |
| 2021-10-08 | 9.77 | $9.80 | 4 |
| 2021-10-07 | 9.76 | $9.80 | 1478 |
| 2021-10-06 | 9.75 | $9.74 | 10088 |
| 2021-10-05 | 9.75 | $9.68 | — |
| 2021-10-04 | 9.76 | $9.68 | 2171 |
| 2021-10-01 | 9.78 | $9.73 | 1 |
| 2021-09-30 | 9.78 | $9.73 | — |
| 2021-09-29 | 9.79 | $9.73 | 2164 |
| 2021-09-28 | 9.80 | $9.80 | 1 |
| 2021-09-27 | 9.80 | $9.80 | 9 |
| 2021-09-24 | 9.79 | $9.80 | 3 |
| 2021-09-23 | 9.78 | $9.80 | 8 |
| 2021-09-22 | 9.77 | $9.80 | 9 |
| 2021-09-21 | 9.76 | $9.80 | 5 |
| 2021-09-20 | 9.75 | $9.80 | 2016 |
| 2021-09-17 | 9.74 | $9.80 | 1151 |
| 2021-09-16 | 9.72 | $9.75 | 4006 |
| 2021-09-15 | 9.71 | $9.69 | 206 |
| 2021-09-14 | 9.72 | $9.73 | 184 |
| 2021-09-13 | 9.71 | $9.74 | 56449 |
| 2021-09-10 | 9.70 | $9.66 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.25
2023-06-15
Close Price
$10.24
Vol: 1700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
9.85
Maximum
10.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 10.25 | $10.24 | 1700 |
| 2023-06-14 | 10.25 | $10.24 | — |
| 2023-06-13 | 10.25 | $10.24 | 12798 |
| 2023-06-12 | 10.25 | $10.24 | 4343 |
| 2023-06-09 | 10.26 | $10.26 | — |
| 2023-06-08 | 10.25 | $10.26 | — |
| 2023-06-07 | 10.25 | $10.26 | 24494 |
| 2023-06-06 | 10.25 | $10.25 | 12293 |
| 2023-06-05 | 10.24 | $10.24 | 101552 |
| 2023-06-02 | 10.25 | $10.24 | — |
| 2023-06-01 | 10.25 | $10.24 | 157 |
| 2023-05-31 | 10.25 | $10.23 | 34986 |
| 2023-05-30 | 10.25 | $10.33 | 10355 |
| 2023-05-26 | 10.22 | $10.22 | 3071 |
| 2023-05-25 | 10.22 | $10.22 | 94898 |
| 2023-05-24 | 10.23 | $10.22 | 35002 |
| 2023-05-23 | 10.23 | $10.23 | 5155 |
| 2023-05-22 | 10.23 | $10.23 | 358096 |
| 2023-05-19 | 10.23 | $10.22 | 6450 |
| 2023-05-18 | 10.23 | $10.24 | 11505 |
| 2023-05-17 | 10.23 | $10.22 | 25985 |
| 2023-05-16 | 10.23 | $10.22 | 267282 |
| 2023-05-15 | 10.23 | $10.22 | 12895 |
| 2023-05-12 | 10.24 | $10.24 | 1287 |
| 2023-05-11 | 10.24 | $10.21 | 4571 |
| 2023-05-10 | 10.24 | $10.22 | — |
| 2023-05-09 | 10.25 | $10.22 | 1747 |
| 2023-05-08 | 10.25 | $10.21 | 13984 |
| 2023-05-05 | 10.26 | $10.19 | 52147 |
| 2023-05-04 | 10.27 | $10.20 | 906909 |
| 2023-05-03 | 10.29 | $10.35 | 100 |
| 2023-05-02 | 10.26 | $10.35 | 924 |
| 2023-05-01 | 10.22 | $10.30 | 29805 |
| 2023-04-28 | 10.19 | $10.23 | 19483 |
| 2023-04-27 | 10.18 | $10.18 | 26095 |
| 2023-04-26 | 10.18 | $10.18 | 929 |
| 2023-04-25 | 10.18 | $10.17 | 2955 |
| 2023-04-24 | 10.18 | $10.17 | 2199 |
| 2023-04-21 | 10.18 | $10.20 | 7346 |
| 2023-04-20 | 10.17 | $10.17 | 200977 |
| 2023-04-19 | 10.17 | $10.17 | 233 |
| 2023-04-18 | 10.17 | $10.18 | 752451 |
| 2023-04-17 | 10.17 | $10.17 | 6387 |
| 2023-04-14 | 10.16 | $10.17 | 6687 |
| 2023-04-13 | 10.16 | $10.17 | 11156 |
| 2023-04-12 | 10.16 | $10.16 | 2.2M |
| 2023-04-11 | 10.15 | $10.15 | 65439 |
| 2023-04-10 | 10.15 | $10.15 | 272827 |
| 2023-04-06 | 10.16 | $10.15 | 137580 |
| 2023-04-05 | 10.16 | $10.15 | 65412 |
| 2023-04-04 | 10.16 | $10.15 | 3664 |
| 2023-04-03 | 10.16 | $10.15 | 8020 |
| 2023-03-31 | 10.16 | $10.16 | 707 |
| 2023-03-30 | 10.16 | $10.15 | — |
| 2023-03-29 | 10.16 | $10.15 | 4527 |
| 2023-03-28 | 10.16 | $10.14 | 20426 |
| 2023-03-27 | 10.16 | $10.20 | 7312 |
| 2023-03-24 | 10.14 | $10.13 | 2397 |
| 2023-03-23 | 10.14 | $10.14 | 371059 |
| 2023-03-22 | 10.14 | $10.14 | 603942 |
| 2023-03-21 | 10.14 | $10.13 | 2856 |
| 2023-03-20 | 10.14 | $10.13 | 73946 |
| 2023-03-17 | 10.14 | $10.12 | 711 |
| 2023-03-16 | 10.14 | $10.21 | 105 |
| 2023-03-15 | 10.12 | $10.11 | 3661 |
| 2023-03-14 | 10.12 | $10.11 | — |
| 2023-03-13 | 10.12 | $10.11 | 357 |
| 2023-03-10 | 10.13 | $10.11 | 2047 |
| 2023-03-09 | 10.13 | $10.13 | 189 |
| 2023-03-08 | 10.12 | $10.14 | 2.3M |
| 2023-03-07 | 10.12 | $10.12 | 469658 |
| 2023-03-06 | 10.11 | $10.11 | 34351 |
| 2023-03-03 | 10.11 | $10.11 | 7461 |
| 2023-03-02 | 10.11 | $10.11 | 129320 |
| 2023-03-01 | 10.11 | $10.11 | 3517 |
| 2023-02-28 | 10.10 | $10.11 | 60337 |
| 2023-02-27 | 10.10 | $10.09 | 752441 |
| 2023-02-24 | 10.09 | $10.10 | 247103 |
| 2023-02-23 | 10.09 | $10.10 | 125146 |
| 2023-02-22 | 10.08 | $10.08 | 10499 |
| 2023-02-21 | 10.08 | $10.07 | 632 |
| 2023-02-17 | 10.08 | $10.09 | 4470 |
| 2023-02-16 | 10.08 | $10.08 | 230 |
| 2023-02-15 | 10.07 | $10.09 | 183855 |
| 2023-02-14 | 10.06 | $10.06 | 27745 |
| 2023-02-13 | 10.06 | $10.04 | 469 |
| 2023-02-10 | 10.07 | $10.08 | 19702 |
| 2023-02-09 | 10.06 | $10.07 | 18943 |
| 2023-02-08 | 10.05 | $10.05 | 50872 |
| 2023-02-07 | 10.05 | $10.04 | 150254 |
| 2023-02-06 | 10.05 | $10.04 | 60281 |
| 2023-02-03 | 10.06 | $10.05 | 20776 |
| 2023-02-02 | 10.06 | $10.05 | 118335 |
| 2023-02-01 | 10.05 | $10.05 | 24260 |
| 2023-01-31 | 10.05 | $10.05 | 1062 |
| 2023-01-30 | 10.05 | $10.05 | 5172 |
| 2023-01-27 | 10.04 | $10.03 | 24 |
| 2023-01-26 | 10.04 | $10.03 | 47814 |
| 2023-01-25 | 10.04 | $10.03 | 32648 |
| 2023-01-24 | 10.04 | $10.04 | 105 |
| 2023-01-23 | 10.04 | $10.04 | 3162 |
| 2023-01-20 | 10.03 | $10.05 | 25007 |
| 2023-01-19 | 10.02 | $10.00 | 1124 |
| 2023-01-18 | 10.01 | $10.00 | 1034 |
| 2023-01-17 | 10.01 | $10.00 | 11435 |
| 2023-01-13 | 10.01 | $10.01 | 1996 |
| 2023-01-12 | 10.01 | $10.00 | 1032 |
| 2023-01-11 | 10.00 | $10.00 | 199 |
| 2023-01-10 | 10.00 | $10.00 | 92316 |
| 2023-01-09 | 9.99 | $10.00 | 89191 |
| 2023-01-06 | 9.98 | $10.00 | 365409 |
| 2023-01-05 | 9.97 | $10.00 | 2.8M |
| 2023-01-04 | 9.96 | $9.96 | 19189 |
| 2023-01-03 | 9.95 | $9.95 | 87 |
| 2022-12-30 | 9.95 | $9.95 | 46042 |
| 2022-12-29 | 9.94 | $9.95 | 1 |
| 2022-12-28 | 9.94 | $9.95 | 11167 |
| 2022-12-27 | 9.93 | $9.94 | 26588 |
| 2022-12-23 | 9.92 | $9.92 | 2780 |
| 2022-12-22 | 9.92 | $9.92 | 905 |
| 2022-12-21 | 9.92 | $9.91 | 300 |
| 2022-12-20 | 9.92 | $9.92 | 85 |
| 2022-12-19 | 9.92 | $9.92 | 1292 |
| 2022-12-16 | 9.92 | $9.91 | 190582 |
| 2022-12-15 | 9.91 | $9.93 | 20516 |
| 2022-12-14 | 9.90 | $9.91 | 16976 |
| 2022-12-13 | 9.90 | $9.90 | 19462 |
| 2022-12-12 | 9.90 | $9.89 | 6947 |
| 2022-12-09 | 9.90 | $9.89 | 108476 |
| 2022-12-08 | 9.90 | $9.90 | 7535 |
| 2022-12-07 | 9.89 | $9.90 | 153254 |
| 2022-12-06 | 9.89 | $9.90 | 1.3M |
| 2022-12-05 | 9.88 | $9.88 | 2208 |
| 2022-12-02 | 9.88 | $9.88 | 370179 |
| 2022-12-01 | 9.87 | $9.88 | 586970 |
| 2022-11-30 | 9.87 | $9.87 | 2366 |
| 2022-11-29 | 9.86 | $9.85 | 2480 |
| 2022-11-28 | 9.87 | $9.87 | 14829 |
| 2022-11-25 | 9.86 | $9.87 | 561 |
| 2022-11-23 | 9.86 | $9.85 | 3223 |
| 2022-11-22 | 9.86 | $9.86 | 7258 |
| 2022-11-21 | 9.86 | $9.86 | 3700 |
| 2022-11-18 | 9.86 | $9.86 | 204100 |
| 2022-11-17 | 9.86 | $9.85 | 190728 |
| 2022-11-16 | 9.86 | $9.85 | 49714 |
| 2022-11-15 | 9.86 | $9.85 | 183525 |
| 2022-11-14 | 9.86 | $9.85 | 3137 |
| 2022-11-11 | 9.85 | $9.85 | 2478 |
| 2022-11-10 | 9.85 | $9.85 | 1.1M |
| 2022-11-09 | 9.85 | $9.85 | 4454 |
| 2022-11-08 | 9.85 | $9.85 | 5561 |
| 2022-11-07 | 9.84 | $9.84 | 65733 |
| 2022-11-04 | 9.84 | $9.84 | 8264 |
| 2022-11-03 | 9.84 | $9.84 | 26403 |
| 2022-11-02 | 9.84 | $9.84 | 1231 |
| 2022-11-01 | 9.83 | $9.84 | 46232 |
| 2022-10-31 | 9.83 | $9.84 | 5025 |
| 2022-10-28 | 9.82 | $9.84 | 50262 |
| 2022-10-27 | 9.81 | $9.82 | 104995 |
| 2022-10-26 | 9.81 | $9.81 | 5778 |
| 2022-10-25 | 9.81 | $9.80 | 140926 |
| 2022-10-24 | 9.81 | $9.80 | 10102 |
| 2022-10-21 | 9.81 | $9.81 | 1000 |
| 2022-10-20 | 9.81 | $9.79 | 1304 |
| 2022-10-19 | 9.81 | $9.82 | 160933 |
| 2022-10-18 | 9.81 | $9.80 | 331008 |
| 2022-10-17 | 9.81 | $9.81 | 3918 |
| 2022-10-14 | 9.81 | $9.81 | 1100 |
| 2022-10-13 | 9.80 | $9.80 | 16168 |
| 2022-10-12 | 9.80 | $9.80 | 35969 |
| 2022-10-11 | 9.80 | $9.80 | 35082 |
| 2022-10-10 | 9.79 | $9.80 | 2701 |
| 2022-10-07 | 9.79 | $9.79 | 43072 |
| 2022-10-06 | 9.78 | $9.79 | 26400 |
| 2022-10-05 | 9.78 | $9.78 | 1404 |
| 2022-10-04 | 9.77 | $9.78 | 107350 |
| 2022-10-03 | 9.77 | $9.78 | 64221 |
| 2022-09-30 | 9.77 | $9.77 | 138 |
| 2022-09-29 | 9.77 | $9.78 | 105095 |
| 2022-09-28 | 9.76 | $9.78 | 2847 |
| 2022-09-27 | 9.75 | $9.76 | 219173 |
| 2022-09-26 | 9.75 | $9.75 | 145275 |
| 2022-09-23 | 9.75 | $9.75 | 4199 |
| 2022-09-22 | 9.76 | $9.73 | 329639 |
| 2022-09-21 | 9.76 | $9.75 | 162732 |
| 2022-09-20 | 9.77 | $9.78 | 1314 |
| 2022-09-19 | 9.76 | $9.78 | 1.9M |
| 2022-09-16 | 9.75 | $9.76 | 339212 |
| 2022-09-15 | 9.75 | $9.75 | 368355 |
| 2022-09-14 | 9.75 | $9.75 | 250000 |
| 2022-09-13 | 9.75 | $9.75 | 80421 |
| 2022-09-12 | 9.76 | $9.75 | 132840 |
| 2022-09-09 | 9.76 | $9.76 | 64656 |
| 2022-09-08 | 9.76 | $9.77 | 19232 |
| 2022-09-07 | 9.75 | $9.77 | 1042 |
| 2022-09-06 | 9.74 | $9.75 | 87897 |
| 2022-09-02 | 9.74 | $9.75 | 608067 |
| 2022-09-01 | 9.74 | $9.74 | 205471 |
| 2022-08-31 | 9.74 | $9.74 | 160144 |
| 2022-08-30 | 9.74 | $9.75 | 3.7M |
| 2022-08-29 | 9.74 | $9.74 | 20884 |
| 2022-08-26 | 9.75 | $9.74 | 19433 |
| 2022-08-25 | 9.75 | $9.74 | 35400 |
| 2022-08-24 | 9.75 | $9.74 | 155073 |
| 2022-08-23 | 9.76 | $9.74 | 8519 |
| 2022-08-22 | 9.76 | $9.76 | 20257 |
| 2022-08-19 | 9.76 | $9.76 | 52039 |
| 2022-08-18 | 9.76 | $9.75 | 17533 |
| 2022-08-17 | 9.76 | $9.75 | 124551 |
| 2022-08-16 | 9.77 | $9.78 | 184193 |
| 2022-08-15 | 9.76 | $9.77 | 302765 |
| 2022-08-12 | 9.76 | $9.76 | — |
| 2022-08-11 | 9.76 | $9.76 | 885 |
| 2022-08-10 | 9.75 | $9.75 | 20662 |
| 2022-08-09 | 9.75 | $9.75 | 262 |
| 2022-08-08 | 9.75 | $9.75 | 884 |
| 2022-08-05 | 9.75 | $9.75 | 69 |
| 2022-08-04 | 9.75 | $9.75 | 4 |
| 2022-08-03 | 9.75 | $9.75 | 1591 |
| 2022-08-02 | 9.75 | $9.75 | 1120 |
| 2022-08-01 | 9.75 | $9.75 | 476169 |
| 2022-07-29 | 9.75 | $9.75 | 2876 |
| 2022-07-28 | 9.75 | $9.77 | 624 |
| 2022-07-27 | 9.74 | $9.75 | 104 |
| 2022-07-26 | 9.74 | $9.74 | 4 |
| 2022-07-25 | 9.74 | $9.74 | 18 |
| 2022-07-22 | 9.74 | $9.74 | 4907 |
| 2022-07-21 | 9.74 | $9.74 | 473 |
| 2022-07-20 | 9.74 | $9.73 | 22829 |
| 2022-07-19 | 9.74 | $9.73 | 14340 |
| 2022-07-18 | 9.74 | $9.72 | 16578 |
| 2022-07-15 | 9.74 | $9.75 | 2074 |
| 2022-07-14 | 9.74 | $9.71 | 19736 |
| 2022-07-13 | 9.75 | $9.73 | 6570 |
| 2022-07-12 | 9.75 | $9.72 | 6866 |
| 2022-07-11 | 9.76 | $9.73 | 60388 |
| 2022-07-08 | 9.77 | $9.79 | 900 |
| 2022-07-07 | 9.75 | $9.79 | 570 |
| 2022-07-06 | 9.74 | $9.79 | 34390 |
| 2022-07-05 | 9.72 | $9.73 | 101533 |
| 2022-07-01 | 9.72 | $9.71 | 113 |
| 2022-06-30 | 9.72 | $9.72 | 158438 |
| 2022-06-29 | 9.72 | $9.72 | 10 |
| 2022-06-28 | 9.72 | $9.72 | 1 |
| 2022-06-27 | 9.72 | $9.72 | 12 |
| 2022-06-24 | 9.72 | $9.72 | 22 |
| 2022-06-23 | 9.72 | $9.72 | 2592 |
| 2022-06-22 | 9.71 | $9.70 | 133 |
| 2022-06-21 | 9.72 | $9.70 | 102120 |
| 2022-06-17 | 9.72 | $9.75 | 38996 |
| 2022-06-16 | 9.71 | $9.71 | 43 |
| 2022-06-15 | 9.72 | $9.71 | 188905 |
| 2022-06-14 | 9.72 | $9.71 | 55905 |
| 2022-06-13 | 9.72 | $9.71 | 1.0M |
| 2022-06-10 | 9.73 | $9.72 | 27147 |
| 2022-06-09 | 9.73 | $9.78 | 1326 |
| 2022-06-08 | 9.71 | $9.70 | 1526 |
| 2022-06-07 | 9.71 | $9.69 | 1364 |
| 2022-06-06 | 9.72 | $9.73 | 1 |
| 2022-06-03 | 9.71 | $9.73 | 4 |
| 2022-06-02 | 9.70 | $9.73 | 3 |
| 2022-06-01 | 9.70 | $9.73 | 73609 |
| 2022-05-31 | 9.69 | $9.71 | 5 |
| 2022-05-27 | 9.68 | $9.71 | 822451 |
| 2022-05-26 | 9.67 | $9.68 | 1040 |
| 2022-05-25 | 9.68 | $9.68 | 1600 |
| 2022-05-24 | 9.68 | $9.68 | — |
| 2022-05-23 | 9.69 | $9.68 | 1 |
| 2022-05-20 | 9.69 | $9.68 | 759 |
| 2022-05-19 | 9.70 | $9.70 | 19 |
| 2022-05-18 | 9.70 | $9.70 | — |
| 2022-05-17 | 9.70 | $9.70 | 10611 |
| 2022-05-16 | 9.71 | $9.69 | — |
| 2022-05-13 | 9.72 | $9.69 | — |
| 2022-05-12 | 9.73 | $9.69 | 12352 |
| 2022-05-11 | 9.74 | $9.73 | 1 |
| 2022-05-10 | 9.74 | $9.73 | 11159 |
| 2022-05-09 | 9.74 | $9.76 | 2 |
| 2022-05-06 | 9.74 | $9.76 | 9400 |
| 2022-05-05 | 9.73 | $9.74 | 8 |
| 2022-05-04 | 9.73 | $9.74 | 303 |
| 2022-05-03 | 9.73 | $9.73 | 34280 |
| 2022-05-02 | 9.73 | $9.72 | 742872 |
| 2022-04-29 | 9.73 | $9.72 | 1501 |
| 2022-04-28 | 9.74 | $9.75 | 421246 |
| 2022-04-27 | 9.73 | $9.75 | 948 |
| 2022-04-26 | 9.73 | $9.72 | — |
| 2022-04-25 | 9.73 | $9.72 | 10 |
| 2022-04-22 | 9.74 | $9.72 | 500 |
| 2022-04-21 | 9.74 | $9.73 | 145877 |
| 2022-04-20 | 9.75 | $9.72 | 23774 |
| 2022-04-19 | 9.76 | $9.77 | 1 |
| 2022-04-18 | 9.75 | $9.77 | 6415 |
| 2022-04-14 | 9.74 | $9.74 | 317 |
| 2022-04-13 | 9.74 | $9.75 | 100 |
| 2022-04-12 | 9.74 | $9.74 | 4038 |
| 2022-04-11 | 9.74 | $9.74 | 3314 |
| 2022-04-08 | 9.73 | $9.74 | 2300 |
| 2022-04-07 | 9.73 | $9.70 | 2085 |
| 2022-04-06 | 9.74 | $9.73 | 2913 |
| 2022-04-05 | 9.74 | $9.73 | 3027 |
| 2022-04-04 | 9.74 | $9.71 | 100779 |
| 2022-04-01 | 9.75 | $9.71 | 40735 |
| 2022-03-31 | 9.76 | $9.72 | 600 |
| 2022-03-30 | 9.77 | $9.74 | 3594 |
| 2022-03-29 | 9.77 | $9.74 | 38502 |
| 2022-03-28 | 9.78 | $9.78 | 2383 |
| 2022-03-25 | 9.77 | $9.85 | 3 |
| 2022-03-24 | 9.74 | $9.85 | 2403 |
| 2022-03-23 | 9.70 | $9.69 | 15 |
| 2022-03-22 | 9.70 | $9.69 | — |
| 2022-03-21 | 9.70 | $9.69 | 209 |
| 2022-03-18 | 9.70 | $9.69 | 5824 |
| 2022-03-17 | 9.70 | $9.69 | 1103 |
| 2022-03-16 | 9.71 | $9.70 | 23352 |
| 2022-03-15 | 9.71 | $9.71 | 28 |
| 2022-03-14 | 9.70 | $9.71 | 6 |
| 2022-03-11 | 9.70 | $9.71 | 275476 |
| 2022-03-10 | 9.70 | $9.69 | 248071 |
| 2022-03-09 | 9.70 | $9.71 | 4 |
| 2022-03-08 | 9.69 | $9.71 | 410 |
| 2022-03-07 | 9.69 | $9.69 | 5416 |
| 2022-03-04 | 9.68 | $9.69 | 3221 |
| 2022-03-03 | 9.68 | $9.68 | 2430 |
| 2022-03-02 | 9.68 | $9.67 | 4031 |
| 2022-03-01 | 9.69 | $9.67 | 2637 |
| 2022-02-28 | 9.69 | $9.71 | 266184 |
| 2022-02-25 | 9.69 | $9.68 | 569 |
| 2022-02-24 | 9.69 | $9.67 | 1232 |
| 2022-02-23 | 9.69 | $9.68 | 204 |
| 2022-02-22 | 9.69 | $9.68 | 204 |
| 2022-02-18 | 9.70 | $9.70 | 398 |
| 2022-02-17 | 9.69 | $9.67 | 3218 |
| 2022-02-16 | 9.70 | $9.68 | 401 |
| 2022-02-15 | 9.70 | $9.68 | 3931 |
| 2022-02-14 | 9.71 | $9.70 | 201 |
| 2022-02-11 | 9.70 | $9.72 | 204 |
| 2022-02-10 | 9.69 | $9.75 | 25138 |
| 2022-02-09 | 9.67 | $9.68 | 2355 |
| 2022-02-08 | 9.67 | $9.69 | 4400 |
| 2022-02-07 | 9.67 | $9.70 | 412 |
| 2022-02-04 | 9.66 | $9.68 | 1651 |
| 2022-02-03 | 9.65 | $9.63 | 9720 |
| 2022-02-02 | 9.66 | $9.70 | — |
| 2022-02-01 | 9.64 | $9.70 | 3709 |
| 2022-01-31 | 9.63 | $9.61 | 50 |
| 2022-01-28 | 9.64 | $9.61 | 2002 |
| 2022-01-27 | 9.66 | $9.62 | 2218 |
| 2022-01-26 | 9.67 | $9.66 | 6200 |
| 2022-01-25 | 9.68 | $9.64 | 20852 |
| 2022-01-24 | 9.69 | $9.66 | 3997 |
| 2022-01-21 | 9.70 | $9.71 | 138 |
| 2022-01-20 | 9.69 | $9.71 | 2 |
| 2022-01-19 | 9.69 | $9.71 | 260688 |
| 2022-01-18 | 9.68 | $9.68 | — |
| 2022-01-14 | 9.68 | $9.68 | 901 |
| 2022-01-13 | 9.69 | $9.70 | 500 |
| 2022-01-12 | 9.68 | $9.69 | 3 |
| 2022-01-11 | 9.68 | $9.69 | 2239 |
| 2022-01-10 | 9.68 | $9.68 | 718 |
| 2022-01-07 | 9.68 | $9.72 | 1851 |
| 2022-01-06 | 9.67 | $9.67 | — |
| 2022-01-05 | 9.68 | $9.67 | 349524 |
| 2022-01-04 | 9.68 | $9.69 | — |
| 2022-01-03 | 9.68 | $9.69 | 34304 |
| 2021-12-31 | 9.68 | $9.68 | 25 |
| 2021-12-30 | 9.68 | $9.68 | 194 |
| 2021-12-29 | 9.68 | $9.68 | — |
| 2021-12-28 | 9.69 | $9.68 | — |
| 2021-12-27 | 9.69 | $9.68 | — |
| 2021-12-23 | 9.70 | $9.68 | 71 |
| 2021-12-22 | 9.71 | $9.68 | 13 |
| 2021-12-21 | 9.72 | $9.68 | 155 |
| 2021-12-20 | 9.73 | $9.80 | 27 |
| 2021-12-17 | 9.71 | $9.80 | 1717 |
| 2021-12-16 | 9.68 | $9.68 | 714 |
| 2021-12-15 | 9.69 | $9.68 | 38 |
| 2021-12-14 | 9.69 | $9.68 | 5143 |
| 2021-12-13 | 9.70 | $9.68 | 85 |
| 2021-12-10 | 9.71 | $9.68 | 439 |
| 2021-12-09 | 9.72 | $9.69 | 528 |
| 2021-12-08 | 9.74 | $9.76 | — |
| 2021-12-07 | 9.73 | $9.76 | — |
| 2021-12-06 | 9.72 | $9.76 | — |
| 2021-12-03 | 9.71 | $9.76 | — |
| 2021-12-02 | 9.70 | $9.76 | 573 |
| 2021-12-01 | 9.69 | $9.70 | 17 |
| 2021-11-30 | 9.69 | $9.70 | — |
| 2021-11-29 | 9.70 | $9.70 | 706 |
| 2021-11-26 | 9.70 | $9.70 | 5000 |
| 2021-11-24 | 9.71 | $9.72 | 379 |
| 2021-11-23 | 9.71 | $9.69 | 102332 |
| 2021-11-22 | 9.72 | $9.72 | 880 |
| 2021-11-19 | 9.73 | $9.72 | 1160 |
| 2021-11-18 | 9.73 | $9.73 | 1001 |
| 2021-11-17 | 9.74 | $9.75 | 1197 |
| 2021-11-16 | 9.74 | $9.77 | 53721 |
| 2021-11-15 | 9.74 | $9.77 | 727 |
| 2021-11-12 | 9.73 | $9.72 | 1814 |
| 2021-11-11 | 9.74 | $9.72 | — |
| 2021-11-10 | 9.75 | $9.72 | 313 |
| 2021-11-09 | 9.76 | $9.79 | 201 |
| 2021-11-08 | 9.76 | $9.74 | 37 |
| 2021-11-05 | 9.76 | $9.74 | 22 |
| 2021-11-04 | 9.78 | $9.74 | 47 |
| 2021-11-03 | 9.79 | $9.74 | 816 |
| 2021-11-02 | 9.80 | $9.80 | — |
| 2021-11-01 | 9.80 | $9.80 | 2 |
| 2021-10-29 | 9.81 | $9.80 | 17 |
| 2021-10-28 | 9.81 | $9.80 | — |
| 2021-10-27 | 9.81 | $9.80 | 1 |
| 2021-10-26 | 9.81 | $9.80 | 2 |
| 2021-10-25 | 9.81 | $9.80 | 519 |
| 2021-10-22 | 9.81 | $9.80 | 117 |
| 2021-10-21 | 9.80 | $9.80 | — |
| 2021-10-20 | 9.80 | $9.80 | 17 |
| 2021-10-19 | 9.80 | $9.80 | 4 |
| 2021-10-18 | 9.80 | $9.80 | 109 |
| 2021-10-15 | 9.80 | $9.80 | — |
| 2021-10-14 | 9.79 | $9.80 | 50 |
| 2021-10-13 | 9.79 | $9.80 | — |
| 2021-10-12 | 9.78 | $9.80 | — |
| 2021-10-11 | 9.77 | $9.80 | 3 |
| 2021-10-08 | 9.76 | $9.80 | 4 |
| 2021-10-07 | 9.75 | $9.80 | 1478 |
| 2021-10-06 | 9.73 | $9.74 | 10088 |
| 2021-10-05 | 9.73 | $9.68 | — |
| 2021-10-04 | 9.75 | $9.68 | 2171 |
| 2021-10-01 | 9.77 | $9.73 | 1 |
| 2021-09-30 | 9.78 | $9.73 | — |
| 2021-09-29 | 9.80 | $9.73 | 2164 |
| 2021-09-28 | 9.81 | $9.80 | 1 |
| 2021-09-27 | 9.81 | $9.80 | 9 |
| 2021-09-24 | 9.80 | $9.80 | 3 |
| 2021-09-23 | 9.80 | $9.80 | 8 |
| 2021-09-22 | 9.79 | $9.80 | 9 |
| 2021-09-21 | 9.78 | $9.80 | 5 |
| 2021-09-20 | 9.76 | $9.80 | 2016 |
| 2021-09-17 | 9.75 | $9.80 | 1151 |
| 2021-09-16 | 9.72 | $9.75 | 4006 |
| 2021-09-15 | 9.71 | $9.69 | 206 |
| 2021-09-14 | 9.72 | $9.73 | 184 |
| 2021-09-13 | 9.71 | $9.74 | 56449 |
| 2021-09-10 | 9.70 | $9.66 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.64
2023-06-15
Close Price
$10.24
Vol: 1700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
37.50
Average
56.41
Maximum
82.62
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 52.64 | $10.24 | 1700 |
| 2023-06-14 | 52.64 | $10.24 | — |
| 2023-06-13 | 52.64 | $10.24 | 12798 |
| 2023-06-12 | 52.64 | $10.24 | 4343 |
| 2023-06-09 | 55.76 | $10.26 | — |
| 2023-06-08 | 55.76 | $10.26 | — |
| 2023-06-07 | 55.76 | $10.26 | 24494 |
| 2023-06-06 | 54.01 | $10.25 | 12293 |
| 2023-06-05 | 53.42 | $10.24 | 101552 |
| 2023-06-02 | 53.42 | $10.24 | — |
| 2023-06-01 | 53.41 | $10.24 | 157 |
| 2023-05-31 | 52.38 | $10.23 | 34986 |
| 2023-05-30 | 66.47 | $10.33 | 10355 |
| 2023-05-26 | 53.36 | $10.22 | 3071 |
| 2023-05-25 | 53.36 | $10.22 | 94898 |
| 2023-05-24 | 53.36 | $10.22 | 35002 |
| 2023-05-23 | 54.19 | $10.23 | 5155 |
| 2023-05-22 | 54.19 | $10.23 | 358096 |
| 2023-05-19 | 53.54 | $10.22 | 6450 |
| 2023-05-18 | 56.59 | $10.24 | 11505 |
| 2023-05-17 | 54.11 | $10.22 | 25985 |
| 2023-05-16 | 54.11 | $10.22 | 267282 |
| 2023-05-15 | 54.11 | $10.22 | 12895 |
| 2023-05-12 | 56.17 | $10.24 | 1287 |
| 2023-05-11 | 53.35 | $10.21 | 4571 |
| 2023-05-10 | 54.69 | $10.22 | — |
| 2023-05-09 | 54.69 | $10.22 | 1747 |
| 2023-05-08 | 53.64 | $10.21 | 13984 |
| 2023-05-05 | 51.51 | $10.19 | 52147 |
| 2023-05-04 | 52.66 | $10.20 | 906909 |
| 2023-05-03 | 77.17 | $10.35 | 100 |
| 2023-05-02 | 77.17 | $10.35 | 924 |
| 2023-05-01 | 73.45 | $10.30 | 29805 |
| 2023-04-28 | 66.11 | $10.23 | 19483 |
| 2023-04-27 | 58.30 | $10.18 | 26095 |
| 2023-04-26 | 57.36 | $10.18 | 929 |
| 2023-04-25 | 56.43 | $10.17 | 2955 |
| 2023-04-24 | 56.43 | $10.17 | 2199 |
| 2023-04-21 | 63.97 | $10.20 | 7346 |
| 2023-04-20 | 58.74 | $10.17 | 200977 |
| 2023-04-19 | 58.74 | $10.17 | 233 |
| 2023-04-18 | 61.42 | $10.18 | 752451 |
| 2023-04-17 | 59.67 | $10.17 | 6387 |
| 2023-04-14 | 59.67 | $10.17 | 6687 |
| 2023-04-13 | 59.67 | $10.17 | 11156 |
| 2023-04-12 | 58.04 | $10.16 | 2.2M |
| 2023-04-11 | 56.36 | $10.15 | 65439 |
| 2023-04-10 | 56.36 | $10.15 | 272827 |
| 2023-04-06 | 56.36 | $10.15 | 137580 |
| 2023-04-05 | 56.36 | $10.15 | 65412 |
| 2023-04-04 | 56.41 | $10.15 | 3664 |
| 2023-04-03 | 56.37 | $10.15 | 8020 |
| 2023-03-31 | 57.68 | $10.16 | 707 |
| 2023-03-30 | 56.73 | $10.15 | — |
| 2023-03-29 | 56.73 | $10.15 | 4527 |
| 2023-03-28 | 55.55 | $10.14 | 20426 |
| 2023-03-27 | 65.72 | $10.20 | 7312 |
| 2023-03-24 | 56.99 | $10.13 | 2397 |
| 2023-03-23 | 59.03 | $10.14 | 371059 |
| 2023-03-22 | 59.03 | $10.14 | 603942 |
| 2023-03-21 | 57.67 | $10.13 | 2856 |
| 2023-03-20 | 57.67 | $10.13 | 73946 |
| 2023-03-17 | 56.35 | $10.12 | 711 |
| 2023-03-16 | 76.71 | $10.21 | 105 |
| 2023-03-15 | 62.36 | $10.11 | 3661 |
| 2023-03-14 | 62.36 | $10.11 | — |
| 2023-03-13 | 62.36 | $10.11 | 357 |
| 2023-03-10 | 62.36 | $10.11 | 2047 |
| 2023-03-09 | 67.44 | $10.13 | 189 |
| 2023-03-08 | 71.11 | $10.14 | 2.3M |
| 2023-03-07 | 68.68 | $10.12 | 469658 |
| 2023-03-06 | 66.92 | $10.11 | 34351 |
| 2023-03-03 | 66.92 | $10.11 | 7461 |
| 2023-03-02 | 66.92 | $10.11 | 129320 |
| 2023-03-01 | 66.92 | $10.11 | 3517 |
| 2023-02-28 | 66.14 | $10.11 | 60337 |
| 2023-02-27 | 63.72 | $10.09 | 752441 |
| 2023-02-24 | 66.74 | $10.10 | 247103 |
| 2023-02-23 | 66.74 | $10.10 | 125146 |
| 2023-02-22 | 63.63 | $10.08 | 10499 |
| 2023-02-21 | 61.93 | $10.07 | 632 |
| 2023-02-17 | 67.95 | $10.09 | 4470 |
| 2023-02-16 | 66.40 | $10.08 | 230 |
| 2023-02-15 | 69.59 | $10.09 | 183855 |
| 2023-02-14 | 64.76 | $10.06 | 27745 |
| 2023-02-13 | 60.81 | $10.04 | 469 |
| 2023-02-10 | 77.25 | $10.08 | 19702 |
| 2023-02-09 | 75.69 | $10.07 | 18943 |
| 2023-02-08 | 72.05 | $10.05 | 50872 |
| 2023-02-07 | 69.90 | $10.04 | 150254 |
| 2023-02-06 | 69.90 | $10.04 | 60281 |
| 2023-02-03 | 72.41 | $10.05 | 20776 |
| 2023-02-02 | 74.96 | $10.05 | 118335 |
| 2023-02-01 | 74.09 | $10.05 | 24260 |
| 2023-01-31 | 74.09 | $10.05 | 1062 |
| 2023-01-30 | 76.48 | $10.05 | 5172 |
| 2023-01-27 | 73.20 | $10.03 | 24 |
| 2023-01-26 | 73.20 | $10.03 | 47814 |
| 2023-01-25 | 73.20 | $10.03 | 32648 |
| 2023-01-24 | 77.86 | $10.04 | 105 |
| 2023-01-23 | 77.86 | $10.04 | 3162 |
| 2023-01-20 | 82.62 | $10.05 | 25007 |
| 2023-01-19 | 75.52 | $10.00 | 1124 |
| 2023-01-18 | 75.52 | $10.00 | 1034 |
| 2023-01-17 | 75.52 | $10.00 | 11435 |
| 2023-01-13 | 81.20 | $10.01 | 1996 |
| 2023-01-12 | 79.76 | $10.00 | 1032 |
| 2023-01-11 | 79.76 | $10.00 | 199 |
| 2023-01-10 | 79.76 | $10.00 | 92316 |
| 2023-01-09 | 79.76 | $10.00 | 89191 |
| 2023-01-06 | 79.76 | $10.00 | 365409 |
| 2023-01-05 | 79.76 | $10.00 | 2.8M |
| 2023-01-04 | 72.83 | $9.96 | 19189 |
| 2023-01-03 | 72.08 | $9.95 | 87 |
| 2022-12-30 | 72.08 | $9.95 | 46042 |
| 2022-12-29 | 71.84 | $9.95 | 1 |
| 2022-12-28 | 71.84 | $9.95 | 11167 |
| 2022-12-27 | 69.00 | $9.94 | 26588 |
| 2022-12-23 | 65.73 | $9.92 | 2780 |
| 2022-12-22 | 65.73 | $9.92 | 905 |
| 2022-12-21 | 63.40 | $9.91 | 300 |
| 2022-12-20 | 67.77 | $9.92 | 85 |
| 2022-12-19 | 67.77 | $9.92 | 1292 |
| 2022-12-16 | 65.63 | $9.91 | 190582 |
| 2022-12-15 | 75.11 | $9.93 | 20516 |
| 2022-12-14 | 71.15 | $9.91 | 16976 |
| 2022-12-13 | 68.80 | $9.90 | 19462 |
| 2022-12-12 | 66.17 | $9.89 | 6947 |
| 2022-12-09 | 66.17 | $9.89 | 108476 |
| 2022-12-08 | 71.61 | $9.90 | 7535 |
| 2022-12-07 | 71.61 | $9.90 | 153254 |
| 2022-12-06 | 71.61 | $9.90 | 1.3M |
| 2022-12-05 | 66.68 | $9.88 | 2208 |
| 2022-12-02 | 67.21 | $9.88 | 370179 |
| 2022-12-01 | 67.21 | $9.88 | 586970 |
| 2022-11-30 | 64.68 | $9.87 | 2366 |
| 2022-11-29 | 58.64 | $9.85 | 2480 |
| 2022-11-28 | 70.03 | $9.87 | 14829 |
| 2022-11-25 | 70.03 | $9.87 | 561 |
| 2022-11-23 | 63.65 | $9.85 | 3223 |
| 2022-11-22 | 70.81 | $9.86 | 7258 |
| 2022-11-21 | 70.88 | $9.86 | 3700 |
| 2022-11-18 | 70.85 | $9.86 | 204100 |
| 2022-11-17 | 67.74 | $9.85 | 190728 |
| 2022-11-16 | 67.74 | $9.85 | 49714 |
| 2022-11-15 | 67.74 | $9.85 | 183525 |
| 2022-11-14 | 67.74 | $9.85 | 3137 |
| 2022-11-11 | 67.74 | $9.85 | 2478 |
| 2022-11-10 | 67.74 | $9.85 | 1.1M |
| 2022-11-09 | 66.42 | $9.85 | 4454 |
| 2022-11-08 | 66.42 | $9.85 | 5561 |
| 2022-11-07 | 65.13 | $9.84 | 65733 |
| 2022-11-04 | 65.13 | $9.84 | 8264 |
| 2022-11-03 | 63.89 | $9.84 | 26403 |
| 2022-11-02 | 66.14 | $9.84 | 1231 |
| 2022-11-01 | 66.14 | $9.84 | 46232 |
| 2022-10-31 | 66.14 | $9.84 | 5025 |
| 2022-10-28 | 66.14 | $9.84 | 50262 |
| 2022-10-27 | 61.75 | $9.82 | 104995 |
| 2022-10-26 | 59.24 | $9.81 | 5778 |
| 2022-10-25 | 56.53 | $9.80 | 140926 |
| 2022-10-24 | 57.40 | $9.80 | 10102 |
| 2022-10-21 | 58.32 | $9.81 | 1000 |
| 2022-10-20 | 54.29 | $9.79 | 1304 |
| 2022-10-19 | 64.11 | $9.82 | 160933 |
| 2022-10-18 | 59.98 | $9.80 | 331008 |
| 2022-10-17 | 64.69 | $9.81 | 3918 |
| 2022-10-14 | 64.69 | $9.81 | 1100 |
| 2022-10-13 | 62.00 | $9.80 | 16168 |
| 2022-10-12 | 62.00 | $9.80 | 35969 |
| 2022-10-11 | 62.00 | $9.80 | 35082 |
| 2022-10-10 | 62.00 | $9.80 | 2701 |
| 2022-10-07 | 59.48 | $9.79 | 43072 |
| 2022-10-06 | 59.48 | $9.79 | 26400 |
| 2022-10-05 | 56.96 | $9.78 | 1404 |
| 2022-10-04 | 56.91 | $9.78 | 107350 |
| 2022-10-03 | 56.91 | $9.78 | 64221 |
| 2022-09-30 | 54.43 | $9.77 | 138 |
| 2022-09-29 | 55.96 | $9.78 | 105095 |
| 2022-09-28 | 57.50 | $9.78 | 2847 |
| 2022-09-27 | 52.54 | $9.76 | 219173 |
| 2022-09-26 | 49.76 | $9.75 | 145275 |
| 2022-09-23 | 49.76 | $9.75 | 4199 |
| 2022-09-22 | 43.82 | $9.73 | 329639 |
| 2022-09-21 | 49.37 | $9.75 | 162732 |
| 2022-09-20 | 60.23 | $9.78 | 1314 |
| 2022-09-19 | 60.23 | $9.78 | 1.9M |
| 2022-09-16 | 54.16 | $9.76 | 339212 |
| 2022-09-15 | 50.58 | $9.75 | 368355 |
| 2022-09-14 | 50.58 | $9.75 | 250000 |
| 2022-09-13 | 50.58 | $9.75 | 80421 |
| 2022-09-12 | 50.58 | $9.75 | 132840 |
| 2022-09-09 | 54.02 | $9.76 | 64656 |
| 2022-09-08 | 57.75 | $9.77 | 19232 |
| 2022-09-07 | 57.75 | $9.77 | 1042 |
| 2022-09-06 | 51.73 | $9.75 | 87897 |
| 2022-09-02 | 51.73 | $9.75 | 608067 |
| 2022-09-01 | 48.41 | $9.74 | 205471 |
| 2022-08-31 | 48.41 | $9.74 | 160144 |
| 2022-08-30 | 51.61 | $9.75 | 3.7M |
| 2022-08-29 | 48.37 | $9.74 | 20884 |
| 2022-08-26 | 48.37 | $9.74 | 19433 |
| 2022-08-25 | 48.37 | $9.74 | 35400 |
| 2022-08-24 | 48.37 | $9.74 | 155073 |
| 2022-08-23 | 48.37 | $9.74 | 8519 |
| 2022-08-22 | 53.97 | $9.76 | 20257 |
| 2022-08-19 | 53.97 | $9.76 | 52039 |
| 2022-08-18 | 51.43 | $9.75 | 17533 |
| 2022-08-17 | 51.43 | $9.75 | 124551 |
| 2022-08-16 | 60.44 | $9.78 | 184193 |
| 2022-08-15 | 58.12 | $9.77 | 302765 |
| 2022-08-12 | 55.64 | $9.76 | — |
| 2022-08-11 | 55.64 | $9.76 | 885 |
| 2022-08-10 | 53.14 | $9.75 | 20662 |
| 2022-08-09 | 53.14 | $9.75 | 262 |
| 2022-08-08 | 53.14 | $9.75 | 884 |
| 2022-08-05 | 53.14 | $9.75 | 69 |
| 2022-08-04 | 53.14 | $9.75 | 4 |
| 2022-08-03 | 53.14 | $9.75 | 1591 |
| 2022-08-02 | 53.14 | $9.75 | 1120 |
| 2022-08-01 | 53.14 | $9.75 | 476169 |
| 2022-07-29 | 53.14 | $9.75 | 2876 |
| 2022-07-28 | 56.13 | $9.77 | 624 |
| 2022-07-27 | 53.66 | $9.75 | 104 |
| 2022-07-26 | 51.94 | $9.74 | 4 |
| 2022-07-25 | 51.94 | $9.74 | 18 |
| 2022-07-22 | 51.94 | $9.74 | 4907 |
| 2022-07-21 | 51.94 | $9.74 | 473 |
| 2022-07-20 | 50.44 | $9.73 | 22829 |
| 2022-07-19 | 50.44 | $9.73 | 14340 |
| 2022-07-18 | 49.01 | $9.72 | 16578 |
| 2022-07-15 | 53.41 | $9.75 | 2074 |
| 2022-07-14 | 47.50 | $9.71 | 19736 |
| 2022-07-13 | 50.51 | $9.73 | 6570 |
| 2022-07-12 | 48.12 | $9.72 | 6866 |
| 2022-07-11 | 50.43 | $9.73 | 60388 |
| 2022-07-08 | 61.74 | $9.79 | 900 |
| 2022-07-07 | 61.73 | $9.79 | 570 |
| 2022-07-06 | 61.75 | $9.79 | 34390 |
| 2022-07-05 | 52.64 | $9.73 | 101533 |
| 2022-07-01 | 48.78 | $9.71 | 113 |
| 2022-06-30 | 50.74 | $9.72 | 158438 |
| 2022-06-29 | 50.74 | $9.72 | 10 |
| 2022-06-28 | 50.74 | $9.72 | 1 |
| 2022-06-27 | 50.74 | $9.72 | 12 |
| 2022-06-24 | 50.74 | $9.72 | 22 |
| 2022-06-23 | 50.74 | $9.72 | 2592 |
| 2022-06-22 | 47.64 | $9.70 | 133 |
| 2022-06-21 | 47.64 | $9.70 | 102120 |
| 2022-06-17 | 55.53 | $9.75 | 38996 |
| 2022-06-16 | 48.19 | $9.71 | 43 |
| 2022-06-15 | 48.19 | $9.71 | 188905 |
| 2022-06-14 | 48.19 | $9.71 | 55905 |
| 2022-06-13 | 48.96 | $9.71 | 1.0M |
| 2022-06-10 | 50.49 | $9.72 | 27147 |
| 2022-06-09 | 61.46 | $9.78 | 1326 |
| 2022-06-08 | 46.84 | $9.70 | 1526 |
| 2022-06-07 | 44.33 | $9.69 | 1364 |
| 2022-06-06 | 54.01 | $9.73 | 1 |
| 2022-06-03 | 54.01 | $9.73 | 4 |
| 2022-06-02 | 54.01 | $9.73 | 3 |
| 2022-06-01 | 54.01 | $9.73 | 73609 |
| 2022-05-31 | 49.52 | $9.71 | 5 |
| 2022-05-27 | 49.52 | $9.71 | 822451 |
| 2022-05-26 | 41.84 | $9.68 | 1040 |
| 2022-05-25 | 41.84 | $9.68 | 1600 |
| 2022-05-24 | 42.01 | $9.68 | — |
| 2022-05-23 | 42.01 | $9.68 | 1 |
| 2022-05-20 | 42.01 | $9.68 | 759 |
| 2022-05-19 | 45.43 | $9.70 | 19 |
| 2022-05-18 | 45.43 | $9.70 | — |
| 2022-05-17 | 45.43 | $9.70 | 10611 |
| 2022-05-16 | 43.36 | $9.69 | — |
| 2022-05-13 | 43.36 | $9.69 | — |
| 2022-05-12 | 43.36 | $9.69 | 12352 |
| 2022-05-11 | 49.85 | $9.73 | 1 |
| 2022-05-10 | 49.85 | $9.73 | 11159 |
| 2022-05-09 | 55.46 | $9.76 | 2 |
| 2022-05-06 | 55.46 | $9.76 | 9400 |
| 2022-05-05 | 52.23 | $9.74 | 8 |
| 2022-05-04 | 52.23 | $9.74 | 303 |
| 2022-05-03 | 50.61 | $9.73 | 34280 |
| 2022-05-02 | 48.96 | $9.72 | 742872 |
| 2022-04-29 | 48.96 | $9.72 | 1501 |
| 2022-04-28 | 53.81 | $9.75 | 421246 |
| 2022-04-27 | 53.81 | $9.75 | 948 |
| 2022-04-26 | 49.28 | $9.72 | — |
| 2022-04-25 | 49.28 | $9.72 | 10 |
| 2022-04-22 | 49.28 | $9.72 | 500 |
| 2022-04-21 | 50.70 | $9.73 | 145877 |
| 2022-04-20 | 49.31 | $9.72 | 23774 |
| 2022-04-19 | 56.94 | $9.77 | 1 |
| 2022-04-18 | 56.94 | $9.77 | 6415 |
| 2022-04-14 | 53.00 | $9.74 | 317 |
| 2022-04-13 | 54.58 | $9.75 | 100 |
| 2022-04-12 | 53.26 | $9.74 | 4038 |
| 2022-04-11 | 53.26 | $9.74 | 3314 |
| 2022-04-08 | 53.26 | $9.74 | 2300 |
| 2022-04-07 | 48.06 | $9.70 | 2085 |
| 2022-04-06 | 52.19 | $9.73 | 2913 |
| 2022-04-05 | 52.19 | $9.73 | 3027 |
| 2022-04-04 | 49.59 | $9.71 | 100779 |
| 2022-04-01 | 49.59 | $9.71 | 40735 |
| 2022-03-31 | 50.20 | $9.72 | 600 |
| 2022-03-30 | 53.36 | $9.74 | 3594 |
| 2022-03-29 | 53.36 | $9.74 | 38502 |
| 2022-03-28 | 57.97 | $9.78 | 2383 |
| 2022-03-25 | 70.32 | $9.85 | 3 |
| 2022-03-24 | 70.32 | $9.85 | 2403 |
| 2022-03-23 | 50.17 | $9.69 | 15 |
| 2022-03-22 | 50.17 | $9.69 | — |
| 2022-03-21 | 50.17 | $9.69 | 209 |
| 2022-03-18 | 50.17 | $9.69 | 5824 |
| 2022-03-17 | 50.17 | $9.69 | 1103 |
| 2022-03-16 | 51.49 | $9.70 | 23352 |
| 2022-03-15 | 53.22 | $9.71 | 28 |
| 2022-03-14 | 53.22 | $9.71 | 6 |
| 2022-03-11 | 53.22 | $9.71 | 275476 |
| 2022-03-10 | 50.36 | $9.69 | 248071 |
| 2022-03-09 | 52.84 | $9.71 | 4 |
| 2022-03-08 | 52.84 | $9.71 | 410 |
| 2022-03-07 | 50.64 | $9.69 | 5416 |
| 2022-03-04 | 50.64 | $9.69 | 3221 |
| 2022-03-03 | 48.64 | $9.68 | 2430 |
| 2022-03-02 | 47.99 | $9.67 | 4031 |
| 2022-03-01 | 47.98 | $9.67 | 2637 |
| 2022-02-28 | 52.95 | $9.71 | 266184 |
| 2022-02-25 | 49.20 | $9.68 | 569 |
| 2022-02-24 | 47.88 | $9.67 | 1232 |
| 2022-02-23 | 49.09 | $9.68 | 204 |
| 2022-02-22 | 49.09 | $9.68 | 204 |
| 2022-02-18 | 51.43 | $9.70 | 398 |
| 2022-02-17 | 47.89 | $9.67 | 3218 |
| 2022-02-16 | 49.02 | $9.68 | 401 |
| 2022-02-15 | 49.02 | $9.68 | 3931 |
| 2022-02-14 | 51.20 | $9.70 | 201 |
| 2022-02-11 | 53.47 | $9.72 | 204 |
| 2022-02-10 | 57.06 | $9.75 | 25138 |
| 2022-02-09 | 49.54 | $9.68 | 2355 |
| 2022-02-08 | 50.75 | $9.69 | 4400 |
| 2022-02-07 | 51.95 | $9.70 | 412 |
| 2022-02-04 | 49.69 | $9.68 | 1651 |
| 2022-02-03 | 43.35 | $9.63 | 9720 |
| 2022-02-02 | 52.07 | $9.70 | — |
| 2022-02-01 | 52.07 | $9.70 | 3709 |
| 2022-01-31 | 37.50 | $9.61 | 50 |
| 2022-01-28 | 37.50 | $9.61 | 2002 |
| 2022-01-27 | 38.67 | $9.62 | 2218 |
| 2022-01-26 | 43.19 | $9.66 | 6200 |
| 2022-01-25 | 40.35 | $9.64 | 20852 |
| 2022-01-24 | 43.09 | $9.66 | 3997 |
| 2022-01-21 | 50.35 | $9.71 | 138 |
| 2022-01-20 | 50.35 | $9.71 | 2 |
| 2022-01-19 | 50.35 | $9.71 | 260688 |
| 2022-01-18 | 46.23 | $9.68 | — |
| 2022-01-14 | 46.23 | $9.68 | 901 |
| 2022-01-13 | 49.32 | $9.70 | 500 |
| 2022-01-12 | 46.79 | $9.69 | 3 |
| 2022-01-11 | 46.79 | $9.69 | 2239 |
| 2022-01-10 | 45.78 | $9.68 | 718 |
| 2022-01-07 | 51.84 | $9.72 | 1851 |
| 2022-01-06 | 42.85 | $9.67 | — |
| 2022-01-05 | 42.85 | $9.67 | 349524 |
| 2022-01-04 | 45.95 | $9.69 | — |
| 2022-01-03 | 45.95 | $9.69 | 34304 |
| 2021-12-31 | 44.13 | $9.68 | 25 |
| 2021-12-30 | 44.13 | $9.68 | 194 |
| 2021-12-29 | 44.13 | $9.68 | — |
| 2021-12-28 | 44.13 | $9.68 | — |
| 2021-12-27 | 44.13 | $9.68 | — |
| 2021-12-23 | 44.13 | $9.68 | 71 |
| 2021-12-22 | 44.13 | $9.68 | 13 |
| 2021-12-21 | 44.13 | $9.68 | 155 |
| 2021-12-20 | 60.30 | $9.80 | 27 |
| 2021-12-17 | 60.30 | $9.80 | 1717 |
| 2021-12-16 | 40.67 | $9.68 | 714 |
| 2021-12-15 | 40.67 | $9.68 | 38 |
| 2021-12-14 | 40.67 | $9.68 | 5143 |
| 2021-12-13 | 40.67 | $9.68 | 85 |
| 2021-12-10 | 40.67 | $9.68 | 439 |
| 2021-12-09 | 42.01 | $9.69 | 528 |
| 2021-12-08 | 52.73 | $9.76 | — |
| 2021-12-07 | 52.73 | $9.76 | — |
| 2021-12-06 | 52.73 | $9.76 | — |
| 2021-12-03 | 52.73 | $9.76 | — |
| 2021-12-02 | 52.73 | $9.76 | 573 |
| 2021-12-01 | 43.52 | $9.70 | 17 |
| 2021-11-30 | 43.52 | $9.70 | — |
| 2021-11-29 | 43.52 | $9.70 | 706 |
| 2021-11-26 | 43.29 | $9.70 | 5000 |
| 2021-11-24 | 46.02 | $9.72 | 379 |
| 2021-11-23 | 40.69 | $9.69 | 102332 |
| 2021-11-22 | 44.91 | $9.72 | 880 |
| 2021-11-19 | 44.91 | $9.72 | 1160 |
| 2021-11-18 | 46.35 | $9.73 | 1001 |
| 2021-11-17 | 49.37 | $9.75 | 1197 |
| 2021-11-16 | 52.62 | $9.77 | 53721 |
| 2021-11-15 | 52.62 | $9.77 | 727 |
| 2021-11-12 | 44.34 | $9.72 | 1814 |
| 2021-11-11 | 44.34 | $9.72 | — |
| 2021-11-10 | 44.34 | $9.72 | 313 |
| 2021-11-09 | 56.11 | $9.79 | 201 |
| 2021-11-08 | 46.47 | $9.74 | 37 |
| 2021-11-05 | 46.47 | $9.74 | 22 |
| 2021-11-04 | 46.47 | $9.74 | 47 |
| 2021-11-03 | 46.47 | $9.74 | 816 |
| 2021-11-02 | 59.15 | $9.80 | — |
| 2021-11-01 | 59.15 | $9.80 | 2 |
| 2021-10-29 | 59.15 | $9.80 | 17 |
| 2021-10-28 | 59.15 | $9.80 | — |
| 2021-10-27 | 59.15 | $9.80 | 1 |
| 2021-10-26 | 59.15 | $9.80 | 2 |
| 2021-10-25 | 59.15 | $9.80 | 519 |
| 2021-10-22 | 59.16 | $9.80 | 117 |
| 2021-10-21 | 59.16 | $9.80 | — |
| 2021-10-20 | 59.16 | $9.80 | 17 |
| 2021-10-19 | 59.16 | $9.80 | 4 |
| 2021-10-18 | 59.16 | $9.80 | 109 |
| 2021-10-15 | 59.16 | $9.80 | — |
| 2021-10-14 | 59.16 | $9.80 | 50 |
| 2021-10-13 | 59.16 | $9.80 | — |
| 2021-10-12 | 59.16 | $9.80 | — |
| 2021-10-11 | 59.16 | $9.80 | 3 |
| 2021-10-08 | 59.16 | $9.80 | 4 |
| 2021-10-07 | 59.16 | $9.80 | 1478 |
| 2021-10-06 | 54.03 | $9.74 | 10088 |
| 2021-10-05 | 48.86 | $9.68 | — |
| 2021-10-04 | 48.86 | $9.68 | 2171 |
| 2021-10-01 | 53.83 | $9.73 | 1 |
| 2021-09-30 | 53.83 | $9.73 | — |
| 2021-09-29 | 53.83 | $9.73 | 2164 |
| 2021-09-28 | 61.30 | $9.80 | 1 |
| 2021-09-27 | 61.30 | $9.80 | 9 |
| 2021-09-24 | 61.30 | $9.80 | 3 |
| 2021-09-23 | 61.30 | $9.80 | 8 |
| 2021-09-22 | 61.30 | $9.80 | 9 |
| 2021-09-21 | 61.30 | $9.80 | 5 |
| 2021-09-20 | 61.30 | $9.80 | 2016 |
| 2021-09-17 | 61.66 | $9.80 | 1151 |
| 2021-09-16 | 58.70 | $9.75 | 4006 |
| 2021-09-15 | 55.04 | $9.69 | 206 |
| 2021-09-14 | 58.15 | $9.73 | 184 |
| 2021-09-13 | 59.14 | $9.74 | 56449 |
| 2021-09-10 | 53.94 | $9.66 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.21
2023-06-15
Close Price
$10.24
Vol: 1700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-06-15 | -84.21 | $10.24 | 1700 |
| 2023-06-14 | -84.21 | $10.24 | — |
| 2023-06-13 | -84.21 | $10.24 | 12798 |
| 2023-06-12 | -84.21 | $10.24 | 4343 |
| 2023-06-09 | -73.68 | $10.26 | — |
| 2023-06-08 | -73.68 | $10.26 | — |
| 2023-06-07 | -73.68 | $10.26 | 24494 |
| 2023-06-06 | -81.58 | $10.25 | 12293 |
| 2023-06-05 | -72.73 | $10.24 | 101552 |
| 2023-06-02 | -89.29 | $10.24 | — |
| 2023-06-01 | -89.30 | $10.24 | 157 |
| 2023-05-31 | -91.07 | $10.23 | 34986 |
| 2023-05-30 | -73.21 | $10.33 | 10355 |
| 2023-05-26 | -93.55 | $10.22 | 3071 |
| 2023-05-25 | -93.55 | $10.22 | 94898 |
| 2023-05-24 | -92.80 | $10.22 | 35002 |
| 2023-05-23 | -91.27 | $10.23 | 5155 |
| 2023-05-22 | -91.27 | $10.23 | 358096 |
| 2023-05-19 | -92.06 | $10.22 | 6450 |
| 2023-05-18 | -88.89 | $10.24 | 11505 |
| 2023-05-17 | -92.06 | $10.22 | 25985 |
| 2023-05-16 | -92.06 | $10.22 | 267282 |
| 2023-05-15 | -90.63 | $10.22 | 12895 |
| 2023-05-12 | -88.28 | $10.24 | 1287 |
| 2023-05-11 | -90.77 | $10.21 | 4571 |
| 2023-05-10 | -89.23 | $10.22 | — |
| 2023-05-09 | -89.23 | $10.22 | 1747 |
| 2023-05-08 | -90.77 | $10.21 | 13984 |
| 2023-05-05 | -92.42 | $10.19 | 52147 |
| 2023-05-04 | -90.91 | $10.20 | 906909 |
| 2023-05-03 | -68.18 | $10.35 | 100 |
| 2023-05-02 | -68.18 | $10.35 | 924 |
| 2023-05-01 | -75.76 | $10.30 | 29805 |
| 2023-04-28 | -77.38 | $10.23 | 19483 |
| 2023-04-27 | -89.94 | $10.18 | 26095 |
| 2023-04-26 | -83.33 | $10.18 | 929 |
| 2023-04-25 | -85.71 | $10.17 | 2955 |
| 2023-04-24 | -85.71 | $10.17 | 2199 |
| 2023-04-21 | -68.18 | $10.20 | 7346 |
| 2023-04-20 | -60.00 | $10.17 | 200977 |
| 2023-04-19 | -90.59 | $10.17 | 233 |
| 2023-04-18 | -88.24 | $10.18 | 752451 |
| 2023-04-17 | -87.50 | $10.17 | 6387 |
| 2023-04-14 | -87.50 | $10.17 | 6687 |
| 2023-04-13 | -87.50 | $10.17 | 11156 |
| 2023-04-12 | -88.76 | $10.16 | 2.2M |
| 2023-04-11 | -91.01 | $10.15 | 65439 |
| 2023-04-10 | -89.01 | $10.15 | 272827 |
| 2023-04-06 | -89.01 | $10.15 | 137580 |
| 2023-04-05 | -89.01 | $10.15 | 65412 |
| 2023-04-04 | -88.95 | $10.15 | 3664 |
| 2023-04-03 | -89.01 | $10.15 | 8020 |
| 2023-03-31 | -87.32 | $10.16 | 707 |
| 2023-03-30 | -89.01 | $10.15 | — |
| 2023-03-29 | -94.25 | $10.15 | 4527 |
| 2023-03-28 | -95.40 | $10.14 | 20426 |
| 2023-03-27 | -88.51 | $10.20 | 7312 |
| 2023-03-24 | -95.45 | $10.13 | 2397 |
| 2023-03-23 | -94.32 | $10.14 | 371059 |
| 2023-03-22 | -93.26 | $10.14 | 603942 |
| 2023-03-21 | -93.85 | $10.13 | 2856 |
| 2023-03-20 | -93.33 | $10.13 | 73946 |
| 2023-03-17 | -93.41 | $10.12 | 711 |
| 2023-03-16 | -83.52 | $10.21 | 105 |
| 2023-03-15 | -94.51 | $10.11 | 3661 |
| 2023-03-14 | -93.49 | $10.11 | — |
| 2023-03-13 | -92.47 | $10.11 | 357 |
| 2023-03-10 | -92.47 | $10.11 | 2047 |
| 2023-03-09 | -90.86 | $10.13 | 189 |
| 2023-03-08 | -89.78 | $10.14 | 2.3M |
| 2023-03-07 | -91.40 | $10.12 | 469658 |
| 2023-03-06 | -92.47 | $10.11 | 34351 |
| 2023-03-03 | -92.47 | $10.11 | 7461 |
| 2023-03-02 | -92.47 | $10.11 | 129320 |
| 2023-03-01 | -86.73 | $10.11 | 3517 |
| 2023-02-28 | -85.34 | $10.11 | 60337 |
| 2023-02-27 | -87.93 | $10.09 | 752441 |
| 2023-02-24 | -86.21 | $10.10 | 247103 |
| 2023-02-23 | -86.21 | $10.10 | 125146 |
| 2023-02-22 | -89.66 | $10.08 | 10499 |
| 2023-02-21 | -91.38 | $10.07 | 632 |
| 2023-02-17 | -86.44 | $10.09 | 4470 |
| 2023-02-16 | -88.14 | $10.08 | 230 |
| 2023-02-15 | -85.00 | $10.09 | 183855 |
| 2023-02-14 | -90.00 | $10.06 | 27745 |
| 2023-02-13 | -93.33 | $10.04 | 469 |
| 2023-02-10 | -86.67 | $10.08 | 19702 |
| 2023-02-09 | -88.33 | $10.07 | 18943 |
| 2023-02-08 | -90.00 | $10.05 | 50872 |
| 2023-02-07 | -90.20 | $10.04 | 150254 |
| 2023-02-06 | -90.20 | $10.04 | 60281 |
| 2023-02-03 | -89.22 | $10.05 | 20776 |
| 2023-02-02 | -84.91 | $10.05 | 118335 |
| 2023-02-01 | -82.73 | $10.05 | 24260 |
| 2023-01-31 | -82.73 | $10.05 | 1062 |
| 2023-01-30 | -81.82 | $10.05 | 5172 |
| 2023-01-27 | -85.45 | $10.03 | 24 |
| 2023-01-26 | -81.03 | $10.03 | 47814 |
| 2023-01-25 | -81.03 | $10.03 | 32648 |
| 2023-01-24 | -68.42 | $10.04 | 105 |
| 2023-01-23 | -66.67 | $10.04 | 3162 |
| 2023-01-20 | -64.10 | $10.05 | 25007 |
| 2023-01-19 | -76.92 | $10.00 | 1124 |
| 2023-01-18 | -76.92 | $10.00 | 1034 |
| 2023-01-17 | -76.92 | $10.00 | 11435 |
| 2023-01-13 | -26.67 | $10.01 | 1996 |
| 2023-01-12 | -31.25 | $10.00 | 1032 |
| 2023-01-11 | -31.25 | $10.00 | 199 |
| 2023-01-10 | -31.25 | $10.00 | 92316 |
| 2023-01-09 | -31.25 | $10.00 | 89191 |
| 2023-01-06 | -29.41 | $10.00 | 365409 |
| 2023-01-05 | 0.00 | $10.00 | 2.8M |
| 2023-01-04 | -16.67 | $9.96 | 19189 |
| 2023-01-03 | -20.55 | $9.95 | 87 |
| 2022-12-30 | -18.70 | $9.95 | 46042 |
| 2022-12-29 | -20.00 | $9.95 | 1 |
| 2022-12-28 | -16.68 | $9.95 | 11167 |
| 2022-12-27 | -22.73 | $9.94 | 26588 |
| 2022-12-23 | -30.00 | $9.92 | 2780 |
| 2022-12-22 | -30.00 | $9.92 | 905 |
| 2022-12-21 | -40.00 | $9.91 | 300 |
| 2022-12-20 | -20.00 | $9.92 | 85 |
| 2022-12-19 | -20.00 | $9.92 | 1292 |
| 2022-12-16 | -26.67 | $9.91 | 190582 |
| 2022-12-15 | 0.00 | $9.93 | 20516 |
| 2022-12-14 | 0.00 | $9.91 | 16976 |
| 2022-12-13 | -4.76 | $9.90 | 19462 |
| 2022-12-12 | -14.29 | $9.89 | 6947 |
| 2022-12-09 | -14.29 | $9.89 | 108476 |
| 2022-12-08 | -4.76 | $9.90 | 7535 |
| 2022-12-07 | -4.76 | $9.90 | 153254 |
| 2022-12-06 | -4.76 | $9.90 | 1.3M |
| 2022-12-05 | -21.00 | $9.88 | 2208 |
| 2022-12-02 | -20.00 | $9.88 | 370179 |
| 2022-12-01 | -20.00 | $9.88 | 586970 |
| 2022-11-30 | -30.00 | $9.87 | 2366 |
| 2022-11-29 | -50.00 | $9.85 | 2480 |
| 2022-11-28 | -30.00 | $9.87 | 14829 |
| 2022-11-25 | 0.00 | $9.87 | 561 |
| 2022-11-23 | -28.57 | $9.85 | 3223 |
| 2022-11-22 | -14.29 | $9.86 | 7258 |
| 2022-11-21 | 0.00 | $9.86 | 3700 |
| 2022-11-18 | 0.00 | $9.86 | 204100 |
| 2022-11-17 | -15.38 | $9.85 | 190728 |
| 2022-11-16 | -12.50 | $9.85 | 49714 |
| 2022-11-15 | -12.50 | $9.85 | 183525 |
| 2022-11-14 | -12.50 | $9.85 | 3137 |
| 2022-11-11 | -10.52 | $9.85 | 2478 |
| 2022-11-10 | -10.52 | $9.85 | 1.1M |
| 2022-11-09 | -15.77 | $9.85 | 4454 |
| 2022-11-08 | -15.77 | $9.85 | 5561 |
| 2022-11-07 | -21.03 | $9.84 | 65733 |
| 2022-11-04 | -21.03 | $9.84 | 8264 |
| 2022-11-03 | -26.29 | $9.84 | 26403 |
| 2022-11-02 | -21.03 | $9.84 | 1231 |
| 2022-11-01 | -21.03 | $9.84 | 46232 |
| 2022-10-31 | -21.03 | $9.84 | 5025 |
| 2022-10-28 | -21.03 | $9.84 | 50262 |
| 2022-10-27 | -42.06 | $9.82 | 104995 |
| 2022-10-26 | -18.15 | $9.81 | 5778 |
| 2022-10-25 | -29.94 | $9.80 | 140926 |
| 2022-10-24 | -19.63 | $9.80 | 10102 |
| 2022-10-21 | -15.38 | $9.81 | 1000 |
| 2022-10-20 | -38.46 | $9.79 | 1304 |
| 2022-10-19 | 0.00 | $9.82 | 160933 |
| 2022-10-18 | -12.50 | $9.80 | 331008 |
| 2022-10-17 | 0.00 | $9.81 | 3918 |
| 2022-10-14 | 0.00 | $9.81 | 1100 |
| 2022-10-13 | 0.00 | $9.80 | 16168 |
| 2022-10-12 | 0.00 | $9.80 | 35969 |
| 2022-10-11 | 0.00 | $9.80 | 35082 |
| 2022-10-10 | 0.00 | $9.80 | 2701 |
| 2022-10-07 | 0.00 | $9.79 | 43072 |
| 2022-10-06 | 0.00 | $9.79 | 26400 |
| 2022-10-05 | -16.33 | $9.78 | 1404 |
| 2022-10-04 | -16.67 | $9.78 | 107350 |
| 2022-10-03 | -16.67 | $9.78 | 64221 |
| 2022-09-30 | -33.33 | $9.77 | 138 |
| 2022-09-29 | -15.00 | $9.78 | 105095 |
| 2022-09-28 | -10.00 | $9.78 | 2847 |
| 2022-09-27 | -30.00 | $9.76 | 219173 |
| 2022-09-26 | -40.00 | $9.75 | 145275 |
| 2022-09-23 | -40.00 | $9.75 | 4199 |
| 2022-09-22 | -60.00 | $9.73 | 329639 |
| 2022-09-21 | -40.00 | $9.75 | 162732 |
| 2022-09-20 | -10.00 | $9.78 | 1314 |
| 2022-09-19 | -10.00 | $9.78 | 1.9M |
| 2022-09-16 | -30.00 | $9.76 | 339212 |
| 2022-09-15 | -40.00 | $9.75 | 368355 |
| 2022-09-14 | -40.00 | $9.75 | 250000 |
| 2022-09-13 | -40.00 | $9.75 | 80421 |
| 2022-09-12 | -40.00 | $9.75 | 132840 |
| 2022-09-09 | -30.00 | $9.76 | 64656 |
| 2022-09-08 | -11.11 | $9.77 | 19232 |
| 2022-09-07 | -11.11 | $9.77 | 1042 |
| 2022-09-06 | -33.33 | $9.75 | 87897 |
| 2022-09-02 | -33.33 | $9.75 | 608067 |
| 2022-09-01 | -44.44 | $9.74 | 205471 |
| 2022-08-31 | -80.00 | $9.74 | 160144 |
| 2022-08-30 | -60.00 | $9.75 | 3.7M |
| 2022-08-29 | -80.00 | $9.74 | 20884 |
| 2022-08-26 | -80.00 | $9.74 | 19433 |
| 2022-08-25 | -80.00 | $9.74 | 35400 |
| 2022-08-24 | -80.00 | $9.74 | 155073 |
| 2022-08-23 | -94.12 | $9.74 | 8519 |
| 2022-08-22 | -47.06 | $9.76 | 20257 |
| 2022-08-19 | -47.06 | $9.76 | 52039 |
| 2022-08-18 | -70.59 | $9.75 | 17533 |
| 2022-08-17 | -70.59 | $9.75 | 124551 |
| 2022-08-16 | 0.00 | $9.78 | 184193 |
| 2022-08-15 | 0.00 | $9.77 | 302765 |
| 2022-08-12 | -9.09 | $9.76 | — |
| 2022-08-11 | -16.67 | $9.76 | 885 |
| 2022-08-10 | -33.33 | $9.75 | 20662 |
| 2022-08-09 | -33.33 | $9.75 | 262 |
| 2022-08-08 | -33.33 | $9.75 | 884 |
| 2022-08-05 | -28.57 | $9.75 | 69 |
| 2022-08-04 | -44.44 | $9.75 | 4 |
| 2022-08-03 | -44.44 | $9.75 | 1591 |
| 2022-08-02 | -54.55 | $9.75 | 1120 |
| 2022-08-01 | -54.55 | $9.75 | 476169 |
| 2022-07-29 | -54.55 | $9.75 | 2876 |
| 2022-07-28 | -40.91 | $9.77 | 624 |
| 2022-07-27 | -54.55 | $9.75 | 104 |
| 2022-07-26 | -63.64 | $9.74 | 4 |
| 2022-07-25 | -63.64 | $9.74 | 18 |
| 2022-07-22 | -63.64 | $9.74 | 4907 |
| 2022-07-21 | -63.64 | $9.74 | 473 |
| 2022-07-20 | -72.73 | $9.73 | 22829 |
| 2022-07-19 | -66.67 | $9.73 | 14340 |
| 2022-07-18 | -75.00 | $9.72 | 16578 |
| 2022-07-15 | -50.00 | $9.75 | 2074 |
| 2022-07-14 | -83.00 | $9.71 | 19736 |
| 2022-07-13 | -66.67 | $9.73 | 6570 |
| 2022-07-12 | -79.17 | $9.72 | 6866 |
| 2022-07-11 | -66.67 | $9.73 | 60388 |
| 2022-07-08 | -16.67 | $9.79 | 900 |
| 2022-07-07 | -16.75 | $9.79 | 570 |
| 2022-07-06 | -16.67 | $9.79 | 34390 |
| 2022-07-05 | -63.64 | $9.73 | 101533 |
| 2022-07-01 | -81.82 | $9.71 | 113 |
| 2022-06-30 | -72.73 | $9.72 | 158438 |
| 2022-06-29 | -72.73 | $9.72 | 10 |
| 2022-06-28 | -72.73 | $9.72 | 1 |
| 2022-06-27 | -72.73 | $9.72 | 12 |
| 2022-06-24 | -66.67 | $9.72 | 22 |
| 2022-06-23 | -66.67 | $9.72 | 2592 |
| 2022-06-22 | -83.33 | $9.70 | 133 |
| 2022-06-21 | -83.33 | $9.70 | 102120 |
| 2022-06-17 | -41.67 | $9.75 | 38996 |
| 2022-06-16 | -75.00 | $9.71 | 43 |
| 2022-06-15 | -75.00 | $9.71 | 188905 |
| 2022-06-14 | -75.00 | $9.71 | 55905 |
| 2022-06-13 | -70.00 | $9.71 | 1.0M |
| 2022-06-10 | -60.00 | $9.72 | 27147 |
| 2022-06-09 | 0.00 | $9.78 | 1326 |
| 2022-06-08 | -70.15 | $9.70 | 1526 |
| 2022-06-07 | -87.50 | $9.69 | 1364 |
| 2022-06-06 | -37.50 | $9.73 | 1 |
| 2022-06-03 | -37.50 | $9.73 | 4 |
| 2022-06-02 | -37.50 | $9.73 | 3 |
| 2022-06-01 | -37.50 | $9.73 | 73609 |
| 2022-05-31 | -62.50 | $9.71 | 5 |
| 2022-05-27 | -62.50 | $9.71 | 822451 |
| 2022-05-26 | -100.00 | $9.68 | 1040 |
| 2022-05-25 | -100.00 | $9.68 | 1600 |
| 2022-05-24 | -100.00 | $9.68 | — |
| 2022-05-23 | -100.00 | $9.68 | 1 |
| 2022-05-20 | -100.00 | $9.68 | 759 |
| 2022-05-19 | -84.21 | $9.70 | 19 |
| 2022-05-18 | -84.21 | $9.70 | — |
| 2022-05-17 | -84.21 | $9.70 | 10611 |
| 2022-05-16 | -94.74 | $9.69 | — |
| 2022-05-13 | -94.74 | $9.69 | — |
| 2022-05-12 | -94.74 | $9.69 | 12352 |
| 2022-05-11 | -83.33 | $9.73 | 1 |
| 2022-05-10 | -71.43 | $9.73 | 11159 |
| 2022-05-09 | -28.57 | $9.76 | 2 |
| 2022-05-06 | -28.57 | $9.76 | 9400 |
| 2022-05-05 | -50.00 | $9.74 | 8 |
| 2022-05-04 | -28.57 | $9.74 | 303 |
| 2022-05-03 | -35.71 | $9.73 | 34280 |
| 2022-05-02 | -42.86 | $9.72 | 742872 |
| 2022-04-29 | -42.86 | $9.72 | 1501 |
| 2022-04-28 | -21.43 | $9.75 | 421246 |
| 2022-04-27 | -21.43 | $9.75 | 948 |
| 2022-04-26 | -38.46 | $9.72 | — |
| 2022-04-25 | -42.86 | $9.72 | 10 |
| 2022-04-22 | -61.90 | $9.72 | 500 |
| 2022-04-21 | -57.14 | $9.73 | 145877 |
| 2022-04-20 | -61.90 | $9.72 | 23774 |
| 2022-04-19 | -38.10 | $9.77 | 1 |
| 2022-04-18 | -38.10 | $9.77 | 6415 |
| 2022-04-14 | -52.38 | $9.74 | 317 |
| 2022-04-13 | -47.62 | $9.75 | 100 |
| 2022-04-12 | -52.38 | $9.74 | 4038 |
| 2022-04-11 | -52.38 | $9.74 | 3314 |
| 2022-04-08 | -52.38 | $9.74 | 2300 |
| 2022-04-07 | -71.43 | $9.70 | 2085 |
| 2022-04-06 | -57.14 | $9.73 | 2913 |
| 2022-04-05 | -60.00 | $9.73 | 3027 |
| 2022-04-04 | -70.00 | $9.71 | 100779 |
| 2022-04-01 | -70.00 | $9.71 | 40735 |
| 2022-03-31 | -67.50 | $9.72 | 600 |
| 2022-03-30 | -55.00 | $9.74 | 3594 |
| 2022-03-29 | -55.00 | $9.74 | 38502 |
| 2022-03-28 | -37.50 | $9.78 | 2383 |
| 2022-03-25 | 0.00 | $9.85 | 3 |
| 2022-03-24 | 0.00 | $9.85 | 2403 |
| 2022-03-23 | -44.34 | $9.69 | 15 |
| 2022-03-22 | -44.34 | $9.69 | — |
| 2022-03-21 | -44.34 | $9.69 | 209 |
| 2022-03-18 | -44.34 | $9.69 | 5824 |
| 2022-03-17 | -44.34 | $9.69 | 1103 |
| 2022-03-16 | -38.41 | $9.70 | 23352 |
| 2022-03-15 | -30.72 | $9.71 | 28 |
| 2022-03-14 | -30.72 | $9.71 | 6 |
| 2022-03-11 | -30.72 | $9.71 | 275476 |
| 2022-03-10 | -46.15 | $9.69 | 248071 |
| 2022-03-09 | -33.69 | $9.71 | 4 |
| 2022-03-08 | -33.69 | $9.71 | 410 |
| 2022-03-07 | -46.15 | $9.69 | 5416 |
| 2022-03-04 | -46.15 | $9.69 | 3221 |
| 2022-03-03 | -57.69 | $9.68 | 2430 |
| 2022-03-02 | -61.46 | $9.67 | 4031 |
| 2022-03-01 | -61.54 | $9.67 | 2637 |
| 2022-02-28 | -28.59 | $9.71 | 266184 |
| 2022-02-25 | -50.00 | $9.68 | 569 |
| 2022-02-24 | -57.14 | $9.67 | 1232 |
| 2022-02-23 | -50.00 | $9.68 | 204 |
| 2022-02-22 | -50.00 | $9.68 | 204 |
| 2022-02-18 | -35.71 | $9.70 | 398 |
| 2022-02-17 | -57.14 | $9.67 | 3218 |
| 2022-02-16 | -50.00 | $9.68 | 401 |
| 2022-02-15 | -50.00 | $9.68 | 3931 |
| 2022-02-14 | -35.71 | $9.70 | 201 |
| 2022-02-11 | -21.43 | $9.72 | 204 |
| 2022-02-10 | 0.00 | $9.75 | 25138 |
| 2022-02-09 | -50.00 | $9.68 | 2355 |
| 2022-02-08 | -42.86 | $9.69 | 4400 |
| 2022-02-07 | -35.71 | $9.70 | 412 |
| 2022-02-04 | -50.00 | $9.68 | 1651 |
| 2022-02-03 | -85.71 | $9.63 | 9720 |
| 2022-02-02 | -35.71 | $9.70 | — |
| 2022-02-01 | -35.71 | $9.70 | 3709 |
| 2022-01-31 | -99.93 | $9.61 | 50 |
| 2022-01-28 | -99.93 | $9.61 | 2002 |
| 2022-01-27 | -100.00 | $9.62 | 2218 |
| 2022-01-26 | -73.08 | $9.66 | 6200 |
| 2022-01-25 | -84.62 | $9.64 | 20852 |
| 2022-01-24 | -99.89 | $9.66 | 3997 |
| 2022-01-21 | -50.00 | $9.71 | 138 |
| 2022-01-20 | -50.00 | $9.71 | 2 |
| 2022-01-19 | -50.00 | $9.71 | 260688 |
| 2022-01-18 | -84.86 | $9.68 | — |
| 2022-01-14 | -86.75 | $9.68 | 901 |
| 2022-01-13 | -74.31 | $9.70 | 500 |
| 2022-01-12 | -83.63 | $9.69 | 3 |
| 2022-01-11 | -83.63 | $9.69 | 2239 |
| 2022-01-10 | -93.33 | $9.68 | 718 |
| 2022-01-07 | -66.67 | $9.72 | 1851 |
| 2022-01-06 | -100.00 | $9.67 | — |
| 2022-01-05 | -100.00 | $9.67 | 349524 |
| 2022-01-04 | -92.86 | $9.69 | — |
| 2022-01-03 | -92.86 | $9.69 | 34304 |
| 2021-12-31 | -100.00 | $9.68 | 25 |
| 2021-12-30 | -100.00 | $9.68 | 194 |
| 2021-12-29 | -100.00 | $9.68 | — |
| 2021-12-28 | -100.00 | $9.68 | — |
| 2021-12-27 | -100.00 | $9.68 | — |
| 2021-12-23 | -100.00 | $9.68 | 71 |
| 2021-12-22 | -100.00 | $9.68 | 13 |
| 2021-12-21 | -100.00 | $9.68 | 155 |
| 2021-12-20 | -14.29 | $9.80 | 27 |
| 2021-12-17 | -14.29 | $9.80 | 1717 |
| 2021-12-16 | -100.00 | $9.68 | 714 |
| 2021-12-15 | -100.00 | $9.68 | 38 |
| 2021-12-14 | -100.00 | $9.68 | 5143 |
| 2021-12-13 | -100.00 | $9.68 | 85 |
| 2021-12-10 | -100.00 | $9.68 | 439 |
| 2021-12-09 | -100.00 | $9.69 | 528 |
| 2021-12-08 | -27.78 | $9.76 | — |
| 2021-12-07 | -35.00 | $9.76 | — |
| 2021-12-06 | -35.00 | $9.76 | — |
| 2021-12-03 | -35.00 | $9.76 | — |
| 2021-12-02 | -35.00 | $9.76 | 573 |
| 2021-12-01 | -88.70 | $9.70 | 17 |
| 2021-11-30 | -89.72 | $9.70 | — |
| 2021-11-29 | -89.72 | $9.70 | 706 |
| 2021-11-26 | -90.90 | $9.70 | 5000 |
| 2021-11-24 | -72.70 | $9.72 | 379 |
| 2021-11-23 | -100.00 | $9.69 | 102332 |
| 2021-11-22 | -72.70 | $9.72 | 880 |
| 2021-11-19 | -72.70 | $9.72 | 1160 |
| 2021-11-18 | -63.64 | $9.73 | 1001 |
| 2021-11-17 | -45.45 | $9.75 | 1197 |
| 2021-11-16 | -27.27 | $9.77 | 53721 |
| 2021-11-15 | -27.27 | $9.77 | 727 |
| 2021-11-12 | -72.73 | $9.72 | 1814 |
| 2021-11-11 | -72.73 | $9.72 | — |
| 2021-11-10 | -72.73 | $9.72 | 313 |
| 2021-11-09 | -9.09 | $9.79 | 201 |
| 2021-11-08 | -54.55 | $9.74 | 37 |
| 2021-11-05 | -54.55 | $9.74 | 22 |
| 2021-11-04 | -54.55 | $9.74 | 47 |
| 2021-11-03 | -42.86 | $9.74 | 816 |
| 2021-11-02 | -0.07 | $9.80 | — |
| 2021-11-01 | -0.07 | $9.80 | 2 |
| 2021-10-29 | -6.73 | $9.80 | 17 |
| 2021-10-28 | -6.73 | $9.80 | — |
| 2021-10-27 | -6.73 | $9.80 | 1 |
| 2021-10-26 | -6.73 | $9.80 | 2 |
| 2021-10-25 | -6.73 | $9.80 | 519 |
| 2021-10-22 | -6.67 | $9.80 | 117 |
| 2021-10-21 | -6.67 | $9.80 | — |
| 2021-10-20 | -6.67 | $9.80 | 17 |
| 2021-10-19 | -6.67 | $9.80 | 4 |
| 2021-10-18 | -6.67 | $9.80 | 109 |
| 2021-10-15 | -6.67 | $9.80 | — |
| 2021-10-14 | -6.67 | $9.80 | 50 |
| 2021-10-13 | -6.67 | $9.80 | — |
| 2021-10-12 | -6.67 | $9.80 | — |
| 2021-10-11 | -6.67 | $9.80 | 3 |
| 2021-10-08 | -6.67 | $9.80 | 4 |
| 2021-10-07 | -6.54 | $9.80 | 1478 |
| 2021-10-06 | -49.02 | $9.74 | 10088 |
| 2021-10-05 | -84.97 | $9.68 | — |
| 2021-10-04 | -84.97 | $9.68 | 2171 |
| 2021-10-01 | -50.41 | $9.73 | 1 |
| 2021-09-30 | -50.41 | $9.73 | — |
| 2021-09-29 | -50.41 | $9.73 | 2164 |
| 2021-09-28 | -2.85 | $9.80 | 1 |
| 2021-09-27 | -2.85 | $9.80 | 9 |
| 2021-09-24 | -2.85 | $9.80 | 3 |
| 2021-09-23 | -2.85 | $9.80 | 8 |
| 2021-09-22 | -2.85 | $9.80 | 9 |
| 2021-09-21 | -2.72 | $9.80 | 5 |
| 2021-09-20 | -2.72 | $9.80 | 2016 |
| 2021-09-17 | 0.00 | $9.80 | 1151 |
| 2021-09-16 | 0.00 | $9.75 | 4006 |
| 2021-09-15 | -42.86 | $9.69 | 206 |
| 2021-09-14 | -18.76 | $9.73 | 184 |
| 2021-09-13 | -18.00 | $9.74 | 56449 |
| 2021-09-10 | -34.60 | $9.66 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
78.01
2023-06-15
Close Price
$10.24
Vol: 1700Average Directional Index - Detailed Analysis
Minimum
4.86
Average
40.73
Maximum
87.43
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-06-15 | 78.01 | $10.24 | 1700 |
| 2023-06-14 | 78.24 | $10.24 | — |
| 2023-06-13 | 78.48 | $10.24 | 12798 |
| 2023-06-12 | 78.74 | $10.24 | 4343 |
| 2023-06-09 | 79.03 | $10.26 | — |
| 2023-06-08 | 79.09 | $10.26 | — |
| 2023-06-07 | 79.14 | $10.26 | 24494 |
| 2023-06-06 | 79.20 | $10.25 | 12293 |
| 2023-06-05 | 79.31 | $10.24 | 101552 |
| 2023-06-02 | 79.43 | $10.24 | — |
| 2023-06-01 | 79.46 | $10.24 | 157 |
| 2023-05-31 | 79.49 | $10.23 | 34986 |
| 2023-05-30 | 79.52 | $10.33 | 10355 |
| 2023-05-26 | 79.55 | $10.22 | 3071 |
| 2023-05-25 | 79.77 | $10.22 | 94898 |
| 2023-05-24 | 80.01 | $10.22 | 35002 |
| 2023-05-23 | 80.29 | $10.23 | 5155 |
| 2023-05-22 | 80.58 | $10.23 | 358096 |
| 2023-05-19 | 80.81 | $10.22 | 6450 |
| 2023-05-18 | 81.05 | $10.24 | 11505 |
| 2023-05-17 | 81.31 | $10.22 | 25985 |
| 2023-05-16 | 81.60 | $10.22 | 267282 |
| 2023-05-15 | 81.83 | $10.22 | 12895 |
| 2023-05-12 | 82.07 | $10.24 | 1287 |
| 2023-05-11 | 82.43 | $10.21 | 4571 |
| 2023-05-10 | 82.83 | $10.22 | — |
| 2023-05-09 | 83.19 | $10.22 | 1747 |
| 2023-05-08 | 83.57 | $10.21 | 13984 |
| 2023-05-05 | 83.98 | $10.19 | 52147 |
| 2023-05-04 | 84.36 | $10.20 | 906909 |
| 2023-05-03 | 85.30 | $10.35 | 100 |
| 2023-05-02 | 84.91 | $10.35 | 924 |
| 2023-05-01 | 84.51 | $10.30 | 29805 |
| 2023-04-28 | 84.08 | $10.23 | 19483 |
| 2023-04-27 | 83.81 | $10.18 | 26095 |
| 2023-04-26 | 83.53 | $10.18 | 929 |
| 2023-04-25 | 83.56 | $10.17 | 2955 |
| 2023-04-24 | 83.61 | $10.17 | 2199 |
| 2023-04-21 | 83.66 | $10.20 | 7346 |
| 2023-04-20 | 83.58 | $10.17 | 200977 |
| 2023-04-19 | 83.75 | $10.17 | 233 |
| 2023-04-18 | 83.93 | $10.18 | 752451 |
| 2023-04-17 | 84.11 | $10.17 | 6387 |
| 2023-04-14 | 84.33 | $10.17 | 6687 |
| 2023-04-13 | 84.55 | $10.17 | 11156 |
| 2023-04-12 | 84.65 | $10.16 | 2.2M |
| 2023-04-11 | 84.75 | $10.15 | 65439 |
| 2023-04-10 | 84.87 | $10.15 | 272827 |
| 2023-04-06 | 85.00 | $10.15 | 137580 |
| 2023-04-05 | 85.14 | $10.15 | 65412 |
| 2023-04-04 | 85.29 | $10.15 | 3664 |
| 2023-04-03 | 85.33 | $10.15 | 8020 |
| 2023-03-31 | 85.38 | $10.16 | 707 |
| 2023-03-30 | 85.43 | $10.15 | — |
| 2023-03-29 | 85.49 | $10.15 | 4527 |
| 2023-03-28 | 85.55 | $10.14 | 20426 |
| 2023-03-27 | 85.62 | $10.20 | 7312 |
| 2023-03-24 | 85.69 | $10.13 | 2397 |
| 2023-03-23 | 85.76 | $10.14 | 371059 |
| 2023-03-22 | 85.88 | $10.14 | 603942 |
| 2023-03-21 | 86.00 | $10.13 | 2856 |
| 2023-03-20 | 86.43 | $10.13 | 73946 |
| 2023-03-17 | 86.94 | $10.12 | 711 |
| 2023-03-16 | 87.43 | $10.21 | 105 |
| 2023-03-15 | 87.17 | $10.11 | 3661 |
| 2023-03-14 | 86.91 | $10.11 | — |
| 2023-03-13 | 86.66 | $10.11 | 357 |
| 2023-03-10 | 86.39 | $10.11 | 2047 |
| 2023-03-09 | 86.03 | $10.13 | 189 |
| 2023-03-08 | 85.52 | $10.14 | 2.3M |
| 2023-03-07 | 84.99 | $10.12 | 469658 |
| 2023-03-06 | 84.43 | $10.11 | 34351 |
| 2023-03-03 | 83.85 | $10.11 | 7461 |
| 2023-03-02 | 83.25 | $10.11 | 129320 |
| 2023-03-01 | 82.62 | $10.11 | 3517 |
| 2023-02-28 | 82.28 | $10.11 | 60337 |
| 2023-02-27 | 81.92 | $10.09 | 752441 |
| 2023-02-24 | 81.54 | $10.10 | 247103 |
| 2023-02-23 | 81.15 | $10.10 | 125146 |
| 2023-02-22 | 80.75 | $10.08 | 10499 |
| 2023-02-21 | 80.34 | $10.07 | 632 |
| 2023-02-17 | 79.92 | $10.09 | 4470 |
| 2023-02-16 | 79.48 | $10.08 | 230 |
| 2023-02-15 | 78.80 | $10.09 | 183855 |
| 2023-02-14 | 78.09 | $10.06 | 27745 |
| 2023-02-13 | 77.38 | $10.04 | 469 |
| 2023-02-10 | 76.65 | $10.08 | 19702 |
| 2023-02-09 | 75.69 | $10.07 | 18943 |
| 2023-02-08 | 74.57 | $10.05 | 50872 |
| 2023-02-07 | 73.55 | $10.04 | 150254 |
| 2023-02-06 | 72.49 | $10.04 | 60281 |
| 2023-02-03 | 71.38 | $10.05 | 20776 |
| 2023-02-02 | 70.13 | $10.05 | 118335 |
| 2023-02-01 | 68.81 | $10.05 | 24260 |
| 2023-01-31 | 67.42 | $10.05 | 1062 |
| 2023-01-30 | 65.95 | $10.05 | 5172 |
| 2023-01-27 | 64.42 | $10.03 | 24 |
| 2023-01-26 | 62.80 | $10.03 | 47814 |
| 2023-01-25 | 61.10 | $10.03 | 32648 |
| 2023-01-24 | 59.32 | $10.04 | 105 |
| 2023-01-23 | 57.73 | $10.04 | 3162 |
| 2023-01-20 | 56.06 | $10.05 | 25007 |
| 2023-01-19 | 54.31 | $10.00 | 1124 |
| 2023-01-18 | 52.54 | $10.00 | 1034 |
| 2023-01-17 | 50.67 | $10.00 | 11435 |
| 2023-01-13 | 48.71 | $10.01 | 1996 |
| 2023-01-12 | 47.59 | $10.00 | 1032 |
| 2023-01-11 | 46.50 | $10.00 | 199 |
| 2023-01-10 | 45.35 | $10.00 | 92316 |
| 2023-01-09 | 44.13 | $10.00 | 89191 |
| 2023-01-06 | 42.45 | $10.00 | 365409 |
| 2023-01-05 | 40.67 | $10.00 | 2.8M |
| 2023-01-04 | 39.13 | $9.96 | 19189 |
| 2023-01-03 | 37.91 | $9.95 | 87 |
| 2022-12-30 | 36.73 | $9.95 | 46042 |
| 2022-12-29 | 35.49 | $9.95 | 1 |
| 2022-12-28 | 34.20 | $9.95 | 11167 |
| 2022-12-27 | 32.85 | $9.94 | 26588 |
| 2022-12-23 | 31.53 | $9.92 | 2780 |
| 2022-12-22 | 30.73 | $9.92 | 905 |
| 2022-12-21 | 29.88 | $9.91 | 300 |
| 2022-12-20 | 29.16 | $9.92 | 85 |
| 2022-12-19 | 27.93 | $9.92 | 1292 |
| 2022-12-16 | 26.63 | $9.91 | 190582 |
| 2022-12-15 | 25.27 | $9.93 | 20516 |
| 2022-12-14 | 24.14 | $9.91 | 16976 |
| 2022-12-13 | 23.31 | $9.90 | 19462 |
| 2022-12-12 | 22.64 | $9.89 | 6947 |
| 2022-12-09 | 22.11 | $9.89 | 108476 |
| 2022-12-08 | 21.56 | $9.90 | 7535 |
| 2022-12-07 | 20.98 | $9.90 | 153254 |
| 2022-12-06 | 20.36 | $9.90 | 1.3M |
| 2022-12-05 | 19.71 | $9.88 | 2208 |
| 2022-12-02 | 19.12 | $9.88 | 370179 |
| 2022-12-01 | 18.64 | $9.88 | 586970 |
| 2022-11-30 | 18.18 | $9.87 | 2366 |
| 2022-11-29 | 18.09 | $9.85 | 2480 |
| 2022-11-28 | 18.46 | $9.87 | 14829 |
| 2022-11-25 | 18.85 | $9.87 | 561 |
| 2022-11-23 | 19.61 | $9.85 | 3223 |
| 2022-11-22 | 19.73 | $9.86 | 7258 |
| 2022-11-21 | 19.86 | $9.86 | 3700 |
| 2022-11-18 | 19.61 | $9.86 | 204100 |
| 2022-11-17 | 19.35 | $9.85 | 190728 |
| 2022-11-16 | 19.41 | $9.85 | 49714 |
| 2022-11-15 | 19.32 | $9.85 | 183525 |
| 2022-11-14 | 19.58 | $9.85 | 3137 |
| 2022-11-11 | 19.85 | $9.85 | 2478 |
| 2022-11-10 | 19.65 | $9.85 | 1.1M |
| 2022-11-09 | 19.44 | $9.85 | 4454 |
| 2022-11-08 | 19.37 | $9.85 | 5561 |
| 2022-11-07 | 19.21 | $9.84 | 65733 |
| 2022-11-04 | 19.19 | $9.84 | 8264 |
| 2022-11-03 | 18.71 | $9.84 | 26403 |
| 2022-11-02 | 18.35 | $9.84 | 1231 |
| 2022-11-01 | 17.73 | $9.84 | 46232 |
| 2022-10-31 | 17.08 | $9.84 | 5025 |
| 2022-10-28 | 16.39 | $9.84 | 50262 |
| 2022-10-27 | 15.67 | $9.82 | 104995 |
| 2022-10-26 | 14.70 | $9.81 | 5778 |
| 2022-10-25 | 14.69 | $9.80 | 140926 |
| 2022-10-24 | 15.01 | $9.80 | 10102 |
| 2022-10-21 | 15.35 | $9.81 | 1000 |
| 2022-10-20 | 15.70 | $9.79 | 1304 |
| 2022-10-19 | 16.22 | $9.82 | 160933 |
| 2022-10-18 | 15.99 | $9.80 | 331008 |
| 2022-10-17 | 15.90 | $9.81 | 3918 |
| 2022-10-14 | 15.79 | $9.81 | 1100 |
| 2022-10-13 | 15.02 | $9.80 | 16168 |
| 2022-10-12 | 14.45 | $9.80 | 35969 |
| 2022-10-11 | 13.86 | $9.80 | 35082 |
| 2022-10-10 | 13.24 | $9.80 | 2701 |
| 2022-10-07 | 12.59 | $9.79 | 43072 |
| 2022-10-06 | 12.14 | $9.79 | 26400 |
| 2022-10-05 | 11.47 | $9.78 | 1404 |
| 2022-10-04 | 11.00 | $9.78 | 107350 |
| 2022-10-03 | 10.51 | $9.78 | 64221 |
| 2022-09-30 | 9.99 | $9.77 | 138 |
| 2022-09-29 | 9.93 | $9.78 | 105095 |
| 2022-09-28 | 9.86 | $9.78 | 2847 |
| 2022-09-27 | 9.79 | $9.76 | 219173 |
| 2022-09-26 | 9.71 | $9.75 | 145275 |
| 2022-09-23 | 10.11 | $9.75 | 4199 |
| 2022-09-22 | 10.49 | $9.73 | 329639 |
| 2022-09-21 | 10.89 | $9.75 | 162732 |
| 2022-09-20 | 11.09 | $9.78 | 1314 |
| 2022-09-19 | 11.17 | $9.78 | 1.9M |
| 2022-09-16 | 11.49 | $9.76 | 339212 |
| 2022-09-15 | 12.07 | $9.75 | 368355 |
| 2022-09-14 | 12.68 | $9.75 | 250000 |
| 2022-09-13 | 12.23 | $9.75 | 80421 |
| 2022-09-12 | 11.76 | $9.75 | 132840 |
| 2022-09-09 | 10.94 | $9.76 | 64656 |
| 2022-09-08 | 10.07 | $9.77 | 19232 |
| 2022-09-07 | 9.55 | $9.77 | 1042 |
| 2022-09-06 | 9.46 | $9.75 | 87897 |
| 2022-09-02 | 9.04 | $9.75 | 608067 |
| 2022-09-01 | 8.27 | $9.74 | 205471 |
| 2022-08-31 | 7.46 | $9.74 | 160144 |
| 2022-08-30 | 7.80 | $9.75 | 3.7M |
| 2022-08-29 | 8.17 | $9.74 | 20884 |
| 2022-08-26 | 8.15 | $9.74 | 19433 |
| 2022-08-25 | 7.95 | $9.74 | 35400 |
| 2022-08-24 | 7.74 | $9.74 | 155073 |
| 2022-08-23 | 7.51 | $9.74 | 8519 |
| 2022-08-22 | 7.54 | $9.76 | 20257 |
| 2022-08-19 | 7.72 | $9.76 | 52039 |
| 2022-08-18 | 7.90 | $9.75 | 17533 |
| 2022-08-17 | 8.09 | $9.75 | 124551 |
| 2022-08-16 | 8.29 | $9.78 | 184193 |
| 2022-08-15 | 7.91 | $9.77 | 302765 |
| 2022-08-12 | 7.74 | $9.76 | — |
| 2022-08-11 | 7.83 | $9.76 | 885 |
| 2022-08-10 | 7.91 | $9.75 | 20662 |
| 2022-08-09 | 8.26 | $9.75 | 262 |
| 2022-08-08 | 8.63 | $9.75 | 884 |
| 2022-08-05 | 9.02 | $9.75 | 69 |
| 2022-08-04 | 9.43 | $9.75 | 4 |
| 2022-08-03 | 9.86 | $9.75 | 1591 |
| 2022-08-02 | 10.31 | $9.75 | 1120 |
| 2022-08-01 | 10.78 | $9.75 | 476169 |
| 2022-07-29 | 11.28 | $9.75 | 2876 |
| 2022-07-28 | 11.57 | $9.77 | 624 |
| 2022-07-27 | 11.57 | $9.75 | 104 |
| 2022-07-26 | 11.82 | $9.74 | 4 |
| 2022-07-25 | 12.27 | $9.74 | 18 |
| 2022-07-22 | 12.73 | $9.74 | 4907 |
| 2022-07-21 | 13.22 | $9.74 | 473 |
| 2022-07-20 | 13.89 | $9.73 | 22829 |
| 2022-07-19 | 14.60 | $9.73 | 14340 |
| 2022-07-18 | 15.35 | $9.72 | 16578 |
| 2022-07-15 | 16.13 | $9.75 | 2074 |
| 2022-07-14 | 16.52 | $9.71 | 19736 |
| 2022-07-13 | 16.93 | $9.73 | 6570 |
| 2022-07-12 | 17.06 | $9.72 | 6866 |
| 2022-07-11 | 17.56 | $9.73 | 60388 |
| 2022-07-08 | 18.08 | $9.79 | 900 |
| 2022-07-07 | 17.05 | $9.79 | 570 |
| 2022-07-06 | 15.96 | $9.79 | 34390 |
| 2022-07-05 | 14.81 | $9.73 | 101533 |
| 2022-07-01 | 14.49 | $9.71 | 113 |
| 2022-06-30 | 14.45 | $9.72 | 158438 |
| 2022-06-29 | 14.40 | $9.72 | 10 |
| 2022-06-28 | 13.95 | $9.72 | 1 |
| 2022-06-27 | 13.47 | $9.72 | 12 |
| 2022-06-24 | 12.97 | $9.72 | 22 |
| 2022-06-23 | 12.45 | $9.72 | 2592 |
| 2022-06-22 | 11.89 | $9.70 | 133 |
| 2022-06-21 | 11.53 | $9.70 | 102120 |
| 2022-06-17 | 11.14 | $9.75 | 38996 |
| 2022-06-16 | 10.15 | $9.71 | 43 |
| 2022-06-15 | 10.29 | $9.71 | 188905 |
| 2022-06-14 | 10.43 | $9.71 | 55905 |
| 2022-06-13 | 10.65 | $9.71 | 1.0M |
| 2022-06-10 | 10.89 | $9.72 | 27147 |
| 2022-06-09 | 10.81 | $9.78 | 1326 |
| 2022-06-08 | 10.38 | $9.70 | 1526 |
| 2022-06-07 | 10.88 | $9.69 | 1364 |
| 2022-06-06 | 11.03 | $9.73 | 1 |
| 2022-06-03 | 11.27 | $9.73 | 4 |
| 2022-06-02 | 11.52 | $9.73 | 3 |
| 2022-06-01 | 11.79 | $9.73 | 73609 |
| 2022-05-31 | 12.07 | $9.71 | 5 |
| 2022-05-27 | 11.99 | $9.71 | 822451 |
| 2022-05-26 | 11.90 | $9.68 | 1040 |
| 2022-05-25 | 12.26 | $9.68 | 1600 |
| 2022-05-24 | 12.65 | $9.68 | — |
| 2022-05-23 | 12.30 | $9.68 | 1 |
| 2022-05-20 | 11.93 | $9.68 | 759 |
| 2022-05-19 | 11.54 | $9.70 | 19 |
| 2022-05-18 | 11.42 | $9.70 | — |
| 2022-05-17 | 11.29 | $9.70 | 10611 |
| 2022-05-16 | 11.16 | $9.69 | — |
| 2022-05-13 | 10.83 | $9.69 | — |
| 2022-05-12 | 10.48 | $9.69 | 12352 |
| 2022-05-11 | 10.11 | $9.73 | 1 |
| 2022-05-10 | 10.32 | $9.73 | 11159 |
| 2022-05-09 | 10.54 | $9.76 | 2 |
| 2022-05-06 | 10.98 | $9.76 | 9400 |
| 2022-05-05 | 11.44 | $9.74 | 8 |
| 2022-05-04 | 11.86 | $9.74 | 303 |
| 2022-05-03 | 12.32 | $9.73 | 34280 |
| 2022-05-02 | 12.79 | $9.72 | 742872 |
| 2022-04-29 | 13.29 | $9.72 | 1501 |
| 2022-04-28 | 13.56 | $9.75 | 421246 |
| 2022-04-27 | 14.19 | $9.75 | 948 |
| 2022-04-26 | 14.86 | $9.72 | — |
| 2022-04-25 | 14.73 | $9.72 | 10 |
| 2022-04-22 | 14.60 | $9.72 | 500 |
| 2022-04-21 | 14.46 | $9.73 | 145877 |
| 2022-04-20 | 14.41 | $9.72 | 23774 |
| 2022-04-19 | 14.36 | $9.77 | 1 |
| 2022-04-18 | 14.82 | $9.77 | 6415 |
| 2022-04-14 | 15.30 | $9.74 | 317 |
| 2022-04-13 | 15.44 | $9.75 | 100 |
| 2022-04-12 | 15.68 | $9.74 | 4038 |
| 2022-04-11 | 15.82 | $9.74 | 3314 |
| 2022-04-08 | 16.25 | $9.74 | 2300 |
| 2022-04-07 | 16.70 | $9.70 | 2085 |
| 2022-04-06 | 16.71 | $9.73 | 2913 |
| 2022-04-05 | 16.73 | $9.73 | 3027 |
| 2022-04-04 | 17.39 | $9.71 | 100779 |
| 2022-04-01 | 18.09 | $9.71 | 40735 |
| 2022-03-31 | 18.72 | $9.72 | 600 |
| 2022-03-30 | 19.43 | $9.74 | 3594 |
| 2022-03-29 | 19.98 | $9.74 | 38502 |
| 2022-03-28 | 20.85 | $9.78 | 2383 |
| 2022-03-25 | 21.77 | $9.85 | 3 |
| 2022-03-24 | 20.91 | $9.85 | 2403 |
| 2022-03-23 | 20.01 | $9.69 | 15 |
| 2022-03-22 | 20.75 | $9.69 | — |
| 2022-03-21 | 21.52 | $9.69 | 209 |
| 2022-03-18 | 22.34 | $9.69 | 5824 |
| 2022-03-17 | 23.20 | $9.69 | 1103 |
| 2022-03-16 | 24.10 | $9.70 | 23352 |
| 2022-03-15 | 24.94 | $9.71 | 28 |
| 2022-03-14 | 25.68 | $9.71 | 6 |
| 2022-03-11 | 26.46 | $9.71 | 275476 |
| 2022-03-10 | 27.28 | $9.69 | 248071 |
| 2022-03-09 | 28.36 | $9.71 | 4 |
| 2022-03-08 | 28.73 | $9.71 | 410 |
| 2022-03-07 | 29.11 | $9.69 | 5416 |
| 2022-03-04 | 29.67 | $9.69 | 3221 |
| 2022-03-03 | 29.68 | $9.68 | 2430 |
| 2022-03-02 | 29.86 | $9.67 | 4031 |
| 2022-03-01 | 30.15 | $9.67 | 2637 |
| 2022-02-28 | 30.44 | $9.71 | 266184 |
| 2022-02-25 | 30.15 | $9.68 | 569 |
| 2022-02-24 | 30.44 | $9.67 | 1232 |
| 2022-02-23 | 30.84 | $9.68 | 204 |
| 2022-02-22 | 30.78 | $9.68 | 204 |
| 2022-02-18 | 30.54 | $9.70 | 398 |
| 2022-02-17 | 30.30 | $9.67 | 3218 |
| 2022-02-16 | 30.55 | $9.68 | 401 |
| 2022-02-15 | 30.66 | $9.68 | 3931 |
| 2022-02-14 | 30.77 | $9.70 | 201 |
| 2022-02-11 | 30.97 | $9.72 | 204 |
| 2022-02-10 | 31.04 | $9.75 | 25138 |
| 2022-02-09 | 31.11 | $9.68 | 2355 |
| 2022-02-08 | 31.78 | $9.69 | 4400 |
| 2022-02-07 | 32.35 | $9.70 | 412 |
| 2022-02-04 | 32.94 | $9.68 | 1651 |
| 2022-02-03 | 33.74 | $9.63 | 9720 |
| 2022-02-02 | 34.91 | $9.70 | — |
| 2022-02-01 | 35.14 | $9.70 | 3709 |
| 2022-01-31 | 35.37 | $9.61 | 50 |
| 2022-01-28 | 36.50 | $9.61 | 2002 |
| 2022-01-27 | 37.69 | $9.62 | 2218 |
| 2022-01-26 | 38.79 | $9.66 | 6200 |
| 2022-01-25 | 39.80 | $9.64 | 20852 |
| 2022-01-24 | 40.87 | $9.66 | 3997 |
| 2022-01-21 | 41.39 | $9.71 | 138 |
| 2022-01-20 | 41.17 | $9.71 | 2 |
| 2022-01-19 | 40.93 | $9.71 | 260688 |
| 2022-01-18 | 40.68 | $9.68 | — |
| 2022-01-14 | 40.57 | $9.68 | 901 |
| 2022-01-13 | 40.45 | $9.70 | 500 |
| 2022-01-12 | 40.67 | $9.69 | 3 |
| 2022-01-11 | 41.00 | $9.69 | 2239 |
| 2022-01-10 | 41.36 | $9.68 | 718 |
| 2022-01-07 | 42.20 | $9.72 | 1851 |
| 2022-01-06 | 42.80 | $9.67 | — |
| 2022-01-05 | 43.86 | $9.67 | 349524 |
| 2022-01-04 | 44.98 | $9.69 | — |
| 2022-01-03 | 45.86 | $9.69 | 34304 |
| 2021-12-31 | 46.79 | $9.68 | 25 |
| 2021-12-30 | 47.85 | $9.68 | 194 |
| 2021-12-29 | 48.97 | $9.68 | — |
| 2021-12-28 | 50.14 | $9.68 | — |
| 2021-12-27 | 51.37 | $9.68 | — |
| 2021-12-23 | 52.67 | $9.68 | 71 |
| 2021-12-22 | 54.04 | $9.68 | 13 |
| 2021-12-21 | 55.48 | $9.68 | 155 |
| 2021-12-20 | 57.00 | $9.80 | 27 |
| 2021-12-17 | 57.25 | $9.80 | 1717 |
| 2021-12-16 | 57.51 | $9.68 | 714 |
| 2021-12-15 | 58.47 | $9.68 | 38 |
| 2021-12-14 | 59.48 | $9.68 | 5143 |
| 2021-12-13 | 60.54 | $9.68 | 85 |
| 2021-12-10 | 61.65 | $9.68 | 439 |
| 2021-12-09 | 62.83 | $9.69 | 528 |
| 2021-12-08 | 63.95 | $9.76 | — |
| 2021-12-07 | 64.37 | $9.76 | — |
| 2021-12-06 | 64.81 | $9.76 | — |
| 2021-12-03 | 65.28 | $9.76 | — |
| 2021-12-02 | 65.76 | $9.76 | 573 |
| 2021-12-01 | 66.28 | $9.70 | 17 |
| 2021-11-30 | 66.98 | $9.70 | — |
| 2021-11-29 | 67.72 | $9.70 | 706 |
| 2021-11-26 | 68.50 | $9.70 | 5000 |
| 2021-11-24 | 69.33 | $9.72 | 379 |
| 2021-11-23 | 70.02 | $9.69 | 102332 |
| 2021-11-22 | 70.79 | $9.72 | 880 |
| 2021-11-19 | 71.36 | $9.72 | 1160 |
| 2021-11-18 | 71.95 | $9.73 | 1001 |
| 2021-11-17 | 72.49 | $9.75 | 1197 |
| 2021-11-16 | 72.91 | $9.77 | 53721 |
| 2021-11-15 | 73.20 | $9.77 | 727 |
| 2021-11-12 | 73.51 | $9.72 | 1814 |
| 2021-11-11 | 73.92 | $9.72 | — |
| 2021-11-10 | 74.34 | $9.72 | 313 |
| 2021-11-09 | 74.79 | $9.79 | 201 |
| 2021-11-08 | 74.80 | $9.74 | 37 |
| 2021-11-05 | 74.86 | $9.74 | 22 |
| 2021-11-04 | 74.92 | $9.74 | 47 |
| 2021-11-03 | 74.99 | $9.74 | 816 |
| 2021-11-02 | 75.05 | $9.80 | — |
| 2021-11-01 | 74.47 | $9.80 | 2 |
| 2021-10-29 | 73.86 | $9.80 | 17 |
| 2021-10-28 | 73.21 | $9.80 | — |
| 2021-10-27 | 72.53 | $9.80 | 1 |
| 2021-10-26 | 71.81 | $9.80 | 2 |
| 2021-10-25 | 71.06 | $9.80 | 519 |
| 2021-10-22 | 70.27 | $9.80 | 117 |
| 2021-10-21 | 69.43 | $9.80 | — |
| 2021-10-20 | 68.55 | $9.80 | 17 |
| 2021-10-19 | 67.63 | $9.80 | 4 |
| 2021-10-18 | 66.65 | $9.80 | 109 |
| 2021-10-15 | 65.62 | $9.80 | — |
| 2021-10-14 | 64.54 | $9.80 | 50 |
| 2021-10-13 | 63.41 | $9.80 | — |
| 2021-10-12 | 62.21 | $9.80 | — |
| 2021-10-11 | 60.95 | $9.80 | 3 |
| 2021-10-08 | 59.63 | $9.80 | 4 |
| 2021-10-07 | 58.23 | $9.80 | 1478 |
| 2021-10-06 | 56.76 | $9.74 | 10088 |
| 2021-10-05 | 55.03 | $9.68 | — |
| 2021-10-04 | 53.21 | $9.68 | 2171 |
| 2021-10-01 | 51.30 | $9.73 | 1 |
| 2021-09-30 | 49.30 | $9.73 | — |
| 2021-09-29 | 47.20 | $9.73 | 2164 |
| 2021-09-28 | 44.98 | $9.80 | 1 |
| 2021-09-27 | 42.50 | $9.80 | 9 |
| 2021-09-24 | 39.89 | $9.80 | 3 |
| 2021-09-23 | 37.15 | $9.80 | 8 |
| 2021-09-22 | 34.26 | $9.80 | 9 |
| 2021-09-21 | 31.22 | $9.80 | 5 |
| 2021-09-20 | 28.01 | $9.80 | 2016 |
| 2021-09-17 | 24.64 | $9.80 | 1151 |
| 2021-09-16 | 21.09 | $9.75 | 4006 |
| 2021-09-15 | 17.36 | $9.69 | 206 |
| 2021-09-14 | 13.44 | $9.73 | 184 |
| 2021-09-13 | 9.26 | $9.74 | 56449 |
| 2021-09-10 | 4.86 | $9.66 | — |
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