Is Moringa Acquisition Corp (MACA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Moringa Acquisition Corp (MACA) research center and poll results.
NASDAQ : MACA
Moringa Acquisition Corp — Technical Indicators
$9.46 USD
-$1.5 (-13.69%)
- Volume
- 36.04K
- Average Volume
- 4.59K
- Market Capitalization
- $36.61M
- P/E Ratio
- 129.95
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $13.56
- Year Low
- $8.65
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.96
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
11.61
2024-08-15
Close Price
$9.46
Vol: 59517
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.64
Average
10.23
Maximum
11.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-08-15 | 11.61 | $9.46 | 59517 |
| 2024-08-14 | 11.75 | $10.90 | 7396 |
| 2024-08-13 | 11.82 | $10.35 | 72779 |
| 2024-08-12 | 11.86 | $11.77 | 4927 |
| 2024-08-09 | 11.86 | $11.60 | 11004 |
| 2024-08-08 | 11.89 | $12.30 | 1806 |
| 2024-08-07 | 11.85 | $11.84 | 8128 |
| 2024-08-06 | 11.82 | $12.20 | 9786 |
| 2024-08-05 | 11.77 | $11.80 | 5944 |
| 2024-08-02 | 11.75 | $11.31 | 2116 |
| 2024-08-01 | 11.74 | $11.70 | 1776 |
| 2024-07-31 | 11.73 | $12.00 | 983 |
| 2024-07-30 | 11.69 | $11.83 | 68209 |
| 2024-07-29 | 11.66 | $11.81 | 8611 |
| 2024-07-26 | 11.63 | $11.69 | 254 |
| 2024-07-24 | 11.61 | $11.72 | 5743 |
| 2024-07-23 | 11.59 | $11.79 | 355 |
| 2024-07-22 | 11.56 | $11.88 | 2456 |
| 2024-07-19 | 11.52 | $12.12 | 2613 |
| 2024-07-18 | 11.47 | $12.20 | 53 |
| 2024-07-15 | 11.42 | $12.20 | 206 |
| 2024-07-08 | 11.37 | $12.20 | 392 |
| 2024-07-01 | 11.32 | $11.32 | 171 |
| 2024-06-21 | 11.32 | $11.75 | 114 |
| 2024-06-20 | 11.29 | $12.21 | 380 |
| 2024-05-31 | 11.24 | $11.45 | 2076 |
| 2024-05-28 | 11.22 | $11.25 | — |
| 2024-05-24 | 11.22 | $11.25 | — |
| 2024-05-23 | 11.22 | $11.25 | — |
| 2024-05-22 | 11.23 | $11.25 | 1555 |
| 2024-05-13 | 11.22 | $11.40 | 202 |
| 2024-05-10 | 11.20 | $11.14 | 916 |
| 2024-05-09 | 11.20 | $11.33 | 1 |
| 2024-05-02 | 11.19 | $11.16 | 102 |
| 2024-04-29 | 11.18 | $11.33 | 113 |
| 2024-04-18 | 11.17 | $11.22 | 100 |
| 2024-04-17 | 11.16 | $11.22 | 102 |
| 2024-04-16 | 11.15 | $11.11 | 200 |
| 2024-04-15 | 11.15 | $11.22 | 101 |
| 2024-04-12 | 11.14 | $11.16 | 200 |
| 2024-04-05 | 11.13 | $11.16 | 103 |
| 2024-04-04 | 11.12 | $11.22 | — |
| 2024-04-03 | 11.11 | $11.22 | 92 |
| 2024-03-27 | 11.10 | $11.22 | 100 |
| 2024-03-26 | 11.09 | $11.22 | 139 |
| 2024-03-15 | 11.08 | $11.11 | 7 |
| 2024-03-11 | 11.07 | $11.11 | 604 |
| 2024-03-07 | 11.07 | $11.39 | 164 |
| 2024-03-06 | 11.05 | $11.40 | 117 |
| 2024-03-04 | 11.02 | $11.10 | 7194 |
| 2024-02-26 | 11.02 | $11.05 | 100 |
| 2024-02-23 | 11.01 | $11.05 | 110 |
| 2024-02-22 | 11.01 | $11.05 | 21277 |
| 2024-02-21 | 11.01 | $11.03 | 505 |
| 2024-02-20 | 11.01 | $11.05 | — |
| 2024-02-16 | 11.01 | $11.05 | — |
| 2024-02-15 | 11.00 | $11.05 | — |
| 2024-02-14 | 11.00 | $11.05 | — |
| 2024-02-13 | 11.00 | $11.05 | 100 |
| 2024-02-12 | 11.00 | $11.04 | 313 |
| 2024-02-09 | 11.00 | $11.01 | — |
| 2024-02-08 | 11.00 | $11.01 | — |
| 2024-02-07 | 11.00 | $11.01 | 2317 |
| 2024-02-06 | 11.00 | $10.98 | — |
| 2024-02-05 | 10.99 | $10.98 | — |
| 2024-02-02 | 10.99 | $10.98 | — |
| 2024-02-01 | 10.98 | $10.98 | — |
| 2024-01-31 | 10.98 | $10.98 | — |
| 2024-01-30 | 10.98 | $10.98 | — |
| 2024-01-29 | 10.97 | $10.98 | — |
| 2024-01-26 | 10.96 | $10.98 | — |
| 2024-01-25 | 10.96 | $10.98 | — |
| 2024-01-24 | 10.95 | $10.98 | 1000 |
| 2024-01-23 | 10.94 | $11.02 | — |
| 2024-01-22 | 10.94 | $11.02 | — |
| 2024-01-19 | 10.93 | $11.02 | — |
| 2024-01-18 | 10.92 | $11.02 | — |
| 2024-01-17 | 10.92 | $11.02 | — |
| 2024-01-16 | 10.91 | $11.02 | — |
| 2024-01-12 | 10.91 | $11.02 | — |
| 2024-01-11 | 10.90 | $11.02 | — |
| 2024-01-10 | 10.89 | $11.02 | 77325 |
| 2024-01-09 | 10.88 | $10.92 | — |
| 2024-01-08 | 10.88 | $10.92 | 952 |
| 2024-01-05 | 10.88 | $10.90 | — |
| 2024-01-04 | 10.88 | $10.90 | — |
| 2024-01-03 | 10.87 | $10.90 | — |
| 2024-01-02 | 10.87 | $10.90 | 1904 |
| 2023-12-29 | 10.87 | $10.85 | — |
| 2023-12-28 | 10.87 | $10.85 | — |
| 2023-12-27 | 10.87 | $10.85 | — |
| 2023-12-26 | 10.87 | $10.85 | — |
| 2023-12-22 | 10.87 | $10.85 | — |
| 2023-12-21 | 10.87 | $10.85 | 4535 |
| 2023-12-20 | 10.87 | $10.90 | — |
| 2023-12-19 | 10.87 | $10.90 | — |
| 2023-12-18 | 10.86 | $10.90 | — |
| 2023-12-15 | 10.86 | $10.90 | 100 |
| 2023-12-14 | 10.86 | $10.90 | — |
| 2023-12-13 | 10.86 | $10.90 | — |
| 2023-12-12 | 10.85 | $10.90 | 1201 |
| 2023-12-11 | 10.85 | $10.85 | 106 |
| 2023-12-08 | 10.85 | $10.85 | — |
| 2023-12-07 | 10.85 | $10.85 | — |
| 2023-12-06 | 10.85 | $10.85 | — |
| 2023-12-05 | 10.85 | $10.85 | — |
| 2023-12-04 | 10.85 | $10.85 | — |
| 2023-12-01 | 10.85 | $10.85 | — |
| 2023-11-30 | 10.85 | $10.85 | 100 |
| 2023-11-29 | 10.85 | $10.85 | — |
| 2023-11-28 | 10.85 | $10.85 | — |
| 2023-11-27 | 10.85 | $10.85 | 4535 |
| 2023-11-24 | 10.85 | $10.85 | — |
| 2023-11-22 | 10.85 | $10.85 | — |
| 2023-11-21 | 10.85 | $10.85 | — |
| 2023-11-20 | 10.85 | $10.85 | — |
| 2023-11-17 | 10.86 | $10.85 | 201 |
| 2023-11-16 | 10.86 | $10.85 | — |
| 2023-11-15 | 10.86 | $10.85 | — |
| 2023-11-14 | 10.86 | $10.85 | — |
| 2023-11-13 | 10.86 | $10.85 | — |
| 2023-11-10 | 10.86 | $10.85 | — |
| 2023-11-09 | 10.86 | $10.85 | 100 |
| 2023-11-08 | 10.86 | $10.85 | — |
| 2023-11-07 | 10.86 | $10.85 | — |
| 2023-11-06 | 10.86 | $10.85 | — |
| 2023-11-03 | 10.86 | $10.85 | — |
| 2023-11-02 | 10.87 | $10.85 | — |
| 2023-11-01 | 10.87 | $10.85 | 500 |
| 2023-10-31 | 10.87 | $10.85 | 106 |
| 2023-10-30 | 10.87 | $10.87 | 203 |
| 2023-10-27 | 10.87 | $10.85 | 104 |
| 2023-10-26 | 10.87 | $10.87 | — |
| 2023-10-25 | 10.87 | $10.87 | — |
| 2023-10-24 | 10.87 | $10.87 | — |
| 2023-10-23 | 10.87 | $10.87 | — |
| 2023-10-20 | 10.87 | $10.87 | 719 |
| 2023-10-19 | 10.87 | $10.87 | 115 |
| 2023-10-18 | 10.87 | $10.85 | 101 |
| 2023-10-17 | 10.87 | $10.87 | — |
| 2023-10-16 | 10.87 | $10.87 | — |
| 2023-10-13 | 10.87 | $10.87 | — |
| 2023-10-12 | 10.87 | $10.87 | — |
| 2023-10-11 | 10.87 | $10.87 | — |
| 2023-10-10 | 10.87 | $10.87 | 4500 |
| 2023-10-09 | 10.87 | $10.87 | 100 |
| 2023-10-06 | 10.87 | $10.87 | — |
| 2023-10-05 | 10.86 | $10.87 | 482 |
| 2023-10-04 | 10.85 | $10.87 | — |
| 2023-10-03 | 10.85 | $10.87 | — |
| 2023-10-02 | 10.84 | $10.87 | — |
| 2023-09-29 | 10.84 | $10.87 | — |
| 2023-09-28 | 10.83 | $10.87 | 374 |
| 2023-09-27 | 10.83 | $10.87 | 102 |
| 2023-09-26 | 10.82 | $10.87 | 100 |
| 2023-09-25 | 10.81 | $10.87 | — |
| 2023-09-22 | 10.80 | $10.87 | — |
| 2023-09-21 | 10.79 | $10.87 | — |
| 2023-09-20 | 10.78 | $10.87 | — |
| 2023-09-19 | 10.78 | $10.87 | — |
| 2023-09-18 | 10.77 | $10.87 | 127 |
| 2023-09-15 | 10.77 | $10.86 | — |
| 2023-09-14 | 10.76 | $10.86 | — |
| 2023-09-13 | 10.75 | $10.86 | 1192 |
| 2023-09-12 | 10.78 | $10.85 | 3139 |
| 2023-09-11 | 10.81 | $10.83 | 8302 |
| 2023-09-08 | 10.80 | $10.76 | — |
| 2023-09-07 | 10.79 | $10.76 | — |
| 2023-09-06 | 10.79 | $10.76 | 300 |
| 2023-09-05 | 10.79 | $10.76 | 785 |
| 2023-09-01 | 10.78 | $10.80 | 26835 |
| 2023-08-31 | 10.78 | $10.75 | — |
| 2023-08-30 | 10.77 | $10.75 | 20202 |
| 2023-08-29 | 10.77 | $10.69 | — |
| 2023-08-28 | 10.77 | $10.69 | — |
| 2023-08-25 | 10.77 | $10.69 | — |
| 2023-08-24 | 10.76 | $10.69 | — |
| 2023-08-23 | 10.76 | $10.69 | 105328 |
| 2023-08-22 | 10.76 | $10.77 | — |
| 2023-08-21 | 10.75 | $10.77 | 1910 |
| 2023-08-18 | 10.74 | $10.71 | 2200 |
| 2023-08-17 | 10.73 | $10.70 | 182 |
| 2023-08-16 | 10.73 | $10.81 | 894 |
| 2023-08-15 | 10.72 | $11.40 | — |
| 2023-08-14 | 10.68 | $11.40 | 437 |
| 2023-08-11 | 10.64 | $10.64 | 100 |
| 2023-08-10 | 10.64 | $10.64 | 149 |
| 2023-08-09 | 10.64 | $10.69 | 31743 |
| 2023-08-08 | 10.63 | $10.68 | 3430 |
| 2023-08-07 | 10.63 | $10.67 | 805 |
| 2023-08-04 | 10.63 | $10.69 | — |
| 2023-08-03 | 10.63 | $10.69 | 1118 |
| 2023-08-02 | 10.62 | $10.68 | 57251 |
| 2023-08-01 | 10.61 | $10.64 | 262112 |
| 2023-07-31 | 10.61 | $10.65 | 1801 |
| 2023-07-28 | 10.60 | $10.63 | 100 |
| 2023-07-27 | 10.60 | $10.63 | 1039 |
| 2023-07-26 | 10.59 | $10.64 | 4215 |
| 2023-07-25 | 10.58 | $10.63 | 108 |
| 2023-07-24 | 10.57 | $10.58 | — |
| 2023-07-21 | 10.57 | $10.58 | — |
| 2023-07-20 | 10.56 | $10.58 | 8511 |
| 2023-07-19 | 10.55 | $10.61 | 100 |
| 2023-07-18 | 10.54 | $10.61 | 100 |
| 2023-07-17 | 10.53 | $10.61 | — |
| 2023-07-14 | 10.51 | $10.61 | 100 |
| 2023-07-13 | 10.50 | $10.61 | — |
| 2023-07-12 | 10.48 | $10.61 | 13250 |
| 2023-07-11 | 10.47 | $10.66 | 10304 |
| 2023-07-10 | 10.46 | $10.65 | 10410 |
| 2023-07-07 | 10.44 | $10.61 | 4700 |
| 2023-07-06 | 10.43 | $10.60 | 6199 |
| 2023-07-05 | 10.41 | $10.55 | 100 |
| 2023-07-03 | 10.40 | $10.53 | — |
| 2023-06-30 | 10.39 | $10.53 | 248 |
| 2023-06-29 | 10.38 | $10.49 | — |
| 2023-06-28 | 10.38 | $10.49 | — |
| 2023-06-27 | 10.37 | $10.49 | 1052 |
| 2023-06-26 | 10.36 | $10.45 | — |
| 2023-06-23 | 10.36 | $10.45 | 5400 |
| 2023-06-22 | 10.35 | $10.44 | 100 |
| 2023-06-21 | 10.34 | $10.39 | 400 |
| 2023-06-20 | 10.34 | $10.39 | 1099 |
| 2023-06-16 | 10.34 | $10.34 | — |
| 2023-06-15 | 10.34 | $10.34 | — |
| 2023-06-14 | 10.34 | $10.34 | — |
| 2023-06-13 | 10.34 | $10.34 | — |
| 2023-06-12 | 10.34 | $10.34 | — |
| 2023-06-09 | 10.34 | $10.34 | — |
| 2023-06-08 | 10.34 | $10.34 | — |
| 2023-06-07 | 10.34 | $10.34 | — |
| 2023-06-06 | 10.34 | $10.34 | — |
| 2023-06-05 | 10.34 | $10.34 | — |
| 2023-06-02 | 10.33 | $10.34 | — |
| 2023-06-01 | 10.33 | $10.34 | — |
| 2023-05-31 | 10.33 | $10.34 | — |
| 2023-05-30 | 10.33 | $10.34 | — |
| 2023-05-26 | 10.33 | $10.34 | — |
| 2023-05-25 | 10.33 | $10.34 | 1508 |
| 2023-05-24 | 10.32 | $10.33 | — |
| 2023-05-23 | 10.32 | $10.33 | — |
| 2023-05-22 | 10.32 | $10.33 | — |
| 2023-05-19 | 10.32 | $10.33 | — |
| 2023-05-18 | 10.32 | $10.33 | — |
| 2023-05-17 | 10.31 | $10.33 | — |
| 2023-05-16 | 10.31 | $10.33 | — |
| 2023-05-15 | 10.32 | $10.33 | — |
| 2023-05-12 | 10.33 | $10.33 | — |
| 2023-05-11 | 10.34 | $10.33 | 1400 |
| 2023-05-10 | 10.36 | $10.34 | — |
| 2023-05-09 | 10.37 | $10.34 | — |
| 2023-05-08 | 10.38 | $10.34 | 1809 |
| 2023-05-05 | 10.39 | $10.32 | — |
| 2023-05-04 | 10.40 | $10.32 | — |
| 2023-05-03 | 10.40 | $10.32 | — |
| 2023-05-02 | 10.40 | $10.32 | 4509 |
| 2023-05-01 | 10.39 | $10.29 | — |
| 2023-04-28 | 10.39 | $10.29 | — |
| 2023-04-27 | 10.39 | $10.29 | — |
| 2023-04-26 | 10.39 | $10.29 | — |
| 2023-04-25 | 10.39 | $10.29 | — |
| 2023-04-24 | 10.39 | $10.29 | 1370 |
| 2023-04-21 | 10.39 | $10.30 | — |
| 2023-04-20 | 10.39 | $10.30 | — |
| 2023-04-19 | 10.39 | $10.30 | 2442 |
| 2023-04-18 | 10.38 | $10.54 | — |
| 2023-04-17 | 10.37 | $10.54 | — |
| 2023-04-14 | 10.35 | $10.54 | — |
| 2023-04-13 | 10.33 | $10.54 | — |
| 2023-04-12 | 10.32 | $10.54 | — |
| 2023-04-11 | 10.30 | $10.54 | — |
| 2023-04-10 | 10.28 | $10.54 | — |
| 2023-04-06 | 10.27 | $10.54 | 201 |
| 2023-04-05 | 10.25 | $10.31 | 2302 |
| 2023-04-04 | 10.24 | $10.31 | 1603 |
| 2023-04-03 | 10.24 | $10.30 | 1205 |
| 2023-03-31 | 10.23 | $10.28 | — |
| 2023-03-30 | 10.22 | $10.28 | 220 |
| 2023-03-29 | 10.22 | $10.29 | — |
| 2023-03-28 | 10.21 | $10.29 | 3200 |
| 2023-03-27 | 10.21 | $10.26 | 7605 |
| 2023-03-24 | 10.20 | $10.26 | — |
| 2023-03-23 | 10.20 | $10.26 | — |
| 2023-03-22 | 10.19 | $10.26 | 11147 |
| 2023-03-21 | 10.19 | $10.26 | 25995 |
| 2023-03-20 | 10.18 | $10.18 | — |
| 2023-03-17 | 10.18 | $10.18 | 101951 |
| 2023-03-16 | 10.18 | $10.21 | — |
| 2023-03-15 | 10.18 | $10.21 | — |
| 2023-03-14 | 10.18 | $10.21 | — |
| 2023-03-13 | 10.18 | $10.21 | 539 |
| 2023-03-10 | 10.17 | $10.21 | — |
| 2023-03-09 | 10.17 | $10.21 | 12155 |
| 2023-03-08 | 10.17 | $10.19 | 11777 |
| 2023-03-07 | 10.17 | $10.18 | — |
| 2023-03-06 | 10.17 | $10.18 | 2577 |
| 2023-03-03 | 10.17 | $10.16 | — |
| 2023-03-02 | 10.17 | $10.16 | — |
| 2023-03-01 | 10.17 | $10.16 | 100 |
| 2023-02-28 | 10.17 | $10.16 | — |
| 2023-02-27 | 10.17 | $10.16 | 603 |
| 2023-02-24 | 10.17 | $10.16 | — |
| 2023-02-23 | 10.17 | $10.16 | — |
| 2023-02-22 | 10.17 | $10.16 | — |
| 2023-02-21 | 10.16 | $10.16 | 5812 |
| 2023-02-17 | 10.16 | $10.15 | 300 |
| 2023-02-16 | 10.16 | $10.16 | 201 |
| 2023-02-15 | 10.16 | $10.19 | 1357 |
| 2023-02-14 | 10.16 | $10.20 | — |
| 2023-02-13 | 10.15 | $10.20 | 7906 |
| 2023-02-10 | 10.15 | $10.16 | 2561 |
| 2023-02-09 | 10.15 | $10.16 | 1850 |
| 2023-02-08 | 10.14 | $10.16 | 2553 |
| 2023-02-07 | 10.14 | $10.18 | 1524 |
| 2023-02-06 | 10.14 | $10.18 | 18530 |
| 2023-02-03 | 10.13 | $10.16 | 32874 |
| 2023-02-02 | 10.13 | $10.17 | 297761 |
| 2023-02-01 | 10.13 | $10.18 | 678094 |
| 2023-01-31 | 10.12 | $10.15 | 34849 |
| 2023-01-30 | 10.12 | $10.16 | 55379 |
| 2023-01-27 | 10.12 | $10.16 | 112437 |
| 2023-01-26 | 10.12 | $10.15 | 53004 |
| 2023-01-25 | 10.11 | $10.12 | 1602 |
| 2023-01-24 | 10.11 | $10.12 | 145 |
| 2023-01-23 | 10.11 | $10.12 | — |
| 2023-01-20 | 10.10 | $10.12 | 237 |
| 2023-01-19 | 10.10 | $10.13 | — |
| 2023-01-18 | 10.10 | $10.13 | — |
| 2023-01-17 | 10.09 | $10.13 | 1539 |
| 2023-01-13 | 10.09 | $10.11 | 10905 |
| 2023-01-12 | 10.09 | $10.11 | — |
| 2023-01-11 | 10.08 | $10.11 | — |
| 2023-01-10 | 10.08 | $10.11 | 100 |
| 2023-01-09 | 10.07 | $10.11 | 25182 |
| 2023-01-06 | 10.07 | $10.11 | 203 |
| 2023-01-05 | 10.06 | $10.11 | — |
| 2023-01-04 | 10.06 | $10.11 | — |
| 2023-01-03 | 10.05 | $10.11 | 150 |
| 2022-12-30 | 10.05 | $10.07 | 4208 |
| 2022-12-29 | 10.05 | $10.11 | — |
| 2022-12-28 | 10.04 | $10.11 | 6740 |
| 2022-12-27 | 10.04 | $10.07 | — |
| 2022-12-23 | 10.04 | $10.07 | 7960 |
| 2022-12-22 | 10.03 | $10.07 | 100 |
| 2022-12-21 | 10.03 | $10.07 | — |
| 2022-12-20 | 10.03 | $10.07 | 7856 |
| 2022-12-19 | 10.03 | $10.06 | 225828 |
| 2022-12-16 | 10.02 | $10.05 | 53930 |
| 2022-12-15 | 10.02 | $10.05 | 940 |
| 2022-12-14 | 10.02 | $10.02 | 246 |
| 2022-12-13 | 10.02 | $10.02 | 5009 |
| 2022-12-12 | 10.02 | $10.02 | 2833 |
| 2022-12-09 | 10.02 | $10.02 | — |
| 2022-12-08 | 10.02 | $10.02 | — |
| 2022-12-07 | 10.02 | $10.02 | — |
| 2022-12-06 | 10.02 | $10.02 | 1400 |
| 2022-12-05 | 10.02 | $10.02 | — |
| 2022-12-02 | 10.02 | $10.02 | — |
| 2022-12-01 | 10.01 | $10.02 | — |
| 2022-11-30 | 10.01 | $10.02 | — |
| 2022-11-29 | 10.01 | $10.02 | 1664 |
| 2022-11-28 | 10.01 | $10.02 | — |
| 2022-11-25 | 10.01 | $10.02 | 58057 |
| 2022-11-23 | 10.00 | $10.02 | 61000 |
| 2022-11-22 | 10.00 | $10.02 | 302 |
| 2022-11-21 | 10.00 | $10.02 | 200 |
| 2022-11-18 | 10.00 | $10.02 | — |
| 2022-11-17 | 9.99 | $10.02 | 20000 |
| 2022-11-16 | 9.99 | $10.02 | — |
| 2022-11-15 | 9.99 | $10.02 | 42917 |
| 2022-11-14 | 9.99 | $10.01 | — |
| 2022-11-11 | 9.98 | $10.01 | 15707 |
| 2022-11-10 | 9.98 | $10.01 | 6244 |
| 2022-11-09 | 9.98 | $10.01 | 22412 |
| 2022-11-08 | 9.97 | $10.00 | 100 |
| 2022-11-07 | 9.97 | $10.00 | 517601 |
| 2022-11-04 | 9.97 | $10.00 | 25329 |
| 2022-11-03 | 9.96 | $9.99 | — |
| 2022-11-02 | 9.96 | $9.99 | 3452 |
| 2022-11-01 | 9.96 | $9.99 | 36701 |
| 2022-10-31 | 9.96 | $9.98 | — |
| 2022-10-28 | 9.95 | $9.98 | 191274 |
| 2022-10-27 | 9.95 | $9.97 | — |
| 2022-10-26 | 9.95 | $9.97 | 262 |
| 2022-10-25 | 9.95 | $9.97 | 10000 |
| 2022-10-24 | 9.94 | $9.98 | 183800 |
| 2022-10-21 | 9.94 | $9.97 | — |
| 2022-10-20 | 9.94 | $9.97 | — |
| 2022-10-19 | 9.93 | $9.97 | 35487 |
| 2022-10-18 | 9.93 | $9.95 | 100 |
| 2022-10-17 | 9.93 | $9.95 | 181993 |
| 2022-10-14 | 9.93 | $9.95 | — |
| 2022-10-13 | 9.93 | $9.95 | 10300 |
| 2022-10-12 | 9.92 | $9.95 | 301 |
| 2022-10-11 | 9.92 | $9.93 | 10001 |
| 2022-10-10 | 9.92 | $9.93 | 2528 |
| 2022-10-07 | 9.92 | $9.94 | — |
| 2022-10-06 | 9.92 | $9.94 | 8720 |
| 2022-10-05 | 9.92 | $9.92 | 4423 |
| 2022-10-04 | 9.92 | $9.93 | — |
| 2022-10-03 | 9.91 | $9.93 | 13257 |
| 2022-09-30 | 9.91 | $9.93 | 62166 |
| 2022-09-29 | 9.91 | $9.92 | 1401 |
| 2022-09-28 | 9.91 | $9.92 | 18798 |
| 2022-09-27 | 9.91 | $9.91 | 715 |
| 2022-09-26 | 9.91 | $9.91 | 295 |
| 2022-09-23 | 9.90 | $9.92 | 20469 |
| 2022-09-22 | 9.90 | $9.92 | 1114 |
| 2022-09-21 | 9.90 | $9.92 | 35406 |
| 2022-09-20 | 9.90 | $9.91 | — |
| 2022-09-19 | 9.90 | $9.91 | 1115 |
| 2022-09-16 | 9.90 | $9.91 | 701 |
| 2022-09-15 | 9.90 | $9.91 | 7805 |
| 2022-09-14 | 9.89 | $9.90 | — |
| 2022-09-13 | 9.89 | $9.90 | 12512 |
| 2022-09-12 | 9.89 | $9.92 | — |
| 2022-09-09 | 9.89 | $9.92 | 236 |
| 2022-09-08 | 9.89 | $9.91 | 10858 |
| 2022-09-07 | 9.88 | $9.91 | 61200 |
| 2022-09-06 | 9.88 | $9.90 | 41401 |
| 2022-09-02 | 9.88 | $9.88 | 201 |
| 2022-09-01 | 9.88 | $9.89 | 328 |
| 2022-08-31 | 9.88 | $9.89 | 400 |
| 2022-08-30 | 9.88 | $9.89 | 555 |
| 2022-08-29 | 9.87 | $9.88 | — |
| 2022-08-26 | 9.87 | $9.88 | — |
| 2022-08-25 | 9.87 | $9.88 | 1600 |
| 2022-08-24 | 9.87 | $9.89 | — |
| 2022-08-23 | 9.86 | $9.89 | — |
| 2022-08-22 | 9.86 | $9.89 | — |
| 2022-08-19 | 9.86 | $9.89 | 300 |
| 2022-08-18 | 9.86 | $9.89 | 500 |
| 2022-08-17 | 9.85 | $9.87 | — |
| 2022-08-16 | 9.85 | $9.87 | — |
| 2022-08-15 | 9.85 | $9.87 | — |
| 2022-08-12 | 9.85 | $9.87 | — |
| 2022-08-11 | 9.84 | $9.87 | — |
| 2022-08-10 | 9.84 | $9.87 | 233 |
| 2022-08-09 | 9.84 | $9.87 | 35186 |
| 2022-08-08 | 9.84 | $9.86 | 17688 |
| 2022-08-05 | 9.84 | $9.86 | — |
| 2022-08-04 | 9.84 | $9.86 | 1750 |
| 2022-08-03 | 9.83 | $9.86 | 26424 |
| 2022-08-02 | 9.83 | $9.85 | 26438 |
| 2022-08-01 | 9.83 | $9.83 | 5939 |
| 2022-07-29 | 9.83 | $9.84 | 100 |
| 2022-07-28 | 9.83 | $9.84 | 404 |
| 2022-07-27 | 9.83 | $9.83 | 3100 |
| 2022-07-26 | 9.82 | $9.84 | 100 |
| 2022-07-25 | 9.82 | $9.83 | 150 |
| 2022-07-22 | 9.82 | $9.84 | 27572 |
| 2022-07-21 | 9.82 | $9.83 | — |
| 2022-07-20 | 9.82 | $9.83 | — |
| 2022-07-19 | 9.81 | $9.83 | 10107 |
| 2022-07-18 | 9.81 | $9.82 | 4022 |
| 2022-07-15 | 9.81 | $9.83 | — |
| 2022-07-14 | 9.81 | $9.83 | — |
| 2022-07-13 | 9.81 | $9.83 | — |
| 2022-07-12 | 9.81 | $9.83 | 216 |
| 2022-07-11 | 9.81 | $9.83 | 180 |
| 2022-07-08 | 9.81 | $9.83 | 361 |
| 2022-07-07 | 9.80 | $9.83 | 212 |
| 2022-07-06 | 9.80 | $9.82 | — |
| 2022-07-05 | 9.80 | $9.82 | 518 |
| 2022-07-01 | 9.80 | $9.82 | — |
| 2022-06-30 | 9.80 | $9.82 | 172 |
| 2022-06-29 | 9.80 | $9.77 | — |
| 2022-06-28 | 9.80 | $9.77 | 25212 |
| 2022-06-27 | 9.80 | $9.81 | 1265 |
| 2022-06-24 | 9.80 | $9.80 | 856 |
| 2022-06-23 | 9.80 | $9.80 | 2014 |
| 2022-06-22 | 9.80 | $9.78 | — |
| 2022-06-21 | 9.80 | $9.78 | — |
| 2022-06-17 | 9.80 | $9.78 | 77805 |
| 2022-06-16 | 9.80 | $9.80 | 3531 |
| 2022-06-15 | 9.80 | $9.81 | 157 |
| 2022-06-14 | 9.80 | $9.80 | 147191 |
| 2022-06-13 | 9.80 | $9.82 | 10422 |
| 2022-06-10 | 9.80 | $9.83 | 10306 |
| 2022-06-09 | 9.80 | $9.82 | 129 |
| 2022-06-08 | 9.80 | $9.81 | 975 |
| 2022-06-07 | 9.80 | $9.80 | 1641 |
| 2022-06-06 | 9.80 | $9.78 | 240 |
| 2022-06-03 | 9.81 | $9.78 | — |
| 2022-06-02 | 9.81 | $9.78 | 300 |
| 2022-06-01 | 9.82 | $9.83 | — |
| 2022-05-31 | 9.82 | $9.83 | 106 |
| 2022-05-27 | 9.82 | $9.80 | 32272 |
| 2022-05-26 | 9.82 | $9.78 | 148 |
| 2022-05-25 | 9.82 | $9.78 | — |
| 2022-05-24 | 9.82 | $9.78 | — |
| 2022-05-23 | 9.82 | $9.78 | 375 |
| 2022-05-20 | 9.83 | $9.78 | — |
| 2022-05-19 | 9.83 | $9.78 | — |
| 2022-05-18 | 9.83 | $9.78 | 2406 |
| 2022-05-17 | 9.83 | $9.83 | — |
| 2022-05-16 | 9.83 | $9.83 | — |
| 2022-05-13 | 9.83 | $9.83 | — |
| 2022-05-12 | 9.83 | $9.83 | — |
| 2022-05-11 | 9.83 | $9.83 | 300 |
| 2022-05-10 | 9.83 | $9.83 | — |
| 2022-05-09 | 9.83 | $9.83 | 4057 |
| 2022-05-06 | 9.83 | $9.87 | — |
| 2022-05-05 | 9.83 | $9.87 | 41112 |
| 2022-05-04 | 9.82 | $9.85 | 10144 |
| 2022-05-03 | 9.82 | $9.82 | 120 |
| 2022-05-02 | 9.82 | $9.85 | 4700 |
| 2022-04-29 | 9.81 | $9.83 | 1102 |
| 2022-04-28 | 9.81 | $9.83 | 10110 |
| 2022-04-27 | 9.81 | $9.82 | 10101 |
| 2022-04-26 | 9.80 | $9.82 | 10000 |
| 2022-04-25 | 9.80 | $9.82 | — |
| 2022-04-22 | 9.80 | $9.82 | 150000 |
| 2022-04-21 | 9.79 | $9.84 | 348 |
| 2022-04-20 | 9.79 | $9.84 | 157 |
| 2022-04-19 | 9.79 | $9.82 | 500 |
| 2022-04-18 | 9.78 | $9.80 | 2000 |
| 2022-04-14 | 9.78 | $9.82 | — |
| 2022-04-13 | 9.78 | $9.82 | 1001 |
| 2022-04-12 | 9.78 | $9.82 | 4122 |
| 2022-04-11 | 9.77 | $9.81 | 1824 |
| 2022-04-08 | 9.77 | $9.80 | — |
| 2022-04-07 | 9.77 | $9.80 | 27201 |
| 2022-04-06 | 9.77 | $9.78 | 201 |
| 2022-04-05 | 9.77 | $9.78 | 1100 |
| 2022-04-04 | 9.76 | $9.79 | — |
| 2022-04-01 | 9.76 | $9.79 | 25891 |
| 2022-03-31 | 9.76 | $9.78 | 28976 |
| 2022-03-30 | 9.76 | $9.75 | 100 |
| 2022-03-29 | 9.76 | $9.75 | 100 |
| 2022-03-28 | 9.76 | $9.75 | 132 |
| 2022-03-25 | 9.76 | $9.76 | 175000 |
| 2022-03-24 | 9.76 | $9.76 | 346097 |
| 2022-03-23 | 9.76 | $9.77 | — |
| 2022-03-22 | 9.75 | $9.77 | 2815 |
| 2022-03-21 | 9.75 | $9.77 | 877 |
| 2022-03-18 | 9.75 | $9.76 | 11117 |
| 2022-03-17 | 9.75 | $9.76 | 8241 |
| 2022-03-16 | 9.74 | $9.77 | 9796 |
| 2022-03-15 | 9.74 | $9.78 | 220456 |
| 2022-03-14 | 9.74 | $9.76 | — |
| 2022-03-11 | 9.74 | $9.76 | 16146 |
| 2022-03-10 | 9.73 | $9.75 | 25336 |
| 2022-03-09 | 9.73 | $9.76 | 6611 |
| 2022-03-08 | 9.73 | $9.75 | 25355 |
| 2022-03-07 | 9.73 | $9.75 | — |
| 2022-03-04 | 9.73 | $9.75 | 67123 |
| 2022-03-03 | 9.73 | $9.75 | 134 |
| 2022-03-02 | 9.73 | $9.75 | 9353 |
| 2022-03-01 | 9.73 | $9.74 | 134725 |
| 2022-02-28 | 9.72 | $9.74 | 502 |
| 2022-02-25 | 9.72 | $9.73 | 4108 |
| 2022-02-24 | 9.72 | $9.73 | 4599 |
| 2022-02-23 | 9.71 | $9.71 | 20100 |
| 2022-02-22 | 9.71 | $9.71 | 2591 |
| 2022-02-18 | 9.71 | $9.74 | 1210 |
| 2022-02-17 | 9.71 | $9.72 | 1943 |
| 2022-02-16 | 9.71 | $9.72 | — |
| 2022-02-15 | 9.71 | $9.72 | — |
| 2022-02-14 | 9.71 | $9.72 | 27905 |
| 2022-02-11 | 9.71 | $9.70 | — |
| 2022-02-10 | 9.71 | $9.70 | 23932 |
| 2022-02-09 | 9.71 | $9.75 | — |
| 2022-02-08 | 9.70 | $9.75 | — |
| 2022-02-07 | 9.70 | $9.75 | 3071 |
| 2022-02-04 | 9.70 | $9.72 | — |
| 2022-02-03 | 9.70 | $9.72 | — |
| 2022-02-02 | 9.70 | $9.72 | — |
| 2022-02-01 | 9.69 | $9.72 | 8053 |
| 2022-01-31 | 9.69 | $9.68 | — |
| 2022-01-28 | 9.69 | $9.68 | 1937 |
| 2022-01-27 | 9.69 | $9.68 | 41123 |
| 2022-01-26 | 9.69 | $9.68 | 2860 |
| 2022-01-25 | 9.70 | $9.70 | 4190 |
| 2022-01-24 | 9.70 | $9.68 | 350 |
| 2022-01-21 | 9.70 | $9.69 | 3634 |
| 2022-01-20 | 9.70 | $9.70 | — |
| 2022-01-19 | 9.70 | $9.70 | — |
| 2022-01-18 | 9.70 | $9.70 | 1009 |
| 2022-01-14 | 9.70 | $9.70 | 1584 |
| 2022-01-13 | 9.70 | $9.70 | — |
| 2022-01-12 | 9.70 | $9.70 | — |
| 2022-01-11 | 9.70 | $9.70 | — |
| 2022-01-10 | 9.70 | $9.70 | — |
| 2022-01-07 | 9.70 | $9.70 | — |
| 2022-01-06 | 9.70 | $9.70 | 916 |
| 2022-01-05 | 9.70 | $9.68 | 3100 |
| 2022-01-04 | 9.70 | $9.68 | — |
| 2022-01-03 | 9.71 | $9.68 | — |
| 2021-12-31 | 9.71 | $9.68 | 1246 |
| 2021-12-30 | 9.71 | $9.71 | 10279 |
| 2021-12-29 | 9.72 | $9.71 | 6403 |
| 2021-12-28 | 9.72 | $9.70 | — |
| 2021-12-27 | 9.72 | $9.70 | — |
| 2021-12-23 | 9.72 | $9.70 | — |
| 2021-12-22 | 9.72 | $9.70 | — |
| 2021-12-21 | 9.72 | $9.70 | — |
| 2021-12-20 | 9.73 | $9.70 | 509 |
| 2021-12-17 | 9.73 | $9.70 | 2254 |
| 2021-12-16 | 9.73 | $9.70 | 342 |
| 2021-12-15 | 9.73 | $9.70 | 7414 |
| 2021-12-14 | 9.73 | $9.70 | 7200 |
| 2021-12-13 | 9.73 | $9.70 | 14036 |
| 2021-12-10 | 9.74 | $9.70 | 1515 |
| 2021-12-09 | 9.74 | $9.73 | 2814 |
| 2021-12-08 | 9.74 | $9.72 | 20001 |
| 2021-12-07 | 9.74 | $9.75 | 418 |
| 2021-12-06 | 9.73 | $9.75 | — |
| 2021-12-03 | 9.73 | $9.75 | — |
| 2021-12-02 | 9.73 | $9.75 | 1523 |
| 2021-12-01 | 9.73 | $9.75 | 4330 |
| 2021-11-30 | 9.73 | $9.72 | — |
| 2021-11-29 | 9.73 | $9.72 | 500002 |
| 2021-11-26 | 9.73 | $9.73 | — |
| 2021-11-24 | 9.73 | $9.73 | 7163 |
| 2021-11-23 | 9.73 | $9.75 | — |
| 2021-11-22 | 9.73 | $9.75 | 7947 |
| 2021-11-19 | 9.73 | $9.74 | 50000 |
| 2021-11-18 | 9.73 | $9.74 | — |
| 2021-11-17 | 9.73 | $9.74 | 22442 |
| 2021-11-16 | 9.73 | $9.72 | 2710 |
| 2021-11-15 | 9.73 | $9.73 | 500 |
| 2021-11-12 | 9.73 | $9.73 | 2625 |
| 2021-11-11 | 9.73 | $9.73 | — |
| 2021-11-10 | 9.73 | $9.73 | 2918 |
| 2021-11-09 | 9.73 | $9.71 | — |
| 2021-11-08 | 9.73 | $9.71 | 16057 |
| 2021-11-05 | 9.73 | $9.73 | 798 |
| 2021-11-04 | 9.73 | $9.74 | 10661 |
| 2021-11-03 | 9.73 | $9.75 | 320 |
| 2021-11-02 | 9.73 | $9.71 | 3413 |
| 2021-11-01 | 9.73 | $9.74 | — |
| 2021-10-29 | 9.72 | $9.74 | 3903 |
| 2021-10-28 | 9.72 | $9.74 | 5192 |
| 2021-10-27 | 9.72 | $9.71 | 4311 |
| 2021-10-26 | 9.72 | $9.74 | 99690 |
| 2021-10-25 | 9.72 | $9.75 | 1306 |
| 2021-10-22 | 9.72 | $9.73 | — |
| 2021-10-21 | 9.71 | $9.73 | 2823 |
| 2021-10-20 | 9.71 | $9.73 | — |
| 2021-10-19 | 9.71 | $9.73 | 83798 |
| 2021-10-18 | 9.71 | $9.74 | — |
| 2021-10-15 | 9.70 | $9.74 | — |
| 2021-10-14 | 9.70 | $9.74 | — |
| 2021-10-13 | 9.70 | $9.74 | 252 |
| 2021-10-12 | 9.69 | $9.73 | 341 |
| 2021-10-11 | 9.69 | $9.69 | — |
| 2021-10-08 | 9.69 | $9.69 | 3503 |
| 2021-10-07 | 9.69 | $9.72 | 28029 |
| 2021-10-06 | 9.69 | $9.70 | 1916 |
| 2021-10-05 | 9.68 | $9.70 | — |
| 2021-10-04 | 9.68 | $9.70 | 79703 |
| 2021-10-01 | 9.68 | $9.70 | 3770 |
| 2021-09-30 | 9.68 | $9.70 | 187016 |
| 2021-09-29 | 9.67 | $9.70 | 1443 |
| 2021-09-28 | 9.67 | $9.70 | 128676 |
| 2021-09-27 | 9.67 | $9.69 | 23098 |
| 2021-09-24 | 9.67 | $9.68 | — |
| 2021-09-23 | 9.66 | $9.68 | 438 |
| 2021-09-22 | 9.66 | $9.69 | — |
| 2021-09-21 | 9.66 | $9.69 | 299 |
| 2021-09-20 | 9.65 | $9.68 | 19547 |
| 2021-09-17 | 9.65 | $9.68 | 1200 |
| 2021-09-16 | 9.65 | $9.68 | 15043 |
| 2021-09-15 | 9.65 | $9.68 | 1101 |
| 2021-09-14 | 9.64 | $9.68 | 100 |
| 2021-09-13 | 9.64 | $9.69 | 1484 |
| 2021-09-10 | 9.64 | $9.67 | 209 |
| 2021-09-09 | 9.64 | $9.65 | 7003 |
| 2021-09-08 | 9.64 | $9.64 | 399 |
| 2021-09-07 | 9.64 | $9.67 | 2217 |
| 2021-09-03 | 9.64 | $9.66 | 147 |
| 2021-09-02 | 9.64 | $9.61 | 4943 |
| 2021-09-01 | 9.65 | $9.65 | — |
| 2021-08-31 | 9.65 | $9.65 | 912 |
| 2021-08-30 | 9.65 | $9.65 | 6164 |
| 2021-08-27 | 9.65 | $9.63 | 1029 |
| 2021-08-26 | 9.66 | $9.63 | 2387 |
| 2021-08-25 | 9.66 | $9.63 | 3192 |
| 2021-08-24 | 9.66 | $9.61 | 1427 |
| 2021-08-23 | 9.67 | $9.63 | 7902 |
| 2021-08-20 | 9.67 | $9.62 | 6173 |
| 2021-08-19 | 9.67 | $9.64 | 2000 |
| 2021-08-18 | 9.67 | $9.61 | 178 |
| 2021-08-17 | 9.67 | $9.62 | 1015 |
| 2021-08-16 | 9.67 | $9.61 | 2659 |
| 2021-08-13 | 9.68 | $9.68 | 12036 |
| 2021-08-12 | 9.68 | $9.65 | — |
| 2021-08-11 | 9.68 | $9.65 | 1333 |
| 2021-08-10 | 9.68 | $9.67 | 3850 |
| 2021-08-09 | 9.68 | $9.72 | — |
| 2021-08-06 | 9.68 | $9.72 | 363 |
| 2021-08-05 | 9.67 | $9.67 | 1813 |
| 2021-08-04 | 9.67 | $9.70 | 900 |
| 2021-08-03 | 9.67 | $9.70 | 1570 |
| 2021-08-02 | 9.67 | $9.69 | 2500 |
| 2021-07-30 | 9.67 | $9.79 | 8400 |
| 2021-07-29 | 9.66 | $9.63 | 2695 |
| 2021-07-28 | 9.66 | $9.67 | — |
| 2021-07-27 | 9.66 | $9.67 | 1220 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.38
2024-08-15
Close Price
$9.46
Vol: 59517
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.64
Average
10.23
Maximum
11.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-08-15 | 11.38 | $9.46 | 59517 |
| 2024-08-14 | 11.58 | $10.90 | 7396 |
| 2024-08-13 | 11.65 | $10.35 | 72779 |
| 2024-08-12 | 11.79 | $11.77 | 4927 |
| 2024-08-09 | 11.79 | $11.60 | 11004 |
| 2024-08-08 | 11.81 | $12.30 | 1806 |
| 2024-08-07 | 11.76 | $11.84 | 8128 |
| 2024-08-06 | 11.75 | $12.20 | 9786 |
| 2024-08-05 | 11.70 | $11.80 | 5944 |
| 2024-08-02 | 11.69 | $11.31 | 2116 |
| 2024-08-01 | 11.73 | $11.70 | 1776 |
| 2024-07-31 | 11.73 | $12.00 | 983 |
| 2024-07-30 | 11.70 | $11.83 | 68209 |
| 2024-07-29 | 11.69 | $11.81 | 8611 |
| 2024-07-26 | 11.68 | $11.69 | 254 |
| 2024-07-24 | 11.68 | $11.72 | 5743 |
| 2024-07-23 | 11.67 | $11.79 | 355 |
| 2024-07-22 | 11.66 | $11.88 | 2456 |
| 2024-07-19 | 11.64 | $12.12 | 2613 |
| 2024-07-18 | 11.58 | $12.20 | 53 |
| 2024-07-15 | 11.52 | $12.20 | 206 |
| 2024-07-08 | 11.45 | $12.20 | 392 |
| 2024-07-01 | 11.37 | $11.32 | 171 |
| 2024-06-21 | 11.37 | $11.75 | 114 |
| 2024-06-20 | 11.33 | $12.21 | 380 |
| 2024-05-31 | 11.24 | $11.45 | 2076 |
| 2024-05-28 | 11.22 | $11.25 | — |
| 2024-05-24 | 11.22 | $11.25 | — |
| 2024-05-23 | 11.21 | $11.25 | — |
| 2024-05-22 | 11.21 | $11.25 | 1555 |
| 2024-05-13 | 11.21 | $11.40 | 202 |
| 2024-05-10 | 11.18 | $11.14 | 916 |
| 2024-05-09 | 11.19 | $11.33 | 1 |
| 2024-05-02 | 11.17 | $11.16 | 102 |
| 2024-04-29 | 11.18 | $11.33 | 113 |
| 2024-04-18 | 11.16 | $11.22 | 100 |
| 2024-04-17 | 11.15 | $11.22 | 102 |
| 2024-04-16 | 11.15 | $11.11 | 200 |
| 2024-04-15 | 11.15 | $11.22 | 101 |
| 2024-04-12 | 11.14 | $11.16 | 200 |
| 2024-04-05 | 11.14 | $11.16 | 103 |
| 2024-04-04 | 11.14 | $11.22 | — |
| 2024-04-03 | 11.13 | $11.22 | 92 |
| 2024-03-27 | 11.12 | $11.22 | 100 |
| 2024-03-26 | 11.11 | $11.22 | 139 |
| 2024-03-15 | 11.10 | $11.11 | 7 |
| 2024-03-11 | 11.10 | $11.11 | 604 |
| 2024-03-07 | 11.10 | $11.39 | 164 |
| 2024-03-06 | 11.07 | $11.40 | 117 |
| 2024-03-04 | 11.03 | $11.10 | 7194 |
| 2024-02-26 | 11.02 | $11.05 | 100 |
| 2024-02-23 | 11.02 | $11.05 | 110 |
| 2024-02-22 | 11.02 | $11.05 | 21277 |
| 2024-02-21 | 11.01 | $11.03 | 505 |
| 2024-02-20 | 11.01 | $11.05 | — |
| 2024-02-16 | 11.01 | $11.05 | — |
| 2024-02-15 | 11.00 | $11.05 | — |
| 2024-02-14 | 11.00 | $11.05 | — |
| 2024-02-13 | 10.99 | $11.05 | 100 |
| 2024-02-12 | 10.99 | $11.04 | 313 |
| 2024-02-09 | 10.98 | $11.01 | — |
| 2024-02-08 | 10.98 | $11.01 | — |
| 2024-02-07 | 10.98 | $11.01 | 2317 |
| 2024-02-06 | 10.97 | $10.98 | — |
| 2024-02-05 | 10.97 | $10.98 | — |
| 2024-02-02 | 10.97 | $10.98 | — |
| 2024-02-01 | 10.97 | $10.98 | — |
| 2024-01-31 | 10.97 | $10.98 | — |
| 2024-01-30 | 10.97 | $10.98 | — |
| 2024-01-29 | 10.97 | $10.98 | — |
| 2024-01-26 | 10.97 | $10.98 | — |
| 2024-01-25 | 10.97 | $10.98 | — |
| 2024-01-24 | 10.97 | $10.98 | 1000 |
| 2024-01-23 | 10.96 | $11.02 | — |
| 2024-01-22 | 10.96 | $11.02 | — |
| 2024-01-19 | 10.95 | $11.02 | — |
| 2024-01-18 | 10.95 | $11.02 | — |
| 2024-01-17 | 10.94 | $11.02 | — |
| 2024-01-16 | 10.93 | $11.02 | — |
| 2024-01-12 | 10.92 | $11.02 | — |
| 2024-01-11 | 10.91 | $11.02 | — |
| 2024-01-10 | 10.90 | $11.02 | 77325 |
| 2024-01-09 | 10.88 | $10.92 | — |
| 2024-01-08 | 10.88 | $10.92 | 952 |
| 2024-01-05 | 10.88 | $10.90 | — |
| 2024-01-04 | 10.87 | $10.90 | — |
| 2024-01-03 | 10.87 | $10.90 | — |
| 2024-01-02 | 10.87 | $10.90 | 1904 |
| 2023-12-29 | 10.86 | $10.85 | — |
| 2023-12-28 | 10.87 | $10.85 | — |
| 2023-12-27 | 10.87 | $10.85 | — |
| 2023-12-26 | 10.87 | $10.85 | — |
| 2023-12-22 | 10.87 | $10.85 | — |
| 2023-12-21 | 10.87 | $10.85 | 4535 |
| 2023-12-20 | 10.88 | $10.90 | — |
| 2023-12-19 | 10.87 | $10.90 | — |
| 2023-12-18 | 10.87 | $10.90 | — |
| 2023-12-15 | 10.87 | $10.90 | 100 |
| 2023-12-14 | 10.86 | $10.90 | — |
| 2023-12-13 | 10.86 | $10.90 | — |
| 2023-12-12 | 10.86 | $10.90 | 1201 |
| 2023-12-11 | 10.85 | $10.85 | 106 |
| 2023-12-08 | 10.85 | $10.85 | — |
| 2023-12-07 | 10.85 | $10.85 | — |
| 2023-12-06 | 10.85 | $10.85 | — |
| 2023-12-05 | 10.85 | $10.85 | — |
| 2023-12-04 | 10.85 | $10.85 | — |
| 2023-12-01 | 10.85 | $10.85 | — |
| 2023-11-30 | 10.85 | $10.85 | 100 |
| 2023-11-29 | 10.85 | $10.85 | — |
| 2023-11-28 | 10.85 | $10.85 | — |
| 2023-11-27 | 10.85 | $10.85 | 4535 |
| 2023-11-24 | 10.85 | $10.85 | — |
| 2023-11-22 | 10.85 | $10.85 | — |
| 2023-11-21 | 10.85 | $10.85 | — |
| 2023-11-20 | 10.85 | $10.85 | — |
| 2023-11-17 | 10.85 | $10.85 | 201 |
| 2023-11-16 | 10.85 | $10.85 | — |
| 2023-11-15 | 10.85 | $10.85 | — |
| 2023-11-14 | 10.85 | $10.85 | — |
| 2023-11-13 | 10.86 | $10.85 | — |
| 2023-11-10 | 10.86 | $10.85 | — |
| 2023-11-09 | 10.86 | $10.85 | 100 |
| 2023-11-08 | 10.86 | $10.85 | — |
| 2023-11-07 | 10.86 | $10.85 | — |
| 2023-11-06 | 10.86 | $10.85 | — |
| 2023-11-03 | 10.86 | $10.85 | — |
| 2023-11-02 | 10.86 | $10.85 | — |
| 2023-11-01 | 10.86 | $10.85 | 500 |
| 2023-10-31 | 10.86 | $10.85 | 106 |
| 2023-10-30 | 10.86 | $10.87 | 203 |
| 2023-10-27 | 10.86 | $10.85 | 104 |
| 2023-10-26 | 10.86 | $10.87 | — |
| 2023-10-25 | 10.86 | $10.87 | — |
| 2023-10-24 | 10.86 | $10.87 | — |
| 2023-10-23 | 10.86 | $10.87 | — |
| 2023-10-20 | 10.86 | $10.87 | 719 |
| 2023-10-19 | 10.86 | $10.87 | 115 |
| 2023-10-18 | 10.86 | $10.85 | 101 |
| 2023-10-17 | 10.86 | $10.87 | — |
| 2023-10-16 | 10.86 | $10.87 | — |
| 2023-10-13 | 10.86 | $10.87 | — |
| 2023-10-12 | 10.86 | $10.87 | — |
| 2023-10-11 | 10.86 | $10.87 | — |
| 2023-10-10 | 10.86 | $10.87 | 4500 |
| 2023-10-09 | 10.85 | $10.87 | 100 |
| 2023-10-06 | 10.85 | $10.87 | — |
| 2023-10-05 | 10.85 | $10.87 | 482 |
| 2023-10-04 | 10.85 | $10.87 | — |
| 2023-10-03 | 10.85 | $10.87 | — |
| 2023-10-02 | 10.84 | $10.87 | — |
| 2023-09-29 | 10.84 | $10.87 | — |
| 2023-09-28 | 10.84 | $10.87 | 374 |
| 2023-09-27 | 10.83 | $10.87 | 102 |
| 2023-09-26 | 10.83 | $10.87 | 100 |
| 2023-09-25 | 10.83 | $10.87 | — |
| 2023-09-22 | 10.82 | $10.87 | — |
| 2023-09-21 | 10.82 | $10.87 | — |
| 2023-09-20 | 10.81 | $10.87 | — |
| 2023-09-19 | 10.80 | $10.87 | — |
| 2023-09-18 | 10.80 | $10.87 | 127 |
| 2023-09-15 | 10.79 | $10.86 | — |
| 2023-09-14 | 10.78 | $10.86 | — |
| 2023-09-13 | 10.77 | $10.86 | 1192 |
| 2023-09-12 | 10.77 | $10.85 | 3139 |
| 2023-09-11 | 10.76 | $10.83 | 8302 |
| 2023-09-08 | 10.75 | $10.76 | — |
| 2023-09-07 | 10.75 | $10.76 | — |
| 2023-09-06 | 10.75 | $10.76 | 300 |
| 2023-09-05 | 10.75 | $10.76 | 785 |
| 2023-09-01 | 10.74 | $10.80 | 26835 |
| 2023-08-31 | 10.74 | $10.75 | — |
| 2023-08-30 | 10.74 | $10.75 | 20202 |
| 2023-08-29 | 10.74 | $10.69 | — |
| 2023-08-28 | 10.74 | $10.69 | — |
| 2023-08-25 | 10.75 | $10.69 | — |
| 2023-08-24 | 10.75 | $10.69 | — |
| 2023-08-23 | 10.76 | $10.69 | 105328 |
| 2023-08-22 | 10.77 | $10.77 | — |
| 2023-08-21 | 10.77 | $10.77 | 1910 |
| 2023-08-18 | 10.76 | $10.71 | 2200 |
| 2023-08-17 | 10.77 | $10.70 | 182 |
| 2023-08-16 | 10.78 | $10.81 | 894 |
| 2023-08-15 | 10.77 | $11.40 | — |
| 2023-08-14 | 10.71 | $11.40 | 437 |
| 2023-08-11 | 10.64 | $10.64 | 100 |
| 2023-08-10 | 10.63 | $10.64 | 149 |
| 2023-08-09 | 10.63 | $10.69 | 31743 |
| 2023-08-08 | 10.63 | $10.68 | 3430 |
| 2023-08-07 | 10.62 | $10.67 | 805 |
| 2023-08-04 | 10.62 | $10.69 | — |
| 2023-08-03 | 10.61 | $10.69 | 1118 |
| 2023-08-02 | 10.60 | $10.68 | 57251 |
| 2023-08-01 | 10.59 | $10.64 | 262112 |
| 2023-07-31 | 10.59 | $10.65 | 1801 |
| 2023-07-28 | 10.58 | $10.63 | 100 |
| 2023-07-27 | 10.58 | $10.63 | 1039 |
| 2023-07-26 | 10.57 | $10.64 | 4215 |
| 2023-07-25 | 10.57 | $10.63 | 108 |
| 2023-07-24 | 10.56 | $10.58 | — |
| 2023-07-21 | 10.56 | $10.58 | — |
| 2023-07-20 | 10.55 | $10.58 | 8511 |
| 2023-07-19 | 10.55 | $10.61 | 100 |
| 2023-07-18 | 10.54 | $10.61 | 100 |
| 2023-07-17 | 10.54 | $10.61 | — |
| 2023-07-14 | 10.53 | $10.61 | 100 |
| 2023-07-13 | 10.52 | $10.61 | — |
| 2023-07-12 | 10.51 | $10.61 | 13250 |
| 2023-07-11 | 10.50 | $10.66 | 10304 |
| 2023-07-10 | 10.49 | $10.65 | 10410 |
| 2023-07-07 | 10.47 | $10.61 | 4700 |
| 2023-07-06 | 10.45 | $10.60 | 6199 |
| 2023-07-05 | 10.44 | $10.55 | 100 |
| 2023-07-03 | 10.43 | $10.53 | — |
| 2023-06-30 | 10.42 | $10.53 | 248 |
| 2023-06-29 | 10.40 | $10.49 | — |
| 2023-06-28 | 10.39 | $10.49 | — |
| 2023-06-27 | 10.38 | $10.49 | 1052 |
| 2023-06-26 | 10.37 | $10.45 | — |
| 2023-06-23 | 10.37 | $10.45 | 5400 |
| 2023-06-22 | 10.36 | $10.44 | 100 |
| 2023-06-21 | 10.35 | $10.39 | 400 |
| 2023-06-20 | 10.34 | $10.39 | 1099 |
| 2023-06-16 | 10.34 | $10.34 | — |
| 2023-06-15 | 10.34 | $10.34 | — |
| 2023-06-14 | 10.34 | $10.34 | — |
| 2023-06-13 | 10.34 | $10.34 | — |
| 2023-06-12 | 10.34 | $10.34 | — |
| 2023-06-09 | 10.34 | $10.34 | — |
| 2023-06-08 | 10.34 | $10.34 | — |
| 2023-06-07 | 10.34 | $10.34 | — |
| 2023-06-06 | 10.34 | $10.34 | — |
| 2023-06-05 | 10.34 | $10.34 | — |
| 2023-06-02 | 10.34 | $10.34 | — |
| 2023-06-01 | 10.34 | $10.34 | — |
| 2023-05-31 | 10.33 | $10.34 | — |
| 2023-05-30 | 10.33 | $10.34 | — |
| 2023-05-26 | 10.33 | $10.34 | — |
| 2023-05-25 | 10.33 | $10.34 | 1508 |
| 2023-05-24 | 10.33 | $10.33 | — |
| 2023-05-23 | 10.33 | $10.33 | — |
| 2023-05-22 | 10.33 | $10.33 | — |
| 2023-05-19 | 10.33 | $10.33 | — |
| 2023-05-18 | 10.33 | $10.33 | — |
| 2023-05-17 | 10.33 | $10.33 | — |
| 2023-05-16 | 10.33 | $10.33 | — |
| 2023-05-15 | 10.33 | $10.33 | — |
| 2023-05-12 | 10.33 | $10.33 | — |
| 2023-05-11 | 10.34 | $10.33 | 1400 |
| 2023-05-10 | 10.34 | $10.34 | — |
| 2023-05-09 | 10.34 | $10.34 | — |
| 2023-05-08 | 10.33 | $10.34 | 1809 |
| 2023-05-05 | 10.33 | $10.32 | — |
| 2023-05-04 | 10.34 | $10.32 | — |
| 2023-05-03 | 10.34 | $10.32 | — |
| 2023-05-02 | 10.34 | $10.32 | 4509 |
| 2023-05-01 | 10.34 | $10.29 | — |
| 2023-04-28 | 10.35 | $10.29 | — |
| 2023-04-27 | 10.35 | $10.29 | — |
| 2023-04-26 | 10.36 | $10.29 | — |
| 2023-04-25 | 10.37 | $10.29 | — |
| 2023-04-24 | 10.37 | $10.29 | 1370 |
| 2023-04-21 | 10.38 | $10.30 | — |
| 2023-04-20 | 10.39 | $10.30 | — |
| 2023-04-19 | 10.40 | $10.30 | 2442 |
| 2023-04-18 | 10.41 | $10.54 | — |
| 2023-04-17 | 10.40 | $10.54 | — |
| 2023-04-14 | 10.38 | $10.54 | — |
| 2023-04-13 | 10.37 | $10.54 | — |
| 2023-04-12 | 10.35 | $10.54 | — |
| 2023-04-11 | 10.33 | $10.54 | — |
| 2023-04-10 | 10.31 | $10.54 | — |
| 2023-04-06 | 10.28 | $10.54 | 201 |
| 2023-04-05 | 10.26 | $10.31 | 2302 |
| 2023-04-04 | 10.25 | $10.31 | 1603 |
| 2023-04-03 | 10.24 | $10.30 | 1205 |
| 2023-03-31 | 10.24 | $10.28 | — |
| 2023-03-30 | 10.23 | $10.28 | 220 |
| 2023-03-29 | 10.23 | $10.29 | — |
| 2023-03-28 | 10.22 | $10.29 | 3200 |
| 2023-03-27 | 10.21 | $10.26 | 7605 |
| 2023-03-24 | 10.21 | $10.26 | — |
| 2023-03-23 | 10.20 | $10.26 | — |
| 2023-03-22 | 10.20 | $10.26 | 11147 |
| 2023-03-21 | 10.19 | $10.26 | 25995 |
| 2023-03-20 | 10.18 | $10.18 | — |
| 2023-03-17 | 10.19 | $10.18 | 101951 |
| 2023-03-16 | 10.19 | $10.21 | — |
| 2023-03-15 | 10.18 | $10.21 | — |
| 2023-03-14 | 10.18 | $10.21 | — |
| 2023-03-13 | 10.18 | $10.21 | 539 |
| 2023-03-10 | 10.17 | $10.21 | — |
| 2023-03-09 | 10.17 | $10.21 | 12155 |
| 2023-03-08 | 10.17 | $10.19 | 11777 |
| 2023-03-07 | 10.16 | $10.18 | — |
| 2023-03-06 | 10.16 | $10.18 | 2577 |
| 2023-03-03 | 10.16 | $10.16 | — |
| 2023-03-02 | 10.16 | $10.16 | — |
| 2023-03-01 | 10.16 | $10.16 | 100 |
| 2023-02-28 | 10.16 | $10.16 | — |
| 2023-02-27 | 10.16 | $10.16 | 603 |
| 2023-02-24 | 10.16 | $10.16 | — |
| 2023-02-23 | 10.16 | $10.16 | — |
| 2023-02-22 | 10.16 | $10.16 | — |
| 2023-02-21 | 10.16 | $10.16 | 5812 |
| 2023-02-17 | 10.16 | $10.15 | 300 |
| 2023-02-16 | 10.16 | $10.16 | 201 |
| 2023-02-15 | 10.16 | $10.19 | 1357 |
| 2023-02-14 | 10.16 | $10.20 | — |
| 2023-02-13 | 10.15 | $10.20 | 7906 |
| 2023-02-10 | 10.15 | $10.16 | 2561 |
| 2023-02-09 | 10.15 | $10.16 | 1850 |
| 2023-02-08 | 10.14 | $10.16 | 2553 |
| 2023-02-07 | 10.14 | $10.18 | 1524 |
| 2023-02-06 | 10.14 | $10.18 | 18530 |
| 2023-02-03 | 10.13 | $10.16 | 32874 |
| 2023-02-02 | 10.13 | $10.17 | 297761 |
| 2023-02-01 | 10.13 | $10.18 | 678094 |
| 2023-01-31 | 10.12 | $10.15 | 34849 |
| 2023-01-30 | 10.12 | $10.16 | 55379 |
| 2023-01-27 | 10.12 | $10.16 | 112437 |
| 2023-01-26 | 10.11 | $10.15 | 53004 |
| 2023-01-25 | 10.11 | $10.12 | 1602 |
| 2023-01-24 | 10.10 | $10.12 | 145 |
| 2023-01-23 | 10.10 | $10.12 | — |
| 2023-01-20 | 10.10 | $10.12 | 237 |
| 2023-01-19 | 10.10 | $10.13 | — |
| 2023-01-18 | 10.10 | $10.13 | — |
| 2023-01-17 | 10.09 | $10.13 | 1539 |
| 2023-01-13 | 10.09 | $10.11 | 10905 |
| 2023-01-12 | 10.09 | $10.11 | — |
| 2023-01-11 | 10.08 | $10.11 | — |
| 2023-01-10 | 10.08 | $10.11 | 100 |
| 2023-01-09 | 10.08 | $10.11 | 25182 |
| 2023-01-06 | 10.07 | $10.11 | 203 |
| 2023-01-05 | 10.07 | $10.11 | — |
| 2023-01-04 | 10.07 | $10.11 | — |
| 2023-01-03 | 10.06 | $10.11 | 150 |
| 2022-12-30 | 10.06 | $10.07 | 4208 |
| 2022-12-29 | 10.06 | $10.11 | — |
| 2022-12-28 | 10.05 | $10.11 | 6740 |
| 2022-12-27 | 10.04 | $10.07 | — |
| 2022-12-23 | 10.04 | $10.07 | 7960 |
| 2022-12-22 | 10.04 | $10.07 | 100 |
| 2022-12-21 | 10.03 | $10.07 | — |
| 2022-12-20 | 10.03 | $10.07 | 7856 |
| 2022-12-19 | 10.03 | $10.06 | 225828 |
| 2022-12-16 | 10.02 | $10.05 | 53930 |
| 2022-12-15 | 10.02 | $10.05 | 940 |
| 2022-12-14 | 10.02 | $10.02 | 246 |
| 2022-12-13 | 10.02 | $10.02 | 5009 |
| 2022-12-12 | 10.02 | $10.02 | 2833 |
| 2022-12-09 | 10.01 | $10.02 | — |
| 2022-12-08 | 10.01 | $10.02 | — |
| 2022-12-07 | 10.01 | $10.02 | — |
| 2022-12-06 | 10.01 | $10.02 | 1400 |
| 2022-12-05 | 10.01 | $10.02 | — |
| 2022-12-02 | 10.01 | $10.02 | — |
| 2022-12-01 | 10.01 | $10.02 | — |
| 2022-11-30 | 10.01 | $10.02 | — |
| 2022-11-29 | 10.01 | $10.02 | 1664 |
| 2022-11-28 | 10.01 | $10.02 | — |
| 2022-11-25 | 10.00 | $10.02 | 58057 |
| 2022-11-23 | 10.00 | $10.02 | 61000 |
| 2022-11-22 | 10.00 | $10.02 | 302 |
| 2022-11-21 | 10.00 | $10.02 | 200 |
| 2022-11-18 | 10.00 | $10.02 | — |
| 2022-11-17 | 10.00 | $10.02 | 20000 |
| 2022-11-16 | 9.99 | $10.02 | — |
| 2022-11-15 | 9.99 | $10.02 | 42917 |
| 2022-11-14 | 9.99 | $10.01 | — |
| 2022-11-11 | 9.98 | $10.01 | 15707 |
| 2022-11-10 | 9.98 | $10.01 | 6244 |
| 2022-11-09 | 9.98 | $10.01 | 22412 |
| 2022-11-08 | 9.97 | $10.00 | 100 |
| 2022-11-07 | 9.97 | $10.00 | 517601 |
| 2022-11-04 | 9.97 | $10.00 | 25329 |
| 2022-11-03 | 9.97 | $9.99 | — |
| 2022-11-02 | 9.96 | $9.99 | 3452 |
| 2022-11-01 | 9.96 | $9.99 | 36701 |
| 2022-10-31 | 9.96 | $9.98 | — |
| 2022-10-28 | 9.95 | $9.98 | 191274 |
| 2022-10-27 | 9.95 | $9.97 | — |
| 2022-10-26 | 9.95 | $9.97 | 262 |
| 2022-10-25 | 9.95 | $9.97 | 10000 |
| 2022-10-24 | 9.95 | $9.98 | 183800 |
| 2022-10-21 | 9.94 | $9.97 | — |
| 2022-10-20 | 9.94 | $9.97 | — |
| 2022-10-19 | 9.94 | $9.97 | 35487 |
| 2022-10-18 | 9.93 | $9.95 | 100 |
| 2022-10-17 | 9.93 | $9.95 | 181993 |
| 2022-10-14 | 9.93 | $9.95 | — |
| 2022-10-13 | 9.93 | $9.95 | 10300 |
| 2022-10-12 | 9.92 | $9.95 | 301 |
| 2022-10-11 | 9.92 | $9.93 | 10001 |
| 2022-10-10 | 9.92 | $9.93 | 2528 |
| 2022-10-07 | 9.92 | $9.94 | — |
| 2022-10-06 | 9.92 | $9.94 | 8720 |
| 2022-10-05 | 9.91 | $9.92 | 4423 |
| 2022-10-04 | 9.91 | $9.93 | — |
| 2022-10-03 | 9.91 | $9.93 | 13257 |
| 2022-09-30 | 9.91 | $9.93 | 62166 |
| 2022-09-29 | 9.91 | $9.92 | 1401 |
| 2022-09-28 | 9.91 | $9.92 | 18798 |
| 2022-09-27 | 9.91 | $9.91 | 715 |
| 2022-09-26 | 9.90 | $9.91 | 295 |
| 2022-09-23 | 9.90 | $9.92 | 20469 |
| 2022-09-22 | 9.90 | $9.92 | 1114 |
| 2022-09-21 | 9.90 | $9.92 | 35406 |
| 2022-09-20 | 9.90 | $9.91 | — |
| 2022-09-19 | 9.90 | $9.91 | 1115 |
| 2022-09-16 | 9.90 | $9.91 | 701 |
| 2022-09-15 | 9.89 | $9.91 | 7805 |
| 2022-09-14 | 9.89 | $9.90 | — |
| 2022-09-13 | 9.89 | $9.90 | 12512 |
| 2022-09-12 | 9.89 | $9.92 | — |
| 2022-09-09 | 9.89 | $9.92 | 236 |
| 2022-09-08 | 9.88 | $9.91 | 10858 |
| 2022-09-07 | 9.88 | $9.91 | 61200 |
| 2022-09-06 | 9.88 | $9.90 | 41401 |
| 2022-09-02 | 9.88 | $9.88 | 201 |
| 2022-09-01 | 9.88 | $9.89 | 328 |
| 2022-08-31 | 9.88 | $9.89 | 400 |
| 2022-08-30 | 9.87 | $9.89 | 555 |
| 2022-08-29 | 9.87 | $9.88 | — |
| 2022-08-26 | 9.87 | $9.88 | — |
| 2022-08-25 | 9.87 | $9.88 | 1600 |
| 2022-08-24 | 9.87 | $9.89 | — |
| 2022-08-23 | 9.87 | $9.89 | — |
| 2022-08-22 | 9.86 | $9.89 | — |
| 2022-08-19 | 9.86 | $9.89 | 300 |
| 2022-08-18 | 9.86 | $9.89 | 500 |
| 2022-08-17 | 9.86 | $9.87 | — |
| 2022-08-16 | 9.85 | $9.87 | — |
| 2022-08-15 | 9.85 | $9.87 | — |
| 2022-08-12 | 9.85 | $9.87 | — |
| 2022-08-11 | 9.85 | $9.87 | — |
| 2022-08-10 | 9.85 | $9.87 | 233 |
| 2022-08-09 | 9.84 | $9.87 | 35186 |
| 2022-08-08 | 9.84 | $9.86 | 17688 |
| 2022-08-05 | 9.84 | $9.86 | — |
| 2022-08-04 | 9.84 | $9.86 | 1750 |
| 2022-08-03 | 9.83 | $9.86 | 26424 |
| 2022-08-02 | 9.83 | $9.85 | 26438 |
| 2022-08-01 | 9.83 | $9.83 | 5939 |
| 2022-07-29 | 9.83 | $9.84 | 100 |
| 2022-07-28 | 9.83 | $9.84 | 404 |
| 2022-07-27 | 9.83 | $9.83 | 3100 |
| 2022-07-26 | 9.82 | $9.84 | 100 |
| 2022-07-25 | 9.82 | $9.83 | 150 |
| 2022-07-22 | 9.82 | $9.84 | 27572 |
| 2022-07-21 | 9.82 | $9.83 | — |
| 2022-07-20 | 9.82 | $9.83 | — |
| 2022-07-19 | 9.82 | $9.83 | 10107 |
| 2022-07-18 | 9.82 | $9.82 | 4022 |
| 2022-07-15 | 9.82 | $9.83 | — |
| 2022-07-14 | 9.82 | $9.83 | — |
| 2022-07-13 | 9.81 | $9.83 | — |
| 2022-07-12 | 9.81 | $9.83 | 216 |
| 2022-07-11 | 9.81 | $9.83 | 180 |
| 2022-07-08 | 9.81 | $9.83 | 361 |
| 2022-07-07 | 9.81 | $9.83 | 212 |
| 2022-07-06 | 9.80 | $9.82 | — |
| 2022-07-05 | 9.80 | $9.82 | 518 |
| 2022-07-01 | 9.80 | $9.82 | — |
| 2022-06-30 | 9.80 | $9.82 | 172 |
| 2022-06-29 | 9.80 | $9.77 | — |
| 2022-06-28 | 9.80 | $9.77 | 25212 |
| 2022-06-27 | 9.80 | $9.81 | 1265 |
| 2022-06-24 | 9.80 | $9.80 | 856 |
| 2022-06-23 | 9.80 | $9.80 | 2014 |
| 2022-06-22 | 9.80 | $9.78 | — |
| 2022-06-21 | 9.80 | $9.78 | — |
| 2022-06-17 | 9.80 | $9.78 | 77805 |
| 2022-06-16 | 9.81 | $9.80 | 3531 |
| 2022-06-15 | 9.81 | $9.81 | 157 |
| 2022-06-14 | 9.81 | $9.80 | 147191 |
| 2022-06-13 | 9.81 | $9.82 | 10422 |
| 2022-06-10 | 9.81 | $9.83 | 10306 |
| 2022-06-09 | 9.80 | $9.82 | 129 |
| 2022-06-08 | 9.80 | $9.81 | 975 |
| 2022-06-07 | 9.80 | $9.80 | 1641 |
| 2022-06-06 | 9.80 | $9.78 | 240 |
| 2022-06-03 | 9.80 | $9.78 | — |
| 2022-06-02 | 9.81 | $9.78 | 300 |
| 2022-06-01 | 9.81 | $9.83 | — |
| 2022-05-31 | 9.81 | $9.83 | 106 |
| 2022-05-27 | 9.80 | $9.80 | 32272 |
| 2022-05-26 | 9.80 | $9.78 | 148 |
| 2022-05-25 | 9.81 | $9.78 | — |
| 2022-05-24 | 9.81 | $9.78 | — |
| 2022-05-23 | 9.81 | $9.78 | 375 |
| 2022-05-20 | 9.82 | $9.78 | — |
| 2022-05-19 | 9.82 | $9.78 | — |
| 2022-05-18 | 9.82 | $9.78 | 2406 |
| 2022-05-17 | 9.83 | $9.83 | — |
| 2022-05-16 | 9.83 | $9.83 | — |
| 2022-05-13 | 9.83 | $9.83 | — |
| 2022-05-12 | 9.83 | $9.83 | — |
| 2022-05-11 | 9.83 | $9.83 | 300 |
| 2022-05-10 | 9.83 | $9.83 | — |
| 2022-05-09 | 9.83 | $9.83 | 4057 |
| 2022-05-06 | 9.83 | $9.87 | — |
| 2022-05-05 | 9.82 | $9.87 | 41112 |
| 2022-05-04 | 9.82 | $9.85 | 10144 |
| 2022-05-03 | 9.82 | $9.82 | 120 |
| 2022-05-02 | 9.81 | $9.85 | 4700 |
| 2022-04-29 | 9.81 | $9.83 | 1102 |
| 2022-04-28 | 9.81 | $9.83 | 10110 |
| 2022-04-27 | 9.81 | $9.82 | 10101 |
| 2022-04-26 | 9.81 | $9.82 | 10000 |
| 2022-04-25 | 9.80 | $9.82 | — |
| 2022-04-22 | 9.80 | $9.82 | 150000 |
| 2022-04-21 | 9.80 | $9.84 | 348 |
| 2022-04-20 | 9.80 | $9.84 | 157 |
| 2022-04-19 | 9.79 | $9.82 | 500 |
| 2022-04-18 | 9.79 | $9.80 | 2000 |
| 2022-04-14 | 9.79 | $9.82 | — |
| 2022-04-13 | 9.78 | $9.82 | 1001 |
| 2022-04-12 | 9.78 | $9.82 | 4122 |
| 2022-04-11 | 9.78 | $9.81 | 1824 |
| 2022-04-08 | 9.77 | $9.80 | — |
| 2022-04-07 | 9.77 | $9.80 | 27201 |
| 2022-04-06 | 9.77 | $9.78 | 201 |
| 2022-04-05 | 9.76 | $9.78 | 1100 |
| 2022-04-04 | 9.76 | $9.79 | — |
| 2022-04-01 | 9.76 | $9.79 | 25891 |
| 2022-03-31 | 9.76 | $9.78 | 28976 |
| 2022-03-30 | 9.75 | $9.75 | 100 |
| 2022-03-29 | 9.75 | $9.75 | 100 |
| 2022-03-28 | 9.76 | $9.75 | 132 |
| 2022-03-25 | 9.76 | $9.76 | 175000 |
| 2022-03-24 | 9.76 | $9.76 | 346097 |
| 2022-03-23 | 9.75 | $9.77 | — |
| 2022-03-22 | 9.75 | $9.77 | 2815 |
| 2022-03-21 | 9.75 | $9.77 | 877 |
| 2022-03-18 | 9.75 | $9.76 | 11117 |
| 2022-03-17 | 9.75 | $9.76 | 8241 |
| 2022-03-16 | 9.75 | $9.77 | 9796 |
| 2022-03-15 | 9.74 | $9.78 | 220456 |
| 2022-03-14 | 9.74 | $9.76 | — |
| 2022-03-11 | 9.74 | $9.76 | 16146 |
| 2022-03-10 | 9.74 | $9.75 | 25336 |
| 2022-03-09 | 9.74 | $9.76 | 6611 |
| 2022-03-08 | 9.73 | $9.75 | 25355 |
| 2022-03-07 | 9.73 | $9.75 | — |
| 2022-03-04 | 9.73 | $9.75 | 67123 |
| 2022-03-03 | 9.73 | $9.75 | 134 |
| 2022-03-02 | 9.72 | $9.75 | 9353 |
| 2022-03-01 | 9.72 | $9.74 | 134725 |
| 2022-02-28 | 9.72 | $9.74 | 502 |
| 2022-02-25 | 9.72 | $9.73 | 4108 |
| 2022-02-24 | 9.72 | $9.73 | 4599 |
| 2022-02-23 | 9.72 | $9.71 | 20100 |
| 2022-02-22 | 9.72 | $9.71 | 2591 |
| 2022-02-18 | 9.72 | $9.74 | 1210 |
| 2022-02-17 | 9.71 | $9.72 | 1943 |
| 2022-02-16 | 9.71 | $9.72 | — |
| 2022-02-15 | 9.71 | $9.72 | — |
| 2022-02-14 | 9.71 | $9.72 | 27905 |
| 2022-02-11 | 9.71 | $9.70 | — |
| 2022-02-10 | 9.71 | $9.70 | 23932 |
| 2022-02-09 | 9.71 | $9.75 | — |
| 2022-02-08 | 9.71 | $9.75 | — |
| 2022-02-07 | 9.71 | $9.75 | 3071 |
| 2022-02-04 | 9.70 | $9.72 | — |
| 2022-02-03 | 9.70 | $9.72 | — |
| 2022-02-02 | 9.70 | $9.72 | — |
| 2022-02-01 | 9.69 | $9.72 | 8053 |
| 2022-01-31 | 9.69 | $9.68 | — |
| 2022-01-28 | 9.69 | $9.68 | 1937 |
| 2022-01-27 | 9.69 | $9.68 | 41123 |
| 2022-01-26 | 9.70 | $9.68 | 2860 |
| 2022-01-25 | 9.70 | $9.70 | 4190 |
| 2022-01-24 | 9.70 | $9.68 | 350 |
| 2022-01-21 | 9.70 | $9.69 | 3634 |
| 2022-01-20 | 9.70 | $9.70 | — |
| 2022-01-19 | 9.70 | $9.70 | — |
| 2022-01-18 | 9.70 | $9.70 | 1009 |
| 2022-01-14 | 9.70 | $9.70 | 1584 |
| 2022-01-13 | 9.70 | $9.70 | — |
| 2022-01-12 | 9.70 | $9.70 | — |
| 2022-01-11 | 9.70 | $9.70 | — |
| 2022-01-10 | 9.70 | $9.70 | — |
| 2022-01-07 | 9.70 | $9.70 | — |
| 2022-01-06 | 9.70 | $9.70 | 916 |
| 2022-01-05 | 9.70 | $9.68 | 3100 |
| 2022-01-04 | 9.70 | $9.68 | — |
| 2022-01-03 | 9.71 | $9.68 | — |
| 2021-12-31 | 9.71 | $9.68 | 1246 |
| 2021-12-30 | 9.71 | $9.71 | 10279 |
| 2021-12-29 | 9.71 | $9.71 | 6403 |
| 2021-12-28 | 9.71 | $9.70 | — |
| 2021-12-27 | 9.71 | $9.70 | — |
| 2021-12-23 | 9.71 | $9.70 | — |
| 2021-12-22 | 9.71 | $9.70 | — |
| 2021-12-21 | 9.72 | $9.70 | — |
| 2021-12-20 | 9.72 | $9.70 | 509 |
| 2021-12-17 | 9.72 | $9.70 | 2254 |
| 2021-12-16 | 9.72 | $9.70 | 342 |
| 2021-12-15 | 9.72 | $9.70 | 7414 |
| 2021-12-14 | 9.73 | $9.70 | 7200 |
| 2021-12-13 | 9.73 | $9.70 | 14036 |
| 2021-12-10 | 9.73 | $9.70 | 1515 |
| 2021-12-09 | 9.74 | $9.73 | 2814 |
| 2021-12-08 | 9.74 | $9.72 | 20001 |
| 2021-12-07 | 9.74 | $9.75 | 418 |
| 2021-12-06 | 9.74 | $9.75 | — |
| 2021-12-03 | 9.74 | $9.75 | — |
| 2021-12-02 | 9.73 | $9.75 | 1523 |
| 2021-12-01 | 9.73 | $9.75 | 4330 |
| 2021-11-30 | 9.73 | $9.72 | — |
| 2021-11-29 | 9.73 | $9.72 | 500002 |
| 2021-11-26 | 9.73 | $9.73 | — |
| 2021-11-24 | 9.73 | $9.73 | 7163 |
| 2021-11-23 | 9.73 | $9.75 | — |
| 2021-11-22 | 9.73 | $9.75 | 7947 |
| 2021-11-19 | 9.73 | $9.74 | 50000 |
| 2021-11-18 | 9.73 | $9.74 | — |
| 2021-11-17 | 9.73 | $9.74 | 22442 |
| 2021-11-16 | 9.73 | $9.72 | 2710 |
| 2021-11-15 | 9.73 | $9.73 | 500 |
| 2021-11-12 | 9.73 | $9.73 | 2625 |
| 2021-11-11 | 9.73 | $9.73 | — |
| 2021-11-10 | 9.73 | $9.73 | 2918 |
| 2021-11-09 | 9.72 | $9.71 | — |
| 2021-11-08 | 9.73 | $9.71 | 16057 |
| 2021-11-05 | 9.73 | $9.73 | 798 |
| 2021-11-04 | 9.73 | $9.74 | 10661 |
| 2021-11-03 | 9.73 | $9.75 | 320 |
| 2021-11-02 | 9.72 | $9.71 | 3413 |
| 2021-11-01 | 9.73 | $9.74 | — |
| 2021-10-29 | 9.72 | $9.74 | 3903 |
| 2021-10-28 | 9.72 | $9.74 | 5192 |
| 2021-10-27 | 9.72 | $9.71 | 4311 |
| 2021-10-26 | 9.72 | $9.74 | 99690 |
| 2021-10-25 | 9.72 | $9.75 | 1306 |
| 2021-10-22 | 9.72 | $9.73 | — |
| 2021-10-21 | 9.71 | $9.73 | 2823 |
| 2021-10-20 | 9.71 | $9.73 | — |
| 2021-10-19 | 9.71 | $9.73 | 83798 |
| 2021-10-18 | 9.71 | $9.74 | — |
| 2021-10-15 | 9.71 | $9.74 | — |
| 2021-10-14 | 9.70 | $9.74 | — |
| 2021-10-13 | 9.70 | $9.74 | 252 |
| 2021-10-12 | 9.69 | $9.73 | 341 |
| 2021-10-11 | 9.69 | $9.69 | — |
| 2021-10-08 | 9.69 | $9.69 | 3503 |
| 2021-10-07 | 9.69 | $9.72 | 28029 |
| 2021-10-06 | 9.69 | $9.70 | 1916 |
| 2021-10-05 | 9.68 | $9.70 | — |
| 2021-10-04 | 9.68 | $9.70 | 79703 |
| 2021-10-01 | 9.68 | $9.70 | 3770 |
| 2021-09-30 | 9.68 | $9.70 | 187016 |
| 2021-09-29 | 9.68 | $9.70 | 1443 |
| 2021-09-28 | 9.67 | $9.70 | 128676 |
| 2021-09-27 | 9.67 | $9.69 | 23098 |
| 2021-09-24 | 9.67 | $9.68 | — |
| 2021-09-23 | 9.67 | $9.68 | 438 |
| 2021-09-22 | 9.67 | $9.69 | — |
| 2021-09-21 | 9.67 | $9.69 | 299 |
| 2021-09-20 | 9.66 | $9.68 | 19547 |
| 2021-09-17 | 9.66 | $9.68 | 1200 |
| 2021-09-16 | 9.66 | $9.68 | 15043 |
| 2021-09-15 | 9.66 | $9.68 | 1101 |
| 2021-09-14 | 9.66 | $9.68 | 100 |
| 2021-09-13 | 9.65 | $9.69 | 1484 |
| 2021-09-10 | 9.65 | $9.67 | 209 |
| 2021-09-09 | 9.65 | $9.65 | 7003 |
| 2021-09-08 | 9.65 | $9.64 | 399 |
| 2021-09-07 | 9.65 | $9.67 | 2217 |
| 2021-09-03 | 9.64 | $9.66 | 147 |
| 2021-09-02 | 9.64 | $9.61 | 4943 |
| 2021-09-01 | 9.65 | $9.65 | — |
| 2021-08-31 | 9.65 | $9.65 | 912 |
| 2021-08-30 | 9.64 | $9.65 | 6164 |
| 2021-08-27 | 9.64 | $9.63 | 1029 |
| 2021-08-26 | 9.65 | $9.63 | 2387 |
| 2021-08-25 | 9.65 | $9.63 | 3192 |
| 2021-08-24 | 9.65 | $9.61 | 1427 |
| 2021-08-23 | 9.65 | $9.63 | 7902 |
| 2021-08-20 | 9.66 | $9.62 | 6173 |
| 2021-08-19 | 9.66 | $9.64 | 2000 |
| 2021-08-18 | 9.66 | $9.61 | 178 |
| 2021-08-17 | 9.67 | $9.62 | 1015 |
| 2021-08-16 | 9.67 | $9.61 | 2659 |
| 2021-08-13 | 9.68 | $9.68 | 12036 |
| 2021-08-12 | 9.68 | $9.65 | — |
| 2021-08-11 | 9.68 | $9.65 | 1333 |
| 2021-08-10 | 9.68 | $9.67 | 3850 |
| 2021-08-09 | 9.68 | $9.72 | — |
| 2021-08-06 | 9.68 | $9.72 | 363 |
| 2021-08-05 | 9.68 | $9.67 | 1813 |
| 2021-08-04 | 9.68 | $9.70 | 900 |
| 2021-08-03 | 9.68 | $9.70 | 1570 |
| 2021-08-02 | 9.67 | $9.69 | 2500 |
| 2021-07-30 | 9.67 | $9.79 | 8400 |
| 2021-07-29 | 9.66 | $9.63 | 2695 |
| 2021-07-28 | 9.66 | $9.67 | — |
| 2021-07-27 | 9.66 | $9.67 | 1220 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
11.40
2024-08-15
Close Price
$9.46
Vol: 59517
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.63
Average
10.24
Maximum
11.88
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-08-15 | 11.40 | $9.46 | 59517 |
| 2024-08-14 | 11.62 | $10.90 | 7396 |
| 2024-08-13 | 11.70 | $10.35 | 72779 |
| 2024-08-12 | 11.85 | $11.77 | 4927 |
| 2024-08-09 | 11.86 | $11.60 | 11004 |
| 2024-08-08 | 11.88 | $12.30 | 1806 |
| 2024-08-07 | 11.84 | $11.84 | 8128 |
| 2024-08-06 | 11.84 | $12.20 | 9786 |
| 2024-08-05 | 11.80 | $11.80 | 5944 |
| 2024-08-02 | 11.79 | $11.31 | 2116 |
| 2024-08-01 | 11.83 | $11.70 | 1776 |
| 2024-07-31 | 11.84 | $12.00 | 983 |
| 2024-07-30 | 11.81 | $11.83 | 68209 |
| 2024-07-29 | 11.79 | $11.81 | 8611 |
| 2024-07-26 | 11.77 | $11.69 | 254 |
| 2024-07-24 | 11.77 | $11.72 | 5743 |
| 2024-07-23 | 11.75 | $11.79 | 355 |
| 2024-07-22 | 11.73 | $11.88 | 2456 |
| 2024-07-19 | 11.70 | $12.12 | 2613 |
| 2024-07-18 | 11.64 | $12.20 | 53 |
| 2024-07-15 | 11.56 | $12.20 | 206 |
| 2024-07-08 | 11.48 | $12.20 | 392 |
| 2024-07-01 | 11.40 | $11.32 | 171 |
| 2024-06-21 | 11.40 | $11.75 | 114 |
| 2024-06-20 | 11.35 | $12.21 | 380 |
| 2024-05-31 | 11.26 | $11.45 | 2076 |
| 2024-05-28 | 11.24 | $11.25 | — |
| 2024-05-24 | 11.24 | $11.25 | — |
| 2024-05-23 | 11.23 | $11.25 | — |
| 2024-05-22 | 11.23 | $11.25 | 1555 |
| 2024-05-13 | 11.23 | $11.40 | 202 |
| 2024-05-10 | 11.21 | $11.14 | 916 |
| 2024-05-09 | 11.22 | $11.33 | 1 |
| 2024-05-02 | 11.20 | $11.16 | 102 |
| 2024-04-29 | 11.20 | $11.33 | 113 |
| 2024-04-18 | 11.19 | $11.22 | 100 |
| 2024-04-17 | 11.18 | $11.22 | 102 |
| 2024-04-16 | 11.18 | $11.11 | 200 |
| 2024-04-15 | 11.18 | $11.22 | 101 |
| 2024-04-12 | 11.17 | $11.16 | 200 |
| 2024-04-05 | 11.17 | $11.16 | 103 |
| 2024-04-04 | 11.16 | $11.22 | — |
| 2024-04-03 | 11.15 | $11.22 | 92 |
| 2024-03-27 | 11.14 | $11.22 | 100 |
| 2024-03-26 | 11.13 | $11.22 | 139 |
| 2024-03-15 | 11.12 | $11.11 | 7 |
| 2024-03-11 | 11.11 | $11.11 | 604 |
| 2024-03-07 | 11.11 | $11.39 | 164 |
| 2024-03-06 | 11.08 | $11.40 | 117 |
| 2024-03-04 | 11.04 | $11.10 | 7194 |
| 2024-02-26 | 11.03 | $11.05 | 100 |
| 2024-02-23 | 11.03 | $11.05 | 110 |
| 2024-02-22 | 11.03 | $11.05 | 21277 |
| 2024-02-21 | 11.02 | $11.03 | 505 |
| 2024-02-20 | 11.02 | $11.05 | — |
| 2024-02-16 | 11.02 | $11.05 | — |
| 2024-02-15 | 11.01 | $11.05 | — |
| 2024-02-14 | 11.01 | $11.05 | — |
| 2024-02-13 | 11.00 | $11.05 | 100 |
| 2024-02-12 | 11.00 | $11.04 | 313 |
| 2024-02-09 | 10.99 | $11.01 | — |
| 2024-02-08 | 10.99 | $11.01 | — |
| 2024-02-07 | 10.99 | $11.01 | 2317 |
| 2024-02-06 | 10.99 | $10.98 | — |
| 2024-02-05 | 10.99 | $10.98 | — |
| 2024-02-02 | 10.99 | $10.98 | — |
| 2024-02-01 | 10.99 | $10.98 | — |
| 2024-01-31 | 10.99 | $10.98 | — |
| 2024-01-30 | 10.99 | $10.98 | — |
| 2024-01-29 | 10.99 | $10.98 | — |
| 2024-01-26 | 10.99 | $10.98 | — |
| 2024-01-25 | 10.99 | $10.98 | — |
| 2024-01-24 | 10.98 | $10.98 | 1000 |
| 2024-01-23 | 10.98 | $11.02 | — |
| 2024-01-22 | 10.97 | $11.02 | — |
| 2024-01-19 | 10.96 | $11.02 | — |
| 2024-01-18 | 10.95 | $11.02 | — |
| 2024-01-17 | 10.94 | $11.02 | — |
| 2024-01-16 | 10.93 | $11.02 | — |
| 2024-01-12 | 10.92 | $11.02 | — |
| 2024-01-11 | 10.91 | $11.02 | — |
| 2024-01-10 | 10.90 | $11.02 | 77325 |
| 2024-01-09 | 10.89 | $10.92 | — |
| 2024-01-08 | 10.88 | $10.92 | 952 |
| 2024-01-05 | 10.88 | $10.90 | — |
| 2024-01-04 | 10.88 | $10.90 | — |
| 2024-01-03 | 10.87 | $10.90 | — |
| 2024-01-02 | 10.87 | $10.90 | 1904 |
| 2023-12-29 | 10.87 | $10.85 | — |
| 2023-12-28 | 10.87 | $10.85 | — |
| 2023-12-27 | 10.87 | $10.85 | — |
| 2023-12-26 | 10.87 | $10.85 | — |
| 2023-12-22 | 10.88 | $10.85 | — |
| 2023-12-21 | 10.88 | $10.85 | 4535 |
| 2023-12-20 | 10.88 | $10.90 | — |
| 2023-12-19 | 10.88 | $10.90 | — |
| 2023-12-18 | 10.87 | $10.90 | — |
| 2023-12-15 | 10.87 | $10.90 | 100 |
| 2023-12-14 | 10.86 | $10.90 | — |
| 2023-12-13 | 10.86 | $10.90 | — |
| 2023-12-12 | 10.85 | $10.90 | 1201 |
| 2023-12-11 | 10.85 | $10.85 | 106 |
| 2023-12-08 | 10.85 | $10.85 | — |
| 2023-12-07 | 10.85 | $10.85 | — |
| 2023-12-06 | 10.85 | $10.85 | — |
| 2023-12-05 | 10.85 | $10.85 | — |
| 2023-12-04 | 10.85 | $10.85 | — |
| 2023-12-01 | 10.85 | $10.85 | — |
| 2023-11-30 | 10.85 | $10.85 | 100 |
| 2023-11-29 | 10.85 | $10.85 | — |
| 2023-11-28 | 10.85 | $10.85 | — |
| 2023-11-27 | 10.85 | $10.85 | 4535 |
| 2023-11-24 | 10.85 | $10.85 | — |
| 2023-11-22 | 10.85 | $10.85 | — |
| 2023-11-21 | 10.85 | $10.85 | — |
| 2023-11-20 | 10.85 | $10.85 | — |
| 2023-11-17 | 10.85 | $10.85 | 201 |
| 2023-11-16 | 10.85 | $10.85 | — |
| 2023-11-15 | 10.85 | $10.85 | — |
| 2023-11-14 | 10.85 | $10.85 | — |
| 2023-11-13 | 10.85 | $10.85 | — |
| 2023-11-10 | 10.86 | $10.85 | — |
| 2023-11-09 | 10.86 | $10.85 | 100 |
| 2023-11-08 | 10.86 | $10.85 | — |
| 2023-11-07 | 10.86 | $10.85 | — |
| 2023-11-06 | 10.86 | $10.85 | — |
| 2023-11-03 | 10.86 | $10.85 | — |
| 2023-11-02 | 10.86 | $10.85 | — |
| 2023-11-01 | 10.86 | $10.85 | 500 |
| 2023-10-31 | 10.87 | $10.85 | 106 |
| 2023-10-30 | 10.87 | $10.87 | 203 |
| 2023-10-27 | 10.87 | $10.85 | 104 |
| 2023-10-26 | 10.87 | $10.87 | — |
| 2023-10-25 | 10.87 | $10.87 | — |
| 2023-10-24 | 10.87 | $10.87 | — |
| 2023-10-23 | 10.87 | $10.87 | — |
| 2023-10-20 | 10.87 | $10.87 | 719 |
| 2023-10-19 | 10.87 | $10.87 | 115 |
| 2023-10-18 | 10.87 | $10.85 | 101 |
| 2023-10-17 | 10.87 | $10.87 | — |
| 2023-10-16 | 10.87 | $10.87 | — |
| 2023-10-13 | 10.87 | $10.87 | — |
| 2023-10-12 | 10.87 | $10.87 | — |
| 2023-10-11 | 10.87 | $10.87 | — |
| 2023-10-10 | 10.87 | $10.87 | 4500 |
| 2023-10-09 | 10.87 | $10.87 | 100 |
| 2023-10-06 | 10.87 | $10.87 | — |
| 2023-10-05 | 10.87 | $10.87 | 482 |
| 2023-10-04 | 10.87 | $10.87 | — |
| 2023-10-03 | 10.86 | $10.87 | — |
| 2023-10-02 | 10.86 | $10.87 | — |
| 2023-09-29 | 10.86 | $10.87 | — |
| 2023-09-28 | 10.86 | $10.87 | 374 |
| 2023-09-27 | 10.85 | $10.87 | 102 |
| 2023-09-26 | 10.85 | $10.87 | 100 |
| 2023-09-25 | 10.84 | $10.87 | — |
| 2023-09-22 | 10.83 | $10.87 | — |
| 2023-09-21 | 10.83 | $10.87 | — |
| 2023-09-20 | 10.82 | $10.87 | — |
| 2023-09-19 | 10.81 | $10.87 | — |
| 2023-09-18 | 10.80 | $10.87 | 127 |
| 2023-09-15 | 10.79 | $10.86 | — |
| 2023-09-14 | 10.78 | $10.86 | — |
| 2023-09-13 | 10.77 | $10.86 | 1192 |
| 2023-09-12 | 10.76 | $10.85 | 3139 |
| 2023-09-11 | 10.76 | $10.83 | 8302 |
| 2023-09-08 | 10.76 | $10.76 | — |
| 2023-09-07 | 10.76 | $10.76 | — |
| 2023-09-06 | 10.76 | $10.76 | 300 |
| 2023-09-05 | 10.77 | $10.76 | 785 |
| 2023-09-01 | 10.77 | $10.80 | 26835 |
| 2023-08-31 | 10.77 | $10.75 | — |
| 2023-08-30 | 10.77 | $10.75 | 20202 |
| 2023-08-29 | 10.77 | $10.69 | — |
| 2023-08-28 | 10.78 | $10.69 | — |
| 2023-08-25 | 10.78 | $10.69 | — |
| 2023-08-24 | 10.79 | $10.69 | — |
| 2023-08-23 | 10.80 | $10.69 | 105328 |
| 2023-08-22 | 10.80 | $10.77 | — |
| 2023-08-21 | 10.80 | $10.77 | 1910 |
| 2023-08-18 | 10.80 | $10.71 | 2200 |
| 2023-08-17 | 10.80 | $10.70 | 182 |
| 2023-08-16 | 10.80 | $10.81 | 894 |
| 2023-08-15 | 10.79 | $11.40 | — |
| 2023-08-14 | 10.73 | $11.40 | 437 |
| 2023-08-11 | 10.65 | $10.64 | 100 |
| 2023-08-10 | 10.65 | $10.64 | 149 |
| 2023-08-09 | 10.65 | $10.69 | 31743 |
| 2023-08-08 | 10.65 | $10.68 | 3430 |
| 2023-08-07 | 10.64 | $10.67 | 805 |
| 2023-08-04 | 10.64 | $10.69 | — |
| 2023-08-03 | 10.63 | $10.69 | 1118 |
| 2023-08-02 | 10.63 | $10.68 | 57251 |
| 2023-08-01 | 10.62 | $10.64 | 262112 |
| 2023-07-31 | 10.62 | $10.65 | 1801 |
| 2023-07-28 | 10.61 | $10.63 | 100 |
| 2023-07-27 | 10.61 | $10.63 | 1039 |
| 2023-07-26 | 10.61 | $10.64 | 4215 |
| 2023-07-25 | 10.60 | $10.63 | 108 |
| 2023-07-24 | 10.59 | $10.58 | — |
| 2023-07-21 | 10.59 | $10.58 | — |
| 2023-07-20 | 10.59 | $10.58 | 8511 |
| 2023-07-19 | 10.59 | $10.61 | 100 |
| 2023-07-18 | 10.58 | $10.61 | 100 |
| 2023-07-17 | 10.57 | $10.61 | — |
| 2023-07-14 | 10.56 | $10.61 | 100 |
| 2023-07-13 | 10.55 | $10.61 | — |
| 2023-07-12 | 10.54 | $10.61 | 13250 |
| 2023-07-11 | 10.53 | $10.66 | 10304 |
| 2023-07-10 | 10.51 | $10.65 | 10410 |
| 2023-07-07 | 10.49 | $10.61 | 4700 |
| 2023-07-06 | 10.47 | $10.60 | 6199 |
| 2023-07-05 | 10.45 | $10.55 | 100 |
| 2023-07-03 | 10.44 | $10.53 | — |
| 2023-06-30 | 10.43 | $10.53 | 248 |
| 2023-06-29 | 10.41 | $10.49 | — |
| 2023-06-28 | 10.40 | $10.49 | — |
| 2023-06-27 | 10.39 | $10.49 | 1052 |
| 2023-06-26 | 10.38 | $10.45 | — |
| 2023-06-23 | 10.37 | $10.45 | 5400 |
| 2023-06-22 | 10.36 | $10.44 | 100 |
| 2023-06-21 | 10.35 | $10.39 | 400 |
| 2023-06-20 | 10.34 | $10.39 | 1099 |
| 2023-06-16 | 10.34 | $10.34 | — |
| 2023-06-15 | 10.34 | $10.34 | — |
| 2023-06-14 | 10.34 | $10.34 | — |
| 2023-06-13 | 10.34 | $10.34 | — |
| 2023-06-12 | 10.34 | $10.34 | — |
| 2023-06-09 | 10.34 | $10.34 | — |
| 2023-06-08 | 10.34 | $10.34 | — |
| 2023-06-07 | 10.34 | $10.34 | — |
| 2023-06-06 | 10.34 | $10.34 | — |
| 2023-06-05 | 10.34 | $10.34 | — |
| 2023-06-02 | 10.34 | $10.34 | — |
| 2023-06-01 | 10.33 | $10.34 | — |
| 2023-05-31 | 10.33 | $10.34 | — |
| 2023-05-30 | 10.33 | $10.34 | — |
| 2023-05-26 | 10.33 | $10.34 | — |
| 2023-05-25 | 10.33 | $10.34 | 1508 |
| 2023-05-24 | 10.33 | $10.33 | — |
| 2023-05-23 | 10.33 | $10.33 | — |
| 2023-05-22 | 10.33 | $10.33 | — |
| 2023-05-19 | 10.33 | $10.33 | — |
| 2023-05-18 | 10.32 | $10.33 | — |
| 2023-05-17 | 10.32 | $10.33 | — |
| 2023-05-16 | 10.32 | $10.33 | — |
| 2023-05-15 | 10.32 | $10.33 | — |
| 2023-05-12 | 10.32 | $10.33 | — |
| 2023-05-11 | 10.32 | $10.33 | 1400 |
| 2023-05-10 | 10.33 | $10.34 | — |
| 2023-05-09 | 10.33 | $10.34 | — |
| 2023-05-08 | 10.33 | $10.34 | 1809 |
| 2023-05-05 | 10.34 | $10.32 | — |
| 2023-05-04 | 10.34 | $10.32 | — |
| 2023-05-03 | 10.35 | $10.32 | — |
| 2023-05-02 | 10.36 | $10.32 | 4509 |
| 2023-05-01 | 10.36 | $10.29 | — |
| 2023-04-28 | 10.37 | $10.29 | — |
| 2023-04-27 | 10.38 | $10.29 | — |
| 2023-04-26 | 10.39 | $10.29 | — |
| 2023-04-25 | 10.40 | $10.29 | — |
| 2023-04-24 | 10.41 | $10.29 | 1370 |
| 2023-04-21 | 10.42 | $10.30 | — |
| 2023-04-20 | 10.43 | $10.30 | — |
| 2023-04-19 | 10.44 | $10.30 | 2442 |
| 2023-04-18 | 10.45 | $10.54 | — |
| 2023-04-17 | 10.43 | $10.54 | — |
| 2023-04-14 | 10.41 | $10.54 | — |
| 2023-04-13 | 10.39 | $10.54 | — |
| 2023-04-12 | 10.37 | $10.54 | — |
| 2023-04-11 | 10.35 | $10.54 | — |
| 2023-04-10 | 10.32 | $10.54 | — |
| 2023-04-06 | 10.30 | $10.54 | 201 |
| 2023-04-05 | 10.27 | $10.31 | 2302 |
| 2023-04-04 | 10.26 | $10.31 | 1603 |
| 2023-04-03 | 10.26 | $10.30 | 1205 |
| 2023-03-31 | 10.25 | $10.28 | — |
| 2023-03-30 | 10.24 | $10.28 | 220 |
| 2023-03-29 | 10.24 | $10.29 | — |
| 2023-03-28 | 10.23 | $10.29 | 3200 |
| 2023-03-27 | 10.22 | $10.26 | 7605 |
| 2023-03-24 | 10.22 | $10.26 | — |
| 2023-03-23 | 10.21 | $10.26 | — |
| 2023-03-22 | 10.20 | $10.26 | 11147 |
| 2023-03-21 | 10.20 | $10.26 | 25995 |
| 2023-03-20 | 10.19 | $10.18 | — |
| 2023-03-17 | 10.19 | $10.18 | 101951 |
| 2023-03-16 | 10.19 | $10.21 | — |
| 2023-03-15 | 10.19 | $10.21 | — |
| 2023-03-14 | 10.18 | $10.21 | — |
| 2023-03-13 | 10.18 | $10.21 | 539 |
| 2023-03-10 | 10.18 | $10.21 | — |
| 2023-03-09 | 10.17 | $10.21 | 12155 |
| 2023-03-08 | 10.17 | $10.19 | 11777 |
| 2023-03-07 | 10.17 | $10.18 | — |
| 2023-03-06 | 10.17 | $10.18 | 2577 |
| 2023-03-03 | 10.16 | $10.16 | — |
| 2023-03-02 | 10.16 | $10.16 | — |
| 2023-03-01 | 10.17 | $10.16 | 100 |
| 2023-02-28 | 10.17 | $10.16 | — |
| 2023-02-27 | 10.17 | $10.16 | 603 |
| 2023-02-24 | 10.17 | $10.16 | — |
| 2023-02-23 | 10.17 | $10.16 | — |
| 2023-02-22 | 10.17 | $10.16 | — |
| 2023-02-21 | 10.17 | $10.16 | 5812 |
| 2023-02-17 | 10.17 | $10.15 | 300 |
| 2023-02-16 | 10.17 | $10.16 | 201 |
| 2023-02-15 | 10.17 | $10.19 | 1357 |
| 2023-02-14 | 10.17 | $10.20 | — |
| 2023-02-13 | 10.16 | $10.20 | 7906 |
| 2023-02-10 | 10.16 | $10.16 | 2561 |
| 2023-02-09 | 10.16 | $10.16 | 1850 |
| 2023-02-08 | 10.15 | $10.16 | 2553 |
| 2023-02-07 | 10.15 | $10.18 | 1524 |
| 2023-02-06 | 10.15 | $10.18 | 18530 |
| 2023-02-03 | 10.14 | $10.16 | 32874 |
| 2023-02-02 | 10.14 | $10.17 | 297761 |
| 2023-02-01 | 10.14 | $10.18 | 678094 |
| 2023-01-31 | 10.13 | $10.15 | 34849 |
| 2023-01-30 | 10.13 | $10.16 | 55379 |
| 2023-01-27 | 10.12 | $10.16 | 112437 |
| 2023-01-26 | 10.12 | $10.15 | 53004 |
| 2023-01-25 | 10.12 | $10.12 | 1602 |
| 2023-01-24 | 10.12 | $10.12 | 145 |
| 2023-01-23 | 10.11 | $10.12 | — |
| 2023-01-20 | 10.11 | $10.12 | 237 |
| 2023-01-19 | 10.11 | $10.13 | — |
| 2023-01-18 | 10.11 | $10.13 | — |
| 2023-01-17 | 10.10 | $10.13 | 1539 |
| 2023-01-13 | 10.10 | $10.11 | 10905 |
| 2023-01-12 | 10.10 | $10.11 | — |
| 2023-01-11 | 10.10 | $10.11 | — |
| 2023-01-10 | 10.09 | $10.11 | 100 |
| 2023-01-09 | 10.09 | $10.11 | 25182 |
| 2023-01-06 | 10.08 | $10.11 | 203 |
| 2023-01-05 | 10.08 | $10.11 | — |
| 2023-01-04 | 10.08 | $10.11 | — |
| 2023-01-03 | 10.07 | $10.11 | 150 |
| 2022-12-30 | 10.06 | $10.07 | 4208 |
| 2022-12-29 | 10.06 | $10.11 | — |
| 2022-12-28 | 10.06 | $10.11 | 6740 |
| 2022-12-27 | 10.05 | $10.07 | — |
| 2022-12-23 | 10.04 | $10.07 | 7960 |
| 2022-12-22 | 10.04 | $10.07 | 100 |
| 2022-12-21 | 10.04 | $10.07 | — |
| 2022-12-20 | 10.03 | $10.07 | 7856 |
| 2022-12-19 | 10.03 | $10.06 | 225828 |
| 2022-12-16 | 10.03 | $10.05 | 53930 |
| 2022-12-15 | 10.02 | $10.05 | 940 |
| 2022-12-14 | 10.02 | $10.02 | 246 |
| 2022-12-13 | 10.02 | $10.02 | 5009 |
| 2022-12-12 | 10.02 | $10.02 | 2833 |
| 2022-12-09 | 10.02 | $10.02 | — |
| 2022-12-08 | 10.02 | $10.02 | — |
| 2022-12-07 | 10.02 | $10.02 | — |
| 2022-12-06 | 10.02 | $10.02 | 1400 |
| 2022-12-05 | 10.02 | $10.02 | — |
| 2022-12-02 | 10.02 | $10.02 | — |
| 2022-12-01 | 10.02 | $10.02 | — |
| 2022-11-30 | 10.02 | $10.02 | — |
| 2022-11-29 | 10.02 | $10.02 | 1664 |
| 2022-11-28 | 10.02 | $10.02 | — |
| 2022-11-25 | 10.01 | $10.02 | 58057 |
| 2022-11-23 | 10.01 | $10.02 | 61000 |
| 2022-11-22 | 10.01 | $10.02 | 302 |
| 2022-11-21 | 10.01 | $10.02 | 200 |
| 2022-11-18 | 10.01 | $10.02 | — |
| 2022-11-17 | 10.00 | $10.02 | 20000 |
| 2022-11-16 | 10.00 | $10.02 | — |
| 2022-11-15 | 10.00 | $10.02 | 42917 |
| 2022-11-14 | 10.00 | $10.01 | — |
| 2022-11-11 | 9.99 | $10.01 | 15707 |
| 2022-11-10 | 9.99 | $10.01 | 6244 |
| 2022-11-09 | 9.99 | $10.01 | 22412 |
| 2022-11-08 | 9.98 | $10.00 | 100 |
| 2022-11-07 | 9.98 | $10.00 | 517601 |
| 2022-11-04 | 9.98 | $10.00 | 25329 |
| 2022-11-03 | 9.97 | $9.99 | — |
| 2022-11-02 | 9.97 | $9.99 | 3452 |
| 2022-11-01 | 9.97 | $9.99 | 36701 |
| 2022-10-31 | 9.96 | $9.98 | — |
| 2022-10-28 | 9.96 | $9.98 | 191274 |
| 2022-10-27 | 9.96 | $9.97 | — |
| 2022-10-26 | 9.96 | $9.97 | 262 |
| 2022-10-25 | 9.95 | $9.97 | 10000 |
| 2022-10-24 | 9.95 | $9.98 | 183800 |
| 2022-10-21 | 9.95 | $9.97 | — |
| 2022-10-20 | 9.94 | $9.97 | — |
| 2022-10-19 | 9.94 | $9.97 | 35487 |
| 2022-10-18 | 9.94 | $9.95 | 100 |
| 2022-10-17 | 9.94 | $9.95 | 181993 |
| 2022-10-14 | 9.93 | $9.95 | — |
| 2022-10-13 | 9.93 | $9.95 | 10300 |
| 2022-10-12 | 9.93 | $9.95 | 301 |
| 2022-10-11 | 9.93 | $9.93 | 10001 |
| 2022-10-10 | 9.92 | $9.93 | 2528 |
| 2022-10-07 | 9.92 | $9.94 | — |
| 2022-10-06 | 9.92 | $9.94 | 8720 |
| 2022-10-05 | 9.92 | $9.92 | 4423 |
| 2022-10-04 | 9.92 | $9.93 | — |
| 2022-10-03 | 9.92 | $9.93 | 13257 |
| 2022-09-30 | 9.92 | $9.93 | 62166 |
| 2022-09-29 | 9.91 | $9.92 | 1401 |
| 2022-09-28 | 9.91 | $9.92 | 18798 |
| 2022-09-27 | 9.91 | $9.91 | 715 |
| 2022-09-26 | 9.91 | $9.91 | 295 |
| 2022-09-23 | 9.91 | $9.92 | 20469 |
| 2022-09-22 | 9.91 | $9.92 | 1114 |
| 2022-09-21 | 9.91 | $9.92 | 35406 |
| 2022-09-20 | 9.90 | $9.91 | — |
| 2022-09-19 | 9.90 | $9.91 | 1115 |
| 2022-09-16 | 9.90 | $9.91 | 701 |
| 2022-09-15 | 9.90 | $9.91 | 7805 |
| 2022-09-14 | 9.90 | $9.90 | — |
| 2022-09-13 | 9.90 | $9.90 | 12512 |
| 2022-09-12 | 9.90 | $9.92 | — |
| 2022-09-09 | 9.89 | $9.92 | 236 |
| 2022-09-08 | 9.89 | $9.91 | 10858 |
| 2022-09-07 | 9.89 | $9.91 | 61200 |
| 2022-09-06 | 9.89 | $9.90 | 41401 |
| 2022-09-02 | 9.88 | $9.88 | 201 |
| 2022-09-01 | 9.88 | $9.89 | 328 |
| 2022-08-31 | 9.88 | $9.89 | 400 |
| 2022-08-30 | 9.88 | $9.89 | 555 |
| 2022-08-29 | 9.88 | $9.88 | — |
| 2022-08-26 | 9.88 | $9.88 | — |
| 2022-08-25 | 9.88 | $9.88 | 1600 |
| 2022-08-24 | 9.88 | $9.89 | — |
| 2022-08-23 | 9.87 | $9.89 | — |
| 2022-08-22 | 9.87 | $9.89 | — |
| 2022-08-19 | 9.87 | $9.89 | 300 |
| 2022-08-18 | 9.86 | $9.89 | 500 |
| 2022-08-17 | 9.86 | $9.87 | — |
| 2022-08-16 | 9.86 | $9.87 | — |
| 2022-08-15 | 9.86 | $9.87 | — |
| 2022-08-12 | 9.86 | $9.87 | — |
| 2022-08-11 | 9.85 | $9.87 | — |
| 2022-08-10 | 9.85 | $9.87 | 233 |
| 2022-08-09 | 9.85 | $9.87 | 35186 |
| 2022-08-08 | 9.84 | $9.86 | 17688 |
| 2022-08-05 | 9.84 | $9.86 | — |
| 2022-08-04 | 9.84 | $9.86 | 1750 |
| 2022-08-03 | 9.84 | $9.86 | 26424 |
| 2022-08-02 | 9.83 | $9.85 | 26438 |
| 2022-08-01 | 9.83 | $9.83 | 5939 |
| 2022-07-29 | 9.83 | $9.84 | 100 |
| 2022-07-28 | 9.83 | $9.84 | 404 |
| 2022-07-27 | 9.83 | $9.83 | 3100 |
| 2022-07-26 | 9.83 | $9.84 | 100 |
| 2022-07-25 | 9.83 | $9.83 | 150 |
| 2022-07-22 | 9.83 | $9.84 | 27572 |
| 2022-07-21 | 9.82 | $9.83 | — |
| 2022-07-20 | 9.82 | $9.83 | — |
| 2022-07-19 | 9.82 | $9.83 | 10107 |
| 2022-07-18 | 9.82 | $9.82 | 4022 |
| 2022-07-15 | 9.82 | $9.83 | — |
| 2022-07-14 | 9.82 | $9.83 | — |
| 2022-07-13 | 9.81 | $9.83 | — |
| 2022-07-12 | 9.81 | $9.83 | 216 |
| 2022-07-11 | 9.81 | $9.83 | 180 |
| 2022-07-08 | 9.81 | $9.83 | 361 |
| 2022-07-07 | 9.80 | $9.83 | 212 |
| 2022-07-06 | 9.80 | $9.82 | — |
| 2022-07-05 | 9.80 | $9.82 | 518 |
| 2022-07-01 | 9.80 | $9.82 | — |
| 2022-06-30 | 9.80 | $9.82 | 172 |
| 2022-06-29 | 9.79 | $9.77 | — |
| 2022-06-28 | 9.80 | $9.77 | 25212 |
| 2022-06-27 | 9.80 | $9.81 | 1265 |
| 2022-06-24 | 9.80 | $9.80 | 856 |
| 2022-06-23 | 9.80 | $9.80 | 2014 |
| 2022-06-22 | 9.80 | $9.78 | — |
| 2022-06-21 | 9.80 | $9.78 | — |
| 2022-06-17 | 9.80 | $9.78 | 77805 |
| 2022-06-16 | 9.80 | $9.80 | 3531 |
| 2022-06-15 | 9.80 | $9.81 | 157 |
| 2022-06-14 | 9.80 | $9.80 | 147191 |
| 2022-06-13 | 9.80 | $9.82 | 10422 |
| 2022-06-10 | 9.80 | $9.83 | 10306 |
| 2022-06-09 | 9.80 | $9.82 | 129 |
| 2022-06-08 | 9.80 | $9.81 | 975 |
| 2022-06-07 | 9.80 | $9.80 | 1641 |
| 2022-06-06 | 9.80 | $9.78 | 240 |
| 2022-06-03 | 9.80 | $9.78 | — |
| 2022-06-02 | 9.80 | $9.78 | 300 |
| 2022-06-01 | 9.81 | $9.83 | — |
| 2022-05-31 | 9.80 | $9.83 | 106 |
| 2022-05-27 | 9.80 | $9.80 | 32272 |
| 2022-05-26 | 9.80 | $9.78 | 148 |
| 2022-05-25 | 9.81 | $9.78 | — |
| 2022-05-24 | 9.81 | $9.78 | — |
| 2022-05-23 | 9.82 | $9.78 | 375 |
| 2022-05-20 | 9.82 | $9.78 | — |
| 2022-05-19 | 9.83 | $9.78 | — |
| 2022-05-18 | 9.83 | $9.78 | 2406 |
| 2022-05-17 | 9.84 | $9.83 | — |
| 2022-05-16 | 9.84 | $9.83 | — |
| 2022-05-13 | 9.84 | $9.83 | — |
| 2022-05-12 | 9.84 | $9.83 | — |
| 2022-05-11 | 9.84 | $9.83 | 300 |
| 2022-05-10 | 9.84 | $9.83 | — |
| 2022-05-09 | 9.84 | $9.83 | 4057 |
| 2022-05-06 | 9.84 | $9.87 | — |
| 2022-05-05 | 9.83 | $9.87 | 41112 |
| 2022-05-04 | 9.83 | $9.85 | 10144 |
| 2022-05-03 | 9.82 | $9.82 | 120 |
| 2022-05-02 | 9.82 | $9.85 | 4700 |
| 2022-04-29 | 9.82 | $9.83 | 1102 |
| 2022-04-28 | 9.82 | $9.83 | 10110 |
| 2022-04-27 | 9.82 | $9.82 | 10101 |
| 2022-04-26 | 9.81 | $9.82 | 10000 |
| 2022-04-25 | 9.81 | $9.82 | — |
| 2022-04-22 | 9.81 | $9.82 | 150000 |
| 2022-04-21 | 9.81 | $9.84 | 348 |
| 2022-04-20 | 9.80 | $9.84 | 157 |
| 2022-04-19 | 9.80 | $9.82 | 500 |
| 2022-04-18 | 9.79 | $9.80 | 2000 |
| 2022-04-14 | 9.79 | $9.82 | — |
| 2022-04-13 | 9.79 | $9.82 | 1001 |
| 2022-04-12 | 9.78 | $9.82 | 4122 |
| 2022-04-11 | 9.78 | $9.81 | 1824 |
| 2022-04-08 | 9.78 | $9.80 | — |
| 2022-04-07 | 9.77 | $9.80 | 27201 |
| 2022-04-06 | 9.77 | $9.78 | 201 |
| 2022-04-05 | 9.77 | $9.78 | 1100 |
| 2022-04-04 | 9.77 | $9.79 | — |
| 2022-04-01 | 9.76 | $9.79 | 25891 |
| 2022-03-31 | 9.76 | $9.78 | 28976 |
| 2022-03-30 | 9.76 | $9.75 | 100 |
| 2022-03-29 | 9.76 | $9.75 | 100 |
| 2022-03-28 | 9.76 | $9.75 | 132 |
| 2022-03-25 | 9.76 | $9.76 | 175000 |
| 2022-03-24 | 9.76 | $9.76 | 346097 |
| 2022-03-23 | 9.76 | $9.77 | — |
| 2022-03-22 | 9.76 | $9.77 | 2815 |
| 2022-03-21 | 9.76 | $9.77 | 877 |
| 2022-03-18 | 9.76 | $9.76 | 11117 |
| 2022-03-17 | 9.75 | $9.76 | 8241 |
| 2022-03-16 | 9.75 | $9.77 | 9796 |
| 2022-03-15 | 9.75 | $9.78 | 220456 |
| 2022-03-14 | 9.75 | $9.76 | — |
| 2022-03-11 | 9.74 | $9.76 | 16146 |
| 2022-03-10 | 9.74 | $9.75 | 25336 |
| 2022-03-09 | 9.74 | $9.76 | 6611 |
| 2022-03-08 | 9.74 | $9.75 | 25355 |
| 2022-03-07 | 9.73 | $9.75 | — |
| 2022-03-04 | 9.73 | $9.75 | 67123 |
| 2022-03-03 | 9.73 | $9.75 | 134 |
| 2022-03-02 | 9.73 | $9.75 | 9353 |
| 2022-03-01 | 9.73 | $9.74 | 134725 |
| 2022-02-28 | 9.72 | $9.74 | 502 |
| 2022-02-25 | 9.72 | $9.73 | 4108 |
| 2022-02-24 | 9.72 | $9.73 | 4599 |
| 2022-02-23 | 9.72 | $9.71 | 20100 |
| 2022-02-22 | 9.72 | $9.71 | 2591 |
| 2022-02-18 | 9.72 | $9.74 | 1210 |
| 2022-02-17 | 9.72 | $9.72 | 1943 |
| 2022-02-16 | 9.72 | $9.72 | — |
| 2022-02-15 | 9.72 | $9.72 | — |
| 2022-02-14 | 9.71 | $9.72 | 27905 |
| 2022-02-11 | 9.71 | $9.70 | — |
| 2022-02-10 | 9.71 | $9.70 | 23932 |
| 2022-02-09 | 9.71 | $9.75 | — |
| 2022-02-08 | 9.71 | $9.75 | — |
| 2022-02-07 | 9.70 | $9.75 | 3071 |
| 2022-02-04 | 9.70 | $9.72 | — |
| 2022-02-03 | 9.70 | $9.72 | — |
| 2022-02-02 | 9.70 | $9.72 | — |
| 2022-02-01 | 9.69 | $9.72 | 8053 |
| 2022-01-31 | 9.69 | $9.68 | — |
| 2022-01-28 | 9.69 | $9.68 | 1937 |
| 2022-01-27 | 9.69 | $9.68 | 41123 |
| 2022-01-26 | 9.69 | $9.68 | 2860 |
| 2022-01-25 | 9.70 | $9.70 | 4190 |
| 2022-01-24 | 9.70 | $9.68 | 350 |
| 2022-01-21 | 9.70 | $9.69 | 3634 |
| 2022-01-20 | 9.70 | $9.70 | — |
| 2022-01-19 | 9.70 | $9.70 | — |
| 2022-01-18 | 9.70 | $9.70 | 1009 |
| 2022-01-14 | 9.70 | $9.70 | 1584 |
| 2022-01-13 | 9.70 | $9.70 | — |
| 2022-01-12 | 9.70 | $9.70 | — |
| 2022-01-11 | 9.70 | $9.70 | — |
| 2022-01-10 | 9.70 | $9.70 | — |
| 2022-01-07 | 9.70 | $9.70 | — |
| 2022-01-06 | 9.69 | $9.70 | 916 |
| 2022-01-05 | 9.69 | $9.68 | 3100 |
| 2022-01-04 | 9.70 | $9.68 | — |
| 2022-01-03 | 9.70 | $9.68 | — |
| 2021-12-31 | 9.70 | $9.68 | 1246 |
| 2021-12-30 | 9.71 | $9.71 | 10279 |
| 2021-12-29 | 9.71 | $9.71 | 6403 |
| 2021-12-28 | 9.71 | $9.70 | — |
| 2021-12-27 | 9.71 | $9.70 | — |
| 2021-12-23 | 9.71 | $9.70 | — |
| 2021-12-22 | 9.71 | $9.70 | — |
| 2021-12-21 | 9.71 | $9.70 | — |
| 2021-12-20 | 9.72 | $9.70 | 509 |
| 2021-12-17 | 9.72 | $9.70 | 2254 |
| 2021-12-16 | 9.72 | $9.70 | 342 |
| 2021-12-15 | 9.72 | $9.70 | 7414 |
| 2021-12-14 | 9.73 | $9.70 | 7200 |
| 2021-12-13 | 9.73 | $9.70 | 14036 |
| 2021-12-10 | 9.73 | $9.70 | 1515 |
| 2021-12-09 | 9.74 | $9.73 | 2814 |
| 2021-12-08 | 9.74 | $9.72 | 20001 |
| 2021-12-07 | 9.74 | $9.75 | 418 |
| 2021-12-06 | 9.74 | $9.75 | — |
| 2021-12-03 | 9.74 | $9.75 | — |
| 2021-12-02 | 9.74 | $9.75 | 1523 |
| 2021-12-01 | 9.73 | $9.75 | 4330 |
| 2021-11-30 | 9.73 | $9.72 | — |
| 2021-11-29 | 9.73 | $9.72 | 500002 |
| 2021-11-26 | 9.73 | $9.73 | — |
| 2021-11-24 | 9.73 | $9.73 | 7163 |
| 2021-11-23 | 9.73 | $9.75 | — |
| 2021-11-22 | 9.73 | $9.75 | 7947 |
| 2021-11-19 | 9.73 | $9.74 | 50000 |
| 2021-11-18 | 9.73 | $9.74 | — |
| 2021-11-17 | 9.73 | $9.74 | 22442 |
| 2021-11-16 | 9.73 | $9.72 | 2710 |
| 2021-11-15 | 9.73 | $9.73 | 500 |
| 2021-11-12 | 9.73 | $9.73 | 2625 |
| 2021-11-11 | 9.73 | $9.73 | — |
| 2021-11-10 | 9.73 | $9.73 | 2918 |
| 2021-11-09 | 9.73 | $9.71 | — |
| 2021-11-08 | 9.73 | $9.71 | 16057 |
| 2021-11-05 | 9.73 | $9.73 | 798 |
| 2021-11-04 | 9.73 | $9.74 | 10661 |
| 2021-11-03 | 9.73 | $9.75 | 320 |
| 2021-11-02 | 9.73 | $9.71 | 3413 |
| 2021-11-01 | 9.73 | $9.74 | — |
| 2021-10-29 | 9.73 | $9.74 | 3903 |
| 2021-10-28 | 9.73 | $9.74 | 5192 |
| 2021-10-27 | 9.73 | $9.71 | 4311 |
| 2021-10-26 | 9.73 | $9.74 | 99690 |
| 2021-10-25 | 9.73 | $9.75 | 1306 |
| 2021-10-22 | 9.72 | $9.73 | — |
| 2021-10-21 | 9.72 | $9.73 | 2823 |
| 2021-10-20 | 9.72 | $9.73 | — |
| 2021-10-19 | 9.72 | $9.73 | 83798 |
| 2021-10-18 | 9.72 | $9.74 | — |
| 2021-10-15 | 9.71 | $9.74 | — |
| 2021-10-14 | 9.71 | $9.74 | — |
| 2021-10-13 | 9.70 | $9.74 | 252 |
| 2021-10-12 | 9.70 | $9.73 | 341 |
| 2021-10-11 | 9.70 | $9.69 | — |
| 2021-10-08 | 9.70 | $9.69 | 3503 |
| 2021-10-07 | 9.70 | $9.72 | 28029 |
| 2021-10-06 | 9.69 | $9.70 | 1916 |
| 2021-10-05 | 9.69 | $9.70 | — |
| 2021-10-04 | 9.69 | $9.70 | 79703 |
| 2021-10-01 | 9.69 | $9.70 | 3770 |
| 2021-09-30 | 9.69 | $9.70 | 187016 |
| 2021-09-29 | 9.68 | $9.70 | 1443 |
| 2021-09-28 | 9.68 | $9.70 | 128676 |
| 2021-09-27 | 9.68 | $9.69 | 23098 |
| 2021-09-24 | 9.67 | $9.68 | — |
| 2021-09-23 | 9.67 | $9.68 | 438 |
| 2021-09-22 | 9.67 | $9.69 | — |
| 2021-09-21 | 9.67 | $9.69 | 299 |
| 2021-09-20 | 9.66 | $9.68 | 19547 |
| 2021-09-17 | 9.66 | $9.68 | 1200 |
| 2021-09-16 | 9.66 | $9.68 | 15043 |
| 2021-09-15 | 9.66 | $9.68 | 1101 |
| 2021-09-14 | 9.65 | $9.68 | 100 |
| 2021-09-13 | 9.65 | $9.69 | 1484 |
| 2021-09-10 | 9.64 | $9.67 | 209 |
| 2021-09-09 | 9.64 | $9.65 | 7003 |
| 2021-09-08 | 9.64 | $9.64 | 399 |
| 2021-09-07 | 9.64 | $9.67 | 2217 |
| 2021-09-03 | 9.64 | $9.66 | 147 |
| 2021-09-02 | 9.63 | $9.61 | 4943 |
| 2021-09-01 | 9.64 | $9.65 | — |
| 2021-08-31 | 9.64 | $9.65 | 912 |
| 2021-08-30 | 9.64 | $9.65 | 6164 |
| 2021-08-27 | 9.64 | $9.63 | 1029 |
| 2021-08-26 | 9.64 | $9.63 | 2387 |
| 2021-08-25 | 9.64 | $9.63 | 3192 |
| 2021-08-24 | 9.65 | $9.61 | 1427 |
| 2021-08-23 | 9.65 | $9.63 | 7902 |
| 2021-08-20 | 9.66 | $9.62 | 6173 |
| 2021-08-19 | 9.66 | $9.64 | 2000 |
| 2021-08-18 | 9.66 | $9.61 | 178 |
| 2021-08-17 | 9.67 | $9.62 | 1015 |
| 2021-08-16 | 9.68 | $9.61 | 2659 |
| 2021-08-13 | 9.68 | $9.68 | 12036 |
| 2021-08-12 | 9.68 | $9.65 | — |
| 2021-08-11 | 9.68 | $9.65 | 1333 |
| 2021-08-10 | 9.69 | $9.67 | 3850 |
| 2021-08-09 | 9.69 | $9.72 | — |
| 2021-08-06 | 9.68 | $9.72 | 363 |
| 2021-08-05 | 9.68 | $9.67 | 1813 |
| 2021-08-04 | 9.68 | $9.70 | 900 |
| 2021-08-03 | 9.68 | $9.70 | 1570 |
| 2021-08-02 | 9.67 | $9.69 | 2500 |
| 2021-07-30 | 9.67 | $9.79 | 8400 |
| 2021-07-29 | 9.66 | $9.63 | 2695 |
| 2021-07-28 | 9.66 | $9.67 | — |
| 2021-07-27 | 9.66 | $9.67 | 1220 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.14
2024-08-15
Close Price
$9.46
Vol: 59517
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
10.25
Maximum
12.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-08-15 | 11.14 | $9.46 | 59517 |
| 2024-08-14 | 11.52 | $10.90 | 7396 |
| 2024-08-13 | 11.65 | $10.35 | 72779 |
| 2024-08-12 | 11.93 | $11.77 | 4927 |
| 2024-08-09 | 11.94 | $11.60 | 11004 |
| 2024-08-08 | 12.00 | $12.30 | 1806 |
| 2024-08-07 | 11.92 | $11.84 | 8128 |
| 2024-08-06 | 11.91 | $12.20 | 9786 |
| 2024-08-05 | 11.84 | $11.80 | 5944 |
| 2024-08-02 | 11.83 | $11.31 | 2116 |
| 2024-08-01 | 11.92 | $11.70 | 1776 |
| 2024-07-31 | 11.95 | $12.00 | 983 |
| 2024-07-30 | 11.92 | $11.83 | 68209 |
| 2024-07-29 | 11.91 | $11.81 | 8611 |
| 2024-07-26 | 11.91 | $11.69 | 254 |
| 2024-07-24 | 11.93 | $11.72 | 5743 |
| 2024-07-23 | 11.95 | $11.79 | 355 |
| 2024-07-22 | 11.96 | $11.88 | 2456 |
| 2024-07-19 | 11.94 | $12.12 | 2613 |
| 2024-07-18 | 11.87 | $12.20 | 53 |
| 2024-07-15 | 11.77 | $12.20 | 206 |
| 2024-07-08 | 11.66 | $12.20 | 392 |
| 2024-07-01 | 11.52 | $11.32 | 171 |
| 2024-06-21 | 11.54 | $11.75 | 114 |
| 2024-06-20 | 11.48 | $12.21 | 380 |
| 2024-05-31 | 11.31 | $11.45 | 2076 |
| 2024-05-28 | 11.28 | $11.25 | — |
| 2024-05-24 | 11.28 | $11.25 | — |
| 2024-05-23 | 11.28 | $11.25 | — |
| 2024-05-22 | 11.28 | $11.25 | 1555 |
| 2024-05-13 | 11.28 | $11.40 | 202 |
| 2024-05-10 | 11.24 | $11.14 | 916 |
| 2024-05-09 | 11.26 | $11.33 | 1 |
| 2024-05-02 | 11.23 | $11.16 | 102 |
| 2024-04-29 | 11.24 | $11.33 | 113 |
| 2024-04-18 | 11.22 | $11.22 | 100 |
| 2024-04-17 | 11.21 | $11.22 | 102 |
| 2024-04-16 | 11.20 | $11.11 | 200 |
| 2024-04-15 | 11.22 | $11.22 | 101 |
| 2024-04-12 | 11.21 | $11.16 | 200 |
| 2024-04-05 | 11.21 | $11.16 | 103 |
| 2024-04-04 | 11.22 | $11.22 | — |
| 2024-04-03 | 11.21 | $11.22 | 92 |
| 2024-03-27 | 11.20 | $11.22 | 100 |
| 2024-03-26 | 11.19 | $11.22 | 139 |
| 2024-03-15 | 11.17 | $11.11 | 7 |
| 2024-03-11 | 11.18 | $11.11 | 604 |
| 2024-03-07 | 11.18 | $11.39 | 164 |
| 2024-03-06 | 11.13 | $11.40 | 117 |
| 2024-03-04 | 11.07 | $11.10 | 7194 |
| 2024-02-26 | 11.06 | $11.05 | 100 |
| 2024-02-23 | 11.05 | $11.05 | 110 |
| 2024-02-22 | 11.05 | $11.05 | 21277 |
| 2024-02-21 | 11.05 | $11.03 | 505 |
| 2024-02-20 | 11.05 | $11.05 | — |
| 2024-02-16 | 11.04 | $11.05 | — |
| 2024-02-15 | 11.04 | $11.05 | — |
| 2024-02-14 | 11.03 | $11.05 | — |
| 2024-02-13 | 11.03 | $11.05 | 100 |
| 2024-02-12 | 11.02 | $11.04 | 313 |
| 2024-02-09 | 11.01 | $11.01 | — |
| 2024-02-08 | 11.01 | $11.01 | — |
| 2024-02-07 | 11.00 | $11.01 | 2317 |
| 2024-02-06 | 11.00 | $10.98 | — |
| 2024-02-05 | 11.00 | $10.98 | — |
| 2024-02-02 | 11.00 | $10.98 | — |
| 2024-02-01 | 11.00 | $10.98 | — |
| 2024-01-31 | 11.01 | $10.98 | — |
| 2024-01-30 | 11.01 | $10.98 | — |
| 2024-01-29 | 11.01 | $10.98 | — |
| 2024-01-26 | 11.01 | $10.98 | — |
| 2024-01-25 | 11.01 | $10.98 | — |
| 2024-01-24 | 11.02 | $10.98 | 1000 |
| 2024-01-23 | 11.02 | $11.02 | — |
| 2024-01-22 | 11.01 | $11.02 | — |
| 2024-01-19 | 11.00 | $11.02 | — |
| 2024-01-18 | 11.00 | $11.02 | — |
| 2024-01-17 | 10.99 | $11.02 | — |
| 2024-01-16 | 10.97 | $11.02 | — |
| 2024-01-12 | 10.96 | $11.02 | — |
| 2024-01-11 | 10.94 | $11.02 | — |
| 2024-01-10 | 10.92 | $11.02 | 77325 |
| 2024-01-09 | 10.90 | $10.92 | — |
| 2024-01-08 | 10.89 | $10.92 | 952 |
| 2024-01-05 | 10.89 | $10.90 | — |
| 2024-01-04 | 10.88 | $10.90 | — |
| 2024-01-03 | 10.88 | $10.90 | — |
| 2024-01-02 | 10.87 | $10.90 | 1904 |
| 2023-12-29 | 10.86 | $10.85 | — |
| 2023-12-28 | 10.87 | $10.85 | — |
| 2023-12-27 | 10.87 | $10.85 | — |
| 2023-12-26 | 10.88 | $10.85 | — |
| 2023-12-22 | 10.88 | $10.85 | — |
| 2023-12-21 | 10.89 | $10.85 | 4535 |
| 2023-12-20 | 10.89 | $10.90 | — |
| 2023-12-19 | 10.89 | $10.90 | — |
| 2023-12-18 | 10.88 | $10.90 | — |
| 2023-12-15 | 10.88 | $10.90 | 100 |
| 2023-12-14 | 10.87 | $10.90 | — |
| 2023-12-13 | 10.87 | $10.90 | — |
| 2023-12-12 | 10.86 | $10.90 | 1201 |
| 2023-12-11 | 10.85 | $10.85 | 106 |
| 2023-12-08 | 10.85 | $10.85 | — |
| 2023-12-07 | 10.85 | $10.85 | — |
| 2023-12-06 | 10.85 | $10.85 | — |
| 2023-12-05 | 10.85 | $10.85 | — |
| 2023-12-04 | 10.85 | $10.85 | — |
| 2023-12-01 | 10.85 | $10.85 | — |
| 2023-11-30 | 10.85 | $10.85 | 100 |
| 2023-11-29 | 10.85 | $10.85 | — |
| 2023-11-28 | 10.85 | $10.85 | — |
| 2023-11-27 | 10.85 | $10.85 | 4535 |
| 2023-11-24 | 10.85 | $10.85 | — |
| 2023-11-22 | 10.85 | $10.85 | — |
| 2023-11-21 | 10.85 | $10.85 | — |
| 2023-11-20 | 10.85 | $10.85 | — |
| 2023-11-17 | 10.85 | $10.85 | 201 |
| 2023-11-16 | 10.85 | $10.85 | — |
| 2023-11-15 | 10.85 | $10.85 | — |
| 2023-11-14 | 10.85 | $10.85 | — |
| 2023-11-13 | 10.85 | $10.85 | — |
| 2023-11-10 | 10.86 | $10.85 | — |
| 2023-11-09 | 10.86 | $10.85 | 100 |
| 2023-11-08 | 10.86 | $10.85 | — |
| 2023-11-07 | 10.86 | $10.85 | — |
| 2023-11-06 | 10.86 | $10.85 | — |
| 2023-11-03 | 10.86 | $10.85 | — |
| 2023-11-02 | 10.87 | $10.85 | — |
| 2023-11-01 | 10.87 | $10.85 | 500 |
| 2023-10-31 | 10.87 | $10.85 | 106 |
| 2023-10-30 | 10.88 | $10.87 | 203 |
| 2023-10-27 | 10.87 | $10.85 | 104 |
| 2023-10-26 | 10.88 | $10.87 | — |
| 2023-10-25 | 10.88 | $10.87 | — |
| 2023-10-24 | 10.88 | $10.87 | — |
| 2023-10-23 | 10.88 | $10.87 | — |
| 2023-10-20 | 10.88 | $10.87 | 719 |
| 2023-10-19 | 10.88 | $10.87 | 115 |
| 2023-10-18 | 10.88 | $10.85 | 101 |
| 2023-10-17 | 10.88 | $10.87 | — |
| 2023-10-16 | 10.89 | $10.87 | — |
| 2023-10-13 | 10.89 | $10.87 | — |
| 2023-10-12 | 10.89 | $10.87 | — |
| 2023-10-11 | 10.89 | $10.87 | — |
| 2023-10-10 | 10.89 | $10.87 | 4500 |
| 2023-10-09 | 10.89 | $10.87 | 100 |
| 2023-10-06 | 10.89 | $10.87 | — |
| 2023-10-05 | 10.89 | $10.87 | 482 |
| 2023-10-04 | 10.89 | $10.87 | — |
| 2023-10-03 | 10.89 | $10.87 | — |
| 2023-10-02 | 10.89 | $10.87 | — |
| 2023-09-29 | 10.89 | $10.87 | — |
| 2023-09-28 | 10.88 | $10.87 | 374 |
| 2023-09-27 | 10.88 | $10.87 | 102 |
| 2023-09-26 | 10.88 | $10.87 | 100 |
| 2023-09-25 | 10.88 | $10.87 | — |
| 2023-09-22 | 10.87 | $10.87 | — |
| 2023-09-21 | 10.87 | $10.87 | — |
| 2023-09-20 | 10.86 | $10.87 | — |
| 2023-09-19 | 10.85 | $10.87 | — |
| 2023-09-18 | 10.85 | $10.87 | 127 |
| 2023-09-15 | 10.84 | $10.86 | — |
| 2023-09-14 | 10.83 | $10.86 | — |
| 2023-09-13 | 10.82 | $10.86 | 1192 |
| 2023-09-12 | 10.80 | $10.85 | 3139 |
| 2023-09-11 | 10.79 | $10.83 | 8302 |
| 2023-09-08 | 10.78 | $10.76 | — |
| 2023-09-07 | 10.78 | $10.76 | — |
| 2023-09-06 | 10.78 | $10.76 | 300 |
| 2023-09-05 | 10.78 | $10.76 | 785 |
| 2023-09-01 | 10.78 | $10.80 | 26835 |
| 2023-08-31 | 10.77 | $10.75 | — |
| 2023-08-30 | 10.77 | $10.75 | 20202 |
| 2023-08-29 | 10.77 | $10.69 | — |
| 2023-08-28 | 10.78 | $10.69 | — |
| 2023-08-25 | 10.80 | $10.69 | — |
| 2023-08-24 | 10.82 | $10.69 | — |
| 2023-08-23 | 10.83 | $10.69 | 105328 |
| 2023-08-22 | 10.86 | $10.77 | — |
| 2023-08-21 | 10.87 | $10.77 | 1910 |
| 2023-08-18 | 10.88 | $10.71 | 2200 |
| 2023-08-17 | 10.90 | $10.70 | 182 |
| 2023-08-16 | 10.93 | $10.81 | 894 |
| 2023-08-15 | 10.94 | $11.40 | — |
| 2023-08-14 | 10.82 | $11.40 | 437 |
| 2023-08-11 | 10.69 | $10.64 | 100 |
| 2023-08-10 | 10.69 | $10.64 | 149 |
| 2023-08-09 | 10.70 | $10.69 | 31743 |
| 2023-08-08 | 10.69 | $10.68 | 3430 |
| 2023-08-07 | 10.69 | $10.67 | 805 |
| 2023-08-04 | 10.68 | $10.69 | — |
| 2023-08-03 | 10.68 | $10.69 | 1118 |
| 2023-08-02 | 10.67 | $10.68 | 57251 |
| 2023-08-01 | 10.66 | $10.64 | 262112 |
| 2023-07-31 | 10.65 | $10.65 | 1801 |
| 2023-07-28 | 10.65 | $10.63 | 100 |
| 2023-07-27 | 10.64 | $10.63 | 1039 |
| 2023-07-26 | 10.64 | $10.64 | 4215 |
| 2023-07-25 | 10.63 | $10.63 | 108 |
| 2023-07-24 | 10.63 | $10.58 | — |
| 2023-07-21 | 10.63 | $10.58 | — |
| 2023-07-20 | 10.63 | $10.58 | 8511 |
| 2023-07-19 | 10.64 | $10.61 | 100 |
| 2023-07-18 | 10.63 | $10.61 | 100 |
| 2023-07-17 | 10.63 | $10.61 | — |
| 2023-07-14 | 10.62 | $10.61 | 100 |
| 2023-07-13 | 10.61 | $10.61 | — |
| 2023-07-12 | 10.61 | $10.61 | 13250 |
| 2023-07-11 | 10.59 | $10.66 | 10304 |
| 2023-07-10 | 10.57 | $10.65 | 10410 |
| 2023-07-07 | 10.55 | $10.61 | 4700 |
| 2023-07-06 | 10.52 | $10.60 | 6199 |
| 2023-07-05 | 10.50 | $10.55 | 100 |
| 2023-07-03 | 10.48 | $10.53 | — |
| 2023-06-30 | 10.47 | $10.53 | 248 |
| 2023-06-29 | 10.45 | $10.49 | — |
| 2023-06-28 | 10.44 | $10.49 | — |
| 2023-06-27 | 10.42 | $10.49 | 1052 |
| 2023-06-26 | 10.40 | $10.45 | — |
| 2023-06-23 | 10.39 | $10.45 | 5400 |
| 2023-06-22 | 10.37 | $10.44 | 100 |
| 2023-06-21 | 10.36 | $10.39 | 400 |
| 2023-06-20 | 10.35 | $10.39 | 1099 |
| 2023-06-16 | 10.34 | $10.34 | — |
| 2023-06-15 | 10.34 | $10.34 | — |
| 2023-06-14 | 10.34 | $10.34 | — |
| 2023-06-13 | 10.34 | $10.34 | — |
| 2023-06-12 | 10.34 | $10.34 | — |
| 2023-06-09 | 10.34 | $10.34 | — |
| 2023-06-08 | 10.34 | $10.34 | — |
| 2023-06-07 | 10.34 | $10.34 | — |
| 2023-06-06 | 10.34 | $10.34 | — |
| 2023-06-05 | 10.34 | $10.34 | — |
| 2023-06-02 | 10.34 | $10.34 | — |
| 2023-06-01 | 10.34 | $10.34 | — |
| 2023-05-31 | 10.34 | $10.34 | — |
| 2023-05-30 | 10.33 | $10.34 | — |
| 2023-05-26 | 10.33 | $10.34 | — |
| 2023-05-25 | 10.33 | $10.34 | 1508 |
| 2023-05-24 | 10.33 | $10.33 | — |
| 2023-05-23 | 10.33 | $10.33 | — |
| 2023-05-22 | 10.33 | $10.33 | — |
| 2023-05-19 | 10.33 | $10.33 | — |
| 2023-05-18 | 10.33 | $10.33 | — |
| 2023-05-17 | 10.33 | $10.33 | — |
| 2023-05-16 | 10.33 | $10.33 | — |
| 2023-05-15 | 10.33 | $10.33 | — |
| 2023-05-12 | 10.33 | $10.33 | — |
| 2023-05-11 | 10.33 | $10.33 | 1400 |
| 2023-05-10 | 10.34 | $10.34 | — |
| 2023-05-09 | 10.33 | $10.34 | — |
| 2023-05-08 | 10.33 | $10.34 | 1809 |
| 2023-05-05 | 10.33 | $10.32 | — |
| 2023-05-04 | 10.34 | $10.32 | — |
| 2023-05-03 | 10.34 | $10.32 | — |
| 2023-05-02 | 10.34 | $10.32 | 4509 |
| 2023-05-01 | 10.35 | $10.29 | — |
| 2023-04-28 | 10.36 | $10.29 | — |
| 2023-04-27 | 10.37 | $10.29 | — |
| 2023-04-26 | 10.39 | $10.29 | — |
| 2023-04-25 | 10.40 | $10.29 | — |
| 2023-04-24 | 10.42 | $10.29 | 1370 |
| 2023-04-21 | 10.45 | $10.30 | — |
| 2023-04-20 | 10.47 | $10.30 | — |
| 2023-04-19 | 10.50 | $10.30 | 2442 |
| 2023-04-18 | 10.53 | $10.54 | — |
| 2023-04-17 | 10.51 | $10.54 | — |
| 2023-04-14 | 10.50 | $10.54 | — |
| 2023-04-13 | 10.48 | $10.54 | — |
| 2023-04-12 | 10.45 | $10.54 | — |
| 2023-04-11 | 10.42 | $10.54 | — |
| 2023-04-10 | 10.39 | $10.54 | — |
| 2023-04-06 | 10.35 | $10.54 | 201 |
| 2023-04-05 | 10.30 | $10.31 | 2302 |
| 2023-04-04 | 10.29 | $10.31 | 1603 |
| 2023-04-03 | 10.28 | $10.30 | 1205 |
| 2023-03-31 | 10.28 | $10.28 | — |
| 2023-03-30 | 10.27 | $10.28 | 220 |
| 2023-03-29 | 10.27 | $10.29 | — |
| 2023-03-28 | 10.26 | $10.29 | 3200 |
| 2023-03-27 | 10.25 | $10.26 | 7605 |
| 2023-03-24 | 10.24 | $10.26 | — |
| 2023-03-23 | 10.23 | $10.26 | — |
| 2023-03-22 | 10.22 | $10.26 | 11147 |
| 2023-03-21 | 10.21 | $10.26 | 25995 |
| 2023-03-20 | 10.20 | $10.18 | — |
| 2023-03-17 | 10.20 | $10.18 | 101951 |
| 2023-03-16 | 10.21 | $10.21 | — |
| 2023-03-15 | 10.20 | $10.21 | — |
| 2023-03-14 | 10.20 | $10.21 | — |
| 2023-03-13 | 10.20 | $10.21 | 539 |
| 2023-03-10 | 10.19 | $10.21 | — |
| 2023-03-09 | 10.19 | $10.21 | 12155 |
| 2023-03-08 | 10.18 | $10.19 | 11777 |
| 2023-03-07 | 10.18 | $10.18 | — |
| 2023-03-06 | 10.17 | $10.18 | 2577 |
| 2023-03-03 | 10.17 | $10.16 | — |
| 2023-03-02 | 10.17 | $10.16 | — |
| 2023-03-01 | 10.17 | $10.16 | 100 |
| 2023-02-28 | 10.17 | $10.16 | — |
| 2023-02-27 | 10.17 | $10.16 | 603 |
| 2023-02-24 | 10.18 | $10.16 | — |
| 2023-02-23 | 10.18 | $10.16 | — |
| 2023-02-22 | 10.18 | $10.16 | — |
| 2023-02-21 | 10.18 | $10.16 | 5812 |
| 2023-02-17 | 10.18 | $10.15 | 300 |
| 2023-02-16 | 10.19 | $10.16 | 201 |
| 2023-02-15 | 10.19 | $10.19 | 1357 |
| 2023-02-14 | 10.19 | $10.20 | — |
| 2023-02-13 | 10.18 | $10.20 | 7906 |
| 2023-02-10 | 10.18 | $10.16 | 2561 |
| 2023-02-09 | 10.18 | $10.16 | 1850 |
| 2023-02-08 | 10.18 | $10.16 | 2553 |
| 2023-02-07 | 10.18 | $10.18 | 1524 |
| 2023-02-06 | 10.17 | $10.18 | 18530 |
| 2023-02-03 | 10.17 | $10.16 | 32874 |
| 2023-02-02 | 10.16 | $10.17 | 297761 |
| 2023-02-01 | 10.16 | $10.18 | 678094 |
| 2023-01-31 | 10.15 | $10.15 | 34849 |
| 2023-01-30 | 10.15 | $10.16 | 55379 |
| 2023-01-27 | 10.14 | $10.16 | 112437 |
| 2023-01-26 | 10.14 | $10.15 | 53004 |
| 2023-01-25 | 10.13 | $10.12 | 1602 |
| 2023-01-24 | 10.13 | $10.12 | 145 |
| 2023-01-23 | 10.13 | $10.12 | — |
| 2023-01-20 | 10.13 | $10.12 | 237 |
| 2023-01-19 | 10.13 | $10.13 | — |
| 2023-01-18 | 10.13 | $10.13 | — |
| 2023-01-17 | 10.12 | $10.13 | 1539 |
| 2023-01-13 | 10.12 | $10.11 | 10905 |
| 2023-01-12 | 10.12 | $10.11 | — |
| 2023-01-11 | 10.11 | $10.11 | — |
| 2023-01-10 | 10.11 | $10.11 | 100 |
| 2023-01-09 | 10.11 | $10.11 | 25182 |
| 2023-01-06 | 10.11 | $10.11 | 203 |
| 2023-01-05 | 10.10 | $10.11 | — |
| 2023-01-04 | 10.10 | $10.11 | — |
| 2023-01-03 | 10.09 | $10.11 | 150 |
| 2022-12-30 | 10.08 | $10.07 | 4208 |
| 2022-12-29 | 10.08 | $10.11 | — |
| 2022-12-28 | 10.08 | $10.11 | 6740 |
| 2022-12-27 | 10.07 | $10.07 | — |
| 2022-12-23 | 10.06 | $10.07 | 7960 |
| 2022-12-22 | 10.06 | $10.07 | 100 |
| 2022-12-21 | 10.05 | $10.07 | — |
| 2022-12-20 | 10.05 | $10.07 | 7856 |
| 2022-12-19 | 10.04 | $10.06 | 225828 |
| 2022-12-16 | 10.04 | $10.05 | 53930 |
| 2022-12-15 | 10.03 | $10.05 | 940 |
| 2022-12-14 | 10.03 | $10.02 | 246 |
| 2022-12-13 | 10.03 | $10.02 | 5009 |
| 2022-12-12 | 10.03 | $10.02 | 2833 |
| 2022-12-09 | 10.03 | $10.02 | — |
| 2022-12-08 | 10.03 | $10.02 | — |
| 2022-12-07 | 10.03 | $10.02 | — |
| 2022-12-06 | 10.03 | $10.02 | 1400 |
| 2022-12-05 | 10.03 | $10.02 | — |
| 2022-12-02 | 10.03 | $10.02 | — |
| 2022-12-01 | 10.03 | $10.02 | — |
| 2022-11-30 | 10.03 | $10.02 | — |
| 2022-11-29 | 10.03 | $10.02 | 1664 |
| 2022-11-28 | 10.03 | $10.02 | — |
| 2022-11-25 | 10.03 | $10.02 | 58057 |
| 2022-11-23 | 10.03 | $10.02 | 61000 |
| 2022-11-22 | 10.03 | $10.02 | 302 |
| 2022-11-21 | 10.02 | $10.02 | 200 |
| 2022-11-18 | 10.02 | $10.02 | — |
| 2022-11-17 | 10.02 | $10.02 | 20000 |
| 2022-11-16 | 10.02 | $10.02 | — |
| 2022-11-15 | 10.02 | $10.02 | 42917 |
| 2022-11-14 | 10.01 | $10.01 | — |
| 2022-11-11 | 10.01 | $10.01 | 15707 |
| 2022-11-10 | 10.01 | $10.01 | 6244 |
| 2022-11-09 | 10.00 | $10.01 | 22412 |
| 2022-11-08 | 10.00 | $10.00 | 100 |
| 2022-11-07 | 10.00 | $10.00 | 517601 |
| 2022-11-04 | 9.99 | $10.00 | 25329 |
| 2022-11-03 | 9.99 | $9.99 | — |
| 2022-11-02 | 9.99 | $9.99 | 3452 |
| 2022-11-01 | 9.98 | $9.99 | 36701 |
| 2022-10-31 | 9.98 | $9.98 | — |
| 2022-10-28 | 9.98 | $9.98 | 191274 |
| 2022-10-27 | 9.97 | $9.97 | — |
| 2022-10-26 | 9.97 | $9.97 | 262 |
| 2022-10-25 | 9.97 | $9.97 | 10000 |
| 2022-10-24 | 9.97 | $9.98 | 183800 |
| 2022-10-21 | 9.96 | $9.97 | — |
| 2022-10-20 | 9.96 | $9.97 | — |
| 2022-10-19 | 9.95 | $9.97 | 35487 |
| 2022-10-18 | 9.95 | $9.95 | 100 |
| 2022-10-17 | 9.95 | $9.95 | 181993 |
| 2022-10-14 | 9.95 | $9.95 | — |
| 2022-10-13 | 9.94 | $9.95 | 10300 |
| 2022-10-12 | 9.94 | $9.95 | 301 |
| 2022-10-11 | 9.94 | $9.93 | 10001 |
| 2022-10-10 | 9.94 | $9.93 | 2528 |
| 2022-10-07 | 9.93 | $9.94 | — |
| 2022-10-06 | 9.93 | $9.94 | 8720 |
| 2022-10-05 | 9.93 | $9.92 | 4423 |
| 2022-10-04 | 9.93 | $9.93 | — |
| 2022-10-03 | 9.93 | $9.93 | 13257 |
| 2022-09-30 | 9.92 | $9.93 | 62166 |
| 2022-09-29 | 9.92 | $9.92 | 1401 |
| 2022-09-28 | 9.92 | $9.92 | 18798 |
| 2022-09-27 | 9.92 | $9.91 | 715 |
| 2022-09-26 | 9.92 | $9.91 | 295 |
| 2022-09-23 | 9.92 | $9.92 | 20469 |
| 2022-09-22 | 9.92 | $9.92 | 1114 |
| 2022-09-21 | 9.92 | $9.92 | 35406 |
| 2022-09-20 | 9.91 | $9.91 | — |
| 2022-09-19 | 9.91 | $9.91 | 1115 |
| 2022-09-16 | 9.91 | $9.91 | 701 |
| 2022-09-15 | 9.91 | $9.91 | 7805 |
| 2022-09-14 | 9.91 | $9.90 | — |
| 2022-09-13 | 9.91 | $9.90 | 12512 |
| 2022-09-12 | 9.91 | $9.92 | — |
| 2022-09-09 | 9.91 | $9.92 | 236 |
| 2022-09-08 | 9.90 | $9.91 | 10858 |
| 2022-09-07 | 9.90 | $9.91 | 61200 |
| 2022-09-06 | 9.90 | $9.90 | 41401 |
| 2022-09-02 | 9.89 | $9.88 | 201 |
| 2022-09-01 | 9.89 | $9.89 | 328 |
| 2022-08-31 | 9.89 | $9.89 | 400 |
| 2022-08-30 | 9.89 | $9.89 | 555 |
| 2022-08-29 | 9.89 | $9.88 | — |
| 2022-08-26 | 9.89 | $9.88 | — |
| 2022-08-25 | 9.89 | $9.88 | 1600 |
| 2022-08-24 | 9.89 | $9.89 | — |
| 2022-08-23 | 9.89 | $9.89 | — |
| 2022-08-22 | 9.88 | $9.89 | — |
| 2022-08-19 | 9.88 | $9.89 | 300 |
| 2022-08-18 | 9.88 | $9.89 | 500 |
| 2022-08-17 | 9.87 | $9.87 | — |
| 2022-08-16 | 9.87 | $9.87 | — |
| 2022-08-15 | 9.87 | $9.87 | — |
| 2022-08-12 | 9.87 | $9.87 | — |
| 2022-08-11 | 9.87 | $9.87 | — |
| 2022-08-10 | 9.86 | $9.87 | 233 |
| 2022-08-09 | 9.86 | $9.87 | 35186 |
| 2022-08-08 | 9.85 | $9.86 | 17688 |
| 2022-08-05 | 9.85 | $9.86 | — |
| 2022-08-04 | 9.85 | $9.86 | 1750 |
| 2022-08-03 | 9.85 | $9.86 | 26424 |
| 2022-08-02 | 9.84 | $9.85 | 26438 |
| 2022-08-01 | 9.84 | $9.83 | 5939 |
| 2022-07-29 | 9.84 | $9.84 | 100 |
| 2022-07-28 | 9.84 | $9.84 | 404 |
| 2022-07-27 | 9.83 | $9.83 | 3100 |
| 2022-07-26 | 9.83 | $9.84 | 100 |
| 2022-07-25 | 9.83 | $9.83 | 150 |
| 2022-07-22 | 9.83 | $9.84 | 27572 |
| 2022-07-21 | 9.83 | $9.83 | — |
| 2022-07-20 | 9.83 | $9.83 | — |
| 2022-07-19 | 9.83 | $9.83 | 10107 |
| 2022-07-18 | 9.83 | $9.82 | 4022 |
| 2022-07-15 | 9.83 | $9.83 | — |
| 2022-07-14 | 9.82 | $9.83 | — |
| 2022-07-13 | 9.82 | $9.83 | — |
| 2022-07-12 | 9.82 | $9.83 | 216 |
| 2022-07-11 | 9.82 | $9.83 | 180 |
| 2022-07-08 | 9.81 | $9.83 | 361 |
| 2022-07-07 | 9.81 | $9.83 | 212 |
| 2022-07-06 | 9.80 | $9.82 | — |
| 2022-07-05 | 9.80 | $9.82 | 518 |
| 2022-07-01 | 9.80 | $9.82 | — |
| 2022-06-30 | 9.79 | $9.82 | 172 |
| 2022-06-29 | 9.79 | $9.77 | — |
| 2022-06-28 | 9.79 | $9.77 | 25212 |
| 2022-06-27 | 9.80 | $9.81 | 1265 |
| 2022-06-24 | 9.79 | $9.80 | 856 |
| 2022-06-23 | 9.79 | $9.80 | 2014 |
| 2022-06-22 | 9.79 | $9.78 | — |
| 2022-06-21 | 9.80 | $9.78 | — |
| 2022-06-17 | 9.80 | $9.78 | 77805 |
| 2022-06-16 | 9.81 | $9.80 | 3531 |
| 2022-06-15 | 9.81 | $9.81 | 157 |
| 2022-06-14 | 9.81 | $9.80 | 147191 |
| 2022-06-13 | 9.81 | $9.82 | 10422 |
| 2022-06-10 | 9.80 | $9.83 | 10306 |
| 2022-06-09 | 9.80 | $9.82 | 129 |
| 2022-06-08 | 9.80 | $9.81 | 975 |
| 2022-06-07 | 9.79 | $9.80 | 1641 |
| 2022-06-06 | 9.79 | $9.78 | 240 |
| 2022-06-03 | 9.80 | $9.78 | — |
| 2022-06-02 | 9.80 | $9.78 | 300 |
| 2022-06-01 | 9.81 | $9.83 | — |
| 2022-05-31 | 9.80 | $9.83 | 106 |
| 2022-05-27 | 9.80 | $9.80 | 32272 |
| 2022-05-26 | 9.80 | $9.78 | 148 |
| 2022-05-25 | 9.80 | $9.78 | — |
| 2022-05-24 | 9.80 | $9.78 | — |
| 2022-05-23 | 9.81 | $9.78 | 375 |
| 2022-05-20 | 9.82 | $9.78 | — |
| 2022-05-19 | 9.82 | $9.78 | — |
| 2022-05-18 | 9.83 | $9.78 | 2406 |
| 2022-05-17 | 9.84 | $9.83 | — |
| 2022-05-16 | 9.84 | $9.83 | — |
| 2022-05-13 | 9.85 | $9.83 | — |
| 2022-05-12 | 9.85 | $9.83 | — |
| 2022-05-11 | 9.85 | $9.83 | 300 |
| 2022-05-10 | 9.85 | $9.83 | — |
| 2022-05-09 | 9.85 | $9.83 | 4057 |
| 2022-05-06 | 9.85 | $9.87 | — |
| 2022-05-05 | 9.85 | $9.87 | 41112 |
| 2022-05-04 | 9.84 | $9.85 | 10144 |
| 2022-05-03 | 9.84 | $9.82 | 120 |
| 2022-05-02 | 9.84 | $9.85 | 4700 |
| 2022-04-29 | 9.83 | $9.83 | 1102 |
| 2022-04-28 | 9.83 | $9.83 | 10110 |
| 2022-04-27 | 9.83 | $9.82 | 10101 |
| 2022-04-26 | 9.83 | $9.82 | 10000 |
| 2022-04-25 | 9.83 | $9.82 | — |
| 2022-04-22 | 9.83 | $9.82 | 150000 |
| 2022-04-21 | 9.83 | $9.84 | 348 |
| 2022-04-20 | 9.82 | $9.84 | 157 |
| 2022-04-19 | 9.81 | $9.82 | 500 |
| 2022-04-18 | 9.81 | $9.80 | 2000 |
| 2022-04-14 | 9.81 | $9.82 | — |
| 2022-04-13 | 9.81 | $9.82 | 1001 |
| 2022-04-12 | 9.80 | $9.82 | 4122 |
| 2022-04-11 | 9.79 | $9.81 | 1824 |
| 2022-04-08 | 9.79 | $9.80 | — |
| 2022-04-07 | 9.78 | $9.80 | 27201 |
| 2022-04-06 | 9.78 | $9.78 | 201 |
| 2022-04-05 | 9.78 | $9.78 | 1100 |
| 2022-04-04 | 9.78 | $9.79 | — |
| 2022-04-01 | 9.77 | $9.79 | 25891 |
| 2022-03-31 | 9.77 | $9.78 | 28976 |
| 2022-03-30 | 9.76 | $9.75 | 100 |
| 2022-03-29 | 9.77 | $9.75 | 100 |
| 2022-03-28 | 9.77 | $9.75 | 132 |
| 2022-03-25 | 9.77 | $9.76 | 175000 |
| 2022-03-24 | 9.77 | $9.76 | 346097 |
| 2022-03-23 | 9.77 | $9.77 | — |
| 2022-03-22 | 9.77 | $9.77 | 2815 |
| 2022-03-21 | 9.77 | $9.77 | 877 |
| 2022-03-18 | 9.77 | $9.76 | 11117 |
| 2022-03-17 | 9.77 | $9.76 | 8241 |
| 2022-03-16 | 9.77 | $9.77 | 9796 |
| 2022-03-15 | 9.76 | $9.78 | 220456 |
| 2022-03-14 | 9.76 | $9.76 | — |
| 2022-03-11 | 9.75 | $9.76 | 16146 |
| 2022-03-10 | 9.75 | $9.75 | 25336 |
| 2022-03-09 | 9.75 | $9.76 | 6611 |
| 2022-03-08 | 9.75 | $9.75 | 25355 |
| 2022-03-07 | 9.74 | $9.75 | — |
| 2022-03-04 | 9.74 | $9.75 | 67123 |
| 2022-03-03 | 9.74 | $9.75 | 134 |
| 2022-03-02 | 9.74 | $9.75 | 9353 |
| 2022-03-01 | 9.73 | $9.74 | 134725 |
| 2022-02-28 | 9.73 | $9.74 | 502 |
| 2022-02-25 | 9.73 | $9.73 | 4108 |
| 2022-02-24 | 9.72 | $9.73 | 4599 |
| 2022-02-23 | 9.72 | $9.71 | 20100 |
| 2022-02-22 | 9.72 | $9.71 | 2591 |
| 2022-02-18 | 9.73 | $9.74 | 1210 |
| 2022-02-17 | 9.72 | $9.72 | 1943 |
| 2022-02-16 | 9.72 | $9.72 | — |
| 2022-02-15 | 9.72 | $9.72 | — |
| 2022-02-14 | 9.72 | $9.72 | 27905 |
| 2022-02-11 | 9.72 | $9.70 | — |
| 2022-02-10 | 9.72 | $9.70 | 23932 |
| 2022-02-09 | 9.73 | $9.75 | — |
| 2022-02-08 | 9.72 | $9.75 | — |
| 2022-02-07 | 9.71 | $9.75 | 3071 |
| 2022-02-04 | 9.70 | $9.72 | — |
| 2022-02-03 | 9.70 | $9.72 | — |
| 2022-02-02 | 9.69 | $9.72 | — |
| 2022-02-01 | 9.69 | $9.72 | 8053 |
| 2022-01-31 | 9.68 | $9.68 | — |
| 2022-01-28 | 9.69 | $9.68 | 1937 |
| 2022-01-27 | 9.69 | $9.68 | 41123 |
| 2022-01-26 | 9.69 | $9.68 | 2860 |
| 2022-01-25 | 9.69 | $9.70 | 4190 |
| 2022-01-24 | 9.69 | $9.68 | 350 |
| 2022-01-21 | 9.69 | $9.69 | 3634 |
| 2022-01-20 | 9.69 | $9.70 | — |
| 2022-01-19 | 9.69 | $9.70 | — |
| 2022-01-18 | 9.69 | $9.70 | 1009 |
| 2022-01-14 | 9.69 | $9.70 | 1584 |
| 2022-01-13 | 9.69 | $9.70 | — |
| 2022-01-12 | 9.69 | $9.70 | — |
| 2022-01-11 | 9.69 | $9.70 | — |
| 2022-01-10 | 9.69 | $9.70 | — |
| 2022-01-07 | 9.69 | $9.70 | — |
| 2022-01-06 | 9.69 | $9.70 | 916 |
| 2022-01-05 | 9.69 | $9.68 | 3100 |
| 2022-01-04 | 9.69 | $9.68 | — |
| 2022-01-03 | 9.69 | $9.68 | — |
| 2021-12-31 | 9.70 | $9.68 | 1246 |
| 2021-12-30 | 9.70 | $9.71 | 10279 |
| 2021-12-29 | 9.70 | $9.71 | 6403 |
| 2021-12-28 | 9.70 | $9.70 | — |
| 2021-12-27 | 9.70 | $9.70 | — |
| 2021-12-23 | 9.70 | $9.70 | — |
| 2021-12-22 | 9.70 | $9.70 | — |
| 2021-12-21 | 9.71 | $9.70 | — |
| 2021-12-20 | 9.71 | $9.70 | 509 |
| 2021-12-17 | 9.71 | $9.70 | 2254 |
| 2021-12-16 | 9.71 | $9.70 | 342 |
| 2021-12-15 | 9.72 | $9.70 | 7414 |
| 2021-12-14 | 9.72 | $9.70 | 7200 |
| 2021-12-13 | 9.73 | $9.70 | 14036 |
| 2021-12-10 | 9.73 | $9.70 | 1515 |
| 2021-12-09 | 9.74 | $9.73 | 2814 |
| 2021-12-08 | 9.74 | $9.72 | 20001 |
| 2021-12-07 | 9.75 | $9.75 | 418 |
| 2021-12-06 | 9.74 | $9.75 | — |
| 2021-12-03 | 9.74 | $9.75 | — |
| 2021-12-02 | 9.74 | $9.75 | 1523 |
| 2021-12-01 | 9.74 | $9.75 | 4330 |
| 2021-11-30 | 9.73 | $9.72 | — |
| 2021-11-29 | 9.74 | $9.72 | 500002 |
| 2021-11-26 | 9.74 | $9.73 | — |
| 2021-11-24 | 9.74 | $9.73 | 7163 |
| 2021-11-23 | 9.74 | $9.75 | — |
| 2021-11-22 | 9.74 | $9.75 | 7947 |
| 2021-11-19 | 9.74 | $9.74 | 50000 |
| 2021-11-18 | 9.74 | $9.74 | — |
| 2021-11-17 | 9.73 | $9.74 | 22442 |
| 2021-11-16 | 9.73 | $9.72 | 2710 |
| 2021-11-15 | 9.73 | $9.73 | 500 |
| 2021-11-12 | 9.73 | $9.73 | 2625 |
| 2021-11-11 | 9.73 | $9.73 | — |
| 2021-11-10 | 9.73 | $9.73 | 2918 |
| 2021-11-09 | 9.73 | $9.71 | — |
| 2021-11-08 | 9.74 | $9.71 | 16057 |
| 2021-11-05 | 9.74 | $9.73 | 798 |
| 2021-11-04 | 9.74 | $9.74 | 10661 |
| 2021-11-03 | 9.74 | $9.75 | 320 |
| 2021-11-02 | 9.74 | $9.71 | 3413 |
| 2021-11-01 | 9.74 | $9.74 | — |
| 2021-10-29 | 9.74 | $9.74 | 3903 |
| 2021-10-28 | 9.74 | $9.74 | 5192 |
| 2021-10-27 | 9.74 | $9.71 | 4311 |
| 2021-10-26 | 9.74 | $9.74 | 99690 |
| 2021-10-25 | 9.74 | $9.75 | 1306 |
| 2021-10-22 | 9.74 | $9.73 | — |
| 2021-10-21 | 9.74 | $9.73 | 2823 |
| 2021-10-20 | 9.73 | $9.73 | — |
| 2021-10-19 | 9.73 | $9.73 | 83798 |
| 2021-10-18 | 9.73 | $9.74 | — |
| 2021-10-15 | 9.73 | $9.74 | — |
| 2021-10-14 | 9.72 | $9.74 | — |
| 2021-10-13 | 9.72 | $9.74 | 252 |
| 2021-10-12 | 9.71 | $9.73 | 341 |
| 2021-10-11 | 9.70 | $9.69 | — |
| 2021-10-08 | 9.70 | $9.69 | 3503 |
| 2021-10-07 | 9.71 | $9.72 | 28029 |
| 2021-10-06 | 9.70 | $9.70 | 1916 |
| 2021-10-05 | 9.70 | $9.70 | — |
| 2021-10-04 | 9.70 | $9.70 | 79703 |
| 2021-10-01 | 9.70 | $9.70 | 3770 |
| 2021-09-30 | 9.69 | $9.70 | 187016 |
| 2021-09-29 | 9.69 | $9.70 | 1443 |
| 2021-09-28 | 9.69 | $9.70 | 128676 |
| 2021-09-27 | 9.68 | $9.69 | 23098 |
| 2021-09-24 | 9.68 | $9.68 | — |
| 2021-09-23 | 9.68 | $9.68 | 438 |
| 2021-09-22 | 9.68 | $9.69 | — |
| 2021-09-21 | 9.68 | $9.69 | 299 |
| 2021-09-20 | 9.67 | $9.68 | 19547 |
| 2021-09-17 | 9.67 | $9.68 | 1200 |
| 2021-09-16 | 9.67 | $9.68 | 15043 |
| 2021-09-15 | 9.66 | $9.68 | 1101 |
| 2021-09-14 | 9.66 | $9.68 | 100 |
| 2021-09-13 | 9.65 | $9.69 | 1484 |
| 2021-09-10 | 9.65 | $9.67 | 209 |
| 2021-09-09 | 9.64 | $9.65 | 7003 |
| 2021-09-08 | 9.64 | $9.64 | 399 |
| 2021-09-07 | 9.64 | $9.67 | 2217 |
| 2021-09-03 | 9.63 | $9.66 | 147 |
| 2021-09-02 | 9.63 | $9.61 | 4943 |
| 2021-09-01 | 9.63 | $9.65 | — |
| 2021-08-31 | 9.63 | $9.65 | 912 |
| 2021-08-30 | 9.63 | $9.65 | 6164 |
| 2021-08-27 | 9.63 | $9.63 | 1029 |
| 2021-08-26 | 9.63 | $9.63 | 2387 |
| 2021-08-25 | 9.63 | $9.63 | 3192 |
| 2021-08-24 | 9.63 | $9.61 | 1427 |
| 2021-08-23 | 9.64 | $9.63 | 7902 |
| 2021-08-20 | 9.64 | $9.62 | 6173 |
| 2021-08-19 | 9.65 | $9.64 | 2000 |
| 2021-08-18 | 9.65 | $9.61 | 178 |
| 2021-08-17 | 9.66 | $9.62 | 1015 |
| 2021-08-16 | 9.67 | $9.61 | 2659 |
| 2021-08-13 | 9.68 | $9.68 | 12036 |
| 2021-08-12 | 9.68 | $9.65 | — |
| 2021-08-11 | 9.69 | $9.65 | 1333 |
| 2021-08-10 | 9.70 | $9.67 | 3850 |
| 2021-08-09 | 9.70 | $9.72 | — |
| 2021-08-06 | 9.69 | $9.72 | 363 |
| 2021-08-05 | 9.69 | $9.67 | 1813 |
| 2021-08-04 | 9.69 | $9.70 | 900 |
| 2021-08-03 | 9.69 | $9.70 | 1570 |
| 2021-08-02 | 9.68 | $9.69 | 2500 |
| 2021-07-30 | 9.68 | $9.79 | 8400 |
| 2021-07-29 | 9.66 | $9.63 | 2695 |
| 2021-07-28 | 9.66 | $9.67 | — |
| 2021-07-27 | 9.66 | $9.67 | 1220 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.80
2024-08-15
Close Price
$9.46
Vol: 59517
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.62
Average
10.25
Maximum
12.10
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-08-15 | 10.80 | $9.46 | 59517 |
| 2024-08-14 | 11.31 | $10.90 | 7396 |
| 2024-08-13 | 11.49 | $10.35 | 72779 |
| 2024-08-12 | 11.89 | $11.77 | 4927 |
| 2024-08-09 | 11.92 | $11.60 | 11004 |
| 2024-08-08 | 12.01 | $12.30 | 1806 |
| 2024-08-07 | 11.89 | $11.84 | 8128 |
| 2024-08-06 | 11.90 | $12.20 | 9786 |
| 2024-08-05 | 11.79 | $11.80 | 5944 |
| 2024-08-02 | 11.78 | $11.31 | 2116 |
| 2024-08-01 | 11.93 | $11.70 | 1776 |
| 2024-07-31 | 11.98 | $12.00 | 983 |
| 2024-07-30 | 11.94 | $11.83 | 68209 |
| 2024-07-29 | 11.95 | $11.81 | 8611 |
| 2024-07-26 | 11.96 | $11.69 | 254 |
| 2024-07-24 | 12.01 | $11.72 | 5743 |
| 2024-07-23 | 12.06 | $11.79 | 355 |
| 2024-07-22 | 12.09 | $11.88 | 2456 |
| 2024-07-19 | 12.10 | $12.12 | 2613 |
| 2024-07-18 | 12.03 | $12.20 | 53 |
| 2024-07-15 | 11.91 | $12.20 | 206 |
| 2024-07-08 | 11.76 | $12.20 | 392 |
| 2024-07-01 | 11.58 | $11.32 | 171 |
| 2024-06-21 | 11.63 | $11.75 | 114 |
| 2024-06-20 | 11.56 | $12.21 | 380 |
| 2024-05-31 | 11.32 | $11.45 | 2076 |
| 2024-05-28 | 11.28 | $11.25 | — |
| 2024-05-24 | 11.28 | $11.25 | — |
| 2024-05-23 | 11.28 | $11.25 | — |
| 2024-05-22 | 11.28 | $11.25 | 1555 |
| 2024-05-13 | 11.28 | $11.40 | 202 |
| 2024-05-10 | 11.24 | $11.14 | 916 |
| 2024-05-09 | 11.26 | $11.33 | 1 |
| 2024-05-02 | 11.23 | $11.16 | 102 |
| 2024-04-29 | 11.25 | $11.33 | 113 |
| 2024-04-18 | 11.22 | $11.22 | 100 |
| 2024-04-17 | 11.21 | $11.22 | 102 |
| 2024-04-16 | 11.20 | $11.11 | 200 |
| 2024-04-15 | 11.23 | $11.22 | 101 |
| 2024-04-12 | 11.22 | $11.16 | 200 |
| 2024-04-05 | 11.23 | $11.16 | 103 |
| 2024-04-04 | 11.24 | $11.22 | — |
| 2024-04-03 | 11.23 | $11.22 | 92 |
| 2024-03-27 | 11.23 | $11.22 | 100 |
| 2024-03-26 | 11.21 | $11.22 | 139 |
| 2024-03-15 | 11.20 | $11.11 | 7 |
| 2024-03-11 | 11.21 | $11.11 | 604 |
| 2024-03-07 | 11.23 | $11.39 | 164 |
| 2024-03-06 | 11.16 | $11.40 | 117 |
| 2024-03-04 | 11.07 | $11.10 | 7194 |
| 2024-02-26 | 11.06 | $11.05 | 100 |
| 2024-02-23 | 11.05 | $11.05 | 110 |
| 2024-02-22 | 11.05 | $11.05 | 21277 |
| 2024-02-21 | 11.05 | $11.03 | 505 |
| 2024-02-20 | 11.05 | $11.05 | — |
| 2024-02-16 | 11.05 | $11.05 | — |
| 2024-02-15 | 11.04 | $11.05 | — |
| 2024-02-14 | 11.03 | $11.05 | — |
| 2024-02-13 | 11.03 | $11.05 | 100 |
| 2024-02-12 | 11.02 | $11.04 | 313 |
| 2024-02-09 | 11.00 | $11.01 | — |
| 2024-02-08 | 11.00 | $11.01 | — |
| 2024-02-07 | 11.00 | $11.01 | 2317 |
| 2024-02-06 | 10.99 | $10.98 | — |
| 2024-02-05 | 10.99 | $10.98 | — |
| 2024-02-02 | 11.00 | $10.98 | — |
| 2024-02-01 | 11.00 | $10.98 | — |
| 2024-01-31 | 11.00 | $10.98 | — |
| 2024-01-30 | 11.01 | $10.98 | — |
| 2024-01-29 | 11.01 | $10.98 | — |
| 2024-01-26 | 11.02 | $10.98 | — |
| 2024-01-25 | 11.03 | $10.98 | — |
| 2024-01-24 | 11.03 | $10.98 | 1000 |
| 2024-01-23 | 11.04 | $11.02 | — |
| 2024-01-22 | 11.04 | $11.02 | — |
| 2024-01-19 | 11.03 | $11.02 | — |
| 2024-01-18 | 11.02 | $11.02 | — |
| 2024-01-17 | 11.01 | $11.02 | — |
| 2024-01-16 | 11.00 | $11.02 | — |
| 2024-01-12 | 10.98 | $11.02 | — |
| 2024-01-11 | 10.96 | $11.02 | — |
| 2024-01-10 | 10.94 | $11.02 | 77325 |
| 2024-01-09 | 10.91 | $10.92 | — |
| 2024-01-08 | 10.90 | $10.92 | 952 |
| 2024-01-05 | 10.89 | $10.90 | — |
| 2024-01-04 | 10.88 | $10.90 | — |
| 2024-01-03 | 10.88 | $10.90 | — |
| 2024-01-02 | 10.87 | $10.90 | 1904 |
| 2023-12-29 | 10.86 | $10.85 | — |
| 2023-12-28 | 10.86 | $10.85 | — |
| 2023-12-27 | 10.87 | $10.85 | — |
| 2023-12-26 | 10.87 | $10.85 | — |
| 2023-12-22 | 10.88 | $10.85 | — |
| 2023-12-21 | 10.89 | $10.85 | 4535 |
| 2023-12-20 | 10.90 | $10.90 | — |
| 2023-12-19 | 10.90 | $10.90 | — |
| 2023-12-18 | 10.89 | $10.90 | — |
| 2023-12-15 | 10.89 | $10.90 | 100 |
| 2023-12-14 | 10.88 | $10.90 | — |
| 2023-12-13 | 10.87 | $10.90 | — |
| 2023-12-12 | 10.86 | $10.90 | 1201 |
| 2023-12-11 | 10.85 | $10.85 | 106 |
| 2023-12-08 | 10.85 | $10.85 | — |
| 2023-12-07 | 10.85 | $10.85 | — |
| 2023-12-06 | 10.85 | $10.85 | — |
| 2023-12-05 | 10.85 | $10.85 | — |
| 2023-12-04 | 10.85 | $10.85 | — |
| 2023-12-01 | 10.85 | $10.85 | — |
| 2023-11-30 | 10.85 | $10.85 | 100 |
| 2023-11-29 | 10.85 | $10.85 | — |
| 2023-11-28 | 10.85 | $10.85 | — |
| 2023-11-27 | 10.84 | $10.85 | 4535 |
| 2023-11-24 | 10.84 | $10.85 | — |
| 2023-11-22 | 10.84 | $10.85 | — |
| 2023-11-21 | 10.84 | $10.85 | — |
| 2023-11-20 | 10.84 | $10.85 | — |
| 2023-11-17 | 10.84 | $10.85 | 201 |
| 2023-11-16 | 10.84 | $10.85 | — |
| 2023-11-15 | 10.84 | $10.85 | — |
| 2023-11-14 | 10.84 | $10.85 | — |
| 2023-11-13 | 10.84 | $10.85 | — |
| 2023-11-10 | 10.84 | $10.85 | — |
| 2023-11-09 | 10.84 | $10.85 | 100 |
| 2023-11-08 | 10.85 | $10.85 | — |
| 2023-11-07 | 10.85 | $10.85 | — |
| 2023-11-06 | 10.85 | $10.85 | — |
| 2023-11-03 | 10.85 | $10.85 | — |
| 2023-11-02 | 10.85 | $10.85 | — |
| 2023-11-01 | 10.85 | $10.85 | 500 |
| 2023-10-31 | 10.86 | $10.85 | 106 |
| 2023-10-30 | 10.86 | $10.87 | 203 |
| 2023-10-27 | 10.86 | $10.85 | 104 |
| 2023-10-26 | 10.87 | $10.87 | — |
| 2023-10-25 | 10.87 | $10.87 | — |
| 2023-10-24 | 10.87 | $10.87 | — |
| 2023-10-23 | 10.87 | $10.87 | — |
| 2023-10-20 | 10.87 | $10.87 | 719 |
| 2023-10-19 | 10.87 | $10.87 | 115 |
| 2023-10-18 | 10.87 | $10.85 | 101 |
| 2023-10-17 | 10.87 | $10.87 | — |
| 2023-10-16 | 10.87 | $10.87 | — |
| 2023-10-13 | 10.87 | $10.87 | — |
| 2023-10-12 | 10.87 | $10.87 | — |
| 2023-10-11 | 10.88 | $10.87 | — |
| 2023-10-10 | 10.88 | $10.87 | 4500 |
| 2023-10-09 | 10.88 | $10.87 | 100 |
| 2023-10-06 | 10.88 | $10.87 | — |
| 2023-10-05 | 10.88 | $10.87 | 482 |
| 2023-10-04 | 10.88 | $10.87 | — |
| 2023-10-03 | 10.88 | $10.87 | — |
| 2023-10-02 | 10.88 | $10.87 | — |
| 2023-09-29 | 10.88 | $10.87 | — |
| 2023-09-28 | 10.88 | $10.87 | 374 |
| 2023-09-27 | 10.88 | $10.87 | 102 |
| 2023-09-26 | 10.88 | $10.87 | 100 |
| 2023-09-25 | 10.88 | $10.87 | — |
| 2023-09-22 | 10.88 | $10.87 | — |
| 2023-09-21 | 10.87 | $10.87 | — |
| 2023-09-20 | 10.86 | $10.87 | — |
| 2023-09-19 | 10.86 | $10.87 | — |
| 2023-09-18 | 10.85 | $10.87 | 127 |
| 2023-09-15 | 10.84 | $10.86 | — |
| 2023-09-14 | 10.82 | $10.86 | — |
| 2023-09-13 | 10.81 | $10.86 | 1192 |
| 2023-09-12 | 10.79 | $10.85 | 3139 |
| 2023-09-11 | 10.77 | $10.83 | 8302 |
| 2023-09-08 | 10.75 | $10.76 | — |
| 2023-09-07 | 10.75 | $10.76 | — |
| 2023-09-06 | 10.75 | $10.76 | 300 |
| 2023-09-05 | 10.75 | $10.76 | 785 |
| 2023-09-01 | 10.74 | $10.80 | 26835 |
| 2023-08-31 | 10.73 | $10.75 | — |
| 2023-08-30 | 10.73 | $10.75 | 20202 |
| 2023-08-29 | 10.73 | $10.69 | — |
| 2023-08-28 | 10.75 | $10.69 | — |
| 2023-08-25 | 10.77 | $10.69 | — |
| 2023-08-24 | 10.79 | $10.69 | — |
| 2023-08-23 | 10.82 | $10.69 | 105328 |
| 2023-08-22 | 10.86 | $10.77 | — |
| 2023-08-21 | 10.88 | $10.77 | 1910 |
| 2023-08-18 | 10.90 | $10.71 | 2200 |
| 2023-08-17 | 10.94 | $10.70 | 182 |
| 2023-08-16 | 10.99 | $10.81 | 894 |
| 2023-08-15 | 11.02 | $11.40 | — |
| 2023-08-14 | 10.87 | $11.40 | 437 |
| 2023-08-11 | 10.68 | $10.64 | 100 |
| 2023-08-10 | 10.68 | $10.64 | 149 |
| 2023-08-09 | 10.69 | $10.69 | 31743 |
| 2023-08-08 | 10.69 | $10.68 | 3430 |
| 2023-08-07 | 10.69 | $10.67 | 805 |
| 2023-08-04 | 10.68 | $10.69 | — |
| 2023-08-03 | 10.68 | $10.69 | 1118 |
| 2023-08-02 | 10.66 | $10.68 | 57251 |
| 2023-08-01 | 10.65 | $10.64 | 262112 |
| 2023-07-31 | 10.65 | $10.65 | 1801 |
| 2023-07-28 | 10.65 | $10.63 | 100 |
| 2023-07-27 | 10.64 | $10.63 | 1039 |
| 2023-07-26 | 10.64 | $10.64 | 4215 |
| 2023-07-25 | 10.63 | $10.63 | 108 |
| 2023-07-24 | 10.63 | $10.58 | — |
| 2023-07-21 | 10.64 | $10.58 | — |
| 2023-07-20 | 10.64 | $10.58 | 8511 |
| 2023-07-19 | 10.65 | $10.61 | 100 |
| 2023-07-18 | 10.66 | $10.61 | 100 |
| 2023-07-17 | 10.66 | $10.61 | — |
| 2023-07-14 | 10.65 | $10.61 | 100 |
| 2023-07-13 | 10.65 | $10.61 | — |
| 2023-07-12 | 10.65 | $10.61 | 13250 |
| 2023-07-11 | 10.64 | $10.66 | 10304 |
| 2023-07-10 | 10.62 | $10.65 | 10410 |
| 2023-07-07 | 10.59 | $10.61 | 4700 |
| 2023-07-06 | 10.56 | $10.60 | 6199 |
| 2023-07-05 | 10.54 | $10.55 | 100 |
| 2023-07-03 | 10.52 | $10.53 | — |
| 2023-06-30 | 10.50 | $10.53 | 248 |
| 2023-06-29 | 10.48 | $10.49 | — |
| 2023-06-28 | 10.46 | $10.49 | — |
| 2023-06-27 | 10.44 | $10.49 | 1052 |
| 2023-06-26 | 10.42 | $10.45 | — |
| 2023-06-23 | 10.41 | $10.45 | 5400 |
| 2023-06-22 | 10.38 | $10.44 | 100 |
| 2023-06-21 | 10.36 | $10.39 | 400 |
| 2023-06-20 | 10.35 | $10.39 | 1099 |
| 2023-06-16 | 10.34 | $10.34 | — |
| 2023-06-15 | 10.34 | $10.34 | — |
| 2023-06-14 | 10.34 | $10.34 | — |
| 2023-06-13 | 10.34 | $10.34 | — |
| 2023-06-12 | 10.34 | $10.34 | — |
| 2023-06-09 | 10.34 | $10.34 | — |
| 2023-06-08 | 10.34 | $10.34 | — |
| 2023-06-07 | 10.34 | $10.34 | — |
| 2023-06-06 | 10.34 | $10.34 | — |
| 2023-06-05 | 10.34 | $10.34 | — |
| 2023-06-02 | 10.33 | $10.34 | — |
| 2023-06-01 | 10.33 | $10.34 | — |
| 2023-05-31 | 10.33 | $10.34 | — |
| 2023-05-30 | 10.33 | $10.34 | — |
| 2023-05-26 | 10.33 | $10.34 | — |
| 2023-05-25 | 10.32 | $10.34 | 1508 |
| 2023-05-24 | 10.32 | $10.33 | — |
| 2023-05-23 | 10.32 | $10.33 | — |
| 2023-05-22 | 10.32 | $10.33 | — |
| 2023-05-19 | 10.32 | $10.33 | — |
| 2023-05-18 | 10.32 | $10.33 | — |
| 2023-05-17 | 10.32 | $10.33 | — |
| 2023-05-16 | 10.31 | $10.33 | — |
| 2023-05-15 | 10.31 | $10.33 | — |
| 2023-05-12 | 10.31 | $10.33 | — |
| 2023-05-11 | 10.31 | $10.33 | 1400 |
| 2023-05-10 | 10.31 | $10.34 | — |
| 2023-05-09 | 10.31 | $10.34 | — |
| 2023-05-08 | 10.30 | $10.34 | 1809 |
| 2023-05-05 | 10.30 | $10.32 | — |
| 2023-05-04 | 10.30 | $10.32 | — |
| 2023-05-03 | 10.30 | $10.32 | — |
| 2023-05-02 | 10.30 | $10.32 | 4509 |
| 2023-05-01 | 10.30 | $10.29 | — |
| 2023-04-28 | 10.31 | $10.29 | — |
| 2023-04-27 | 10.33 | $10.29 | — |
| 2023-04-26 | 10.35 | $10.29 | — |
| 2023-04-25 | 10.37 | $10.29 | — |
| 2023-04-24 | 10.40 | $10.29 | 1370 |
| 2023-04-21 | 10.44 | $10.30 | — |
| 2023-04-20 | 10.47 | $10.30 | — |
| 2023-04-19 | 10.52 | $10.30 | 2442 |
| 2023-04-18 | 10.58 | $10.54 | — |
| 2023-04-17 | 10.56 | $10.54 | — |
| 2023-04-14 | 10.55 | $10.54 | — |
| 2023-04-13 | 10.53 | $10.54 | — |
| 2023-04-12 | 10.50 | $10.54 | — |
| 2023-04-11 | 10.47 | $10.54 | — |
| 2023-04-10 | 10.43 | $10.54 | — |
| 2023-04-06 | 10.38 | $10.54 | 201 |
| 2023-04-05 | 10.31 | $10.31 | 2302 |
| 2023-04-04 | 10.30 | $10.31 | 1603 |
| 2023-04-03 | 10.30 | $10.30 | 1205 |
| 2023-03-31 | 10.29 | $10.28 | — |
| 2023-03-30 | 10.28 | $10.28 | 220 |
| 2023-03-29 | 10.28 | $10.29 | — |
| 2023-03-28 | 10.27 | $10.29 | 3200 |
| 2023-03-27 | 10.26 | $10.26 | 7605 |
| 2023-03-24 | 10.25 | $10.26 | — |
| 2023-03-23 | 10.24 | $10.26 | — |
| 2023-03-22 | 10.23 | $10.26 | 11147 |
| 2023-03-21 | 10.22 | $10.26 | 25995 |
| 2023-03-20 | 10.20 | $10.18 | — |
| 2023-03-17 | 10.20 | $10.18 | 101951 |
| 2023-03-16 | 10.21 | $10.21 | — |
| 2023-03-15 | 10.21 | $10.21 | — |
| 2023-03-14 | 10.20 | $10.21 | — |
| 2023-03-13 | 10.20 | $10.21 | 539 |
| 2023-03-10 | 10.19 | $10.21 | — |
| 2023-03-09 | 10.18 | $10.21 | 12155 |
| 2023-03-08 | 10.17 | $10.19 | 11777 |
| 2023-03-07 | 10.17 | $10.18 | — |
| 2023-03-06 | 10.16 | $10.18 | 2577 |
| 2023-03-03 | 10.16 | $10.16 | — |
| 2023-03-02 | 10.16 | $10.16 | — |
| 2023-03-01 | 10.16 | $10.16 | 100 |
| 2023-02-28 | 10.16 | $10.16 | — |
| 2023-02-27 | 10.16 | $10.16 | 603 |
| 2023-02-24 | 10.17 | $10.16 | — |
| 2023-02-23 | 10.17 | $10.16 | — |
| 2023-02-22 | 10.17 | $10.16 | — |
| 2023-02-21 | 10.18 | $10.16 | 5812 |
| 2023-02-17 | 10.18 | $10.15 | 300 |
| 2023-02-16 | 10.19 | $10.16 | 201 |
| 2023-02-15 | 10.19 | $10.19 | 1357 |
| 2023-02-14 | 10.19 | $10.20 | — |
| 2023-02-13 | 10.18 | $10.20 | 7906 |
| 2023-02-10 | 10.17 | $10.16 | 2561 |
| 2023-02-09 | 10.18 | $10.16 | 1850 |
| 2023-02-08 | 10.18 | $10.16 | 2553 |
| 2023-02-07 | 10.18 | $10.18 | 1524 |
| 2023-02-06 | 10.17 | $10.18 | 18530 |
| 2023-02-03 | 10.17 | $10.16 | 32874 |
| 2023-02-02 | 10.17 | $10.17 | 297761 |
| 2023-02-01 | 10.16 | $10.18 | 678094 |
| 2023-01-31 | 10.15 | $10.15 | 34849 |
| 2023-01-30 | 10.15 | $10.16 | 55379 |
| 2023-01-27 | 10.15 | $10.16 | 112437 |
| 2023-01-26 | 10.14 | $10.15 | 53004 |
| 2023-01-25 | 10.13 | $10.12 | 1602 |
| 2023-01-24 | 10.13 | $10.12 | 145 |
| 2023-01-23 | 10.13 | $10.12 | — |
| 2023-01-20 | 10.13 | $10.12 | 237 |
| 2023-01-19 | 10.13 | $10.13 | — |
| 2023-01-18 | 10.13 | $10.13 | — |
| 2023-01-17 | 10.13 | $10.13 | 1539 |
| 2023-01-13 | 10.12 | $10.11 | 10905 |
| 2023-01-12 | 10.12 | $10.11 | — |
| 2023-01-11 | 10.12 | $10.11 | — |
| 2023-01-10 | 10.12 | $10.11 | 100 |
| 2023-01-09 | 10.12 | $10.11 | 25182 |
| 2023-01-06 | 10.11 | $10.11 | 203 |
| 2023-01-05 | 10.11 | $10.11 | — |
| 2023-01-04 | 10.11 | $10.11 | — |
| 2023-01-03 | 10.10 | $10.11 | 150 |
| 2022-12-30 | 10.09 | $10.07 | 4208 |
| 2022-12-29 | 10.09 | $10.11 | — |
| 2022-12-28 | 10.08 | $10.11 | 6740 |
| 2022-12-27 | 10.07 | $10.07 | — |
| 2022-12-23 | 10.07 | $10.07 | 7960 |
| 2022-12-22 | 10.06 | $10.07 | 100 |
| 2022-12-21 | 10.06 | $10.07 | — |
| 2022-12-20 | 10.05 | $10.07 | 7856 |
| 2022-12-19 | 10.04 | $10.06 | 225828 |
| 2022-12-16 | 10.03 | $10.05 | 53930 |
| 2022-12-15 | 10.03 | $10.05 | 940 |
| 2022-12-14 | 10.02 | $10.02 | 246 |
| 2022-12-13 | 10.02 | $10.02 | 5009 |
| 2022-12-12 | 10.02 | $10.02 | 2833 |
| 2022-12-09 | 10.02 | $10.02 | — |
| 2022-12-08 | 10.02 | $10.02 | — |
| 2022-12-07 | 10.02 | $10.02 | — |
| 2022-12-06 | 10.02 | $10.02 | 1400 |
| 2022-12-05 | 10.02 | $10.02 | — |
| 2022-12-02 | 10.03 | $10.02 | — |
| 2022-12-01 | 10.03 | $10.02 | — |
| 2022-11-30 | 10.03 | $10.02 | — |
| 2022-11-29 | 10.03 | $10.02 | 1664 |
| 2022-11-28 | 10.03 | $10.02 | — |
| 2022-11-25 | 10.03 | $10.02 | 58057 |
| 2022-11-23 | 10.03 | $10.02 | 61000 |
| 2022-11-22 | 10.03 | $10.02 | 302 |
| 2022-11-21 | 10.03 | $10.02 | 200 |
| 2022-11-18 | 10.03 | $10.02 | — |
| 2022-11-17 | 10.02 | $10.02 | 20000 |
| 2022-11-16 | 10.02 | $10.02 | — |
| 2022-11-15 | 10.02 | $10.02 | 42917 |
| 2022-11-14 | 10.01 | $10.01 | — |
| 2022-11-11 | 10.01 | $10.01 | 15707 |
| 2022-11-10 | 10.01 | $10.01 | 6244 |
| 2022-11-09 | 10.01 | $10.01 | 22412 |
| 2022-11-08 | 10.00 | $10.00 | 100 |
| 2022-11-07 | 10.00 | $10.00 | 517601 |
| 2022-11-04 | 10.00 | $10.00 | 25329 |
| 2022-11-03 | 9.99 | $9.99 | — |
| 2022-11-02 | 9.99 | $9.99 | 3452 |
| 2022-11-01 | 9.99 | $9.99 | 36701 |
| 2022-10-31 | 9.98 | $9.98 | — |
| 2022-10-28 | 9.98 | $9.98 | 191274 |
| 2022-10-27 | 9.98 | $9.97 | — |
| 2022-10-26 | 9.98 | $9.97 | 262 |
| 2022-10-25 | 9.97 | $9.97 | 10000 |
| 2022-10-24 | 9.97 | $9.98 | 183800 |
| 2022-10-21 | 9.97 | $9.97 | — |
| 2022-10-20 | 9.96 | $9.97 | — |
| 2022-10-19 | 9.96 | $9.97 | 35487 |
| 2022-10-18 | 9.95 | $9.95 | 100 |
| 2022-10-17 | 9.95 | $9.95 | 181993 |
| 2022-10-14 | 9.95 | $9.95 | — |
| 2022-10-13 | 9.94 | $9.95 | 10300 |
| 2022-10-12 | 9.94 | $9.95 | 301 |
| 2022-10-11 | 9.93 | $9.93 | 10001 |
| 2022-10-10 | 9.93 | $9.93 | 2528 |
| 2022-10-07 | 9.93 | $9.94 | — |
| 2022-10-06 | 9.93 | $9.94 | 8720 |
| 2022-10-05 | 9.93 | $9.92 | 4423 |
| 2022-10-04 | 9.93 | $9.93 | — |
| 2022-10-03 | 9.93 | $9.93 | 13257 |
| 2022-09-30 | 9.92 | $9.93 | 62166 |
| 2022-09-29 | 9.92 | $9.92 | 1401 |
| 2022-09-28 | 9.92 | $9.92 | 18798 |
| 2022-09-27 | 9.92 | $9.91 | 715 |
| 2022-09-26 | 9.92 | $9.91 | 295 |
| 2022-09-23 | 9.92 | $9.92 | 20469 |
| 2022-09-22 | 9.92 | $9.92 | 1114 |
| 2022-09-21 | 9.92 | $9.92 | 35406 |
| 2022-09-20 | 9.91 | $9.91 | — |
| 2022-09-19 | 9.91 | $9.91 | 1115 |
| 2022-09-16 | 9.91 | $9.91 | 701 |
| 2022-09-15 | 9.91 | $9.91 | 7805 |
| 2022-09-14 | 9.91 | $9.90 | — |
| 2022-09-13 | 9.91 | $9.90 | 12512 |
| 2022-09-12 | 9.91 | $9.92 | — |
| 2022-09-09 | 9.91 | $9.92 | 236 |
| 2022-09-08 | 9.90 | $9.91 | 10858 |
| 2022-09-07 | 9.90 | $9.91 | 61200 |
| 2022-09-06 | 9.89 | $9.90 | 41401 |
| 2022-09-02 | 9.89 | $9.88 | 201 |
| 2022-09-01 | 9.89 | $9.89 | 328 |
| 2022-08-31 | 9.89 | $9.89 | 400 |
| 2022-08-30 | 9.89 | $9.89 | 555 |
| 2022-08-29 | 9.89 | $9.88 | — |
| 2022-08-26 | 9.89 | $9.88 | — |
| 2022-08-25 | 9.89 | $9.88 | 1600 |
| 2022-08-24 | 9.89 | $9.89 | — |
| 2022-08-23 | 9.89 | $9.89 | — |
| 2022-08-22 | 9.89 | $9.89 | — |
| 2022-08-19 | 9.89 | $9.89 | 300 |
| 2022-08-18 | 9.88 | $9.89 | 500 |
| 2022-08-17 | 9.88 | $9.87 | — |
| 2022-08-16 | 9.88 | $9.87 | — |
| 2022-08-15 | 9.87 | $9.87 | — |
| 2022-08-12 | 9.87 | $9.87 | — |
| 2022-08-11 | 9.87 | $9.87 | — |
| 2022-08-10 | 9.87 | $9.87 | 233 |
| 2022-08-09 | 9.86 | $9.87 | 35186 |
| 2022-08-08 | 9.86 | $9.86 | 17688 |
| 2022-08-05 | 9.86 | $9.86 | — |
| 2022-08-04 | 9.85 | $9.86 | 1750 |
| 2022-08-03 | 9.85 | $9.86 | 26424 |
| 2022-08-02 | 9.84 | $9.85 | 26438 |
| 2022-08-01 | 9.84 | $9.83 | 5939 |
| 2022-07-29 | 9.84 | $9.84 | 100 |
| 2022-07-28 | 9.84 | $9.84 | 404 |
| 2022-07-27 | 9.84 | $9.83 | 3100 |
| 2022-07-26 | 9.84 | $9.84 | 100 |
| 2022-07-25 | 9.84 | $9.83 | 150 |
| 2022-07-22 | 9.84 | $9.84 | 27572 |
| 2022-07-21 | 9.83 | $9.83 | — |
| 2022-07-20 | 9.83 | $9.83 | — |
| 2022-07-19 | 9.83 | $9.83 | 10107 |
| 2022-07-18 | 9.83 | $9.82 | 4022 |
| 2022-07-15 | 9.83 | $9.83 | — |
| 2022-07-14 | 9.83 | $9.83 | — |
| 2022-07-13 | 9.83 | $9.83 | — |
| 2022-07-12 | 9.83 | $9.83 | 216 |
| 2022-07-11 | 9.82 | $9.83 | 180 |
| 2022-07-08 | 9.82 | $9.83 | 361 |
| 2022-07-07 | 9.81 | $9.83 | 212 |
| 2022-07-06 | 9.81 | $9.82 | — |
| 2022-07-05 | 9.80 | $9.82 | 518 |
| 2022-07-01 | 9.80 | $9.82 | — |
| 2022-06-30 | 9.79 | $9.82 | 172 |
| 2022-06-29 | 9.78 | $9.77 | — |
| 2022-06-28 | 9.79 | $9.77 | 25212 |
| 2022-06-27 | 9.80 | $9.81 | 1265 |
| 2022-06-24 | 9.79 | $9.80 | 856 |
| 2022-06-23 | 9.79 | $9.80 | 2014 |
| 2022-06-22 | 9.79 | $9.78 | — |
| 2022-06-21 | 9.79 | $9.78 | — |
| 2022-06-17 | 9.80 | $9.78 | 77805 |
| 2022-06-16 | 9.81 | $9.80 | 3531 |
| 2022-06-15 | 9.81 | $9.81 | 157 |
| 2022-06-14 | 9.81 | $9.80 | 147191 |
| 2022-06-13 | 9.81 | $9.82 | 10422 |
| 2022-06-10 | 9.80 | $9.83 | 10306 |
| 2022-06-09 | 9.80 | $9.82 | 129 |
| 2022-06-08 | 9.79 | $9.81 | 975 |
| 2022-06-07 | 9.79 | $9.80 | 1641 |
| 2022-06-06 | 9.78 | $9.78 | 240 |
| 2022-06-03 | 9.79 | $9.78 | — |
| 2022-06-02 | 9.79 | $9.78 | 300 |
| 2022-06-01 | 9.80 | $9.83 | — |
| 2022-05-31 | 9.79 | $9.83 | 106 |
| 2022-05-27 | 9.78 | $9.80 | 32272 |
| 2022-05-26 | 9.78 | $9.78 | 148 |
| 2022-05-25 | 9.78 | $9.78 | — |
| 2022-05-24 | 9.79 | $9.78 | — |
| 2022-05-23 | 9.79 | $9.78 | 375 |
| 2022-05-20 | 9.80 | $9.78 | — |
| 2022-05-19 | 9.81 | $9.78 | — |
| 2022-05-18 | 9.82 | $9.78 | 2406 |
| 2022-05-17 | 9.84 | $9.83 | — |
| 2022-05-16 | 9.84 | $9.83 | — |
| 2022-05-13 | 9.84 | $9.83 | — |
| 2022-05-12 | 9.84 | $9.83 | — |
| 2022-05-11 | 9.85 | $9.83 | 300 |
| 2022-05-10 | 9.85 | $9.83 | — |
| 2022-05-09 | 9.85 | $9.83 | 4057 |
| 2022-05-06 | 9.86 | $9.87 | — |
| 2022-05-05 | 9.85 | $9.87 | 41112 |
| 2022-05-04 | 9.84 | $9.85 | 10144 |
| 2022-05-03 | 9.84 | $9.82 | 120 |
| 2022-05-02 | 9.84 | $9.85 | 4700 |
| 2022-04-29 | 9.83 | $9.83 | 1102 |
| 2022-04-28 | 9.83 | $9.83 | 10110 |
| 2022-04-27 | 9.83 | $9.82 | 10101 |
| 2022-04-26 | 9.83 | $9.82 | 10000 |
| 2022-04-25 | 9.83 | $9.82 | — |
| 2022-04-22 | 9.83 | $9.82 | 150000 |
| 2022-04-21 | 9.83 | $9.84 | 348 |
| 2022-04-20 | 9.83 | $9.84 | 157 |
| 2022-04-19 | 9.82 | $9.82 | 500 |
| 2022-04-18 | 9.82 | $9.80 | 2000 |
| 2022-04-14 | 9.82 | $9.82 | — |
| 2022-04-13 | 9.81 | $9.82 | 1001 |
| 2022-04-12 | 9.81 | $9.82 | 4122 |
| 2022-04-11 | 9.80 | $9.81 | 1824 |
| 2022-04-08 | 9.79 | $9.80 | — |
| 2022-04-07 | 9.79 | $9.80 | 27201 |
| 2022-04-06 | 9.78 | $9.78 | 201 |
| 2022-04-05 | 9.78 | $9.78 | 1100 |
| 2022-04-04 | 9.78 | $9.79 | — |
| 2022-04-01 | 9.77 | $9.79 | 25891 |
| 2022-03-31 | 9.77 | $9.78 | 28976 |
| 2022-03-30 | 9.76 | $9.75 | 100 |
| 2022-03-29 | 9.76 | $9.75 | 100 |
| 2022-03-28 | 9.77 | $9.75 | 132 |
| 2022-03-25 | 9.77 | $9.76 | 175000 |
| 2022-03-24 | 9.77 | $9.76 | 346097 |
| 2022-03-23 | 9.77 | $9.77 | — |
| 2022-03-22 | 9.77 | $9.77 | 2815 |
| 2022-03-21 | 9.77 | $9.77 | 877 |
| 2022-03-18 | 9.77 | $9.76 | 11117 |
| 2022-03-17 | 9.77 | $9.76 | 8241 |
| 2022-03-16 | 9.77 | $9.77 | 9796 |
| 2022-03-15 | 9.77 | $9.78 | 220456 |
| 2022-03-14 | 9.76 | $9.76 | — |
| 2022-03-11 | 9.76 | $9.76 | 16146 |
| 2022-03-10 | 9.76 | $9.75 | 25336 |
| 2022-03-09 | 9.76 | $9.76 | 6611 |
| 2022-03-08 | 9.75 | $9.75 | 25355 |
| 2022-03-07 | 9.75 | $9.75 | — |
| 2022-03-04 | 9.75 | $9.75 | 67123 |
| 2022-03-03 | 9.74 | $9.75 | 134 |
| 2022-03-02 | 9.74 | $9.75 | 9353 |
| 2022-03-01 | 9.74 | $9.74 | 134725 |
| 2022-02-28 | 9.73 | $9.74 | 502 |
| 2022-02-25 | 9.73 | $9.73 | 4108 |
| 2022-02-24 | 9.73 | $9.73 | 4599 |
| 2022-02-23 | 9.72 | $9.71 | 20100 |
| 2022-02-22 | 9.73 | $9.71 | 2591 |
| 2022-02-18 | 9.73 | $9.74 | 1210 |
| 2022-02-17 | 9.73 | $9.72 | 1943 |
| 2022-02-16 | 9.73 | $9.72 | — |
| 2022-02-15 | 9.73 | $9.72 | — |
| 2022-02-14 | 9.73 | $9.72 | 27905 |
| 2022-02-11 | 9.73 | $9.70 | — |
| 2022-02-10 | 9.73 | $9.70 | 23932 |
| 2022-02-09 | 9.74 | $9.75 | — |
| 2022-02-08 | 9.73 | $9.75 | — |
| 2022-02-07 | 9.72 | $9.75 | 3071 |
| 2022-02-04 | 9.71 | $9.72 | — |
| 2022-02-03 | 9.70 | $9.72 | — |
| 2022-02-02 | 9.70 | $9.72 | — |
| 2022-02-01 | 9.69 | $9.72 | 8053 |
| 2022-01-31 | 9.68 | $9.68 | — |
| 2022-01-28 | 9.68 | $9.68 | 1937 |
| 2022-01-27 | 9.69 | $9.68 | 41123 |
| 2022-01-26 | 9.69 | $9.68 | 2860 |
| 2022-01-25 | 9.69 | $9.70 | 4190 |
| 2022-01-24 | 9.69 | $9.68 | 350 |
| 2022-01-21 | 9.70 | $9.69 | 3634 |
| 2022-01-20 | 9.70 | $9.70 | — |
| 2022-01-19 | 9.70 | $9.70 | — |
| 2022-01-18 | 9.70 | $9.70 | 1009 |
| 2022-01-14 | 9.69 | $9.70 | 1584 |
| 2022-01-13 | 9.69 | $9.70 | — |
| 2022-01-12 | 9.69 | $9.70 | — |
| 2022-01-11 | 9.69 | $9.70 | — |
| 2022-01-10 | 9.69 | $9.70 | — |
| 2022-01-07 | 9.69 | $9.70 | — |
| 2022-01-06 | 9.68 | $9.70 | 916 |
| 2022-01-05 | 9.68 | $9.68 | 3100 |
| 2022-01-04 | 9.68 | $9.68 | — |
| 2022-01-03 | 9.69 | $9.68 | — |
| 2021-12-31 | 9.69 | $9.68 | 1246 |
| 2021-12-30 | 9.70 | $9.71 | 10279 |
| 2021-12-29 | 9.70 | $9.71 | 6403 |
| 2021-12-28 | 9.69 | $9.70 | — |
| 2021-12-27 | 9.69 | $9.70 | — |
| 2021-12-23 | 9.69 | $9.70 | — |
| 2021-12-22 | 9.69 | $9.70 | — |
| 2021-12-21 | 9.70 | $9.70 | — |
| 2021-12-20 | 9.70 | $9.70 | 509 |
| 2021-12-17 | 9.70 | $9.70 | 2254 |
| 2021-12-16 | 9.70 | $9.70 | 342 |
| 2021-12-15 | 9.71 | $9.70 | 7414 |
| 2021-12-14 | 9.71 | $9.70 | 7200 |
| 2021-12-13 | 9.72 | $9.70 | 14036 |
| 2021-12-10 | 9.73 | $9.70 | 1515 |
| 2021-12-09 | 9.74 | $9.73 | 2814 |
| 2021-12-08 | 9.74 | $9.72 | 20001 |
| 2021-12-07 | 9.75 | $9.75 | 418 |
| 2021-12-06 | 9.74 | $9.75 | — |
| 2021-12-03 | 9.74 | $9.75 | — |
| 2021-12-02 | 9.74 | $9.75 | 1523 |
| 2021-12-01 | 9.73 | $9.75 | 4330 |
| 2021-11-30 | 9.73 | $9.72 | — |
| 2021-11-29 | 9.73 | $9.72 | 500002 |
| 2021-11-26 | 9.74 | $9.73 | — |
| 2021-11-24 | 9.74 | $9.73 | 7163 |
| 2021-11-23 | 9.74 | $9.75 | — |
| 2021-11-22 | 9.74 | $9.75 | 7947 |
| 2021-11-19 | 9.73 | $9.74 | 50000 |
| 2021-11-18 | 9.73 | $9.74 | — |
| 2021-11-17 | 9.73 | $9.74 | 22442 |
| 2021-11-16 | 9.73 | $9.72 | 2710 |
| 2021-11-15 | 9.73 | $9.73 | 500 |
| 2021-11-12 | 9.73 | $9.73 | 2625 |
| 2021-11-11 | 9.73 | $9.73 | — |
| 2021-11-10 | 9.73 | $9.73 | 2918 |
| 2021-11-09 | 9.73 | $9.71 | — |
| 2021-11-08 | 9.73 | $9.71 | 16057 |
| 2021-11-05 | 9.74 | $9.73 | 798 |
| 2021-11-04 | 9.74 | $9.74 | 10661 |
| 2021-11-03 | 9.74 | $9.75 | 320 |
| 2021-11-02 | 9.74 | $9.71 | 3413 |
| 2021-11-01 | 9.74 | $9.74 | — |
| 2021-10-29 | 9.74 | $9.74 | 3903 |
| 2021-10-28 | 9.74 | $9.74 | 5192 |
| 2021-10-27 | 9.74 | $9.71 | 4311 |
| 2021-10-26 | 9.75 | $9.74 | 99690 |
| 2021-10-25 | 9.74 | $9.75 | 1306 |
| 2021-10-22 | 9.74 | $9.73 | — |
| 2021-10-21 | 9.74 | $9.73 | 2823 |
| 2021-10-20 | 9.74 | $9.73 | — |
| 2021-10-19 | 9.74 | $9.73 | 83798 |
| 2021-10-18 | 9.74 | $9.74 | — |
| 2021-10-15 | 9.74 | $9.74 | — |
| 2021-10-14 | 9.73 | $9.74 | — |
| 2021-10-13 | 9.72 | $9.74 | 252 |
| 2021-10-12 | 9.71 | $9.73 | 341 |
| 2021-10-11 | 9.71 | $9.69 | — |
| 2021-10-08 | 9.71 | $9.69 | 3503 |
| 2021-10-07 | 9.71 | $9.72 | 28029 |
| 2021-10-06 | 9.71 | $9.70 | 1916 |
| 2021-10-05 | 9.71 | $9.70 | — |
| 2021-10-04 | 9.71 | $9.70 | 79703 |
| 2021-10-01 | 9.70 | $9.70 | 3770 |
| 2021-09-30 | 9.70 | $9.70 | 187016 |
| 2021-09-29 | 9.70 | $9.70 | 1443 |
| 2021-09-28 | 9.70 | $9.70 | 128676 |
| 2021-09-27 | 9.69 | $9.69 | 23098 |
| 2021-09-24 | 9.69 | $9.68 | — |
| 2021-09-23 | 9.69 | $9.68 | 438 |
| 2021-09-22 | 9.69 | $9.69 | — |
| 2021-09-21 | 9.69 | $9.69 | 299 |
| 2021-09-20 | 9.68 | $9.68 | 19547 |
| 2021-09-17 | 9.68 | $9.68 | 1200 |
| 2021-09-16 | 9.68 | $9.68 | 15043 |
| 2021-09-15 | 9.67 | $9.68 | 1101 |
| 2021-09-14 | 9.67 | $9.68 | 100 |
| 2021-09-13 | 9.66 | $9.69 | 1484 |
| 2021-09-10 | 9.65 | $9.67 | 209 |
| 2021-09-09 | 9.64 | $9.65 | 7003 |
| 2021-09-08 | 9.64 | $9.64 | 399 |
| 2021-09-07 | 9.64 | $9.67 | 2217 |
| 2021-09-03 | 9.63 | $9.66 | 147 |
| 2021-09-02 | 9.62 | $9.61 | 4943 |
| 2021-09-01 | 9.63 | $9.65 | — |
| 2021-08-31 | 9.63 | $9.65 | 912 |
| 2021-08-30 | 9.62 | $9.65 | 6164 |
| 2021-08-27 | 9.62 | $9.63 | 1029 |
| 2021-08-26 | 9.62 | $9.63 | 2387 |
| 2021-08-25 | 9.62 | $9.63 | 3192 |
| 2021-08-24 | 9.62 | $9.61 | 1427 |
| 2021-08-23 | 9.63 | $9.63 | 7902 |
| 2021-08-20 | 9.63 | $9.62 | 6173 |
| 2021-08-19 | 9.64 | $9.64 | 2000 |
| 2021-08-18 | 9.64 | $9.61 | 178 |
| 2021-08-17 | 9.65 | $9.62 | 1015 |
| 2021-08-16 | 9.66 | $9.61 | 2659 |
| 2021-08-13 | 9.68 | $9.68 | 12036 |
| 2021-08-12 | 9.68 | $9.65 | — |
| 2021-08-11 | 9.69 | $9.65 | 1333 |
| 2021-08-10 | 9.70 | $9.67 | 3850 |
| 2021-08-09 | 9.71 | $9.72 | — |
| 2021-08-06 | 9.70 | $9.72 | 363 |
| 2021-08-05 | 9.69 | $9.67 | 1813 |
| 2021-08-04 | 9.70 | $9.70 | 900 |
| 2021-08-03 | 9.69 | $9.70 | 1570 |
| 2021-08-02 | 9.69 | $9.69 | 2500 |
| 2021-07-30 | 9.69 | $9.79 | 8400 |
| 2021-07-29 | 9.65 | $9.63 | 2695 |
| 2021-07-28 | 9.66 | $9.67 | — |
| 2021-07-27 | 9.66 | $9.67 | 1220 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
35.53
2024-08-15
Close Price
$9.46
Vol: 59517
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
35.53
Average
61.27
Maximum
96.21
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-08-15 | 35.53 | $9.46 | 59517 |
| 2024-08-14 | 44.42 | $10.90 | 7396 |
| 2024-08-13 | 38.87 | $10.35 | 72779 |
| 2024-08-12 | 51.48 | $11.77 | 4927 |
| 2024-08-09 | 49.62 | $11.60 | 11004 |
| 2024-08-08 | 58.36 | $12.30 | 1806 |
| 2024-08-07 | 53.22 | $11.84 | 8128 |
| 2024-08-06 | 58.60 | $12.20 | 9786 |
| 2024-08-05 | 53.65 | $11.80 | 5944 |
| 2024-08-02 | 46.16 | $11.31 | 2116 |
| 2024-08-01 | 52.59 | $11.70 | 1776 |
| 2024-07-31 | 58.54 | $12.00 | 983 |
| 2024-07-30 | 55.85 | $11.83 | 68209 |
| 2024-07-29 | 55.53 | $11.81 | 8611 |
| 2024-07-26 | 53.60 | $11.69 | 254 |
| 2024-07-24 | 54.16 | $11.72 | 5743 |
| 2024-07-23 | 55.44 | $11.79 | 355 |
| 2024-07-22 | 57.09 | $11.88 | 2456 |
| 2024-07-19 | 61.74 | $12.12 | 2613 |
| 2024-07-18 | 63.38 | $12.20 | 53 |
| 2024-07-15 | 63.38 | $12.20 | 206 |
| 2024-07-08 | 63.38 | $12.20 | 392 |
| 2024-07-01 | 51.17 | $11.32 | 171 |
| 2024-06-21 | 60.54 | $11.75 | 114 |
| 2024-06-20 | 74.39 | $12.21 | 380 |
| 2024-05-31 | 60.04 | $11.45 | 2076 |
| 2024-05-28 | 53.54 | $11.25 | — |
| 2024-05-24 | 53.54 | $11.25 | — |
| 2024-05-23 | 53.54 | $11.25 | — |
| 2024-05-22 | 53.54 | $11.25 | 1555 |
| 2024-05-13 | 59.45 | $11.40 | 202 |
| 2024-05-10 | 50.44 | $11.14 | 916 |
| 2024-05-09 | 59.64 | $11.33 | 1 |
| 2024-05-02 | 52.24 | $11.16 | 102 |
| 2024-04-29 | 63.27 | $11.33 | 113 |
| 2024-04-18 | 57.79 | $11.22 | 100 |
| 2024-04-17 | 57.79 | $11.22 | 102 |
| 2024-04-16 | 51.23 | $11.11 | 200 |
| 2024-04-15 | 60.10 | $11.22 | 101 |
| 2024-04-12 | 56.17 | $11.16 | 200 |
| 2024-04-05 | 56.17 | $11.16 | 103 |
| 2024-04-04 | 61.66 | $11.22 | — |
| 2024-04-03 | 61.66 | $11.22 | 92 |
| 2024-03-27 | 61.66 | $11.22 | 100 |
| 2024-03-26 | 61.66 | $11.22 | 139 |
| 2024-03-15 | 55.10 | $11.11 | 7 |
| 2024-03-11 | 55.10 | $11.11 | 604 |
| 2024-03-07 | 90.73 | $11.39 | 164 |
| 2024-03-06 | 92.77 | $11.40 | 117 |
| 2024-03-04 | 79.95 | $11.10 | 7194 |
| 2024-02-26 | 72.14 | $11.05 | 100 |
| 2024-02-23 | 72.14 | $11.05 | 110 |
| 2024-02-22 | 72.14 | $11.05 | 21277 |
| 2024-02-21 | 67.84 | $11.03 | 505 |
| 2024-02-20 | 79.50 | $11.05 | — |
| 2024-02-16 | 79.50 | $11.05 | — |
| 2024-02-15 | 79.50 | $11.05 | — |
| 2024-02-14 | 79.50 | $11.05 | — |
| 2024-02-13 | 79.50 | $11.05 | 100 |
| 2024-02-12 | 78.03 | $11.04 | 313 |
| 2024-02-09 | 72.44 | $11.01 | — |
| 2024-02-08 | 72.44 | $11.01 | — |
| 2024-02-07 | 72.44 | $11.01 | 2317 |
| 2024-02-06 | 64.74 | $10.98 | — |
| 2024-02-05 | 64.74 | $10.98 | — |
| 2024-02-02 | 64.74 | $10.98 | — |
| 2024-02-01 | 64.74 | $10.98 | — |
| 2024-01-31 | 64.74 | $10.98 | — |
| 2024-01-30 | 64.74 | $10.98 | — |
| 2024-01-29 | 64.74 | $10.98 | — |
| 2024-01-26 | 64.74 | $10.98 | — |
| 2024-01-25 | 64.74 | $10.98 | — |
| 2024-01-24 | 64.74 | $10.98 | 1000 |
| 2024-01-23 | 83.33 | $11.02 | — |
| 2024-01-22 | 83.33 | $11.02 | — |
| 2024-01-19 | 83.33 | $11.02 | — |
| 2024-01-18 | 83.33 | $11.02 | — |
| 2024-01-17 | 83.33 | $11.02 | — |
| 2024-01-16 | 83.33 | $11.02 | — |
| 2024-01-12 | 83.33 | $11.02 | — |
| 2024-01-11 | 83.33 | $11.02 | — |
| 2024-01-10 | 83.33 | $11.02 | 77325 |
| 2024-01-09 | 69.55 | $10.92 | — |
| 2024-01-08 | 69.55 | $10.92 | 952 |
| 2024-01-05 | 64.22 | $10.90 | — |
| 2024-01-04 | 64.22 | $10.90 | — |
| 2024-01-03 | 64.22 | $10.90 | — |
| 2024-01-02 | 64.22 | $10.90 | 1904 |
| 2023-12-29 | 44.37 | $10.85 | — |
| 2023-12-28 | 44.37 | $10.85 | — |
| 2023-12-27 | 44.37 | $10.85 | — |
| 2023-12-26 | 44.37 | $10.85 | — |
| 2023-12-22 | 44.37 | $10.85 | — |
| 2023-12-21 | 44.37 | $10.85 | 4535 |
| 2023-12-20 | 74.92 | $10.90 | — |
| 2023-12-19 | 74.92 | $10.90 | — |
| 2023-12-18 | 74.92 | $10.90 | — |
| 2023-12-15 | 74.92 | $10.90 | 100 |
| 2023-12-14 | 74.92 | $10.90 | — |
| 2023-12-13 | 74.92 | $10.90 | — |
| 2023-12-12 | 74.92 | $10.90 | 1201 |
| 2023-12-11 | 51.69 | $10.85 | 106 |
| 2023-12-08 | 51.69 | $10.85 | — |
| 2023-12-07 | 51.69 | $10.85 | — |
| 2023-12-06 | 51.69 | $10.85 | — |
| 2023-12-05 | 51.69 | $10.85 | — |
| 2023-12-04 | 51.69 | $10.85 | — |
| 2023-12-01 | 51.69 | $10.85 | — |
| 2023-11-30 | 51.69 | $10.85 | 100 |
| 2023-11-29 | 51.69 | $10.85 | — |
| 2023-11-28 | 51.69 | $10.85 | — |
| 2023-11-27 | 51.69 | $10.85 | 4535 |
| 2023-11-24 | 51.69 | $10.85 | — |
| 2023-11-22 | 51.69 | $10.85 | — |
| 2023-11-21 | 51.69 | $10.85 | — |
| 2023-11-20 | 51.69 | $10.85 | — |
| 2023-11-17 | 51.69 | $10.85 | 201 |
| 2023-11-16 | 51.69 | $10.85 | — |
| 2023-11-15 | 51.69 | $10.85 | — |
| 2023-11-14 | 51.69 | $10.85 | — |
| 2023-11-13 | 51.69 | $10.85 | — |
| 2023-11-10 | 51.69 | $10.85 | — |
| 2023-11-09 | 51.69 | $10.85 | 100 |
| 2023-11-08 | 51.69 | $10.85 | — |
| 2023-11-07 | 51.69 | $10.85 | — |
| 2023-11-06 | 51.69 | $10.85 | — |
| 2023-11-03 | 51.69 | $10.85 | — |
| 2023-11-02 | 51.69 | $10.85 | — |
| 2023-11-01 | 51.69 | $10.85 | 500 |
| 2023-10-31 | 51.69 | $10.85 | 106 |
| 2023-10-30 | 56.41 | $10.87 | 203 |
| 2023-10-27 | 52.27 | $10.85 | 104 |
| 2023-10-26 | 57.46 | $10.87 | — |
| 2023-10-25 | 57.46 | $10.87 | — |
| 2023-10-24 | 57.46 | $10.87 | — |
| 2023-10-23 | 57.46 | $10.87 | — |
| 2023-10-20 | 57.46 | $10.87 | 719 |
| 2023-10-19 | 57.46 | $10.87 | 115 |
| 2023-10-18 | 54.11 | $10.85 | 101 |
| 2023-10-17 | 58.48 | $10.87 | — |
| 2023-10-16 | 58.48 | $10.87 | — |
| 2023-10-13 | 58.48 | $10.87 | — |
| 2023-10-12 | 58.48 | $10.87 | — |
| 2023-10-11 | 58.48 | $10.87 | — |
| 2023-10-10 | 58.48 | $10.87 | 4500 |
| 2023-10-09 | 58.48 | $10.87 | 100 |
| 2023-10-06 | 58.48 | $10.87 | — |
| 2023-10-05 | 58.48 | $10.87 | 482 |
| 2023-10-04 | 58.48 | $10.87 | — |
| 2023-10-03 | 58.48 | $10.87 | — |
| 2023-10-02 | 58.48 | $10.87 | — |
| 2023-09-29 | 58.48 | $10.87 | — |
| 2023-09-28 | 58.48 | $10.87 | 374 |
| 2023-09-27 | 58.48 | $10.87 | 102 |
| 2023-09-26 | 58.48 | $10.87 | 100 |
| 2023-09-25 | 58.48 | $10.87 | — |
| 2023-09-22 | 58.48 | $10.87 | — |
| 2023-09-21 | 58.48 | $10.87 | — |
| 2023-09-20 | 58.48 | $10.87 | — |
| 2023-09-19 | 58.48 | $10.87 | — |
| 2023-09-18 | 58.48 | $10.87 | 127 |
| 2023-09-15 | 57.93 | $10.86 | — |
| 2023-09-14 | 57.93 | $10.86 | — |
| 2023-09-13 | 57.93 | $10.86 | 1192 |
| 2023-09-12 | 57.45 | $10.85 | 3139 |
| 2023-09-11 | 56.50 | $10.83 | 8302 |
| 2023-09-08 | 53.01 | $10.76 | — |
| 2023-09-07 | 53.01 | $10.76 | — |
| 2023-09-06 | 53.01 | $10.76 | 300 |
| 2023-09-05 | 53.01 | $10.76 | 785 |
| 2023-09-01 | 55.07 | $10.80 | 26835 |
| 2023-08-31 | 52.90 | $10.75 | — |
| 2023-08-30 | 52.90 | $10.75 | 20202 |
| 2023-08-29 | 50.31 | $10.69 | — |
| 2023-08-28 | 50.31 | $10.69 | — |
| 2023-08-25 | 50.31 | $10.69 | — |
| 2023-08-24 | 50.31 | $10.69 | — |
| 2023-08-23 | 50.31 | $10.69 | 105328 |
| 2023-08-22 | 53.34 | $10.77 | — |
| 2023-08-21 | 53.34 | $10.77 | 1910 |
| 2023-08-18 | 51.35 | $10.71 | 2200 |
| 2023-08-17 | 51.02 | $10.70 | 182 |
| 2023-08-16 | 54.91 | $10.81 | 894 |
| 2023-08-15 | 89.78 | $11.40 | — |
| 2023-08-14 | 89.78 | $11.40 | 437 |
| 2023-08-11 | 60.96 | $10.64 | 100 |
| 2023-08-10 | 60.96 | $10.64 | 149 |
| 2023-08-09 | 73.23 | $10.69 | 31743 |
| 2023-08-08 | 72.16 | $10.68 | 3430 |
| 2023-08-07 | 71.07 | $10.67 | 805 |
| 2023-08-04 | 76.80 | $10.69 | — |
| 2023-08-03 | 76.80 | $10.69 | 1118 |
| 2023-08-02 | 75.92 | $10.68 | 57251 |
| 2023-08-01 | 71.89 | $10.64 | 262112 |
| 2023-07-31 | 74.87 | $10.65 | 1801 |
| 2023-07-28 | 72.72 | $10.63 | 100 |
| 2023-07-27 | 72.72 | $10.63 | 1039 |
| 2023-07-26 | 75.64 | $10.64 | 4215 |
| 2023-07-25 | 74.67 | $10.63 | 108 |
| 2023-07-24 | 68.81 | $10.58 | — |
| 2023-07-21 | 68.81 | $10.58 | — |
| 2023-07-20 | 68.81 | $10.58 | 8511 |
| 2023-07-19 | 78.11 | $10.61 | 100 |
| 2023-07-18 | 78.11 | $10.61 | 100 |
| 2023-07-17 | 78.11 | $10.61 | — |
| 2023-07-14 | 78.11 | $10.61 | 100 |
| 2023-07-13 | 78.11 | $10.61 | — |
| 2023-07-12 | 78.11 | $10.61 | 13250 |
| 2023-07-11 | 93.60 | $10.66 | 10304 |
| 2023-07-10 | 93.35 | $10.65 | 10410 |
| 2023-07-07 | 92.19 | $10.61 | 4700 |
| 2023-07-06 | 91.85 | $10.60 | 6199 |
| 2023-07-05 | 89.74 | $10.55 | 100 |
| 2023-07-03 | 88.62 | $10.53 | — |
| 2023-06-30 | 88.62 | $10.53 | 248 |
| 2023-06-29 | 85.83 | $10.49 | — |
| 2023-06-28 | 85.83 | $10.49 | — |
| 2023-06-27 | 85.83 | $10.49 | 1052 |
| 2023-06-26 | 82.05 | $10.45 | — |
| 2023-06-23 | 82.05 | $10.45 | 5400 |
| 2023-06-22 | 80.90 | $10.44 | 100 |
| 2023-06-21 | 72.56 | $10.39 | 400 |
| 2023-06-20 | 72.56 | $10.39 | 1099 |
| 2023-06-16 | 54.71 | $10.34 | — |
| 2023-06-15 | 54.71 | $10.34 | — |
| 2023-06-14 | 54.71 | $10.34 | — |
| 2023-06-13 | 54.71 | $10.34 | — |
| 2023-06-12 | 54.71 | $10.34 | — |
| 2023-06-09 | 54.71 | $10.34 | — |
| 2023-06-08 | 54.71 | $10.34 | — |
| 2023-06-07 | 54.71 | $10.34 | — |
| 2023-06-06 | 54.71 | $10.34 | — |
| 2023-06-05 | 54.71 | $10.34 | — |
| 2023-06-02 | 54.71 | $10.34 | — |
| 2023-06-01 | 54.71 | $10.34 | — |
| 2023-05-31 | 54.71 | $10.34 | — |
| 2023-05-30 | 54.71 | $10.34 | — |
| 2023-05-26 | 54.71 | $10.34 | — |
| 2023-05-25 | 54.71 | $10.34 | 1508 |
| 2023-05-24 | 51.96 | $10.33 | — |
| 2023-05-23 | 51.96 | $10.33 | — |
| 2023-05-22 | 51.96 | $10.33 | — |
| 2023-05-19 | 51.96 | $10.33 | — |
| 2023-05-18 | 51.96 | $10.33 | — |
| 2023-05-17 | 51.96 | $10.33 | — |
| 2023-05-16 | 51.96 | $10.33 | — |
| 2023-05-15 | 51.96 | $10.33 | — |
| 2023-05-12 | 51.96 | $10.33 | — |
| 2023-05-11 | 51.96 | $10.33 | 1400 |
| 2023-05-10 | 53.92 | $10.34 | — |
| 2023-05-09 | 53.92 | $10.34 | — |
| 2023-05-08 | 53.92 | $10.34 | 1809 |
| 2023-05-05 | 50.73 | $10.32 | — |
| 2023-05-04 | 50.73 | $10.32 | — |
| 2023-05-03 | 50.73 | $10.32 | — |
| 2023-05-02 | 50.73 | $10.32 | 4509 |
| 2023-05-01 | 46.18 | $10.29 | — |
| 2023-04-28 | 46.18 | $10.29 | — |
| 2023-04-27 | 46.18 | $10.29 | — |
| 2023-04-26 | 46.18 | $10.29 | — |
| 2023-04-25 | 46.18 | $10.29 | — |
| 2023-04-24 | 46.18 | $10.29 | 1370 |
| 2023-04-21 | 47.25 | $10.30 | — |
| 2023-04-20 | 47.25 | $10.30 | — |
| 2023-04-19 | 47.25 | $10.30 | 2442 |
| 2023-04-18 | 90.22 | $10.54 | — |
| 2023-04-17 | 90.22 | $10.54 | — |
| 2023-04-14 | 90.22 | $10.54 | — |
| 2023-04-13 | 90.22 | $10.54 | — |
| 2023-04-12 | 90.22 | $10.54 | — |
| 2023-04-11 | 90.22 | $10.54 | — |
| 2023-04-10 | 90.22 | $10.54 | — |
| 2023-04-06 | 90.22 | $10.54 | 201 |
| 2023-04-05 | 76.82 | $10.31 | 2302 |
| 2023-04-04 | 76.82 | $10.31 | 1603 |
| 2023-04-03 | 75.51 | $10.30 | 1205 |
| 2023-03-31 | 72.54 | $10.28 | — |
| 2023-03-30 | 72.54 | $10.28 | 220 |
| 2023-03-29 | 76.73 | $10.29 | — |
| 2023-03-28 | 76.73 | $10.29 | 3200 |
| 2023-03-27 | 72.42 | $10.26 | 7605 |
| 2023-03-24 | 72.42 | $10.26 | — |
| 2023-03-23 | 72.42 | $10.26 | — |
| 2023-03-22 | 72.42 | $10.26 | 11147 |
| 2023-03-21 | 72.42 | $10.26 | 25995 |
| 2023-03-20 | 55.32 | $10.18 | — |
| 2023-03-17 | 55.32 | $10.18 | 101951 |
| 2023-03-16 | 70.01 | $10.21 | — |
| 2023-03-15 | 70.01 | $10.21 | — |
| 2023-03-14 | 70.01 | $10.21 | — |
| 2023-03-13 | 70.01 | $10.21 | 539 |
| 2023-03-10 | 70.01 | $10.21 | — |
| 2023-03-09 | 70.01 | $10.21 | 12155 |
| 2023-03-08 | 65.52 | $10.19 | 11777 |
| 2023-03-07 | 62.89 | $10.18 | — |
| 2023-03-06 | 62.89 | $10.18 | 2577 |
| 2023-03-03 | 56.95 | $10.16 | — |
| 2023-03-02 | 56.95 | $10.16 | — |
| 2023-03-01 | 56.95 | $10.16 | 100 |
| 2023-02-28 | 56.95 | $10.16 | — |
| 2023-02-27 | 56.95 | $10.16 | 603 |
| 2023-02-24 | 56.95 | $10.16 | — |
| 2023-02-23 | 56.95 | $10.16 | — |
| 2023-02-22 | 56.95 | $10.16 | — |
| 2023-02-21 | 56.95 | $10.16 | 5812 |
| 2023-02-17 | 54.66 | $10.15 | 300 |
| 2023-02-16 | 57.56 | $10.16 | 201 |
| 2023-02-15 | 67.84 | $10.19 | 1357 |
| 2023-02-14 | 71.91 | $10.20 | — |
| 2023-02-13 | 71.91 | $10.20 | 7906 |
| 2023-02-10 | 64.15 | $10.16 | 2561 |
| 2023-02-09 | 64.15 | $10.16 | 1850 |
| 2023-02-08 | 64.15 | $10.16 | 2553 |
| 2023-02-07 | 72.76 | $10.18 | 1524 |
| 2023-02-06 | 72.76 | $10.18 | 18530 |
| 2023-02-03 | 69.01 | $10.16 | 32874 |
| 2023-02-02 | 73.84 | $10.17 | 297761 |
| 2023-02-01 | 79.10 | $10.18 | 678094 |
| 2023-01-31 | 73.77 | $10.15 | 34849 |
| 2023-01-30 | 80.25 | $10.16 | 55379 |
| 2023-01-27 | 80.25 | $10.16 | 112437 |
| 2023-01-26 | 78.55 | $10.15 | 53004 |
| 2023-01-25 | 71.58 | $10.12 | 1602 |
| 2023-01-24 | 71.58 | $10.12 | 145 |
| 2023-01-23 | 71.58 | $10.12 | — |
| 2023-01-20 | 71.58 | $10.12 | 237 |
| 2023-01-19 | 78.51 | $10.13 | — |
| 2023-01-18 | 78.51 | $10.13 | — |
| 2023-01-17 | 78.51 | $10.13 | 1539 |
| 2023-01-13 | 74.23 | $10.11 | 10905 |
| 2023-01-12 | 74.23 | $10.11 | — |
| 2023-01-11 | 74.23 | $10.11 | — |
| 2023-01-10 | 74.23 | $10.11 | 100 |
| 2023-01-09 | 74.23 | $10.11 | 25182 |
| 2023-01-06 | 74.23 | $10.11 | 203 |
| 2023-01-05 | 74.23 | $10.11 | — |
| 2023-01-04 | 74.23 | $10.11 | — |
| 2023-01-03 | 74.23 | $10.11 | 150 |
| 2022-12-30 | 65.61 | $10.07 | 4208 |
| 2022-12-29 | 96.21 | $10.11 | — |
| 2022-12-28 | 96.21 | $10.11 | 6740 |
| 2022-12-27 | 93.46 | $10.07 | — |
| 2022-12-23 | 93.46 | $10.07 | 7960 |
| 2022-12-22 | 93.46 | $10.07 | 100 |
| 2022-12-21 | 93.46 | $10.07 | — |
| 2022-12-20 | 93.46 | $10.07 | 7856 |
| 2022-12-19 | 92.39 | $10.06 | 225828 |
| 2022-12-16 | 90.99 | $10.05 | 53930 |
| 2022-12-15 | 90.99 | $10.05 | 940 |
| 2022-12-14 | 82.03 | $10.02 | 246 |
| 2022-12-13 | 82.03 | $10.02 | 5009 |
| 2022-12-12 | 82.03 | $10.02 | 2833 |
| 2022-12-09 | 82.03 | $10.02 | — |
| 2022-12-08 | 82.03 | $10.02 | — |
| 2022-12-07 | 82.03 | $10.02 | — |
| 2022-12-06 | 82.03 | $10.02 | 1400 |
| 2022-12-05 | 82.03 | $10.02 | — |
| 2022-12-02 | 82.03 | $10.02 | — |
| 2022-12-01 | 82.03 | $10.02 | — |
| 2022-11-30 | 82.03 | $10.02 | — |
| 2022-11-29 | 82.03 | $10.02 | 1664 |
| 2022-11-28 | 82.03 | $10.02 | — |
| 2022-11-25 | 82.03 | $10.02 | 58057 |
| 2022-11-23 | 82.03 | $10.02 | 61000 |
| 2022-11-22 | 82.03 | $10.02 | 302 |
| 2022-11-21 | 82.03 | $10.02 | 200 |
| 2022-11-18 | 82.03 | $10.02 | — |
| 2022-11-17 | 82.03 | $10.02 | 20000 |
| 2022-11-16 | 82.03 | $10.02 | — |
| 2022-11-15 | 82.03 | $10.02 | 42917 |
| 2022-11-14 | 79.74 | $10.01 | — |
| 2022-11-11 | 79.74 | $10.01 | 15707 |
| 2022-11-10 | 79.74 | $10.01 | 6244 |
| 2022-11-09 | 79.74 | $10.01 | 22412 |
| 2022-11-08 | 77.40 | $10.00 | 100 |
| 2022-11-07 | 77.40 | $10.00 | 517601 |
| 2022-11-04 | 77.40 | $10.00 | 25329 |
| 2022-11-03 | 74.91 | $9.99 | — |
| 2022-11-02 | 74.91 | $9.99 | 3452 |
| 2022-11-01 | 74.91 | $9.99 | 36701 |
| 2022-10-31 | 72.30 | $9.98 | — |
| 2022-10-28 | 72.30 | $9.98 | 191274 |
| 2022-10-27 | 69.42 | $9.97 | — |
| 2022-10-26 | 69.42 | $9.97 | 262 |
| 2022-10-25 | 69.42 | $9.97 | 10000 |
| 2022-10-24 | 76.20 | $9.98 | 183800 |
| 2022-10-21 | 73.77 | $9.97 | — |
| 2022-10-20 | 73.77 | $9.97 | — |
| 2022-10-19 | 73.77 | $9.97 | 35487 |
| 2022-10-18 | 68.19 | $9.95 | 100 |
| 2022-10-17 | 68.19 | $9.95 | 181993 |
| 2022-10-14 | 68.19 | $9.95 | — |
| 2022-10-13 | 68.19 | $9.95 | 10300 |
| 2022-10-12 | 68.19 | $9.95 | 301 |
| 2022-10-11 | 61.92 | $9.93 | 10001 |
| 2022-10-10 | 61.92 | $9.93 | 2528 |
| 2022-10-07 | 67.96 | $9.94 | — |
| 2022-10-06 | 67.96 | $9.94 | 8720 |
| 2022-10-05 | 61.11 | $9.92 | 4423 |
| 2022-10-04 | 68.02 | $9.93 | — |
| 2022-10-03 | 68.02 | $9.93 | 13257 |
| 2022-09-30 | 68.02 | $9.93 | 62166 |
| 2022-09-29 | 64.59 | $9.92 | 1401 |
| 2022-09-28 | 64.59 | $9.92 | 18798 |
| 2022-09-27 | 60.79 | $9.91 | 715 |
| 2022-09-26 | 60.79 | $9.91 | 295 |
| 2022-09-23 | 67.30 | $9.92 | 20469 |
| 2022-09-22 | 67.30 | $9.92 | 1114 |
| 2022-09-21 | 67.30 | $9.92 | 35406 |
| 2022-09-20 | 63.99 | $9.91 | — |
| 2022-09-19 | 63.99 | $9.91 | 1115 |
| 2022-09-16 | 63.99 | $9.91 | 701 |
| 2022-09-15 | 63.99 | $9.91 | 7805 |
| 2022-09-14 | 60.76 | $9.90 | — |
| 2022-09-13 | 60.76 | $9.90 | 12512 |
| 2022-09-12 | 72.52 | $9.92 | — |
| 2022-09-09 | 72.52 | $9.92 | 236 |
| 2022-09-08 | 69.89 | $9.91 | 10858 |
| 2022-09-07 | 69.89 | $9.91 | 61200 |
| 2022-09-06 | 67.05 | $9.90 | 41401 |
| 2022-09-02 | 59.82 | $9.88 | 201 |
| 2022-09-01 | 66.77 | $9.89 | 328 |
| 2022-08-31 | 66.77 | $9.89 | 400 |
| 2022-08-30 | 66.77 | $9.89 | 555 |
| 2022-08-29 | 63.10 | $9.88 | — |
| 2022-08-26 | 63.10 | $9.88 | — |
| 2022-08-25 | 63.10 | $9.88 | 1600 |
| 2022-08-24 | 69.71 | $9.89 | — |
| 2022-08-23 | 69.71 | $9.89 | — |
| 2022-08-22 | 69.71 | $9.89 | — |
| 2022-08-19 | 69.71 | $9.89 | 300 |
| 2022-08-18 | 69.71 | $9.89 | 500 |
| 2022-08-17 | 63.85 | $9.87 | — |
| 2022-08-16 | 63.85 | $9.87 | — |
| 2022-08-15 | 63.85 | $9.87 | — |
| 2022-08-12 | 63.85 | $9.87 | — |
| 2022-08-11 | 63.85 | $9.87 | — |
| 2022-08-10 | 63.85 | $9.87 | 233 |
| 2022-08-09 | 63.85 | $9.87 | 35186 |
| 2022-08-08 | 61.23 | $9.86 | 17688 |
| 2022-08-05 | 61.23 | $9.86 | — |
| 2022-08-04 | 61.23 | $9.86 | 1750 |
| 2022-08-03 | 61.23 | $9.86 | 26424 |
| 2022-08-02 | 58.80 | $9.85 | 26438 |
| 2022-08-01 | 53.22 | $9.83 | 5939 |
| 2022-07-29 | 56.88 | $9.84 | 100 |
| 2022-07-28 | 56.88 | $9.84 | 404 |
| 2022-07-27 | 54.03 | $9.83 | 3100 |
| 2022-07-26 | 57.64 | $9.84 | 100 |
| 2022-07-25 | 54.77 | $9.83 | 150 |
| 2022-07-22 | 58.55 | $9.84 | 27572 |
| 2022-07-21 | 55.64 | $9.83 | — |
| 2022-07-20 | 55.64 | $9.83 | — |
| 2022-07-19 | 55.64 | $9.83 | 10107 |
| 2022-07-18 | 52.80 | $9.82 | 4022 |
| 2022-07-15 | 56.22 | $9.83 | — |
| 2022-07-14 | 56.22 | $9.83 | — |
| 2022-07-13 | 56.22 | $9.83 | — |
| 2022-07-12 | 56.22 | $9.83 | 216 |
| 2022-07-11 | 56.22 | $9.83 | 180 |
| 2022-07-08 | 56.22 | $9.83 | 361 |
| 2022-07-07 | 56.22 | $9.83 | 212 |
| 2022-07-06 | 54.14 | $9.82 | — |
| 2022-07-05 | 54.14 | $9.82 | 518 |
| 2022-07-01 | 54.14 | $9.82 | — |
| 2022-06-30 | 54.14 | $9.82 | 172 |
| 2022-06-29 | 43.18 | $9.77 | — |
| 2022-06-28 | 43.18 | $9.77 | 25212 |
| 2022-06-27 | 52.19 | $9.81 | 1265 |
| 2022-06-24 | 49.69 | $9.80 | 856 |
| 2022-06-23 | 49.69 | $9.80 | 2014 |
| 2022-06-22 | 44.47 | $9.78 | — |
| 2022-06-21 | 44.47 | $9.78 | — |
| 2022-06-17 | 44.47 | $9.78 | 77805 |
| 2022-06-16 | 48.82 | $9.80 | 3531 |
| 2022-06-15 | 51.19 | $9.81 | 157 |
| 2022-06-14 | 48.83 | $9.80 | 147191 |
| 2022-06-13 | 53.78 | $9.82 | 10422 |
| 2022-06-10 | 56.51 | $9.83 | 10306 |
| 2022-06-09 | 54.31 | $9.82 | 129 |
| 2022-06-08 | 52.00 | $9.81 | 975 |
| 2022-06-07 | 49.59 | $9.80 | 1641 |
| 2022-06-06 | 44.26 | $9.78 | 240 |
| 2022-06-03 | 44.26 | $9.78 | — |
| 2022-06-02 | 44.26 | $9.78 | 300 |
| 2022-06-01 | 57.23 | $9.83 | — |
| 2022-05-31 | 57.23 | $9.83 | 106 |
| 2022-05-27 | 49.16 | $9.80 | 32272 |
| 2022-05-26 | 42.26 | $9.78 | 148 |
| 2022-05-25 | 42.26 | $9.78 | — |
| 2022-05-24 | 42.26 | $9.78 | — |
| 2022-05-23 | 42.26 | $9.78 | 375 |
| 2022-05-20 | 42.26 | $9.78 | — |
| 2022-05-19 | 42.26 | $9.78 | — |
| 2022-05-18 | 42.26 | $9.78 | 2406 |
| 2022-05-17 | 55.38 | $9.83 | — |
| 2022-05-16 | 55.38 | $9.83 | — |
| 2022-05-13 | 55.38 | $9.83 | — |
| 2022-05-12 | 55.38 | $9.83 | — |
| 2022-05-11 | 55.38 | $9.83 | 300 |
| 2022-05-10 | 55.38 | $9.83 | — |
| 2022-05-09 | 55.38 | $9.83 | 4057 |
| 2022-05-06 | 66.99 | $9.87 | — |
| 2022-05-05 | 66.99 | $9.87 | 41112 |
| 2022-05-04 | 63.54 | $9.85 | 10144 |
| 2022-05-03 | 57.16 | $9.82 | 120 |
| 2022-05-02 | 68.55 | $9.85 | 4700 |
| 2022-04-29 | 64.01 | $9.83 | 1102 |
| 2022-04-28 | 64.01 | $9.83 | 10110 |
| 2022-04-27 | 61.50 | $9.82 | 10101 |
| 2022-04-26 | 61.50 | $9.82 | 10000 |
| 2022-04-25 | 61.50 | $9.82 | — |
| 2022-04-22 | 61.50 | $9.82 | 150000 |
| 2022-04-21 | 69.38 | $9.84 | 348 |
| 2022-04-20 | 69.38 | $9.84 | 157 |
| 2022-04-19 | 65.37 | $9.82 | 500 |
| 2022-04-18 | 60.46 | $9.80 | 2000 |
| 2022-04-14 | 69.88 | $9.82 | — |
| 2022-04-13 | 69.88 | $9.82 | 1001 |
| 2022-04-12 | 69.88 | $9.82 | 4122 |
| 2022-04-11 | 67.73 | $9.81 | 1824 |
| 2022-04-08 | 65.37 | $9.80 | — |
| 2022-04-07 | 65.37 | $9.80 | 27201 |
| 2022-04-06 | 60.12 | $9.78 | 201 |
| 2022-04-05 | 60.12 | $9.78 | 1100 |
| 2022-04-04 | 64.53 | $9.79 | — |
| 2022-04-01 | 64.53 | $9.79 | 25891 |
| 2022-03-31 | 62.01 | $9.78 | 28976 |
| 2022-03-30 | 52.37 | $9.75 | 100 |
| 2022-03-29 | 52.37 | $9.75 | 100 |
| 2022-03-28 | 52.37 | $9.75 | 132 |
| 2022-03-25 | 56.47 | $9.76 | 175000 |
| 2022-03-24 | 56.47 | $9.76 | 346097 |
| 2022-03-23 | 60.76 | $9.77 | — |
| 2022-03-22 | 60.76 | $9.77 | 2815 |
| 2022-03-21 | 60.76 | $9.77 | 877 |
| 2022-03-18 | 58.02 | $9.76 | 11117 |
| 2022-03-17 | 58.02 | $9.76 | 8241 |
| 2022-03-16 | 61.92 | $9.77 | 9796 |
| 2022-03-15 | 66.13 | $9.78 | 220456 |
| 2022-03-14 | 61.10 | $9.76 | — |
| 2022-03-11 | 61.10 | $9.76 | 16146 |
| 2022-03-10 | 58.30 | $9.75 | 25336 |
| 2022-03-09 | 62.58 | $9.76 | 6611 |
| 2022-03-08 | 59.78 | $9.75 | 25355 |
| 2022-03-07 | 59.78 | $9.75 | — |
| 2022-03-04 | 59.78 | $9.75 | 67123 |
| 2022-03-03 | 59.78 | $9.75 | 134 |
| 2022-03-02 | 59.78 | $9.75 | 9353 |
| 2022-03-01 | 57.30 | $9.74 | 134725 |
| 2022-02-28 | 57.30 | $9.74 | 502 |
| 2022-02-25 | 54.80 | $9.73 | 4108 |
| 2022-02-24 | 54.80 | $9.73 | 4599 |
| 2022-02-23 | 49.44 | $9.71 | 20100 |
| 2022-02-22 | 49.44 | $9.71 | 2591 |
| 2022-02-18 | 58.89 | $9.74 | 1210 |
| 2022-02-17 | 53.22 | $9.72 | 1943 |
| 2022-02-16 | 53.22 | $9.72 | — |
| 2022-02-15 | 53.22 | $9.72 | — |
| 2022-02-14 | 53.22 | $9.72 | 27905 |
| 2022-02-11 | 47.31 | $9.70 | — |
| 2022-02-10 | 47.31 | $9.70 | 23932 |
| 2022-02-09 | 66.19 | $9.75 | — |
| 2022-02-08 | 66.19 | $9.75 | — |
| 2022-02-07 | 66.19 | $9.75 | 3071 |
| 2022-02-04 | 57.46 | $9.72 | — |
| 2022-02-03 | 57.46 | $9.72 | — |
| 2022-02-02 | 57.46 | $9.72 | — |
| 2022-02-01 | 57.46 | $9.72 | 8053 |
| 2022-01-31 | 40.88 | $9.68 | — |
| 2022-01-28 | 40.88 | $9.68 | 1937 |
| 2022-01-27 | 40.88 | $9.68 | 41123 |
| 2022-01-26 | 40.88 | $9.68 | 2860 |
| 2022-01-25 | 48.59 | $9.70 | 4190 |
| 2022-01-24 | 37.36 | $9.68 | 350 |
| 2022-01-21 | 41.69 | $9.69 | 3634 |
| 2022-01-20 | 46.83 | $9.70 | — |
| 2022-01-19 | 46.83 | $9.70 | — |
| 2022-01-18 | 46.83 | $9.70 | 1009 |
| 2022-01-14 | 46.83 | $9.70 | 1584 |
| 2022-01-13 | 46.83 | $9.70 | — |
| 2022-01-12 | 46.83 | $9.70 | — |
| 2022-01-11 | 46.83 | $9.70 | — |
| 2022-01-10 | 46.83 | $9.70 | — |
| 2022-01-07 | 46.83 | $9.70 | — |
| 2022-01-06 | 46.83 | $9.70 | 916 |
| 2022-01-05 | 37.61 | $9.68 | 3100 |
| 2022-01-04 | 37.61 | $9.68 | — |
| 2022-01-03 | 37.61 | $9.68 | — |
| 2021-12-31 | 37.61 | $9.68 | 1246 |
| 2021-12-30 | 47.73 | $9.71 | 10279 |
| 2021-12-29 | 47.73 | $9.71 | 6403 |
| 2021-12-28 | 43.12 | $9.70 | — |
| 2021-12-27 | 43.12 | $9.70 | — |
| 2021-12-23 | 43.12 | $9.70 | — |
| 2021-12-22 | 43.12 | $9.70 | — |
| 2021-12-21 | 43.12 | $9.70 | — |
| 2021-12-20 | 43.12 | $9.70 | 509 |
| 2021-12-17 | 43.12 | $9.70 | 2254 |
| 2021-12-16 | 43.12 | $9.70 | 342 |
| 2021-12-15 | 43.12 | $9.70 | 7414 |
| 2021-12-14 | 43.12 | $9.70 | 7200 |
| 2021-12-13 | 43.12 | $9.70 | 14036 |
| 2021-12-10 | 43.12 | $9.70 | 1515 |
| 2021-12-09 | 50.31 | $9.73 | 2814 |
| 2021-12-08 | 47.54 | $9.72 | 20001 |
| 2021-12-07 | 56.51 | $9.75 | 418 |
| 2021-12-06 | 56.51 | $9.75 | — |
| 2021-12-03 | 56.51 | $9.75 | — |
| 2021-12-02 | 56.51 | $9.75 | 1523 |
| 2021-12-01 | 56.51 | $9.75 | 4330 |
| 2021-11-30 | 49.07 | $9.72 | — |
| 2021-11-29 | 49.07 | $9.72 | 500002 |
| 2021-11-26 | 51.73 | $9.73 | — |
| 2021-11-24 | 51.73 | $9.73 | 7163 |
| 2021-11-23 | 57.34 | $9.75 | — |
| 2021-11-22 | 57.34 | $9.75 | 7947 |
| 2021-11-19 | 55.15 | $9.74 | 50000 |
| 2021-11-18 | 55.15 | $9.74 | — |
| 2021-11-17 | 55.15 | $9.74 | 22442 |
| 2021-11-16 | 50.81 | $9.72 | 2710 |
| 2021-11-15 | 53.25 | $9.73 | 500 |
| 2021-11-12 | 53.25 | $9.73 | 2625 |
| 2021-11-11 | 53.25 | $9.73 | — |
| 2021-11-10 | 53.25 | $9.73 | 2918 |
| 2021-11-09 | 49.27 | $9.71 | — |
| 2021-11-08 | 49.27 | $9.71 | 16057 |
| 2021-11-05 | 53.38 | $9.73 | 798 |
| 2021-11-04 | 55.57 | $9.74 | 10661 |
| 2021-11-03 | 57.84 | $9.75 | 320 |
| 2021-11-02 | 50.12 | $9.71 | 3413 |
| 2021-11-01 | 57.64 | $9.74 | — |
| 2021-10-29 | 57.64 | $9.74 | 3903 |
| 2021-10-28 | 57.64 | $9.74 | 5192 |
| 2021-10-27 | 51.38 | $9.71 | 4311 |
| 2021-10-26 | 59.76 | $9.74 | 99690 |
| 2021-10-25 | 63.01 | $9.75 | 1306 |
| 2021-10-22 | 58.75 | $9.73 | — |
| 2021-10-21 | 58.75 | $9.73 | 2823 |
| 2021-10-20 | 58.75 | $9.73 | — |
| 2021-10-19 | 58.75 | $9.73 | 83798 |
| 2021-10-18 | 61.64 | $9.74 | — |
| 2021-10-15 | 61.64 | $9.74 | — |
| 2021-10-14 | 61.64 | $9.74 | — |
| 2021-10-13 | 61.64 | $9.74 | 252 |
| 2021-10-12 | 60.04 | $9.73 | 341 |
| 2021-10-11 | 52.49 | $9.69 | — |
| 2021-10-08 | 52.49 | $9.69 | 3503 |
| 2021-10-07 | 60.19 | $9.72 | 28029 |
| 2021-10-06 | 56.11 | $9.70 | 1916 |
| 2021-10-05 | 56.11 | $9.70 | — |
| 2021-10-04 | 56.11 | $9.70 | 79703 |
| 2021-10-01 | 56.11 | $9.70 | 3770 |
| 2021-09-30 | 56.11 | $9.70 | 187016 |
| 2021-09-29 | 56.11 | $9.70 | 1443 |
| 2021-09-28 | 56.11 | $9.70 | 128676 |
| 2021-09-27 | 54.48 | $9.69 | 23098 |
| 2021-09-24 | 52.82 | $9.68 | — |
| 2021-09-23 | 52.82 | $9.68 | 438 |
| 2021-09-22 | 54.62 | $9.69 | — |
| 2021-09-21 | 54.62 | $9.69 | 299 |
| 2021-09-20 | 53.18 | $9.68 | 19547 |
| 2021-09-17 | 53.18 | $9.68 | 1200 |
| 2021-09-16 | 53.18 | $9.68 | 15043 |
| 2021-09-15 | 53.18 | $9.68 | 1101 |
| 2021-09-14 | 53.18 | $9.68 | 100 |
| 2021-09-13 | 54.52 | $9.69 | 1484 |
| 2021-09-10 | 52.23 | $9.67 | 209 |
| 2021-09-09 | 49.84 | $9.65 | 7003 |
| 2021-09-08 | 48.61 | $9.64 | 399 |
| 2021-09-07 | 52.25 | $9.67 | 2217 |
| 2021-09-03 | 51.09 | $9.66 | 147 |
| 2021-09-02 | 44.73 | $9.61 | 4943 |
| 2021-09-01 | 49.63 | $9.65 | — |
| 2021-08-31 | 49.63 | $9.65 | 912 |
| 2021-08-30 | 49.63 | $9.65 | 6164 |
| 2021-08-27 | 47.15 | $9.63 | 1029 |
| 2021-08-26 | 47.15 | $9.63 | 2387 |
| 2021-08-25 | 47.15 | $9.63 | 3192 |
| 2021-08-24 | 44.81 | $9.61 | 1427 |
| 2021-08-23 | 46.78 | $9.63 | 7902 |
| 2021-08-20 | 45.65 | $9.62 | 6173 |
| 2021-08-19 | 47.57 | $9.64 | 2000 |
| 2021-08-18 | 44.22 | $9.61 | 178 |
| 2021-08-17 | 45.13 | $9.62 | 1015 |
| 2021-08-16 | 44.04 | $9.61 | 2659 |
| 2021-08-13 | 50.78 | $9.68 | 12036 |
| 2021-08-12 | 47.51 | $9.65 | — |
| 2021-08-11 | 47.51 | $9.65 | 1333 |
| 2021-08-10 | 49.49 | $9.67 | 3850 |
| 2021-08-09 | 54.93 | $9.72 | — |
| 2021-08-06 | 54.93 | $9.72 | 363 |
| 2021-08-05 | 49.97 | $9.67 | 1813 |
| 2021-08-04 | 53.31 | $9.70 | 900 |
| 2021-08-03 | 53.31 | $9.70 | 1570 |
| 2021-08-02 | 52.35 | $9.69 | 2500 |
| 2021-07-30 | 65.05 | $9.79 | 8400 |
| 2021-07-29 | 44.64 | $9.63 | 2695 |
| 2021-07-28 | 51.83 | $9.67 | — |
| 2021-07-27 | 51.83 | $9.67 | 1220 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.42
2024-08-15
Close Price
$9.46
Vol: 59517
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.60
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-08-15 | -83.42 | $9.46 | 59517 |
| 2024-08-14 | -54.12 | $10.90 | 7396 |
| 2024-08-13 | -65.31 | $10.35 | 72779 |
| 2024-08-12 | -60.88 | $11.77 | 4927 |
| 2024-08-09 | -76.86 | $11.60 | 11004 |
| 2024-08-08 | -49.41 | $12.30 | 1806 |
| 2024-08-07 | -67.45 | $11.84 | 8128 |
| 2024-08-06 | -40.20 | $12.20 | 9786 |
| 2024-08-05 | -60.30 | $11.80 | 5944 |
| 2024-08-02 | -81.01 | $11.31 | 2116 |
| 2024-08-01 | -64.03 | $11.70 | 1776 |
| 2024-07-31 | -42.45 | $12.00 | 983 |
| 2024-07-30 | -52.41 | $11.83 | 68209 |
| 2024-07-29 | -53.79 | $11.81 | 8611 |
| 2024-07-26 | -62.07 | $11.69 | 254 |
| 2024-07-24 | -60.00 | $11.72 | 5743 |
| 2024-07-23 | -55.17 | $11.79 | 355 |
| 2024-07-22 | -48.97 | $11.88 | 2456 |
| 2024-07-19 | -31.76 | $12.12 | 2613 |
| 2024-07-18 | -0.92 | $12.20 | 53 |
| 2024-07-15 | -0.91 | $12.20 | 206 |
| 2024-07-08 | -0.91 | $12.20 | 392 |
| 2024-07-01 | -80.91 | $11.32 | 171 |
| 2024-06-21 | -41.82 | $11.75 | 114 |
| 2024-06-20 | 0.00 | $12.21 | 380 |
| 2024-05-31 | 0.00 | $11.45 | 2076 |
| 2024-05-28 | -51.72 | $11.25 | — |
| 2024-05-24 | -50.00 | $11.25 | — |
| 2024-05-23 | -50.00 | $11.25 | — |
| 2024-05-22 | -50.00 | $11.25 | 1555 |
| 2024-05-13 | 0.00 | $11.40 | 202 |
| 2024-05-10 | -74.29 | $11.14 | 916 |
| 2024-05-09 | -20.00 | $11.33 | 1 |
| 2024-05-02 | -68.57 | $11.16 | 102 |
| 2024-04-29 | -17.50 | $11.33 | 113 |
| 2024-04-18 | -45.00 | $11.22 | 100 |
| 2024-04-17 | -45.00 | $11.22 | 102 |
| 2024-04-16 | -72.50 | $11.11 | 200 |
| 2024-04-15 | -45.00 | $11.22 | 101 |
| 2024-04-12 | -60.00 | $11.16 | 200 |
| 2024-04-05 | -60.00 | $11.16 | 103 |
| 2024-04-04 | -45.00 | $11.22 | — |
| 2024-04-03 | -45.00 | $11.22 | 92 |
| 2024-03-27 | -42.86 | $11.22 | 100 |
| 2024-03-26 | -42.86 | $11.22 | 139 |
| 2024-03-15 | -69.05 | $11.11 | 7 |
| 2024-03-11 | -69.05 | $11.11 | 604 |
| 2024-03-07 | -2.38 | $11.39 | 164 |
| 2024-03-06 | 0.00 | $11.40 | 117 |
| 2024-03-04 | 0.00 | $11.10 | 7194 |
| 2024-02-26 | 0.00 | $11.05 | 100 |
| 2024-02-23 | 0.00 | $11.05 | 110 |
| 2024-02-22 | 0.00 | $11.05 | 21277 |
| 2024-02-21 | -28.57 | $11.03 | 505 |
| 2024-02-20 | 0.00 | $11.05 | — |
| 2024-02-16 | 0.00 | $11.05 | — |
| 2024-02-15 | 0.00 | $11.05 | — |
| 2024-02-14 | 0.00 | $11.05 | — |
| 2024-02-13 | 0.00 | $11.05 | 100 |
| 2024-02-12 | 0.00 | $11.04 | 313 |
| 2024-02-09 | -25.00 | $11.01 | — |
| 2024-02-08 | -25.00 | $11.01 | — |
| 2024-02-07 | -14.29 | $11.01 | 2317 |
| 2024-02-06 | -40.00 | $10.98 | — |
| 2024-02-05 | -33.33 | $10.98 | — |
| 2024-02-02 | -33.33 | $10.98 | — |
| 2024-02-01 | -33.33 | $10.98 | — |
| 2024-01-31 | -33.33 | $10.98 | — |
| 2024-01-30 | -30.77 | $10.98 | — |
| 2024-01-29 | -23.53 | $10.98 | — |
| 2024-01-26 | -23.53 | $10.98 | — |
| 2024-01-25 | -23.53 | $10.98 | — |
| 2024-01-24 | -23.53 | $10.98 | 1000 |
| 2024-01-23 | 0.00 | $11.02 | — |
| 2024-01-22 | 0.00 | $11.02 | — |
| 2024-01-19 | 0.00 | $11.02 | — |
| 2024-01-18 | 0.00 | $11.02 | — |
| 2024-01-17 | 0.00 | $11.02 | — |
| 2024-01-16 | 0.00 | $11.02 | — |
| 2024-01-12 | 0.00 | $11.02 | — |
| 2024-01-11 | 0.00 | $11.02 | — |
| 2024-01-10 | 0.00 | $11.02 | 77325 |
| 2024-01-09 | 0.00 | $10.92 | — |
| 2024-01-08 | 0.00 | $10.92 | 952 |
| 2024-01-05 | 0.00 | $10.90 | — |
| 2024-01-04 | 0.00 | $10.90 | — |
| 2024-01-03 | 0.00 | $10.90 | — |
| 2024-01-02 | 0.00 | $10.90 | 1904 |
| 2023-12-29 | -100.00 | $10.85 | — |
| 2023-12-28 | -100.00 | $10.85 | — |
| 2023-12-27 | -100.00 | $10.85 | — |
| 2023-12-26 | -100.00 | $10.85 | — |
| 2023-12-22 | -100.00 | $10.85 | — |
| 2023-12-21 | -100.00 | $10.85 | 4535 |
| 2023-12-20 | 0.00 | $10.90 | — |
| 2023-12-19 | 0.00 | $10.90 | — |
| 2023-12-18 | 0.00 | $10.90 | — |
| 2023-12-15 | 0.00 | $10.90 | 100 |
| 2023-12-14 | 0.00 | $10.90 | — |
| 2023-12-13 | 0.00 | $10.90 | — |
| 2023-12-12 | 0.00 | $10.90 | 1201 |
| 2023-12-11 | -100.00 | $10.85 | 106 |
| 2023-12-08 | -100.00 | $10.85 | — |
| 2023-12-07 | -100.00 | $10.85 | — |
| 2023-12-06 | -100.00 | $10.85 | — |
| 2023-12-05 | -100.00 | $10.85 | — |
| 2023-12-04 | -100.00 | $10.85 | — |
| 2023-12-01 | -100.00 | $10.85 | — |
| 2023-11-30 | -100.00 | $10.85 | 100 |
| 2023-11-29 | -100.00 | $10.85 | — |
| 2023-11-28 | -100.00 | $10.85 | — |
| 2023-11-27 | -100.00 | $10.85 | 4535 |
| 2023-11-24 | -100.00 | $10.85 | — |
| 2023-11-22 | -100.00 | $10.85 | — |
| 2023-11-21 | -100.00 | $10.85 | — |
| 2023-11-20 | -100.00 | $10.85 | — |
| 2023-11-17 | -100.00 | $10.85 | 201 |
| 2023-11-16 | -100.00 | $10.85 | — |
| 2023-11-15 | -100.00 | $10.85 | — |
| 2023-11-14 | -100.00 | $10.85 | — |
| 2023-11-13 | -100.00 | $10.85 | — |
| 2023-11-10 | -100.00 | $10.85 | — |
| 2023-11-09 | -100.00 | $10.85 | 100 |
| 2023-11-08 | -100.00 | $10.85 | — |
| 2023-11-07 | -100.00 | $10.85 | — |
| 2023-11-06 | -100.00 | $10.85 | — |
| 2023-11-03 | -100.00 | $10.85 | — |
| 2023-11-02 | -100.00 | $10.85 | — |
| 2023-11-01 | -100.00 | $10.85 | 500 |
| 2023-10-31 | -100.00 | $10.85 | 106 |
| 2023-10-30 | -33.33 | $10.87 | 203 |
| 2023-10-27 | -100.00 | $10.85 | 104 |
| 2023-10-26 | -33.33 | $10.87 | — |
| 2023-10-25 | -33.33 | $10.87 | — |
| 2023-10-24 | -33.33 | $10.87 | — |
| 2023-10-23 | -33.33 | $10.87 | — |
| 2023-10-20 | -33.33 | $10.87 | 719 |
| 2023-10-19 | -33.33 | $10.87 | 115 |
| 2023-10-18 | -100.00 | $10.85 | 101 |
| 2023-10-17 | -100.00 | $10.87 | — |
| 2023-10-16 | -100.00 | $10.87 | — |
| 2023-10-13 | -100.00 | $10.87 | — |
| 2023-10-12 | -50.00 | $10.87 | — |
| 2023-10-11 | -50.00 | $10.87 | — |
| 2023-10-10 | -91.67 | $10.87 | 4500 |
| 2023-10-09 | -81.25 | $10.87 | 100 |
| 2023-10-06 | -82.50 | $10.87 | — |
| 2023-10-05 | -75.00 | $10.87 | 482 |
| 2023-10-04 | -75.00 | $10.87 | — |
| 2023-10-03 | -75.00 | $10.87 | — |
| 2023-10-02 | -75.00 | $10.87 | — |
| 2023-09-29 | -73.33 | $10.87 | — |
| 2023-09-28 | -73.33 | $10.87 | 374 |
| 2023-09-27 | -70.21 | $10.87 | 102 |
| 2023-09-26 | -64.71 | $10.87 | 100 |
| 2023-09-25 | -64.71 | $10.87 | — |
| 2023-09-22 | -64.71 | $10.87 | — |
| 2023-09-21 | -64.71 | $10.87 | — |
| 2023-09-20 | -64.71 | $10.87 | — |
| 2023-09-19 | -64.71 | $10.87 | — |
| 2023-09-18 | -64.71 | $10.87 | 127 |
| 2023-09-15 | -66.67 | $10.86 | — |
| 2023-09-14 | -66.67 | $10.86 | — |
| 2023-09-13 | -66.67 | $10.86 | 1192 |
| 2023-09-12 | -77.46 | $10.85 | 3139 |
| 2023-09-11 | -80.28 | $10.83 | 8302 |
| 2023-09-08 | -84.21 | $10.76 | — |
| 2023-09-07 | -84.21 | $10.76 | — |
| 2023-09-06 | -84.21 | $10.76 | 300 |
| 2023-09-05 | -84.21 | $10.76 | 785 |
| 2023-09-01 | -78.95 | $10.80 | 26835 |
| 2023-08-31 | -85.53 | $10.75 | — |
| 2023-08-30 | -85.53 | $10.75 | 20202 |
| 2023-08-29 | -93.42 | $10.69 | — |
| 2023-08-28 | -92.21 | $10.69 | — |
| 2023-08-25 | -92.21 | $10.69 | — |
| 2023-08-24 | -92.21 | $10.69 | — |
| 2023-08-23 | -92.21 | $10.69 | 105328 |
| 2023-08-22 | -81.82 | $10.77 | — |
| 2023-08-21 | -81.82 | $10.77 | 1910 |
| 2023-08-18 | -84.15 | $10.71 | 2200 |
| 2023-08-17 | -85.37 | $10.70 | 182 |
| 2023-08-16 | -71.95 | $10.81 | 894 |
| 2023-08-15 | 0.00 | $11.40 | — |
| 2023-08-14 | 0.00 | $11.40 | 437 |
| 2023-08-11 | -50.00 | $10.64 | 100 |
| 2023-08-10 | -50.00 | $10.64 | 149 |
| 2023-08-09 | -8.33 | $10.69 | 31743 |
| 2023-08-08 | -78.30 | $10.68 | 3430 |
| 2023-08-07 | -79.25 | $10.67 | 805 |
| 2023-08-04 | -77.36 | $10.69 | — |
| 2023-08-03 | -77.36 | $10.69 | 1118 |
| 2023-08-02 | -78.30 | $10.68 | 57251 |
| 2023-08-01 | -82.08 | $10.64 | 262112 |
| 2023-07-31 | -81.13 | $10.65 | 1801 |
| 2023-07-28 | -83.02 | $10.63 | 100 |
| 2023-07-27 | -83.02 | $10.63 | 1039 |
| 2023-07-26 | -82.08 | $10.64 | 4215 |
| 2023-07-25 | -83.02 | $10.63 | 108 |
| 2023-07-24 | -87.74 | $10.58 | — |
| 2023-07-21 | -86.92 | $10.58 | — |
| 2023-07-20 | -86.92 | $10.58 | 8511 |
| 2023-07-19 | -80.36 | $10.61 | 100 |
| 2023-07-18 | -80.36 | $10.61 | 100 |
| 2023-07-17 | -76.92 | $10.61 | — |
| 2023-07-14 | -76.92 | $10.61 | 100 |
| 2023-07-13 | -76.92 | $10.61 | — |
| 2023-07-12 | -76.92 | $10.61 | 13250 |
| 2023-07-11 | -69.52 | $10.66 | 10304 |
| 2023-07-10 | -70.48 | $10.65 | 10410 |
| 2023-07-07 | -51.79 | $10.61 | 4700 |
| 2023-07-06 | 0.00 | $10.60 | 6199 |
| 2023-07-05 | 0.00 | $10.55 | 100 |
| 2023-07-03 | 0.00 | $10.53 | — |
| 2023-06-30 | 0.00 | $10.53 | 248 |
| 2023-06-29 | 0.00 | $10.49 | — |
| 2023-06-28 | 0.00 | $10.49 | — |
| 2023-06-27 | 0.00 | $10.49 | 1052 |
| 2023-06-26 | 0.00 | $10.45 | — |
| 2023-06-23 | 0.00 | $10.45 | 5400 |
| 2023-06-22 | 0.00 | $10.44 | 100 |
| 2023-06-21 | 0.00 | $10.39 | 400 |
| 2023-06-20 | 0.00 | $10.39 | 1099 |
| 2023-06-16 | 0.00 | $10.34 | — |
| 2023-06-15 | 0.00 | $10.34 | — |
| 2023-06-14 | 0.00 | $10.34 | — |
| 2023-06-13 | 0.00 | $10.34 | — |
| 2023-06-12 | 0.00 | $10.34 | — |
| 2023-06-09 | 0.00 | $10.34 | — |
| 2023-06-08 | 0.00 | $10.34 | — |
| 2023-06-07 | 0.00 | $10.34 | — |
| 2023-06-06 | 0.00 | $10.34 | — |
| 2023-06-05 | 0.00 | $10.34 | — |
| 2023-06-02 | 0.00 | $10.34 | — |
| 2023-06-01 | 0.00 | $10.34 | — |
| 2023-05-31 | 0.00 | $10.34 | — |
| 2023-05-30 | 0.00 | $10.34 | — |
| 2023-05-26 | 0.00 | $10.34 | — |
| 2023-05-25 | 0.00 | $10.34 | 1508 |
| 2023-05-24 | -20.00 | $10.33 | — |
| 2023-05-23 | -20.00 | $10.33 | — |
| 2023-05-22 | -20.00 | $10.33 | — |
| 2023-05-19 | -20.00 | $10.33 | — |
| 2023-05-18 | -20.00 | $10.33 | — |
| 2023-05-17 | -20.00 | $10.33 | — |
| 2023-05-16 | -66.67 | $10.33 | — |
| 2023-05-15 | -84.00 | $10.33 | — |
| 2023-05-12 | -84.00 | $10.33 | — |
| 2023-05-11 | -84.00 | $10.33 | 1400 |
| 2023-05-10 | -80.00 | $10.34 | — |
| 2023-05-09 | -80.00 | $10.34 | — |
| 2023-05-08 | -80.00 | $10.34 | 1809 |
| 2023-05-05 | -88.00 | $10.32 | — |
| 2023-05-04 | -88.00 | $10.32 | — |
| 2023-05-03 | -78.57 | $10.32 | — |
| 2023-05-02 | -78.57 | $10.32 | 4509 |
| 2023-05-01 | -86.21 | $10.29 | — |
| 2023-04-28 | -86.21 | $10.29 | — |
| 2023-04-27 | -86.21 | $10.29 | — |
| 2023-04-26 | -86.21 | $10.29 | — |
| 2023-04-25 | -80.65 | $10.29 | — |
| 2023-04-24 | -80.65 | $10.29 | 1370 |
| 2023-04-21 | -77.42 | $10.30 | — |
| 2023-04-20 | -77.42 | $10.30 | — |
| 2023-04-19 | -86.00 | $10.30 | 2442 |
| 2023-04-18 | -38.00 | $10.54 | — |
| 2023-04-17 | -34.55 | $10.54 | — |
| 2023-04-14 | -34.55 | $10.54 | — |
| 2023-04-13 | -34.55 | $10.54 | — |
| 2023-04-12 | -34.55 | $10.54 | — |
| 2023-04-11 | -34.55 | $10.54 | — |
| 2023-04-10 | -33.33 | $10.54 | — |
| 2023-04-06 | -33.33 | $10.54 | 201 |
| 2023-04-05 | -73.68 | $10.31 | 2302 |
| 2023-04-04 | -73.68 | $10.31 | 1603 |
| 2023-04-03 | -75.44 | $10.30 | 1205 |
| 2023-03-31 | -78.95 | $10.28 | — |
| 2023-03-30 | -78.95 | $10.28 | 220 |
| 2023-03-29 | -77.19 | $10.29 | — |
| 2023-03-28 | -77.19 | $10.29 | 3200 |
| 2023-03-27 | -82.46 | $10.26 | 7605 |
| 2023-03-24 | -82.46 | $10.26 | — |
| 2023-03-23 | -82.46 | $10.26 | — |
| 2023-03-22 | -82.46 | $10.26 | 11147 |
| 2023-03-21 | -9.09 | $10.26 | 25995 |
| 2023-03-20 | -81.82 | $10.18 | — |
| 2023-03-17 | -75.00 | $10.18 | 101951 |
| 2023-03-16 | 0.00 | $10.21 | — |
| 2023-03-15 | 0.00 | $10.21 | — |
| 2023-03-14 | 0.00 | $10.21 | — |
| 2023-03-13 | -88.00 | $10.21 | 539 |
| 2023-03-10 | -84.62 | $10.21 | — |
| 2023-03-09 | -84.62 | $10.21 | 12155 |
| 2023-03-08 | -88.46 | $10.19 | 11777 |
| 2023-03-07 | -90.38 | $10.18 | — |
| 2023-03-06 | -90.38 | $10.18 | 2577 |
| 2023-03-03 | -89.09 | $10.16 | — |
| 2023-03-02 | -89.09 | $10.16 | — |
| 2023-03-01 | -89.09 | $10.16 | 100 |
| 2023-02-28 | -96.18 | $10.16 | — |
| 2023-02-27 | -96.18 | $10.16 | 603 |
| 2023-02-24 | -96.18 | $10.16 | — |
| 2023-02-23 | -96.18 | $10.16 | — |
| 2023-02-22 | -96.18 | $10.16 | — |
| 2023-02-21 | -96.18 | $10.16 | 5812 |
| 2023-02-17 | -96.82 | $10.15 | 300 |
| 2023-02-16 | -96.18 | $10.16 | 201 |
| 2023-02-15 | -94.27 | $10.19 | 1357 |
| 2023-02-14 | -93.63 | $10.20 | — |
| 2023-02-13 | -93.63 | $10.20 | 7906 |
| 2023-02-10 | -96.18 | $10.16 | 2561 |
| 2023-02-09 | -96.18 | $10.16 | 1850 |
| 2023-02-08 | -96.18 | $10.16 | 2553 |
| 2023-02-07 | -94.90 | $10.18 | 1524 |
| 2023-02-06 | -94.90 | $10.18 | 18530 |
| 2023-02-03 | -96.18 | $10.16 | 32874 |
| 2023-02-02 | -95.54 | $10.17 | 297761 |
| 2023-02-01 | -94.90 | $10.18 | 678094 |
| 2023-01-31 | -96.82 | $10.15 | 34849 |
| 2023-01-30 | -10.00 | $10.16 | 55379 |
| 2023-01-27 | -10.00 | $10.16 | 112437 |
| 2023-01-26 | 0.00 | $10.15 | 53004 |
| 2023-01-25 | -16.67 | $10.12 | 1602 |
| 2023-01-24 | -16.67 | $10.12 | 145 |
| 2023-01-23 | -16.67 | $10.12 | — |
| 2023-01-20 | -16.67 | $10.12 | 237 |
| 2023-01-19 | 0.00 | $10.13 | — |
| 2023-01-18 | 0.00 | $10.13 | — |
| 2023-01-17 | 0.00 | $10.13 | 1539 |
| 2023-01-13 | -12.50 | $10.11 | 10905 |
| 2023-01-12 | -10.00 | $10.11 | — |
| 2023-01-11 | -10.00 | $10.11 | — |
| 2023-01-10 | -10.00 | $10.11 | 100 |
| 2023-01-09 | -10.00 | $10.11 | 25182 |
| 2023-01-06 | -10.00 | $10.11 | 203 |
| 2023-01-05 | -10.00 | $10.11 | — |
| 2023-01-04 | -10.00 | $10.11 | — |
| 2023-01-03 | -10.00 | $10.11 | 150 |
| 2022-12-30 | -50.00 | $10.07 | 4208 |
| 2022-12-29 | 0.00 | $10.11 | — |
| 2022-12-28 | 0.00 | $10.11 | 6740 |
| 2022-12-27 | -37.50 | $10.07 | — |
| 2022-12-23 | -37.50 | $10.07 | 7960 |
| 2022-12-22 | 0.00 | $10.07 | 100 |
| 2022-12-21 | 0.00 | $10.07 | — |
| 2022-12-20 | 0.00 | $10.07 | 7856 |
| 2022-12-19 | -16.67 | $10.06 | 225828 |
| 2022-12-16 | 0.00 | $10.05 | 53930 |
| 2022-12-15 | 0.00 | $10.05 | 940 |
| 2022-12-14 | -50.00 | $10.02 | 246 |
| 2022-12-13 | -50.00 | $10.02 | 5009 |
| 2022-12-12 | -50.00 | $10.02 | 2833 |
| 2022-12-09 | -50.00 | $10.02 | — |
| 2022-12-08 | -50.00 | $10.02 | — |
| 2022-12-07 | -33.33 | $10.02 | — |
| 2022-12-06 | -33.33 | $10.02 | 1400 |
| 2022-12-05 | -33.33 | $10.02 | — |
| 2022-12-02 | -33.33 | $10.02 | — |
| 2022-12-01 | -25.00 | $10.02 | — |
| 2022-11-30 | -25.00 | $10.02 | — |
| 2022-11-29 | -25.00 | $10.02 | 1664 |
| 2022-11-28 | -20.00 | $10.02 | — |
| 2022-11-25 | -20.00 | $10.02 | 58057 |
| 2022-11-23 | -16.67 | $10.02 | 61000 |
| 2022-11-22 | -16.67 | $10.02 | 302 |
| 2022-11-21 | 0.00 | $10.02 | 200 |
| 2022-11-18 | 0.00 | $10.02 | — |
| 2022-11-17 | 0.00 | $10.02 | 20000 |
| 2022-11-16 | 0.00 | $10.02 | — |
| 2022-11-15 | 0.00 | $10.02 | 42917 |
| 2022-11-14 | 0.00 | $10.01 | — |
| 2022-11-11 | 0.00 | $10.01 | 15707 |
| 2022-11-10 | 0.00 | $10.01 | 6244 |
| 2022-11-09 | 0.00 | $10.01 | 22412 |
| 2022-11-08 | 0.00 | $10.00 | 100 |
| 2022-11-07 | 0.00 | $10.00 | 517601 |
| 2022-11-04 | 0.00 | $10.00 | 25329 |
| 2022-11-03 | 0.00 | $9.99 | — |
| 2022-11-02 | 0.00 | $9.99 | 3452 |
| 2022-11-01 | 0.00 | $9.99 | 36701 |
| 2022-10-31 | 0.00 | $9.98 | — |
| 2022-10-28 | 0.00 | $9.98 | 191274 |
| 2022-10-27 | -16.67 | $9.97 | — |
| 2022-10-26 | -16.67 | $9.97 | 262 |
| 2022-10-25 | -14.29 | $9.97 | 10000 |
| 2022-10-24 | 0.00 | $9.98 | 183800 |
| 2022-10-21 | -14.29 | $9.97 | — |
| 2022-10-20 | -14.29 | $9.97 | — |
| 2022-10-19 | -14.29 | $9.97 | 35487 |
| 2022-10-18 | -20.00 | $9.95 | 100 |
| 2022-10-17 | -20.00 | $9.95 | 181993 |
| 2022-10-14 | -20.00 | $9.95 | — |
| 2022-10-13 | -20.00 | $9.95 | 10300 |
| 2022-10-12 | -16.67 | $9.95 | 301 |
| 2022-10-11 | -25.00 | $9.93 | 10001 |
| 2022-10-10 | -25.00 | $9.93 | 2528 |
| 2022-10-07 | 0.00 | $9.94 | — |
| 2022-10-06 | 0.00 | $9.94 | 8720 |
| 2022-10-05 | -33.33 | $9.92 | 4423 |
| 2022-10-04 | 0.00 | $9.93 | — |
| 2022-10-03 | 0.00 | $9.93 | 13257 |
| 2022-09-30 | 0.00 | $9.93 | 62166 |
| 2022-09-29 | 0.00 | $9.92 | 1401 |
| 2022-09-28 | 0.00 | $9.92 | 18798 |
| 2022-09-27 | -20.00 | $9.91 | 715 |
| 2022-09-26 | -20.00 | $9.91 | 295 |
| 2022-09-23 | 0.00 | $9.92 | 20469 |
| 2022-09-22 | 0.00 | $9.92 | 1114 |
| 2022-09-21 | 0.00 | $9.92 | 35406 |
| 2022-09-20 | -14.29 | $9.91 | — |
| 2022-09-19 | -14.29 | $9.91 | 1115 |
| 2022-09-16 | -14.29 | $9.91 | 701 |
| 2022-09-15 | -14.29 | $9.91 | 7805 |
| 2022-09-14 | -28.57 | $9.90 | — |
| 2022-09-13 | -28.57 | $9.90 | 12512 |
| 2022-09-12 | 0.00 | $9.92 | — |
| 2022-09-09 | 0.00 | $9.92 | 236 |
| 2022-09-08 | -14.29 | $9.91 | 10858 |
| 2022-09-07 | 0.00 | $9.91 | 61200 |
| 2022-09-06 | 0.00 | $9.90 | 41401 |
| 2022-09-02 | -25.00 | $9.88 | 201 |
| 2022-09-01 | 0.00 | $9.89 | 328 |
| 2022-08-31 | 0.00 | $9.89 | 400 |
| 2022-08-30 | 0.00 | $9.89 | 555 |
| 2022-08-29 | -20.00 | $9.88 | — |
| 2022-08-26 | -16.67 | $9.88 | — |
| 2022-08-25 | -16.67 | $9.88 | 1600 |
| 2022-08-24 | 0.00 | $9.89 | — |
| 2022-08-23 | 0.00 | $9.89 | — |
| 2022-08-22 | 0.00 | $9.89 | — |
| 2022-08-19 | 0.00 | $9.89 | 300 |
| 2022-08-18 | 0.00 | $9.89 | 500 |
| 2022-08-17 | 0.00 | $9.87 | — |
| 2022-08-16 | 0.00 | $9.87 | — |
| 2022-08-15 | 0.00 | $9.87 | — |
| 2022-08-12 | 0.00 | $9.87 | — |
| 2022-08-11 | 0.00 | $9.87 | — |
| 2022-08-10 | 0.00 | $9.87 | 233 |
| 2022-08-09 | 0.00 | $9.87 | 35186 |
| 2022-08-08 | 0.00 | $9.86 | 17688 |
| 2022-08-05 | 0.00 | $9.86 | — |
| 2022-08-04 | 0.00 | $9.86 | 1750 |
| 2022-08-03 | 0.00 | $9.86 | 26424 |
| 2022-08-02 | 0.00 | $9.85 | 26438 |
| 2022-08-01 | -66.67 | $9.83 | 5939 |
| 2022-07-29 | -33.33 | $9.84 | 100 |
| 2022-07-28 | -33.33 | $9.84 | 404 |
| 2022-07-27 | -25.00 | $9.83 | 3100 |
| 2022-07-26 | -12.50 | $9.84 | 100 |
| 2022-07-25 | -25.00 | $9.83 | 150 |
| 2022-07-22 | -12.50 | $9.84 | 27572 |
| 2022-07-21 | 0.00 | $9.83 | — |
| 2022-07-20 | 0.00 | $9.83 | — |
| 2022-07-19 | 0.00 | $9.83 | 10107 |
| 2022-07-18 | -16.67 | $9.82 | 4022 |
| 2022-07-15 | 0.00 | $9.83 | — |
| 2022-07-14 | 0.00 | $9.83 | — |
| 2022-07-13 | 0.00 | $9.83 | — |
| 2022-07-12 | 0.00 | $9.83 | 216 |
| 2022-07-11 | -14.29 | $9.83 | 180 |
| 2022-07-08 | -14.29 | $9.83 | 361 |
| 2022-07-07 | -14.29 | $9.83 | 212 |
| 2022-07-06 | -28.57 | $9.82 | — |
| 2022-07-05 | -28.57 | $9.82 | 518 |
| 2022-07-01 | -28.57 | $9.82 | — |
| 2022-06-30 | -28.57 | $9.82 | 172 |
| 2022-06-29 | -100.00 | $9.77 | — |
| 2022-06-28 | -100.00 | $9.77 | 25212 |
| 2022-06-27 | -42.86 | $9.81 | 1265 |
| 2022-06-24 | -57.14 | $9.80 | 856 |
| 2022-06-23 | -57.14 | $9.80 | 2014 |
| 2022-06-22 | -85.71 | $9.78 | — |
| 2022-06-21 | -85.71 | $9.78 | — |
| 2022-06-17 | -85.71 | $9.78 | 77805 |
| 2022-06-16 | -66.67 | $9.80 | 3531 |
| 2022-06-15 | -50.00 | $9.81 | 157 |
| 2022-06-14 | -66.67 | $9.80 | 147191 |
| 2022-06-13 | -33.33 | $9.82 | 10422 |
| 2022-06-10 | -16.67 | $9.83 | 10306 |
| 2022-06-09 | -20.00 | $9.82 | 129 |
| 2022-06-08 | -40.00 | $9.81 | 975 |
| 2022-06-07 | -60.00 | $9.80 | 1641 |
| 2022-06-06 | -100.00 | $9.78 | 240 |
| 2022-06-03 | -100.00 | $9.78 | — |
| 2022-06-02 | -100.00 | $9.78 | 300 |
| 2022-06-01 | -44.44 | $9.83 | — |
| 2022-05-31 | -44.44 | $9.83 | 106 |
| 2022-05-27 | -77.78 | $9.80 | 32272 |
| 2022-05-26 | -100.00 | $9.78 | 148 |
| 2022-05-25 | -100.00 | $9.78 | — |
| 2022-05-24 | -100.00 | $9.78 | — |
| 2022-05-23 | -100.00 | $9.78 | 375 |
| 2022-05-20 | -100.00 | $9.78 | — |
| 2022-05-19 | -100.00 | $9.78 | — |
| 2022-05-18 | -100.00 | $9.78 | 2406 |
| 2022-05-17 | -80.00 | $9.83 | — |
| 2022-05-16 | -80.00 | $9.83 | — |
| 2022-05-13 | -57.14 | $9.83 | — |
| 2022-05-12 | -57.14 | $9.83 | — |
| 2022-05-11 | -57.14 | $9.83 | 300 |
| 2022-05-10 | -57.14 | $9.83 | — |
| 2022-05-09 | -57.14 | $9.83 | 4057 |
| 2022-05-06 | 0.00 | $9.87 | — |
| 2022-05-05 | 0.00 | $9.87 | 41112 |
| 2022-05-04 | 0.00 | $9.85 | 10144 |
| 2022-05-03 | -42.86 | $9.82 | 120 |
| 2022-05-02 | 0.00 | $9.85 | 4700 |
| 2022-04-29 | -28.57 | $9.83 | 1102 |
| 2022-04-28 | -16.67 | $9.83 | 10110 |
| 2022-04-27 | -22.22 | $9.82 | 10101 |
| 2022-04-26 | -22.22 | $9.82 | 10000 |
| 2022-04-25 | -22.22 | $9.82 | — |
| 2022-04-22 | -22.22 | $9.82 | 150000 |
| 2022-04-21 | 0.00 | $9.84 | 348 |
| 2022-04-20 | 0.00 | $9.84 | 157 |
| 2022-04-19 | 0.00 | $9.82 | 500 |
| 2022-04-18 | -28.57 | $9.80 | 2000 |
| 2022-04-14 | 0.00 | $9.82 | — |
| 2022-04-13 | 0.00 | $9.82 | 1001 |
| 2022-04-12 | 0.00 | $9.82 | 4122 |
| 2022-04-11 | 0.00 | $9.81 | 1824 |
| 2022-04-08 | 0.00 | $9.80 | — |
| 2022-04-07 | 0.00 | $9.80 | 27201 |
| 2022-04-06 | -28.57 | $9.78 | 201 |
| 2022-04-05 | -28.57 | $9.78 | 1100 |
| 2022-04-04 | -14.29 | $9.79 | — |
| 2022-04-01 | -14.29 | $9.79 | 25891 |
| 2022-03-31 | -28.57 | $9.78 | 28976 |
| 2022-03-30 | -60.00 | $9.75 | 100 |
| 2022-03-29 | -60.00 | $9.75 | 100 |
| 2022-03-28 | -50.00 | $9.75 | 132 |
| 2022-03-25 | -33.33 | $9.76 | 175000 |
| 2022-03-24 | -33.33 | $9.76 | 346097 |
| 2022-03-23 | -16.67 | $9.77 | — |
| 2022-03-22 | -14.29 | $9.77 | 2815 |
| 2022-03-21 | -14.29 | $9.77 | 877 |
| 2022-03-18 | -25.00 | $9.76 | 11117 |
| 2022-03-17 | -25.00 | $9.76 | 8241 |
| 2022-03-16 | -12.50 | $9.77 | 9796 |
| 2022-03-15 | 0.00 | $9.78 | 220456 |
| 2022-03-14 | 0.00 | $9.76 | — |
| 2022-03-11 | 0.00 | $9.76 | 16146 |
| 2022-03-10 | -14.29 | $9.75 | 25336 |
| 2022-03-09 | 0.00 | $9.76 | 6611 |
| 2022-03-08 | -14.29 | $9.75 | 25355 |
| 2022-03-07 | -14.29 | $9.75 | — |
| 2022-03-04 | -14.29 | $9.75 | 67123 |
| 2022-03-03 | -14.29 | $9.75 | 134 |
| 2022-03-02 | -14.29 | $9.75 | 9353 |
| 2022-03-01 | -28.57 | $9.74 | 134725 |
| 2022-02-28 | -14.29 | $9.74 | 502 |
| 2022-02-25 | -28.57 | $9.73 | 4108 |
| 2022-02-24 | -28.57 | $9.73 | 4599 |
| 2022-02-23 | -44.44 | $9.71 | 20100 |
| 2022-02-22 | -44.44 | $9.71 | 2591 |
| 2022-02-18 | -11.11 | $9.74 | 1210 |
| 2022-02-17 | -33.33 | $9.72 | 1943 |
| 2022-02-16 | -33.33 | $9.72 | — |
| 2022-02-15 | -33.33 | $9.72 | — |
| 2022-02-14 | -33.33 | $9.72 | 27905 |
| 2022-02-11 | -55.56 | $9.70 | — |
| 2022-02-10 | -55.56 | $9.70 | 23932 |
| 2022-02-09 | 0.00 | $9.75 | — |
| 2022-02-08 | 0.00 | $9.75 | — |
| 2022-02-07 | 0.00 | $9.75 | 3071 |
| 2022-02-04 | -25.00 | $9.72 | — |
| 2022-02-03 | -25.00 | $9.72 | — |
| 2022-02-02 | -25.00 | $9.72 | — |
| 2022-02-01 | -25.00 | $9.72 | 8053 |
| 2022-01-31 | -75.00 | $9.68 | — |
| 2022-01-28 | -75.00 | $9.68 | 1937 |
| 2022-01-27 | -75.00 | $9.68 | 41123 |
| 2022-01-26 | -75.00 | $9.68 | 2860 |
| 2022-01-25 | -57.14 | $9.70 | 4190 |
| 2022-01-24 | -85.71 | $9.68 | 350 |
| 2022-01-21 | -71.43 | $9.69 | 3634 |
| 2022-01-20 | -57.14 | $9.70 | — |
| 2022-01-19 | -57.14 | $9.70 | — |
| 2022-01-18 | -57.14 | $9.70 | 1009 |
| 2022-01-14 | -25.00 | $9.70 | 1584 |
| 2022-01-13 | -25.00 | $9.70 | — |
| 2022-01-12 | -25.00 | $9.70 | — |
| 2022-01-11 | -25.00 | $9.70 | — |
| 2022-01-10 | -25.00 | $9.70 | — |
| 2022-01-07 | -25.00 | $9.70 | — |
| 2022-01-06 | -62.50 | $9.70 | 916 |
| 2022-01-05 | -87.50 | $9.68 | 3100 |
| 2022-01-04 | -87.50 | $9.68 | — |
| 2022-01-03 | -87.50 | $9.68 | — |
| 2021-12-31 | -87.50 | $9.68 | 1246 |
| 2021-12-30 | -80.00 | $9.71 | 10279 |
| 2021-12-29 | -80.00 | $9.71 | 6403 |
| 2021-12-28 | -100.00 | $9.70 | — |
| 2021-12-27 | -100.00 | $9.70 | — |
| 2021-12-23 | -100.00 | $9.70 | — |
| 2021-12-22 | -100.00 | $9.70 | — |
| 2021-12-21 | -100.00 | $9.70 | — |
| 2021-12-20 | -100.00 | $9.70 | 509 |
| 2021-12-17 | -100.00 | $9.70 | 2254 |
| 2021-12-16 | -100.00 | $9.70 | 342 |
| 2021-12-15 | -100.00 | $9.70 | 7414 |
| 2021-12-14 | -100.00 | $9.70 | 7200 |
| 2021-12-13 | -100.00 | $9.70 | 14036 |
| 2021-12-10 | -100.00 | $9.70 | 1515 |
| 2021-12-09 | -50.00 | $9.73 | 2814 |
| 2021-12-08 | -60.00 | $9.72 | 20001 |
| 2021-12-07 | 0.00 | $9.75 | 418 |
| 2021-12-06 | 0.00 | $9.75 | — |
| 2021-12-03 | 0.00 | $9.75 | — |
| 2021-12-02 | 0.00 | $9.75 | 1523 |
| 2021-12-01 | 0.00 | $9.75 | 4330 |
| 2021-11-30 | -60.00 | $9.72 | — |
| 2021-11-29 | -60.00 | $9.72 | 500002 |
| 2021-11-26 | -40.00 | $9.73 | — |
| 2021-11-24 | -40.00 | $9.73 | 7163 |
| 2021-11-23 | 0.00 | $9.75 | — |
| 2021-11-22 | 0.00 | $9.75 | 7947 |
| 2021-11-19 | -20.00 | $9.74 | 50000 |
| 2021-11-18 | -20.00 | $9.74 | — |
| 2021-11-17 | -20.00 | $9.74 | 22442 |
| 2021-11-16 | -60.00 | $9.72 | 2710 |
| 2021-11-15 | -40.00 | $9.73 | 500 |
| 2021-11-12 | -40.00 | $9.73 | 2625 |
| 2021-11-11 | -40.00 | $9.73 | — |
| 2021-11-10 | -40.00 | $9.73 | 2918 |
| 2021-11-09 | -100.00 | $9.71 | — |
| 2021-11-08 | -100.00 | $9.71 | 16057 |
| 2021-11-05 | -42.86 | $9.73 | 798 |
| 2021-11-04 | -28.57 | $9.74 | 10661 |
| 2021-11-03 | -14.29 | $9.75 | 320 |
| 2021-11-02 | -71.43 | $9.71 | 3413 |
| 2021-11-01 | -28.57 | $9.74 | — |
| 2021-10-29 | -28.57 | $9.74 | 3903 |
| 2021-10-28 | -28.57 | $9.74 | 5192 |
| 2021-10-27 | -62.50 | $9.71 | 4311 |
| 2021-10-26 | -25.00 | $9.74 | 99690 |
| 2021-10-25 | -12.50 | $9.75 | 1306 |
| 2021-10-22 | -37.50 | $9.73 | — |
| 2021-10-21 | -37.50 | $9.73 | 2823 |
| 2021-10-20 | -37.50 | $9.73 | — |
| 2021-10-19 | -37.50 | $9.73 | 83798 |
| 2021-10-18 | -25.00 | $9.74 | — |
| 2021-10-15 | -25.00 | $9.74 | — |
| 2021-10-14 | -25.00 | $9.74 | — |
| 2021-10-13 | -25.00 | $9.74 | 252 |
| 2021-10-12 | 0.00 | $9.73 | 341 |
| 2021-10-11 | -80.00 | $9.69 | — |
| 2021-10-08 | -57.14 | $9.69 | 3503 |
| 2021-10-07 | 0.00 | $9.72 | 28029 |
| 2021-10-06 | -28.57 | $9.70 | 1916 |
| 2021-10-05 | -14.29 | $9.70 | — |
| 2021-10-04 | -14.29 | $9.70 | 79703 |
| 2021-10-01 | -14.29 | $9.70 | 3770 |
| 2021-09-30 | 0.00 | $9.70 | 187016 |
| 2021-09-29 | 0.00 | $9.70 | 1443 |
| 2021-09-28 | 0.00 | $9.70 | 128676 |
| 2021-09-27 | -11.11 | $9.69 | 23098 |
| 2021-09-24 | -22.22 | $9.68 | — |
| 2021-09-23 | -22.22 | $9.68 | 438 |
| 2021-09-22 | -11.11 | $9.69 | — |
| 2021-09-21 | -11.11 | $9.69 | 299 |
| 2021-09-20 | -22.22 | $9.68 | 19547 |
| 2021-09-17 | -22.22 | $9.68 | 1200 |
| 2021-09-16 | -22.22 | $9.68 | 15043 |
| 2021-09-15 | -12.50 | $9.68 | 1101 |
| 2021-09-14 | -12.50 | $9.68 | 100 |
| 2021-09-13 | 0.00 | $9.69 | 1484 |
| 2021-09-10 | -22.22 | $9.67 | 209 |
| 2021-09-09 | -44.44 | $9.65 | 7003 |
| 2021-09-08 | -55.56 | $9.64 | 399 |
| 2021-09-07 | -22.22 | $9.67 | 2217 |
| 2021-09-03 | -50.00 | $9.66 | 147 |
| 2021-09-02 | -92.31 | $9.61 | 4943 |
| 2021-09-01 | -61.54 | $9.65 | — |
| 2021-08-31 | -61.54 | $9.65 | 912 |
| 2021-08-30 | -61.54 | $9.65 | 6164 |
| 2021-08-27 | -76.92 | $9.63 | 1029 |
| 2021-08-26 | -84.21 | $9.63 | 2387 |
| 2021-08-25 | -84.21 | $9.63 | 3192 |
| 2021-08-24 | -94.74 | $9.61 | 1427 |
| 2021-08-23 | -84.21 | $9.63 | 7902 |
| 2021-08-20 | -89.47 | $9.62 | 6173 |
| 2021-08-19 | -78.95 | $9.64 | 2000 |
| 2021-08-18 | -94.74 | $9.61 | 178 |
| 2021-08-17 | -89.47 | $9.62 | 1015 |
| 2021-08-16 | -94.74 | $9.61 | 2659 |
| 2021-08-13 | -57.89 | $9.68 | 12036 |
| 2021-08-12 | -82.35 | $9.65 | — |
| 2021-08-11 | -82.35 | $9.65 | 1333 |
| 2021-08-10 | -70.59 | $9.67 | 3850 |
| 2021-08-09 | -41.18 | $9.72 | — |
| 2021-08-06 | -41.18 | $9.72 | 363 |
| 2021-08-05 | -70.59 | $9.67 | 1813 |
| 2021-08-04 | -52.94 | $9.70 | 900 |
| 2021-08-03 | -52.94 | $9.70 | 1570 |
| 2021-08-02 | -58.82 | $9.69 | 2500 |
| 2021-07-30 | 0.00 | $9.79 | 8400 |
| 2021-07-29 | -87.50 | $9.63 | 2695 |
| 2021-07-28 | -37.50 | $9.67 | — |
| 2021-07-27 | -37.50 | $9.67 | 1220 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.68
2024-08-15
Close Price
$9.46
Vol: 59517Average Directional Index - Detailed Analysis
Minimum
9.78
Average
41.93
Maximum
85.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-08-15 | 15.68 | $9.46 | 59517 |
| 2024-08-14 | 16.07 | $10.90 | 7396 |
| 2024-08-13 | 15.49 | $10.35 | 72779 |
| 2024-08-12 | 14.87 | $11.77 | 4927 |
| 2024-08-09 | 15.58 | $11.60 | 11004 |
| 2024-08-08 | 15.44 | $12.30 | 1806 |
| 2024-08-07 | 15.29 | $11.84 | 8128 |
| 2024-08-06 | 14.36 | $12.20 | 9786 |
| 2024-08-05 | 14.61 | $11.80 | 5944 |
| 2024-08-02 | 14.87 | $11.31 | 2116 |
| 2024-08-01 | 14.67 | $11.70 | 1776 |
| 2024-07-31 | 15.41 | $12.00 | 983 |
| 2024-07-30 | 16.20 | $11.83 | 68209 |
| 2024-07-29 | 16.68 | $11.81 | 8611 |
| 2024-07-26 | 17.20 | $11.69 | 254 |
| 2024-07-24 | 17.93 | $11.72 | 5743 |
| 2024-07-23 | 18.72 | $11.79 | 355 |
| 2024-07-22 | 19.70 | $11.88 | 2456 |
| 2024-07-19 | 20.67 | $12.12 | 2613 |
| 2024-07-18 | 21.70 | $12.20 | 53 |
| 2024-07-15 | 21.49 | $12.20 | 206 |
| 2024-07-08 | 21.27 | $12.20 | 392 |
| 2024-07-01 | 21.03 | $11.32 | 171 |
| 2024-06-21 | 22.06 | $11.75 | 114 |
| 2024-06-20 | 22.24 | $12.21 | 380 |
| 2024-05-31 | 20.78 | $11.45 | 2076 |
| 2024-05-28 | 21.10 | $11.25 | — |
| 2024-05-24 | 22.01 | $11.25 | — |
| 2024-05-23 | 22.97 | $11.25 | — |
| 2024-05-22 | 23.97 | $11.25 | 1555 |
| 2024-05-13 | 25.03 | $11.40 | 202 |
| 2024-05-10 | 25.48 | $11.14 | 916 |
| 2024-05-09 | 25.99 | $11.33 | 1 |
| 2024-05-02 | 26.80 | $11.16 | 102 |
| 2024-04-29 | 27.83 | $11.33 | 113 |
| 2024-04-18 | 28.54 | $11.22 | 100 |
| 2024-04-17 | 30.04 | $11.22 | 102 |
| 2024-04-16 | 31.62 | $11.11 | 200 |
| 2024-04-15 | 33.28 | $11.22 | 101 |
| 2024-04-12 | 34.15 | $11.16 | 200 |
| 2024-04-05 | 35.48 | $11.16 | 103 |
| 2024-04-04 | 36.89 | $11.22 | — |
| 2024-04-03 | 37.82 | $11.22 | 92 |
| 2024-03-27 | 38.81 | $11.22 | 100 |
| 2024-03-26 | 39.85 | $11.22 | 139 |
| 2024-03-15 | 40.95 | $11.11 | 7 |
| 2024-03-11 | 42.79 | $11.11 | 604 |
| 2024-03-07 | 44.74 | $11.39 | 164 |
| 2024-03-06 | 43.24 | $11.40 | 117 |
| 2024-03-04 | 41.47 | $11.10 | 7194 |
| 2024-02-26 | 41.48 | $11.05 | 100 |
| 2024-02-23 | 42.50 | $11.05 | 110 |
| 2024-02-22 | 43.57 | $11.05 | 21277 |
| 2024-02-21 | 44.70 | $11.03 | 505 |
| 2024-02-20 | 46.40 | $11.05 | — |
| 2024-02-16 | 45.69 | $11.05 | — |
| 2024-02-15 | 44.94 | $11.05 | — |
| 2024-02-14 | 44.15 | $11.05 | — |
| 2024-02-13 | 43.32 | $11.05 | 100 |
| 2024-02-12 | 42.45 | $11.04 | 313 |
| 2024-02-09 | 41.68 | $11.01 | — |
| 2024-02-08 | 41.43 | $11.01 | — |
| 2024-02-07 | 41.17 | $11.01 | 2317 |
| 2024-02-06 | 40.89 | $10.98 | — |
| 2024-02-05 | 41.37 | $10.98 | — |
| 2024-02-02 | 41.87 | $10.98 | — |
| 2024-02-01 | 42.39 | $10.98 | — |
| 2024-01-31 | 42.95 | $10.98 | — |
| 2024-01-30 | 43.53 | $10.98 | — |
| 2024-01-29 | 44.14 | $10.98 | — |
| 2024-01-26 | 44.79 | $10.98 | — |
| 2024-01-25 | 45.47 | $10.98 | — |
| 2024-01-24 | 46.18 | $10.98 | 1000 |
| 2024-01-23 | 46.94 | $11.02 | — |
| 2024-01-22 | 45.81 | $11.02 | — |
| 2024-01-19 | 44.62 | $11.02 | — |
| 2024-01-18 | 43.37 | $11.02 | — |
| 2024-01-17 | 42.06 | $11.02 | — |
| 2024-01-16 | 40.67 | $11.02 | — |
| 2024-01-12 | 39.22 | $11.02 | — |
| 2024-01-11 | 37.68 | $11.02 | — |
| 2024-01-10 | 36.07 | $11.02 | 77325 |
| 2024-01-09 | 34.37 | $10.92 | — |
| 2024-01-08 | 33.87 | $10.92 | 952 |
| 2024-01-05 | 33.34 | $10.90 | — |
| 2024-01-04 | 33.26 | $10.90 | — |
| 2024-01-03 | 33.18 | $10.90 | — |
| 2024-01-02 | 33.09 | $10.90 | 1904 |
| 2023-12-29 | 33.00 | $10.85 | — |
| 2023-12-28 | 34.60 | $10.85 | — |
| 2023-12-27 | 36.28 | $10.85 | — |
| 2023-12-26 | 38.05 | $10.85 | — |
| 2023-12-22 | 39.91 | $10.85 | — |
| 2023-12-21 | 41.87 | $10.85 | 4535 |
| 2023-12-20 | 43.93 | $10.90 | — |
| 2023-12-19 | 43.03 | $10.90 | — |
| 2023-12-18 | 42.09 | $10.90 | — |
| 2023-12-15 | 41.09 | $10.90 | 100 |
| 2023-12-14 | 40.04 | $10.90 | — |
| 2023-12-13 | 38.94 | $10.90 | — |
| 2023-12-12 | 37.78 | $10.90 | 1201 |
| 2023-12-11 | 36.55 | $10.85 | 106 |
| 2023-12-08 | 36.62 | $10.85 | — |
| 2023-12-07 | 36.68 | $10.85 | — |
| 2023-12-06 | 36.75 | $10.85 | — |
| 2023-12-05 | 36.82 | $10.85 | — |
| 2023-12-04 | 36.90 | $10.85 | — |
| 2023-12-01 | 36.98 | $10.85 | — |
| 2023-11-30 | 37.06 | $10.85 | 100 |
| 2023-11-29 | 37.15 | $10.85 | — |
| 2023-11-28 | 37.25 | $10.85 | — |
| 2023-11-27 | 37.35 | $10.85 | 4535 |
| 2023-11-24 | 37.45 | $10.85 | — |
| 2023-11-22 | 37.56 | $10.85 | — |
| 2023-11-21 | 37.67 | $10.85 | — |
| 2023-11-20 | 37.79 | $10.85 | — |
| 2023-11-17 | 37.92 | $10.85 | 201 |
| 2023-11-16 | 38.06 | $10.85 | — |
| 2023-11-15 | 38.41 | $10.85 | — |
| 2023-11-14 | 38.78 | $10.85 | — |
| 2023-11-13 | 39.16 | $10.85 | — |
| 2023-11-10 | 39.57 | $10.85 | — |
| 2023-11-09 | 40.00 | $10.85 | 100 |
| 2023-11-08 | 40.45 | $10.85 | — |
| 2023-11-07 | 40.93 | $10.85 | — |
| 2023-11-06 | 41.43 | $10.85 | — |
| 2023-11-03 | 41.96 | $10.85 | — |
| 2023-11-02 | 42.52 | $10.85 | — |
| 2023-11-01 | 43.10 | $10.85 | 500 |
| 2023-10-31 | 43.72 | $10.85 | 106 |
| 2023-10-30 | 44.49 | $10.87 | 203 |
| 2023-10-27 | 44.83 | $10.85 | 104 |
| 2023-10-26 | 45.42 | $10.87 | — |
| 2023-10-25 | 45.53 | $10.87 | — |
| 2023-10-24 | 45.64 | $10.87 | — |
| 2023-10-23 | 45.76 | $10.87 | — |
| 2023-10-20 | 45.89 | $10.87 | 719 |
| 2023-10-19 | 46.03 | $10.87 | 115 |
| 2023-10-18 | 46.17 | $10.85 | 101 |
| 2023-10-17 | 46.48 | $10.87 | — |
| 2023-10-16 | 46.40 | $10.87 | — |
| 2023-10-13 | 46.32 | $10.87 | — |
| 2023-10-12 | 46.23 | $10.87 | — |
| 2023-10-11 | 46.13 | $10.87 | — |
| 2023-10-10 | 46.03 | $10.87 | 4500 |
| 2023-10-09 | 45.92 | $10.87 | 100 |
| 2023-10-06 | 45.87 | $10.87 | — |
| 2023-10-05 | 45.81 | $10.87 | 482 |
| 2023-10-04 | 45.75 | $10.87 | — |
| 2023-10-03 | 45.69 | $10.87 | — |
| 2023-10-02 | 45.62 | $10.87 | — |
| 2023-09-29 | 45.55 | $10.87 | — |
| 2023-09-28 | 45.48 | $10.87 | 374 |
| 2023-09-27 | 45.40 | $10.87 | 102 |
| 2023-09-26 | 45.32 | $10.87 | 100 |
| 2023-09-25 | 45.24 | $10.87 | — |
| 2023-09-22 | 45.15 | $10.87 | — |
| 2023-09-21 | 45.05 | $10.87 | — |
| 2023-09-20 | 44.95 | $10.87 | — |
| 2023-09-19 | 44.85 | $10.87 | — |
| 2023-09-18 | 44.74 | $10.87 | 127 |
| 2023-09-15 | 44.62 | $10.86 | — |
| 2023-09-14 | 44.52 | $10.86 | — |
| 2023-09-13 | 44.42 | $10.86 | 1192 |
| 2023-09-12 | 44.31 | $10.85 | 3139 |
| 2023-09-11 | 44.20 | $10.83 | 8302 |
| 2023-09-08 | 44.08 | $10.76 | — |
| 2023-09-07 | 45.29 | $10.76 | — |
| 2023-09-06 | 46.55 | $10.76 | 300 |
| 2023-09-05 | 47.89 | $10.76 | 785 |
| 2023-09-01 | 49.29 | $10.80 | 26835 |
| 2023-08-31 | 50.76 | $10.75 | — |
| 2023-08-30 | 52.50 | $10.75 | 20202 |
| 2023-08-29 | 54.32 | $10.69 | — |
| 2023-08-28 | 56.46 | $10.69 | — |
| 2023-08-25 | 58.70 | $10.69 | — |
| 2023-08-24 | 61.06 | $10.69 | — |
| 2023-08-23 | 63.55 | $10.69 | 105328 |
| 2023-08-22 | 66.17 | $10.77 | — |
| 2023-08-21 | 68.61 | $10.77 | 1910 |
| 2023-08-18 | 71.17 | $10.71 | 2200 |
| 2023-08-17 | 73.92 | $10.70 | 182 |
| 2023-08-16 | 76.95 | $10.81 | 894 |
| 2023-08-15 | 79.72 | $11.40 | — |
| 2023-08-14 | 79.30 | $11.40 | 437 |
| 2023-08-11 | 78.86 | $10.64 | 100 |
| 2023-08-10 | 79.35 | $10.64 | 149 |
| 2023-08-09 | 79.86 | $10.69 | 31743 |
| 2023-08-08 | 80.23 | $10.68 | 3430 |
| 2023-08-07 | 80.66 | $10.67 | 805 |
| 2023-08-04 | 81.10 | $10.69 | — |
| 2023-08-03 | 80.97 | $10.69 | 1118 |
| 2023-08-02 | 80.84 | $10.68 | 57251 |
| 2023-08-01 | 80.24 | $10.64 | 262112 |
| 2023-07-31 | 79.63 | $10.65 | 1801 |
| 2023-07-28 | 78.98 | $10.63 | 100 |
| 2023-07-27 | 78.31 | $10.63 | 1039 |
| 2023-07-26 | 77.61 | $10.64 | 4215 |
| 2023-07-25 | 76.87 | $10.63 | 108 |
| 2023-07-24 | 76.11 | $10.58 | — |
| 2023-07-21 | 75.34 | $10.58 | — |
| 2023-07-20 | 74.53 | $10.58 | 8511 |
| 2023-07-19 | 73.67 | $10.61 | 100 |
| 2023-07-18 | 72.43 | $10.61 | 100 |
| 2023-07-17 | 71.13 | $10.61 | — |
| 2023-07-14 | 69.76 | $10.61 | 100 |
| 2023-07-13 | 68.31 | $10.61 | — |
| 2023-07-12 | 66.79 | $10.61 | 13250 |
| 2023-07-11 | 65.19 | $10.66 | 10304 |
| 2023-07-10 | 63.56 | $10.65 | 10410 |
| 2023-07-07 | 61.83 | $10.61 | 4700 |
| 2023-07-06 | 60.20 | $10.60 | 6199 |
| 2023-07-05 | 58.90 | $10.55 | 100 |
| 2023-07-03 | 57.72 | $10.53 | — |
| 2023-06-30 | 56.57 | $10.53 | 248 |
| 2023-06-29 | 55.36 | $10.49 | — |
| 2023-06-28 | 54.30 | $10.49 | — |
| 2023-06-27 | 53.19 | $10.49 | 1052 |
| 2023-06-26 | 52.02 | $10.45 | — |
| 2023-06-23 | 51.05 | $10.45 | 5400 |
| 2023-06-22 | 50.04 | $10.44 | 100 |
| 2023-06-21 | 49.05 | $10.39 | 400 |
| 2023-06-20 | 48.51 | $10.39 | 1099 |
| 2023-06-16 | 47.94 | $10.34 | — |
| 2023-06-15 | 48.16 | $10.34 | — |
| 2023-06-14 | 48.39 | $10.34 | — |
| 2023-06-13 | 48.64 | $10.34 | — |
| 2023-06-12 | 48.90 | $10.34 | — |
| 2023-06-09 | 49.18 | $10.34 | — |
| 2023-06-08 | 49.46 | $10.34 | — |
| 2023-06-07 | 49.77 | $10.34 | — |
| 2023-06-06 | 50.09 | $10.34 | — |
| 2023-06-05 | 50.42 | $10.34 | — |
| 2023-06-02 | 50.78 | $10.34 | — |
| 2023-06-01 | 51.15 | $10.34 | — |
| 2023-05-31 | 51.54 | $10.34 | — |
| 2023-05-30 | 51.95 | $10.34 | — |
| 2023-05-26 | 52.39 | $10.34 | — |
| 2023-05-25 | 52.84 | $10.34 | 1508 |
| 2023-05-24 | 53.33 | $10.33 | — |
| 2023-05-23 | 53.94 | $10.33 | — |
| 2023-05-22 | 54.58 | $10.33 | — |
| 2023-05-19 | 55.25 | $10.33 | — |
| 2023-05-18 | 55.97 | $10.33 | — |
| 2023-05-17 | 56.72 | $10.33 | — |
| 2023-05-16 | 57.50 | $10.33 | — |
| 2023-05-15 | 58.33 | $10.33 | — |
| 2023-05-12 | 59.21 | $10.33 | — |
| 2023-05-11 | 60.13 | $10.33 | 1400 |
| 2023-05-10 | 61.10 | $10.34 | — |
| 2023-05-09 | 61.96 | $10.34 | — |
| 2023-05-08 | 62.86 | $10.34 | 1809 |
| 2023-05-05 | 63.81 | $10.32 | — |
| 2023-05-04 | 64.93 | $10.32 | — |
| 2023-05-03 | 66.10 | $10.32 | — |
| 2023-05-02 | 67.33 | $10.32 | 4509 |
| 2023-05-01 | 68.63 | $10.29 | — |
| 2023-04-28 | 70.14 | $10.29 | — |
| 2023-04-27 | 71.74 | $10.29 | — |
| 2023-04-26 | 73.42 | $10.29 | — |
| 2023-04-25 | 75.18 | $10.29 | — |
| 2023-04-24 | 77.04 | $10.29 | 1370 |
| 2023-04-21 | 79.00 | $10.30 | — |
| 2023-04-20 | 80.97 | $10.30 | — |
| 2023-04-19 | 83.04 | $10.30 | 2442 |
| 2023-04-18 | 85.22 | $10.54 | — |
| 2023-04-17 | 85.06 | $10.54 | — |
| 2023-04-14 | 84.88 | $10.54 | — |
| 2023-04-13 | 84.69 | $10.54 | — |
| 2023-04-12 | 84.49 | $10.54 | — |
| 2023-04-11 | 84.29 | $10.54 | — |
| 2023-04-10 | 84.07 | $10.54 | — |
| 2023-04-06 | 83.84 | $10.54 | 201 |
| 2023-04-05 | 83.60 | $10.31 | 2302 |
| 2023-04-04 | 83.50 | $10.31 | 1603 |
| 2023-04-03 | 83.19 | $10.30 | 1205 |
| 2023-03-31 | 82.85 | $10.28 | — |
| 2023-03-30 | 82.54 | $10.28 | 220 |
| 2023-03-29 | 82.20 | $10.29 | — |
| 2023-03-28 | 81.76 | $10.29 | 3200 |
| 2023-03-27 | 81.29 | $10.26 | 7605 |
| 2023-03-24 | 80.85 | $10.26 | — |
| 2023-03-23 | 80.40 | $10.26 | — |
| 2023-03-22 | 79.92 | $10.26 | 11147 |
| 2023-03-21 | 79.42 | $10.26 | 25995 |
| 2023-03-20 | 79.23 | $10.18 | — |
| 2023-03-17 | 79.14 | $10.18 | 101951 |
| 2023-03-16 | 79.05 | $10.21 | — |
| 2023-03-15 | 79.03 | $10.21 | — |
| 2023-03-14 | 79.01 | $10.21 | — |
| 2023-03-13 | 78.99 | $10.21 | 539 |
| 2023-03-10 | 78.97 | $10.21 | — |
| 2023-03-09 | 78.38 | $10.21 | 12155 |
| 2023-03-08 | 77.77 | $10.19 | 11777 |
| 2023-03-07 | 77.13 | $10.18 | — |
| 2023-03-06 | 76.46 | $10.18 | 2577 |
| 2023-03-03 | 75.76 | $10.16 | — |
| 2023-03-02 | 75.04 | $10.16 | — |
| 2023-03-01 | 74.27 | $10.16 | 100 |
| 2023-02-28 | 73.47 | $10.16 | — |
| 2023-02-27 | 72.62 | $10.16 | 603 |
| 2023-02-24 | 71.73 | $10.16 | — |
| 2023-02-23 | 70.80 | $10.16 | — |
| 2023-02-22 | 69.82 | $10.16 | — |
| 2023-02-21 | 68.79 | $10.16 | 5812 |
| 2023-02-17 | 67.71 | $10.15 | 300 |
| 2023-02-16 | 66.57 | $10.16 | 201 |
| 2023-02-15 | 65.31 | $10.19 | 1357 |
| 2023-02-14 | 63.93 | $10.20 | — |
| 2023-02-13 | 62.31 | $10.20 | 7906 |
| 2023-02-10 | 60.61 | $10.16 | 2561 |
| 2023-02-09 | 58.90 | $10.16 | 1850 |
| 2023-02-08 | 56.98 | $10.16 | 2553 |
| 2023-02-07 | 54.89 | $10.18 | 1524 |
| 2023-02-06 | 52.71 | $10.18 | 18530 |
| 2023-02-03 | 50.42 | $10.16 | 32874 |
| 2023-02-02 | 48.01 | $10.17 | 297761 |
| 2023-02-01 | 45.53 | $10.18 | 678094 |
| 2023-01-31 | 42.92 | $10.15 | 34849 |
| 2023-01-30 | 40.17 | $10.16 | 55379 |
| 2023-01-27 | 40.15 | $10.16 | 112437 |
| 2023-01-26 | 39.57 | $10.15 | 53004 |
| 2023-01-25 | 39.39 | $10.12 | 1602 |
| 2023-01-24 | 40.15 | $10.12 | 145 |
| 2023-01-23 | 40.94 | $10.12 | — |
| 2023-01-20 | 41.78 | $10.12 | 237 |
| 2023-01-19 | 42.66 | $10.13 | — |
| 2023-01-18 | 42.97 | $10.13 | — |
| 2023-01-17 | 43.30 | $10.13 | 1539 |
| 2023-01-13 | 43.65 | $10.11 | 10905 |
| 2023-01-12 | 44.30 | $10.11 | — |
| 2023-01-11 | 45.32 | $10.11 | — |
| 2023-01-10 | 46.38 | $10.11 | 100 |
| 2023-01-09 | 47.51 | $10.11 | 25182 |
| 2023-01-06 | 48.69 | $10.11 | 203 |
| 2023-01-05 | 49.42 | $10.11 | — |
| 2023-01-04 | 50.18 | $10.11 | — |
| 2023-01-03 | 50.98 | $10.11 | 150 |
| 2022-12-30 | 51.83 | $10.07 | 4208 |
| 2022-12-29 | 52.72 | $10.11 | — |
| 2022-12-28 | 51.36 | $10.11 | 6740 |
| 2022-12-27 | 49.93 | $10.07 | — |
| 2022-12-23 | 48.88 | $10.07 | 7960 |
| 2022-12-22 | 47.78 | $10.07 | 100 |
| 2022-12-21 | 47.25 | $10.07 | — |
| 2022-12-20 | 46.68 | $10.07 | 7856 |
| 2022-12-19 | 46.08 | $10.06 | 225828 |
| 2022-12-16 | 45.46 | $10.05 | 53930 |
| 2022-12-15 | 45.38 | $10.05 | 940 |
| 2022-12-14 | 44.19 | $10.02 | 246 |
| 2022-12-13 | 44.11 | $10.02 | 5009 |
| 2022-12-12 | 44.03 | $10.02 | 2833 |
| 2022-12-09 | 43.95 | $10.02 | — |
| 2022-12-08 | 43.86 | $10.02 | — |
| 2022-12-07 | 43.76 | $10.02 | — |
| 2022-12-06 | 43.66 | $10.02 | 1400 |
| 2022-12-05 | 43.56 | $10.02 | — |
| 2022-12-02 | 43.45 | $10.02 | — |
| 2022-12-01 | 43.33 | $10.02 | — |
| 2022-11-30 | 43.21 | $10.02 | — |
| 2022-11-29 | 43.08 | $10.02 | 1664 |
| 2022-11-28 | 42.95 | $10.02 | — |
| 2022-11-25 | 42.81 | $10.02 | 58057 |
| 2022-11-23 | 42.66 | $10.02 | 61000 |
| 2022-11-22 | 41.51 | $10.02 | 302 |
| 2022-11-21 | 40.30 | $10.02 | 200 |
| 2022-11-18 | 39.27 | $10.02 | — |
| 2022-11-17 | 38.19 | $10.02 | 20000 |
| 2022-11-16 | 37.06 | $10.02 | — |
| 2022-11-15 | 35.86 | $10.02 | 42917 |
| 2022-11-14 | 34.60 | $10.01 | — |
| 2022-11-11 | 33.52 | $10.01 | 15707 |
| 2022-11-10 | 32.38 | $10.01 | 6244 |
| 2022-11-09 | 31.17 | $10.01 | 22412 |
| 2022-11-08 | 29.91 | $10.00 | 100 |
| 2022-11-07 | 28.82 | $10.00 | 517601 |
| 2022-11-04 | 27.67 | $10.00 | 25329 |
| 2022-11-03 | 26.46 | $9.99 | — |
| 2022-11-02 | 25.44 | $9.99 | 3452 |
| 2022-11-01 | 24.36 | $9.99 | 36701 |
| 2022-10-31 | 23.23 | $9.98 | — |
| 2022-10-28 | 22.29 | $9.98 | 191274 |
| 2022-10-27 | 21.31 | $9.97 | — |
| 2022-10-26 | 20.54 | $9.97 | 262 |
| 2022-10-25 | 19.74 | $9.97 | 10000 |
| 2022-10-24 | 18.89 | $9.98 | 183800 |
| 2022-10-21 | 18.00 | $9.97 | — |
| 2022-10-20 | 17.32 | $9.97 | — |
| 2022-10-19 | 16.61 | $9.97 | 35487 |
| 2022-10-18 | 15.86 | $9.95 | 100 |
| 2022-10-17 | 15.97 | $9.95 | 181993 |
| 2022-10-14 | 16.09 | $9.95 | — |
| 2022-10-13 | 15.74 | $9.95 | 10300 |
| 2022-10-12 | 15.36 | $9.95 | 301 |
| 2022-10-11 | 14.46 | $9.93 | 10001 |
| 2022-10-10 | 14.53 | $9.93 | 2528 |
| 2022-10-07 | 14.61 | $9.94 | — |
| 2022-10-06 | 14.12 | $9.94 | 8720 |
| 2022-10-05 | 13.61 | $9.92 | 4423 |
| 2022-10-04 | 13.91 | $9.93 | — |
| 2022-10-03 | 13.59 | $9.93 | 13257 |
| 2022-09-30 | 13.27 | $9.93 | 62166 |
| 2022-09-29 | 12.92 | $9.92 | 1401 |
| 2022-09-28 | 12.99 | $9.92 | 18798 |
| 2022-09-27 | 13.07 | $9.91 | 715 |
| 2022-09-26 | 13.63 | $9.91 | 295 |
| 2022-09-23 | 14.21 | $9.92 | 20469 |
| 2022-09-22 | 14.28 | $9.92 | 1114 |
| 2022-09-21 | 14.35 | $9.92 | 35406 |
| 2022-09-20 | 14.43 | $9.91 | — |
| 2022-09-19 | 14.95 | $9.91 | 1115 |
| 2022-09-16 | 15.49 | $9.91 | 701 |
| 2022-09-15 | 16.07 | $9.91 | 7805 |
| 2022-09-14 | 16.67 | $9.90 | — |
| 2022-09-13 | 17.36 | $9.90 | 12512 |
| 2022-09-12 | 18.09 | $9.92 | — |
| 2022-09-09 | 18.31 | $9.92 | 236 |
| 2022-09-08 | 18.54 | $9.91 | 10858 |
| 2022-09-07 | 18.78 | $9.91 | 61200 |
| 2022-09-06 | 19.42 | $9.90 | 41401 |
| 2022-09-02 | 20.37 | $9.88 | 201 |
| 2022-09-01 | 20.31 | $9.89 | 328 |
| 2022-08-31 | 20.68 | $9.89 | 400 |
| 2022-08-30 | 21.07 | $9.89 | 555 |
| 2022-08-29 | 21.48 | $9.88 | — |
| 2022-08-26 | 22.35 | $9.88 | — |
| 2022-08-25 | 23.27 | $9.88 | 1600 |
| 2022-08-24 | 24.24 | $9.89 | — |
| 2022-08-23 | 23.26 | $9.89 | — |
| 2022-08-22 | 22.23 | $9.89 | — |
| 2022-08-19 | 21.15 | $9.89 | 300 |
| 2022-08-18 | 20.01 | $9.89 | 500 |
| 2022-08-17 | 18.80 | $9.87 | — |
| 2022-08-16 | 18.26 | $9.87 | — |
| 2022-08-15 | 17.69 | $9.87 | — |
| 2022-08-12 | 17.09 | $9.87 | — |
| 2022-08-11 | 16.46 | $9.87 | — |
| 2022-08-10 | 15.79 | $9.87 | 233 |
| 2022-08-09 | 15.09 | $9.87 | 35186 |
| 2022-08-08 | 14.35 | $9.86 | 17688 |
| 2022-08-05 | 13.92 | $9.86 | — |
| 2022-08-04 | 13.46 | $9.86 | 1750 |
| 2022-08-03 | 12.98 | $9.86 | 26424 |
| 2022-08-02 | 12.48 | $9.85 | 26438 |
| 2022-08-01 | 12.28 | $9.83 | 5939 |
| 2022-07-29 | 12.06 | $9.84 | 100 |
| 2022-07-28 | 11.84 | $9.84 | 404 |
| 2022-07-27 | 11.60 | $9.83 | 3100 |
| 2022-07-26 | 11.35 | $9.84 | 100 |
| 2022-07-25 | 10.68 | $9.83 | 150 |
| 2022-07-22 | 10.24 | $9.84 | 27572 |
| 2022-07-21 | 9.78 | $9.83 | — |
| 2022-07-20 | 9.89 | $9.83 | — |
| 2022-07-19 | 10.01 | $9.83 | 10107 |
| 2022-07-18 | 10.13 | $9.82 | 4022 |
| 2022-07-15 | 10.57 | $9.83 | — |
| 2022-07-14 | 10.68 | $9.83 | — |
| 2022-07-13 | 10.80 | $9.83 | — |
| 2022-07-12 | 10.93 | $9.83 | 216 |
| 2022-07-11 | 11.07 | $9.83 | 180 |
| 2022-07-08 | 11.21 | $9.83 | 361 |
| 2022-07-07 | 11.36 | $9.83 | 212 |
| 2022-07-06 | 11.52 | $9.82 | — |
| 2022-07-05 | 11.91 | $9.82 | 518 |
| 2022-07-01 | 12.32 | $9.82 | — |
| 2022-06-30 | 12.75 | $9.82 | 172 |
| 2022-06-29 | 13.21 | $9.77 | — |
| 2022-06-28 | 12.93 | $9.77 | 25212 |
| 2022-06-27 | 12.64 | $9.81 | 1265 |
| 2022-06-24 | 13.20 | $9.80 | 856 |
| 2022-06-23 | 13.53 | $9.80 | 2014 |
| 2022-06-22 | 13.87 | $9.78 | — |
| 2022-06-21 | 13.66 | $9.78 | — |
| 2022-06-17 | 13.43 | $9.78 | 77805 |
| 2022-06-16 | 13.19 | $9.80 | 3531 |
| 2022-06-15 | 13.59 | $9.81 | 157 |
| 2022-06-14 | 14.26 | $9.80 | 147191 |
| 2022-06-13 | 14.97 | $9.82 | 10422 |
| 2022-06-10 | 15.28 | $9.83 | 10306 |
| 2022-06-09 | 15.33 | $9.82 | 129 |
| 2022-06-08 | 15.85 | $9.81 | 975 |
| 2022-06-07 | 16.65 | $9.80 | 1641 |
| 2022-06-06 | 17.28 | $9.78 | 240 |
| 2022-06-03 | 17.35 | $9.78 | — |
| 2022-06-02 | 17.42 | $9.78 | 300 |
| 2022-06-01 | 17.50 | $9.83 | — |
| 2022-05-31 | 17.90 | $9.83 | 106 |
| 2022-05-27 | 18.33 | $9.80 | 32272 |
| 2022-05-26 | 18.87 | $9.78 | 148 |
| 2022-05-25 | 18.60 | $9.78 | — |
| 2022-05-24 | 18.33 | $9.78 | — |
| 2022-05-23 | 18.04 | $9.78 | 375 |
| 2022-05-20 | 17.74 | $9.78 | — |
| 2022-05-19 | 17.42 | $9.78 | — |
| 2022-05-18 | 17.08 | $9.78 | 2406 |
| 2022-05-17 | 16.72 | $9.83 | — |
| 2022-05-16 | 17.51 | $9.83 | — |
| 2022-05-13 | 18.33 | $9.83 | — |
| 2022-05-12 | 19.20 | $9.83 | — |
| 2022-05-11 | 20.11 | $9.83 | 300 |
| 2022-05-10 | 21.07 | $9.83 | — |
| 2022-05-09 | 22.08 | $9.83 | 4057 |
| 2022-05-06 | 23.15 | $9.87 | — |
| 2022-05-05 | 23.03 | $9.87 | 41112 |
| 2022-05-04 | 22.90 | $9.85 | 10144 |
| 2022-05-03 | 22.76 | $9.82 | 120 |
| 2022-05-02 | 23.31 | $9.85 | 4700 |
| 2022-04-29 | 22.70 | $9.83 | 1102 |
| 2022-04-28 | 22.06 | $9.83 | 10110 |
| 2022-04-27 | 21.85 | $9.82 | 10101 |
| 2022-04-26 | 21.91 | $9.82 | 10000 |
| 2022-04-25 | 21.96 | $9.82 | — |
| 2022-04-22 | 22.02 | $9.82 | 150000 |
| 2022-04-21 | 22.09 | $9.84 | 348 |
| 2022-04-20 | 21.34 | $9.84 | 157 |
| 2022-04-19 | 20.56 | $9.82 | 500 |
| 2022-04-18 | 20.17 | $9.80 | 2000 |
| 2022-04-14 | 20.29 | $9.82 | — |
| 2022-04-13 | 19.47 | $9.82 | 1001 |
| 2022-04-12 | 18.60 | $9.82 | 4122 |
| 2022-04-11 | 17.68 | $9.81 | 1824 |
| 2022-04-08 | 16.96 | $9.80 | — |
| 2022-04-07 | 16.46 | $9.80 | 27201 |
| 2022-04-06 | 15.93 | $9.78 | 201 |
| 2022-04-05 | 15.95 | $9.78 | 1100 |
| 2022-04-04 | 15.98 | $9.79 | — |
| 2022-04-01 | 15.56 | $9.79 | 25891 |
| 2022-03-31 | 15.13 | $9.78 | 28976 |
| 2022-03-30 | 14.67 | $9.75 | 100 |
| 2022-03-29 | 14.88 | $9.75 | 100 |
| 2022-03-28 | 15.11 | $9.75 | 132 |
| 2022-03-25 | 15.35 | $9.76 | 175000 |
| 2022-03-24 | 16.00 | $9.76 | 346097 |
| 2022-03-23 | 16.68 | $9.77 | — |
| 2022-03-22 | 17.30 | $9.77 | 2815 |
| 2022-03-21 | 17.95 | $9.77 | 877 |
| 2022-03-18 | 18.64 | $9.76 | 11117 |
| 2022-03-17 | 19.36 | $9.76 | 8241 |
| 2022-03-16 | 20.28 | $9.77 | 9796 |
| 2022-03-15 | 21.24 | $9.78 | 220456 |
| 2022-03-14 | 22.26 | $9.76 | — |
| 2022-03-11 | 22.37 | $9.76 | 16146 |
| 2022-03-10 | 22.48 | $9.75 | 25336 |
| 2022-03-09 | 22.60 | $9.76 | 6611 |
| 2022-03-08 | 22.72 | $9.75 | 25355 |
| 2022-03-07 | 23.13 | $9.75 | — |
| 2022-03-04 | 23.15 | $9.75 | 67123 |
| 2022-03-03 | 23.18 | $9.75 | 134 |
| 2022-03-02 | 22.80 | $9.75 | 9353 |
| 2022-03-01 | 22.39 | $9.74 | 134725 |
| 2022-02-28 | 21.97 | $9.74 | 502 |
| 2022-02-25 | 21.53 | $9.73 | 4108 |
| 2022-02-24 | 21.06 | $9.73 | 4599 |
| 2022-02-23 | 20.56 | $9.71 | 20100 |
| 2022-02-22 | 20.88 | $9.71 | 2591 |
| 2022-02-18 | 21.22 | $9.74 | 1210 |
| 2022-02-17 | 21.58 | $9.72 | 1943 |
| 2022-02-16 | 22.45 | $9.72 | — |
| 2022-02-15 | 22.72 | $9.72 | — |
| 2022-02-14 | 23.00 | $9.72 | 27905 |
| 2022-02-11 | 23.30 | $9.70 | — |
| 2022-02-10 | 24.10 | $9.70 | 23932 |
| 2022-02-09 | 24.94 | $9.75 | — |
| 2022-02-08 | 23.94 | $9.75 | — |
| 2022-02-07 | 22.89 | $9.75 | 3071 |
| 2022-02-04 | 21.78 | $9.72 | — |
| 2022-02-03 | 21.21 | $9.72 | — |
| 2022-02-02 | 20.62 | $9.72 | — |
| 2022-02-01 | 20.00 | $9.72 | 8053 |
| 2022-01-31 | 19.34 | $9.68 | — |
| 2022-01-28 | 19.67 | $9.68 | 1937 |
| 2022-01-27 | 20.02 | $9.68 | 41123 |
| 2022-01-26 | 20.70 | $9.68 | 2860 |
| 2022-01-25 | 21.41 | $9.70 | 4190 |
| 2022-01-24 | 21.36 | $9.68 | 350 |
| 2022-01-21 | 21.61 | $9.69 | 3634 |
| 2022-01-20 | 21.41 | $9.70 | — |
| 2022-01-19 | 20.70 | $9.70 | — |
| 2022-01-18 | 19.95 | $9.70 | 1009 |
| 2022-01-14 | 19.17 | $9.70 | 1584 |
| 2022-01-13 | 19.55 | $9.70 | — |
| 2022-01-12 | 19.94 | $9.70 | — |
| 2022-01-11 | 20.36 | $9.70 | — |
| 2022-01-10 | 20.80 | $9.70 | — |
| 2022-01-07 | 21.26 | $9.70 | — |
| 2022-01-06 | 21.74 | $9.70 | 916 |
| 2022-01-05 | 22.26 | $9.68 | 3100 |
| 2022-01-04 | 23.41 | $9.68 | — |
| 2022-01-03 | 24.63 | $9.68 | — |
| 2021-12-31 | 25.92 | $9.68 | 1246 |
| 2021-12-30 | 27.27 | $9.71 | 10279 |
| 2021-12-29 | 27.63 | $9.71 | 6403 |
| 2021-12-28 | 28.02 | $9.70 | — |
| 2021-12-27 | 28.71 | $9.70 | — |
| 2021-12-23 | 29.43 | $9.70 | — |
| 2021-12-22 | 30.19 | $9.70 | — |
| 2021-12-21 | 30.99 | $9.70 | — |
| 2021-12-20 | 31.83 | $9.70 | 509 |
| 2021-12-17 | 32.72 | $9.70 | 2254 |
| 2021-12-16 | 33.88 | $9.70 | 342 |
| 2021-12-15 | 35.10 | $9.70 | 7414 |
| 2021-12-14 | 36.39 | $9.70 | 7200 |
| 2021-12-13 | 37.74 | $9.70 | 14036 |
| 2021-12-10 | 39.16 | $9.70 | 1515 |
| 2021-12-09 | 40.66 | $9.73 | 2814 |
| 2021-12-08 | 41.51 | $9.72 | 20001 |
| 2021-12-07 | 42.93 | $9.75 | 418 |
| 2021-12-06 | 43.54 | $9.75 | — |
| 2021-12-03 | 44.18 | $9.75 | — |
| 2021-12-02 | 44.85 | $9.75 | 1523 |
| 2021-12-01 | 45.55 | $9.75 | 4330 |
| 2021-11-30 | 46.30 | $9.72 | — |
| 2021-11-29 | 47.55 | $9.72 | 500002 |
| 2021-11-26 | 48.87 | $9.73 | — |
| 2021-11-24 | 49.99 | $9.73 | 7163 |
| 2021-11-23 | 51.18 | $9.75 | — |
| 2021-11-22 | 51.89 | $9.75 | 7947 |
| 2021-11-19 | 52.64 | $9.74 | 50000 |
| 2021-11-18 | 53.55 | $9.74 | — |
| 2021-11-17 | 54.51 | $9.74 | 22442 |
| 2021-11-16 | 55.52 | $9.72 | 2710 |
| 2021-11-15 | 56.81 | $9.73 | 500 |
| 2021-11-12 | 57.70 | $9.73 | 2625 |
| 2021-11-11 | 58.63 | $9.73 | — |
| 2021-11-10 | 59.61 | $9.73 | 2918 |
| 2021-11-09 | 60.65 | $9.71 | — |
| 2021-11-08 | 61.92 | $9.71 | 16057 |
| 2021-11-05 | 63.27 | $9.73 | 798 |
| 2021-11-04 | 64.48 | $9.74 | 10661 |
| 2021-11-03 | 65.76 | $9.75 | 320 |
| 2021-11-02 | 67.11 | $9.71 | 3413 |
| 2021-11-01 | 68.68 | $9.74 | — |
| 2021-10-29 | 69.79 | $9.74 | 3903 |
| 2021-10-28 | 70.95 | $9.74 | 5192 |
| 2021-10-27 | 71.99 | $9.71 | 4311 |
| 2021-10-26 | 73.21 | $9.74 | 99690 |
| 2021-10-25 | 74.31 | $9.75 | 1306 |
| 2021-10-22 | 74.91 | $9.73 | — |
| 2021-10-21 | 75.63 | $9.73 | 2823 |
| 2021-10-20 | 76.39 | $9.73 | — |
| 2021-10-19 | 76.82 | $9.73 | 83798 |
| 2021-10-18 | 77.28 | $9.74 | — |
| 2021-10-15 | 77.20 | $9.74 | — |
| 2021-10-14 | 77.13 | $9.74 | — |
| 2021-10-13 | 77.05 | $9.74 | 252 |
| 2021-10-12 | 76.96 | $9.73 | 341 |
| 2021-10-11 | 76.93 | $9.69 | — |
| 2021-10-08 | 76.98 | $9.69 | 3503 |
| 2021-10-07 | 77.04 | $9.72 | 28029 |
| 2021-10-06 | 77.12 | $9.70 | 1916 |
| 2021-10-05 | 77.21 | $9.70 | — |
| 2021-10-04 | 77.34 | $9.70 | 79703 |
| 2021-10-01 | 77.48 | $9.70 | 3770 |
| 2021-09-30 | 77.62 | $9.70 | 187016 |
| 2021-09-29 | 77.79 | $9.70 | 1443 |
| 2021-09-28 | 77.73 | $9.70 | 128676 |
| 2021-09-27 | 77.66 | $9.69 | 23098 |
| 2021-09-24 | 77.59 | $9.68 | — |
| 2021-09-23 | 77.54 | $9.68 | 438 |
| 2021-09-22 | 77.49 | $9.69 | — |
| 2021-09-21 | 77.34 | $9.69 | 299 |
| 2021-09-20 | 77.18 | $9.68 | 19547 |
| 2021-09-17 | 77.02 | $9.68 | 1200 |
| 2021-09-16 | 76.85 | $9.68 | 15043 |
| 2021-09-15 | 76.67 | $9.68 | 1101 |
| 2021-09-14 | 76.50 | $9.68 | 100 |
| 2021-09-13 | 76.33 | $9.69 | 1484 |
| 2021-09-10 | 76.14 | $9.67 | 209 |
| 2021-09-09 | 75.96 | $9.65 | 7003 |
| 2021-09-08 | 75.77 | $9.64 | 399 |
| 2021-09-07 | 75.61 | $9.67 | 2217 |
| 2021-09-03 | 75.37 | $9.66 | 147 |
| 2021-09-02 | 75.13 | $9.61 | 4943 |
| 2021-09-01 | 74.89 | $9.65 | — |
| 2021-08-31 | 74.42 | $9.65 | 912 |
| 2021-08-30 | 73.92 | $9.65 | 6164 |
| 2021-08-27 | 73.40 | $9.63 | 1029 |
| 2021-08-26 | 72.75 | $9.63 | 2387 |
| 2021-08-25 | 72.07 | $9.63 | 3192 |
| 2021-08-24 | 71.35 | $9.61 | 1427 |
| 2021-08-23 | 70.60 | $9.63 | 7902 |
| 2021-08-20 | 69.78 | $9.62 | 6173 |
| 2021-08-19 | 68.90 | $9.64 | 2000 |
| 2021-08-18 | 67.99 | $9.61 | 178 |
| 2021-08-17 | 67.03 | $9.62 | 1015 |
| 2021-08-16 | 66.02 | $9.61 | 2659 |
| 2021-08-13 | 64.96 | $9.68 | 12036 |
| 2021-08-12 | 63.84 | $9.65 | — |
| 2021-08-11 | 62.52 | $9.65 | 1333 |
| 2021-08-10 | 61.13 | $9.67 | 3850 |
| 2021-08-09 | 59.66 | $9.72 | — |
| 2021-08-06 | 57.92 | $9.72 | 363 |
| 2021-08-05 | 56.08 | $9.67 | 1813 |
| 2021-08-04 | 54.15 | $9.70 | 900 |
| 2021-08-03 | 52.02 | $9.70 | 1570 |
| 2021-08-02 | 49.78 | $9.69 | 2500 |
| 2021-07-30 | 47.43 | $9.79 | 8400 |
| 2021-07-29 | 44.89 | $9.63 | 2695 |
| 2021-07-28 | 42.22 | $9.67 | — |
| 2021-07-27 | 39.34 | $9.67 | 1220 |
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