Is Momentive Global Inc. (MNTV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Momentive Global Inc. (MNTV) research center and poll results.
NASDAQ : MNTV
Momentive Global Inc. — Technical Indicators
$9.45 USD
$0 (0.0%)
- Volume
- 7.55M
- Average Volume
- 2.04M
- Market Capitalization
- $1.42B
- P/E Ratio
- -15.49
- Dividend Yield
- 0.00%
- Price Target
- $7.41
- Year High
- $10.60
- Year Low
- $5.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.09
- Current Ratio
- $0.91
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
9.40
2023-05-31
Close Price
$9.45
Vol: 7.6M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.86
Average
13.24
Maximum
24.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-05-31 | 9.40 | $9.45 | 7.6M |
| 2023-05-30 | 9.40 | $9.45 | 1.3M |
| 2023-05-26 | 9.39 | $9.44 | 1.8M |
| 2023-05-25 | 9.39 | $9.44 | 3.6M |
| 2023-05-24 | 9.39 | $9.44 | 2.9M |
| 2023-05-23 | 9.38 | $9.41 | 2.7M |
| 2023-05-22 | 9.38 | $9.39 | 1.2M |
| 2023-05-19 | 9.37 | $9.39 | 956551 |
| 2023-05-18 | 9.37 | $9.39 | 980890 |
| 2023-05-17 | 9.37 | $9.40 | 2.7M |
| 2023-05-16 | 9.37 | $9.38 | 1.1M |
| 2023-05-15 | 9.37 | $9.38 | 1.2M |
| 2023-05-12 | 9.37 | $9.37 | 735865 |
| 2023-05-11 | 9.37 | $9.37 | 727645 |
| 2023-05-10 | 9.37 | $9.37 | 1.1M |
| 2023-05-09 | 9.36 | $9.39 | 3.5M |
| 2023-05-08 | 9.36 | $9.37 | 1.6M |
| 2023-05-05 | 9.36 | $9.38 | 1.8M |
| 2023-05-04 | 9.36 | $9.38 | 1.2M |
| 2023-05-03 | 9.36 | $9.38 | 2.3M |
| 2023-05-02 | 9.36 | $9.39 | 1.0M |
| 2023-05-01 | 9.35 | $9.39 | 656750 |
| 2023-04-28 | 9.35 | $9.39 | 2.3M |
| 2023-04-27 | 9.35 | $9.35 | 769416 |
| 2023-04-26 | 9.34 | $9.35 | 900540 |
| 2023-04-25 | 9.34 | $9.33 | 2.8M |
| 2023-04-24 | 9.34 | $9.34 | 604847 |
| 2023-04-21 | 9.33 | $9.35 | 753915 |
| 2023-04-20 | 9.33 | $9.35 | 1.9M |
| 2023-04-19 | 9.32 | $9.35 | 797635 |
| 2023-04-18 | 9.32 | $9.35 | 1.9M |
| 2023-04-17 | 9.31 | $9.35 | 1.8M |
| 2023-04-14 | 9.31 | $9.37 | 2.0M |
| 2023-04-13 | 9.30 | $9.38 | 2.8M |
| 2023-04-12 | 9.30 | $9.35 | 2.8M |
| 2023-04-11 | 9.30 | $9.33 | 1.5M |
| 2023-04-10 | 9.22 | $9.33 | 2.9M |
| 2023-04-06 | 9.13 | $9.34 | 2.1M |
| 2023-04-05 | 9.04 | $9.38 | 3.2M |
| 2023-04-04 | 8.92 | $9.35 | 3.0M |
| 2023-04-03 | 8.80 | $9.35 | 3.4M |
| 2023-03-31 | 8.68 | $9.32 | 4.0M |
| 2023-03-30 | 8.58 | $9.29 | 1.4M |
| 2023-03-29 | 8.46 | $9.27 | 3.2M |
| 2023-03-28 | 8.34 | $9.28 | 2.6M |
| 2023-03-27 | 8.22 | $9.28 | 5.6M |
| 2023-03-24 | 8.10 | $9.27 | 4.2M |
| 2023-03-23 | 7.98 | $9.25 | 5.7M |
| 2023-03-22 | 7.87 | $9.26 | 3.7M |
| 2023-03-21 | 7.77 | $9.26 | 5.2M |
| 2023-03-20 | 7.67 | $9.26 | 4.0M |
| 2023-03-17 | 7.57 | $9.26 | 5.8M |
| 2023-03-16 | 7.50 | $9.28 | 4.2M |
| 2023-03-15 | 7.45 | $9.28 | 9.9M |
| 2023-03-14 | 7.36 | $9.28 | 88.5M |
| 2023-03-13 | 7.29 | $7.72 | 3.6M |
| 2023-03-10 | 7.28 | $7.69 | 5.0M |
| 2023-03-09 | 7.28 | $7.49 | 4.4M |
| 2023-03-08 | 7.30 | $6.92 | 876915 |
| 2023-03-07 | 7.36 | $6.95 | 1.0M |
| 2023-03-06 | 7.41 | $7.06 | 1.2M |
| 2023-03-03 | 7.46 | $7.18 | 1.8M |
| 2023-03-02 | 7.53 | $7.01 | 994778 |
| 2023-03-01 | 7.59 | $6.75 | 698237 |
| 2023-02-28 | 7.64 | $6.90 | 768888 |
| 2023-02-27 | 7.67 | $6.86 | 709985 |
| 2023-02-24 | 7.73 | $6.89 | 723796 |
| 2023-02-23 | 7.77 | $7.10 | 1.0M |
| 2023-02-22 | 7.79 | $7.27 | 1.3M |
| 2023-02-21 | 7.81 | $7.22 | 1.7M |
| 2023-02-17 | 7.83 | $7.26 | 3.0M |
| 2023-02-16 | 7.84 | $7.85 | 5.1M |
| 2023-02-15 | 7.80 | $8.24 | 2.1M |
| 2023-02-14 | 7.75 | $7.65 | 1.2M |
| 2023-02-13 | 7.73 | $7.76 | 999794 |
| 2023-02-10 | 7.71 | $7.56 | 1.0M |
| 2023-02-09 | 7.69 | $7.67 | 1.1M |
| 2023-02-08 | 7.66 | $7.93 | 575927 |
| 2023-02-07 | 7.62 | $8.08 | 1.2M |
| 2023-02-06 | 7.57 | $7.88 | 910280 |
| 2023-02-03 | 7.53 | $8.18 | 890494 |
| 2023-02-02 | 7.47 | $8.56 | 1.4M |
| 2023-02-01 | 7.40 | $8.26 | 2.1M |
| 2023-01-31 | 7.34 | $7.71 | 1.9M |
| 2023-01-30 | 7.30 | $7.53 | 1.1M |
| 2023-01-27 | 7.27 | $7.92 | 1.8M |
| 2023-01-26 | 7.20 | $7.70 | 1.1M |
| 2023-01-25 | 7.15 | $7.65 | 500911 |
| 2023-01-24 | 7.11 | $7.60 | 700353 |
| 2023-01-23 | 7.07 | $7.70 | 851554 |
| 2023-01-20 | 7.03 | $7.46 | 973847 |
| 2023-01-19 | 7.01 | $7.05 | 538062 |
| 2023-01-18 | 7.02 | $7.20 | 1.0M |
| 2023-01-17 | 7.03 | $7.24 | 642564 |
| 2023-01-13 | 7.04 | $7.25 | 562640 |
| 2023-01-12 | 7.07 | $7.23 | 939090 |
| 2023-01-11 | 7.10 | $7.15 | 837756 |
| 2023-01-10 | 7.11 | $7.10 | 489661 |
| 2023-01-09 | 7.12 | $7.06 | 1.2M |
| 2023-01-06 | 7.13 | $6.96 | 770103 |
| 2023-01-05 | 7.14 | $6.97 | 608752 |
| 2023-01-04 | 7.15 | $7.18 | 823121 |
| 2023-01-03 | 7.16 | $7.04 | 794168 |
| 2022-12-30 | 7.20 | $7.00 | 789192 |
| 2022-12-29 | 7.24 | $6.92 | 877560 |
| 2022-12-28 | 7.30 | $6.60 | 1.0M |
| 2022-12-27 | 7.34 | $6.67 | 889410 |
| 2022-12-23 | 7.39 | $6.84 | 618432 |
| 2022-12-22 | 7.42 | $6.84 | 1.1M |
| 2022-12-21 | 7.46 | $6.84 | 1.3M |
| 2022-12-20 | 7.50 | $7.12 | 853279 |
| 2022-12-19 | 7.52 | $7.13 | 1.1M |
| 2022-12-16 | 7.55 | $7.49 | 1.4M |
| 2022-12-15 | 7.55 | $7.47 | 1.9M |
| 2022-12-14 | 7.57 | $7.88 | 1.4M |
| 2022-12-13 | 7.61 | $7.64 | 1.4M |
| 2022-12-12 | 7.64 | $7.38 | 1.4M |
| 2022-12-09 | 7.70 | $7.34 | 1.1M |
| 2022-12-08 | 7.74 | $7.36 | 655226 |
| 2022-12-07 | 7.75 | $7.13 | 1.3M |
| 2022-12-06 | 7.77 | $7.10 | 1.3M |
| 2022-12-05 | 7.79 | $7.44 | 1.0M |
| 2022-12-02 | 7.81 | $7.84 | 1.1M |
| 2022-12-01 | 7.77 | $7.86 | 3.2M |
| 2022-11-30 | 7.75 | $7.93 | 1.2M |
| 2022-11-29 | 7.75 | $7.49 | 874016 |
| 2022-11-28 | 7.76 | $7.60 | 1.8M |
| 2022-11-25 | 7.77 | $7.52 | 407510 |
| 2022-11-23 | 7.79 | $7.68 | 966047 |
| 2022-11-22 | 7.79 | $7.52 | 829382 |
| 2022-11-21 | 7.81 | $7.50 | 1.2M |
| 2022-11-18 | 7.81 | $7.74 | 1.5M |
| 2022-11-17 | 7.80 | $7.66 | 2.4M |
| 2022-11-16 | 7.79 | $7.88 | 3.0M |
| 2022-11-15 | 7.77 | $8.63 | 2.6M |
| 2022-11-14 | 7.67 | $8.18 | 3.0M |
| 2022-11-11 | 7.56 | $8.61 | 2.1M |
| 2022-11-10 | 7.42 | $8.15 | 1.5M |
| 2022-11-09 | 7.30 | $7.60 | 1.4M |
| 2022-11-08 | 7.19 | $7.55 | 1.3M |
| 2022-11-07 | 7.09 | $7.50 | 1.7M |
| 2022-11-04 | 7.00 | $7.71 | 2.6M |
| 2022-11-03 | 6.90 | $7.08 | 2.0M |
| 2022-11-02 | 6.84 | $7.46 | 1.6M |
| 2022-11-01 | 6.78 | $7.88 | 1.2M |
| 2022-10-31 | 6.70 | $7.76 | 2.0M |
| 2022-10-28 | 6.60 | $7.84 | 3.9M |
| 2022-10-27 | 6.50 | $7.92 | 1.4M |
| 2022-10-26 | 6.40 | $7.58 | 2.1M |
| 2022-10-25 | 6.32 | $8.02 | 3.5M |
| 2022-10-24 | 6.21 | $7.35 | 1.5M |
| 2022-10-21 | 6.12 | $7.65 | 1.7M |
| 2022-10-20 | 6.02 | $7.46 | 4.4M |
| 2022-10-19 | 5.93 | $7.54 | 19.5M |
| 2022-10-18 | 5.87 | $6.49 | 1.4M |
| 2022-10-17 | 5.86 | $6.14 | 1.4M |
| 2022-10-14 | 5.90 | $5.80 | 1.4M |
| 2022-10-13 | 5.96 | $5.68 | 1.9M |
| 2022-10-12 | 6.04 | $5.46 | 1.4M |
| 2022-10-11 | 6.14 | $5.53 | 2.2M |
| 2022-10-10 | 6.22 | $5.57 | 993401 |
| 2022-10-07 | 6.31 | $5.76 | 908660 |
| 2022-10-06 | 6.39 | $6.00 | 974416 |
| 2022-10-05 | 6.43 | $6.12 | 1.4M |
| 2022-10-04 | 6.46 | $6.29 | 1.7M |
| 2022-10-03 | 6.48 | $5.85 | 2.0M |
| 2022-09-30 | 6.54 | $5.81 | 1.6M |
| 2022-09-29 | 6.59 | $5.87 | 1.1M |
| 2022-09-28 | 6.66 | $6.05 | 1.5M |
| 2022-09-27 | 6.71 | $5.74 | 1.3M |
| 2022-09-26 | 6.78 | $5.68 | 2.2M |
| 2022-09-23 | 6.85 | $5.64 | 5.9M |
| 2022-09-22 | 6.95 | $5.67 | 3.0M |
| 2022-09-21 | 7.02 | $6.28 | 2.7M |
| 2022-09-20 | 7.07 | $6.31 | 3.3M |
| 2022-09-19 | 7.11 | $6.90 | 1.3M |
| 2022-09-16 | 7.13 | $7.00 | 2.6M |
| 2022-09-15 | 7.16 | $7.31 | 1.2M |
| 2022-09-14 | 7.18 | $7.35 | 1.5M |
| 2022-09-13 | 7.20 | $7.29 | 1.6M |
| 2022-09-12 | 7.22 | $7.28 | 962535 |
| 2022-09-09 | 7.25 | $7.26 | 899308 |
| 2022-09-08 | 7.26 | $6.86 | 1.5M |
| 2022-09-07 | 7.31 | $6.71 | 1.4M |
| 2022-09-06 | 7.36 | $6.79 | 1.2M |
| 2022-09-02 | 7.42 | $6.96 | 1.6M |
| 2022-09-01 | 7.46 | $6.93 | 1.9M |
| 2022-08-31 | 7.54 | $7.09 | 2.1M |
| 2022-08-30 | 7.62 | $7.15 | 1.2M |
| 2022-08-29 | 7.68 | $7.14 | 1.0M |
| 2022-08-26 | 7.74 | $7.17 | 1.3M |
| 2022-08-25 | 7.82 | $7.48 | 1.5M |
| 2022-08-24 | 7.87 | $7.18 | 1.4M |
| 2022-08-23 | 7.95 | $7.15 | 2.9M |
| 2022-08-22 | 8.03 | $7.12 | 2.5M |
| 2022-08-19 | 8.15 | $7.39 | 3.7M |
| 2022-08-18 | 8.25 | $7.67 | 1.6M |
| 2022-08-17 | 8.36 | $7.68 | 1.9M |
| 2022-08-16 | 8.47 | $7.75 | 2.9M |
| 2022-08-15 | 8.56 | $7.68 | 2.8M |
| 2022-08-12 | 8.64 | $7.77 | 1.5M |
| 2022-08-11 | 8.71 | $7.56 | 2.3M |
| 2022-08-10 | 8.76 | $7.88 | 3.0M |
| 2022-08-09 | 8.80 | $7.69 | 1.7M |
| 2022-08-08 | 8.86 | $8.03 | 2.3M |
| 2022-08-05 | 8.90 | $7.64 | 3.8M |
| 2022-08-04 | 8.99 | $8.58 | 2.7M |
| 2022-08-03 | 9.05 | $8.73 | 2.0M |
| 2022-08-02 | 9.08 | $8.40 | 1.8M |
| 2022-08-01 | 9.13 | $8.32 | 1.8M |
| 2022-07-29 | 9.16 | $8.65 | 1.9M |
| 2022-07-28 | 9.17 | $8.58 | 1.4M |
| 2022-07-27 | 9.21 | $8.79 | 1.4M |
| 2022-07-26 | 9.27 | $8.64 | 1.0M |
| 2022-07-25 | 9.35 | $9.49 | 654877 |
| 2022-07-22 | 9.40 | $9.52 | 1.0M |
| 2022-07-21 | 9.40 | $9.89 | 722939 |
| 2022-07-20 | 9.36 | $9.90 | 1.8M |
| 2022-07-19 | 9.34 | $9.54 | 927129 |
| 2022-07-18 | 9.33 | $9.25 | 1.2M |
| 2022-07-15 | 9.34 | $9.12 | 1.8M |
| 2022-07-14 | 9.38 | $8.62 | 1.1M |
| 2022-07-13 | 9.42 | $8.67 | 1.0M |
| 2022-07-12 | 9.47 | $8.76 | 1.3M |
| 2022-07-11 | 9.56 | $8.85 | 1.0M |
| 2022-07-08 | 9.70 | $9.52 | 922697 |
| 2022-07-07 | 9.82 | $9.71 | 1.1M |
| 2022-07-06 | 9.95 | $9.31 | 1.1M |
| 2022-07-05 | 10.09 | $9.38 | 1.7M |
| 2022-07-01 | 10.25 | $8.99 | 1.7M |
| 2022-06-30 | 10.45 | $8.80 | 2.1M |
| 2022-06-29 | 10.63 | $9.51 | 1.5M |
| 2022-06-28 | 10.76 | $9.90 | 1.3M |
| 2022-06-27 | 10.89 | $10.26 | 2.1M |
| 2022-06-24 | 10.98 | $10.47 | 4.1M |
| 2022-06-23 | 11.04 | $9.51 | 1.1M |
| 2022-06-22 | 11.13 | $9.17 | 1.3M |
| 2022-06-21 | 11.27 | $9.36 | 1.5M |
| 2022-06-17 | 11.40 | $9.51 | 1.5M |
| 2022-06-16 | 11.51 | $9.32 | 2.1M |
| 2022-06-15 | 11.61 | $9.93 | 2.7M |
| 2022-06-14 | 11.73 | $9.39 | 1.7M |
| 2022-06-13 | 11.86 | $9.70 | 1.9M |
| 2022-06-10 | 12.00 | $10.68 | 1.4M |
| 2022-06-09 | 12.04 | $11.50 | 1.4M |
| 2022-06-08 | 12.02 | $12.04 | 1.1M |
| 2022-06-07 | 12.02 | $12.30 | 1.4M |
| 2022-06-06 | 12.02 | $12.04 | 1.6M |
| 2022-06-03 | 12.14 | $12.70 | 1.3M |
| 2022-06-02 | 12.25 | $12.93 | 1.7M |
| 2022-06-01 | 12.32 | $12.33 | 1.5M |
| 2022-05-31 | 12.44 | $12.18 | 1.7M |
| 2022-05-27 | 12.61 | $12.56 | 1.7M |
| 2022-05-26 | 12.77 | $11.92 | 1.5M |
| 2022-05-25 | 12.99 | $11.66 | 910964 |
| 2022-05-24 | 13.21 | $11.30 | 1.5M |
| 2022-05-23 | 13.47 | $12.09 | 1.3M |
| 2022-05-20 | 13.75 | $11.95 | 1.6M |
| 2022-05-19 | 14.02 | $11.68 | 1.5M |
| 2022-05-18 | 14.32 | $11.40 | 1.0M |
| 2022-05-17 | 14.65 | $12.21 | 2.6M |
| 2022-05-16 | 14.96 | $12.09 | 1.3M |
| 2022-05-13 | 15.25 | $12.36 | 2.5M |
| 2022-05-12 | 15.53 | $11.53 | 2.8M |
| 2022-05-11 | 15.85 | $11.16 | 2.3M |
| 2022-05-10 | 16.17 | $12.01 | 3.3M |
| 2022-05-09 | 16.43 | $12.32 | 3.0M |
| 2022-05-06 | 16.64 | $14.33 | 1.9M |
| 2022-05-05 | 16.77 | $15.06 | 3.7M |
| 2022-05-04 | 16.86 | $14.33 | 2.6M |
| 2022-05-03 | 17.00 | $14.65 | 2.5M |
| 2022-05-02 | 17.14 | $15.55 | 2.0M |
| 2022-04-29 | 17.21 | $15.82 | 1.3M |
| 2022-04-28 | 17.23 | $16.30 | 1.3M |
| 2022-04-27 | 17.26 | $16.03 | 1.4M |
| 2022-04-26 | 17.32 | $16.58 | 1.9M |
| 2022-04-25 | 17.34 | $17.63 | 928628 |
| 2022-04-22 | 17.29 | $17.40 | 1.4M |
| 2022-04-21 | 17.27 | $17.64 | 951974 |
| 2022-04-20 | 17.21 | $18.00 | 2.1M |
| 2022-04-19 | 17.16 | $18.34 | 1.6M |
| 2022-04-18 | 17.05 | $17.90 | 1.6M |
| 2022-04-14 | 16.95 | $18.00 | 2.3M |
| 2022-04-13 | 16.83 | $17.95 | 1.7M |
| 2022-04-12 | 16.70 | $17.50 | 1.6M |
| 2022-04-11 | 16.56 | $17.29 | 3.3M |
| 2022-04-08 | 16.41 | $16.59 | 767922 |
| 2022-04-07 | 16.32 | $16.82 | 995120 |
| 2022-04-06 | 16.23 | $16.84 | 1.7M |
| 2022-04-05 | 16.16 | $17.16 | 1.4M |
| 2022-04-04 | 16.01 | $17.53 | 3.2M |
| 2022-04-01 | 15.83 | $16.86 | 1.3M |
| 2022-03-31 | 15.73 | $16.26 | 875396 |
| 2022-03-30 | 15.70 | $16.79 | 898170 |
| 2022-03-29 | 15.64 | $17.24 | 709271 |
| 2022-03-28 | 15.57 | $16.96 | 744570 |
| 2022-03-25 | 15.51 | $16.71 | 1.1M |
| 2022-03-24 | 15.49 | $16.98 | 1.5M |
| 2022-03-23 | 15.43 | $16.50 | 1.1M |
| 2022-03-22 | 15.37 | $17.01 | 3.2M |
| 2022-03-21 | 15.29 | $16.19 | 2.9M |
| 2022-03-18 | 15.28 | $15.87 | 1.8M |
| 2022-03-17 | 15.30 | $15.62 | 1.6M |
| 2022-03-16 | 15.32 | $15.19 | 1.9M |
| 2022-03-15 | 15.36 | $14.69 | 1.4M |
| 2022-03-14 | 15.44 | $14.46 | 1.5M |
| 2022-03-11 | 15.52 | $14.71 | 1.1M |
| 2022-03-10 | 15.59 | $15.08 | 1.1M |
| 2022-03-09 | 15.67 | $15.38 | 3.2M |
| 2022-03-08 | 15.74 | $14.10 | 2.5M |
| 2022-03-07 | 15.88 | $13.92 | 2.7M |
| 2022-03-04 | 16.04 | $15.00 | 2.1M |
| 2022-03-03 | 16.13 | $15.53 | 2.4M |
| 2022-03-02 | 16.23 | $15.75 | 3.6M |
| 2022-03-01 | 16.32 | $15.69 | 3.6M |
| 2022-02-28 | 16.39 | $15.72 | 6.8M |
| 2022-02-25 | 16.45 | $16.40 | 2.1M |
| 2022-02-24 | 16.47 | $15.75 | 2.1M |
| 2022-02-23 | 16.54 | $15.24 | 2.4M |
| 2022-02-22 | 16.62 | $15.54 | 2.5M |
| 2022-02-18 | 16.70 | $15.97 | 6.6M |
| 2022-02-17 | 16.73 | $16.17 | 1.9M |
| 2022-02-16 | 16.76 | $16.19 | 3.6M |
| 2022-02-15 | 16.78 | $15.99 | 5.6M |
| 2022-02-14 | 16.84 | $16.20 | 5.1M |
| 2022-02-11 | 16.92 | $16.03 | 10.8M |
| 2022-02-10 | 17.03 | $16.22 | 2.7M |
| 2022-02-09 | 17.16 | $16.64 | 1.2M |
| 2022-02-08 | 17.30 | $16.76 | 727479 |
| 2022-02-07 | 17.41 | $16.89 | 521242 |
| 2022-02-04 | 17.56 | $17.05 | 660416 |
| 2022-02-03 | 17.69 | $16.90 | 1.3M |
| 2022-02-02 | 17.84 | $17.58 | 825672 |
| 2022-02-01 | 17.98 | $17.48 | 785691 |
| 2022-01-31 | 18.17 | $17.13 | 1.1M |
| 2022-01-28 | 18.37 | $16.96 | 1.3M |
| 2022-01-27 | 18.61 | $16.79 | 1.4M |
| 2022-01-26 | 18.83 | $17.02 | 2.7M |
| 2022-01-25 | 19.04 | $16.93 | 689039 |
| 2022-01-24 | 19.25 | $17.14 | 2.1M |
| 2022-01-21 | 19.43 | $16.55 | 698966 |
| 2022-01-20 | 19.62 | $16.67 | 874700 |
| 2022-01-19 | 19.80 | $16.66 | 532099 |
| 2022-01-18 | 19.96 | $17.27 | 1.0M |
| 2022-01-14 | 20.10 | $17.77 | 951540 |
| 2022-01-13 | 20.18 | $18.21 | 433292 |
| 2022-01-12 | 20.26 | $18.79 | 385821 |
| 2022-01-11 | 20.32 | $19.37 | 607047 |
| 2022-01-10 | 20.39 | $19.04 | 1.2M |
| 2022-01-07 | 20.51 | $19.88 | 907481 |
| 2022-01-06 | 20.59 | $19.62 | 649246 |
| 2022-01-05 | 20.68 | $19.95 | 1.0M |
| 2022-01-04 | 20.76 | $20.46 | 576013 |
| 2022-01-03 | 20.70 | $21.24 | 1.0M |
| 2021-12-31 | 20.58 | $21.15 | 350559 |
| 2021-12-30 | 20.52 | $21.59 | 926775 |
| 2021-12-29 | 20.45 | $21.34 | 384041 |
| 2021-12-28 | 20.40 | $21.19 | 619317 |
| 2021-12-27 | 20.39 | $21.09 | 796479 |
| 2021-12-23 | 20.39 | $20.75 | 478058 |
| 2021-12-22 | 20.40 | $20.35 | 620979 |
| 2021-12-21 | 20.40 | $20.24 | 817223 |
| 2021-12-20 | 20.46 | $19.92 | 1.0M |
| 2021-12-17 | 20.57 | $19.98 | 3.9M |
| 2021-12-16 | 20.70 | $19.46 | 1.1M |
| 2021-12-15 | 20.86 | $19.84 | 1.3M |
| 2021-12-14 | 21.03 | $19.84 | 1.9M |
| 2021-12-13 | 21.21 | $20.78 | 2.0M |
| 2021-12-10 | 21.33 | $21.45 | 1.0M |
| 2021-12-09 | 21.39 | $21.47 | 801395 |
| 2021-12-08 | 21.44 | $21.48 | 1.2M |
| 2021-12-07 | 21.48 | $21.60 | 4.4M |
| 2021-12-06 | 21.51 | $19.20 | 1.4M |
| 2021-12-03 | 21.67 | $18.91 | 1.6M |
| 2021-12-02 | 21.86 | $19.99 | 1.4M |
| 2021-12-01 | 22.00 | $20.02 | 2.0M |
| 2021-11-30 | 22.15 | $20.43 | 4.5M |
| 2021-11-29 | 22.27 | $21.09 | 692037 |
| 2021-11-26 | 22.36 | $20.90 | 660816 |
| 2021-11-24 | 22.57 | $20.98 | 530221 |
| 2021-11-23 | 22.74 | $20.49 | 1.4M |
| 2021-11-22 | 22.96 | $21.40 | 1.0M |
| 2021-11-19 | 23.14 | $22.09 | 673981 |
| 2021-11-18 | 23.25 | $22.48 | 940044 |
| 2021-11-17 | 23.35 | $22.85 | 758181 |
| 2021-11-16 | 23.43 | $23.07 | 1.1M |
| 2021-11-15 | 23.49 | $23.45 | 536108 |
| 2021-11-12 | 23.54 | $23.25 | 900144 |
| 2021-11-11 | 23.61 | $22.61 | 1.3M |
| 2021-11-10 | 23.69 | $22.48 | 1.7M |
| 2021-11-09 | 23.77 | $22.23 | 630163 |
| 2021-11-08 | 23.85 | $22.34 | 985374 |
| 2021-11-05 | 23.93 | $22.33 | 1.1M |
| 2021-11-04 | 24.00 | $22.70 | 828513 |
| 2021-11-03 | 23.95 | $22.81 | 1.6M |
| 2021-11-02 | 23.84 | $23.00 | 2.3M |
| 2021-11-01 | 23.68 | $22.90 | 1.8M |
| 2021-10-29 | 23.53 | $22.92 | 6.7M |
| 2021-10-28 | 23.38 | $24.92 | 335864 |
| 2021-10-27 | 23.11 | $24.56 | 419205 |
| 2021-10-26 | 22.86 | $24.86 | 368708 |
| 2021-10-25 | 22.59 | $24.90 | 368730 |
| 2021-10-22 | 22.33 | $24.37 | 452236 |
| 2021-10-21 | 22.07 | $24.54 | 549370 |
| 2021-10-20 | 21.81 | $24.30 | 445192 |
| 2021-10-19 | 21.54 | $24.40 | 460040 |
| 2021-10-18 | 21.27 | $24.40 | 601314 |
| 2021-10-15 | 20.98 | $24.59 | 822320 |
| 2021-10-14 | 20.71 | $24.32 | 714226 |
| 2021-10-13 | 20.48 | $24.10 | 519066 |
| 2021-10-12 | 20.25 | $23.76 | 610537 |
| 2021-10-11 | 20.04 | $23.95 | 1.1M |
| 2021-10-08 | 19.83 | $23.70 | 2.1M |
| 2021-10-07 | 19.63 | $21.62 | 1.2M |
| 2021-10-06 | 19.55 | $20.61 | 1.1M |
| 2021-10-05 | 19.53 | $19.91 | 381768 |
| 2021-10-04 | 19.60 | $19.91 | 703985 |
| 2021-10-01 | 19.64 | $19.86 | 462596 |
| 2021-09-30 | 19.66 | $19.60 | 1.4M |
| 2021-09-29 | 19.67 | $19.56 | 338294 |
| 2021-09-28 | 19.67 | $19.36 | 822331 |
| 2021-09-27 | 19.69 | $19.68 | 1.5M |
| 2021-09-24 | 19.70 | $19.26 | 288366 |
| 2021-09-23 | 19.71 | $19.21 | 515055 |
| 2021-09-22 | 19.73 | $19.06 | 414407 |
| 2021-09-21 | 19.76 | $18.84 | 782180 |
| 2021-09-20 | 19.80 | $18.68 | 627339 |
| 2021-09-17 | 19.84 | $19.22 | 1.3M |
| 2021-09-16 | 19.85 | $19.75 | 402517 |
| 2021-09-15 | 19.83 | $19.49 | 503866 |
| 2021-09-14 | 19.83 | $19.56 | 412475 |
| 2021-09-13 | 19.85 | $19.76 | 406342 |
| 2021-09-10 | 19.89 | $19.60 | 459466 |
| 2021-09-09 | 19.96 | $20.09 | 460025 |
| 2021-09-08 | 20.02 | $20.22 | 403952 |
| 2021-09-07 | 20.07 | $21.21 | 760207 |
| 2021-09-03 | 20.08 | $20.78 | 911287 |
| 2021-09-02 | 20.11 | $20.25 | 762656 |
| 2021-09-01 | 20.17 | $19.85 | 863875 |
| 2021-08-31 | 20.21 | $19.61 | 502911 |
| 2021-08-30 | 20.28 | $19.65 | 393040 |
| 2021-08-27 | 20.34 | $19.85 | 415025 |
| 2021-08-26 | 20.40 | $19.51 | 251921 |
| 2021-08-25 | 20.48 | $19.67 | 419793 |
| 2021-08-24 | 20.54 | $19.55 | 413278 |
| 2021-08-23 | 20.61 | $19.70 | 833354 |
| 2021-08-20 | 20.69 | $19.46 | 811842 |
| 2021-08-19 | 20.78 | $19.42 | 1.0M |
| 2021-08-18 | 20.87 | $19.40 | 453839 |
| 2021-08-17 | 20.97 | $19.43 | 936907 |
| 2021-08-16 | 21.06 | $19.90 | 405148 |
| 2021-08-13 | 21.10 | $20.64 | 224554 |
| 2021-08-12 | 21.09 | $21.08 | 434593 |
| 2021-08-11 | 21.06 | $21.12 | 245726 |
| 2021-08-10 | 21.04 | $21.23 | 282949 |
| 2021-08-09 | 21.01 | $21.42 | 390222 |
| 2021-08-06 | 20.98 | $21.53 | 807112 |
| 2021-08-05 | 20.94 | $21.38 | 640253 |
| 2021-08-04 | 20.91 | $20.74 | 694591 |
| 2021-08-03 | 20.93 | $20.89 | 357254 |
| 2021-08-02 | 20.96 | $20.92 | 354857 |
| 2021-07-30 | 20.99 | $21.00 | 498119 |
| 2021-07-29 | 21.01 | $21.05 | 409006 |
| 2021-07-28 | 21.01 | $21.02 | 868442 |
| 2021-07-27 | 21.04 | $20.86 | 595925 |
| 2021-07-26 | 21.08 | $21.32 | 353649 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
9.40
2023-05-31
Close Price
$9.45
Vol: 7.6M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.01
Average
13.24
Maximum
23.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-05-31 | 9.40 | $9.45 | 7.6M |
| 2023-05-30 | 9.39 | $9.45 | 1.3M |
| 2023-05-26 | 9.38 | $9.44 | 1.8M |
| 2023-05-25 | 9.38 | $9.44 | 3.6M |
| 2023-05-24 | 9.37 | $9.44 | 2.9M |
| 2023-05-23 | 9.37 | $9.41 | 2.7M |
| 2023-05-22 | 9.36 | $9.39 | 1.2M |
| 2023-05-19 | 9.36 | $9.39 | 956551 |
| 2023-05-18 | 9.35 | $9.39 | 980890 |
| 2023-05-17 | 9.35 | $9.40 | 2.7M |
| 2023-05-16 | 9.35 | $9.38 | 1.1M |
| 2023-05-15 | 9.34 | $9.38 | 1.2M |
| 2023-05-12 | 9.34 | $9.37 | 735865 |
| 2023-05-11 | 9.33 | $9.37 | 727645 |
| 2023-05-10 | 9.33 | $9.37 | 1.1M |
| 2023-05-09 | 9.33 | $9.39 | 3.5M |
| 2023-05-08 | 9.32 | $9.37 | 1.6M |
| 2023-05-05 | 9.31 | $9.38 | 1.8M |
| 2023-05-04 | 9.31 | $9.38 | 1.2M |
| 2023-05-03 | 9.30 | $9.38 | 2.3M |
| 2023-05-02 | 9.29 | $9.39 | 1.0M |
| 2023-05-01 | 9.28 | $9.39 | 656750 |
| 2023-04-28 | 9.27 | $9.39 | 2.3M |
| 2023-04-27 | 9.26 | $9.35 | 769416 |
| 2023-04-26 | 9.25 | $9.35 | 900540 |
| 2023-04-25 | 9.24 | $9.33 | 2.8M |
| 2023-04-24 | 9.23 | $9.34 | 604847 |
| 2023-04-21 | 9.22 | $9.35 | 753915 |
| 2023-04-20 | 9.20 | $9.35 | 1.9M |
| 2023-04-19 | 9.19 | $9.35 | 797635 |
| 2023-04-18 | 9.17 | $9.35 | 1.9M |
| 2023-04-17 | 9.15 | $9.35 | 1.8M |
| 2023-04-14 | 9.13 | $9.37 | 2.0M |
| 2023-04-13 | 9.10 | $9.38 | 2.8M |
| 2023-04-12 | 9.07 | $9.35 | 2.8M |
| 2023-04-11 | 9.04 | $9.33 | 1.5M |
| 2023-04-10 | 9.01 | $9.33 | 2.9M |
| 2023-04-06 | 8.98 | $9.34 | 2.1M |
| 2023-04-05 | 8.94 | $9.38 | 3.2M |
| 2023-04-04 | 8.90 | $9.35 | 3.0M |
| 2023-04-03 | 8.85 | $9.35 | 3.4M |
| 2023-03-31 | 8.80 | $9.32 | 4.0M |
| 2023-03-30 | 8.74 | $9.29 | 1.4M |
| 2023-03-29 | 8.68 | $9.27 | 3.2M |
| 2023-03-28 | 8.62 | $9.28 | 2.6M |
| 2023-03-27 | 8.55 | $9.28 | 5.6M |
| 2023-03-24 | 8.48 | $9.27 | 4.2M |
| 2023-03-23 | 8.39 | $9.25 | 5.7M |
| 2023-03-22 | 8.30 | $9.26 | 3.7M |
| 2023-03-21 | 8.20 | $9.26 | 5.2M |
| 2023-03-20 | 8.09 | $9.26 | 4.0M |
| 2023-03-17 | 7.97 | $9.26 | 5.8M |
| 2023-03-16 | 7.83 | $9.28 | 4.2M |
| 2023-03-15 | 7.68 | $9.28 | 9.9M |
| 2023-03-14 | 7.51 | $9.28 | 88.5M |
| 2023-03-13 | 7.32 | $7.72 | 3.6M |
| 2023-03-10 | 7.28 | $7.69 | 5.0M |
| 2023-03-09 | 7.24 | $7.49 | 4.4M |
| 2023-03-08 | 7.21 | $6.92 | 876915 |
| 2023-03-07 | 7.24 | $6.95 | 1.0M |
| 2023-03-06 | 7.28 | $7.06 | 1.2M |
| 2023-03-03 | 7.30 | $7.18 | 1.8M |
| 2023-03-02 | 7.31 | $7.01 | 994778 |
| 2023-03-01 | 7.34 | $6.75 | 698237 |
| 2023-02-28 | 7.40 | $6.90 | 768888 |
| 2023-02-27 | 7.46 | $6.86 | 709985 |
| 2023-02-24 | 7.52 | $6.89 | 723796 |
| 2023-02-23 | 7.59 | $7.10 | 1.0M |
| 2023-02-22 | 7.64 | $7.27 | 1.3M |
| 2023-02-21 | 7.68 | $7.22 | 1.7M |
| 2023-02-17 | 7.72 | $7.26 | 3.0M |
| 2023-02-16 | 7.77 | $7.85 | 5.1M |
| 2023-02-15 | 7.77 | $8.24 | 2.1M |
| 2023-02-14 | 7.72 | $7.65 | 1.2M |
| 2023-02-13 | 7.72 | $7.76 | 999794 |
| 2023-02-10 | 7.72 | $7.56 | 1.0M |
| 2023-02-09 | 7.74 | $7.67 | 1.1M |
| 2023-02-08 | 7.74 | $7.93 | 575927 |
| 2023-02-07 | 7.72 | $8.08 | 1.2M |
| 2023-02-06 | 7.68 | $7.88 | 910280 |
| 2023-02-03 | 7.66 | $8.18 | 890494 |
| 2023-02-02 | 7.61 | $8.56 | 1.4M |
| 2023-02-01 | 7.51 | $8.26 | 2.1M |
| 2023-01-31 | 7.43 | $7.71 | 1.9M |
| 2023-01-30 | 7.40 | $7.53 | 1.1M |
| 2023-01-27 | 7.39 | $7.92 | 1.8M |
| 2023-01-26 | 7.33 | $7.70 | 1.1M |
| 2023-01-25 | 7.29 | $7.65 | 500911 |
| 2023-01-24 | 7.26 | $7.60 | 700353 |
| 2023-01-23 | 7.22 | $7.70 | 851554 |
| 2023-01-20 | 7.17 | $7.46 | 973847 |
| 2023-01-19 | 7.14 | $7.05 | 538062 |
| 2023-01-18 | 7.15 | $7.20 | 1.0M |
| 2023-01-17 | 7.14 | $7.24 | 642564 |
| 2023-01-13 | 7.13 | $7.25 | 562640 |
| 2023-01-12 | 7.12 | $7.23 | 939090 |
| 2023-01-11 | 7.11 | $7.15 | 837756 |
| 2023-01-10 | 7.10 | $7.10 | 489661 |
| 2023-01-09 | 7.10 | $7.06 | 1.2M |
| 2023-01-06 | 7.11 | $6.96 | 770103 |
| 2023-01-05 | 7.12 | $6.97 | 608752 |
| 2023-01-04 | 7.14 | $7.18 | 823121 |
| 2023-01-03 | 7.13 | $7.04 | 794168 |
| 2022-12-30 | 7.14 | $7.00 | 789192 |
| 2022-12-29 | 7.16 | $6.92 | 877560 |
| 2022-12-28 | 7.18 | $6.60 | 1.0M |
| 2022-12-27 | 7.24 | $6.67 | 889410 |
| 2022-12-23 | 7.31 | $6.84 | 618432 |
| 2022-12-22 | 7.35 | $6.84 | 1.1M |
| 2022-12-21 | 7.41 | $6.84 | 1.3M |
| 2022-12-20 | 7.47 | $7.12 | 853279 |
| 2022-12-19 | 7.50 | $7.13 | 1.1M |
| 2022-12-16 | 7.54 | $7.49 | 1.4M |
| 2022-12-15 | 7.55 | $7.47 | 1.9M |
| 2022-12-14 | 7.56 | $7.88 | 1.4M |
| 2022-12-13 | 7.52 | $7.64 | 1.4M |
| 2022-12-12 | 7.51 | $7.38 | 1.4M |
| 2022-12-09 | 7.53 | $7.34 | 1.1M |
| 2022-12-08 | 7.55 | $7.36 | 655226 |
| 2022-12-07 | 7.57 | $7.13 | 1.3M |
| 2022-12-06 | 7.61 | $7.10 | 1.3M |
| 2022-12-05 | 7.67 | $7.44 | 1.0M |
| 2022-12-02 | 7.69 | $7.84 | 1.1M |
| 2022-12-01 | 7.67 | $7.86 | 3.2M |
| 2022-11-30 | 7.65 | $7.93 | 1.2M |
| 2022-11-29 | 7.62 | $7.49 | 874016 |
| 2022-11-28 | 7.64 | $7.60 | 1.8M |
| 2022-11-25 | 7.64 | $7.52 | 407510 |
| 2022-11-23 | 7.66 | $7.68 | 966047 |
| 2022-11-22 | 7.65 | $7.52 | 829382 |
| 2022-11-21 | 7.67 | $7.50 | 1.2M |
| 2022-11-18 | 7.68 | $7.74 | 1.5M |
| 2022-11-17 | 7.68 | $7.66 | 2.4M |
| 2022-11-16 | 7.68 | $7.88 | 3.0M |
| 2022-11-15 | 7.66 | $8.63 | 2.6M |
| 2022-11-14 | 7.56 | $8.18 | 3.0M |
| 2022-11-11 | 7.49 | $8.61 | 2.1M |
| 2022-11-10 | 7.37 | $8.15 | 1.5M |
| 2022-11-09 | 7.29 | $7.60 | 1.4M |
| 2022-11-08 | 7.26 | $7.55 | 1.3M |
| 2022-11-07 | 7.23 | $7.50 | 1.7M |
| 2022-11-04 | 7.20 | $7.71 | 2.6M |
| 2022-11-03 | 7.15 | $7.08 | 2.0M |
| 2022-11-02 | 7.15 | $7.46 | 1.6M |
| 2022-11-01 | 7.12 | $7.88 | 1.2M |
| 2022-10-31 | 7.04 | $7.76 | 2.0M |
| 2022-10-28 | 6.97 | $7.84 | 3.9M |
| 2022-10-27 | 6.87 | $7.92 | 1.4M |
| 2022-10-26 | 6.76 | $7.58 | 2.1M |
| 2022-10-25 | 6.68 | $8.02 | 3.5M |
| 2022-10-24 | 6.54 | $7.35 | 1.5M |
| 2022-10-21 | 6.45 | $7.65 | 1.7M |
| 2022-10-20 | 6.32 | $7.46 | 4.4M |
| 2022-10-19 | 6.20 | $7.54 | 19.5M |
| 2022-10-18 | 6.06 | $6.49 | 1.4M |
| 2022-10-17 | 6.02 | $6.14 | 1.4M |
| 2022-10-14 | 6.01 | $5.80 | 1.4M |
| 2022-10-13 | 6.03 | $5.68 | 1.9M |
| 2022-10-12 | 6.06 | $5.46 | 1.4M |
| 2022-10-11 | 6.13 | $5.53 | 2.2M |
| 2022-10-10 | 6.19 | $5.57 | 993401 |
| 2022-10-07 | 6.26 | $5.76 | 908660 |
| 2022-10-06 | 6.31 | $6.00 | 974416 |
| 2022-10-05 | 6.34 | $6.12 | 1.4M |
| 2022-10-04 | 6.36 | $6.29 | 1.7M |
| 2022-10-03 | 6.37 | $5.85 | 2.0M |
| 2022-09-30 | 6.43 | $5.81 | 1.6M |
| 2022-09-29 | 6.49 | $5.87 | 1.1M |
| 2022-09-28 | 6.56 | $6.05 | 1.5M |
| 2022-09-27 | 6.61 | $5.74 | 1.3M |
| 2022-09-26 | 6.70 | $5.68 | 2.2M |
| 2022-09-23 | 6.81 | $5.64 | 5.9M |
| 2022-09-22 | 6.93 | $5.67 | 3.0M |
| 2022-09-21 | 7.07 | $6.28 | 2.7M |
| 2022-09-20 | 7.15 | $6.31 | 3.3M |
| 2022-09-19 | 7.24 | $6.90 | 1.3M |
| 2022-09-16 | 7.27 | $7.00 | 2.6M |
| 2022-09-15 | 7.30 | $7.31 | 1.2M |
| 2022-09-14 | 7.30 | $7.35 | 1.5M |
| 2022-09-13 | 7.30 | $7.29 | 1.6M |
| 2022-09-12 | 7.30 | $7.28 | 962535 |
| 2022-09-09 | 7.30 | $7.26 | 899308 |
| 2022-09-08 | 7.30 | $6.86 | 1.5M |
| 2022-09-07 | 7.35 | $6.71 | 1.4M |
| 2022-09-06 | 7.42 | $6.79 | 1.2M |
| 2022-09-02 | 7.48 | $6.96 | 1.6M |
| 2022-09-01 | 7.54 | $6.93 | 1.9M |
| 2022-08-31 | 7.60 | $7.09 | 2.1M |
| 2022-08-30 | 7.66 | $7.15 | 1.2M |
| 2022-08-29 | 7.71 | $7.14 | 1.0M |
| 2022-08-26 | 7.77 | $7.17 | 1.3M |
| 2022-08-25 | 7.83 | $7.48 | 1.5M |
| 2022-08-24 | 7.87 | $7.18 | 1.4M |
| 2022-08-23 | 7.94 | $7.15 | 2.9M |
| 2022-08-22 | 8.03 | $7.12 | 2.5M |
| 2022-08-19 | 8.12 | $7.39 | 3.7M |
| 2022-08-18 | 8.20 | $7.67 | 1.6M |
| 2022-08-17 | 8.25 | $7.68 | 1.9M |
| 2022-08-16 | 8.32 | $7.75 | 2.9M |
| 2022-08-15 | 8.37 | $7.68 | 2.8M |
| 2022-08-12 | 8.45 | $7.77 | 1.5M |
| 2022-08-11 | 8.52 | $7.56 | 2.3M |
| 2022-08-10 | 8.62 | $7.88 | 3.0M |
| 2022-08-09 | 8.70 | $7.69 | 1.7M |
| 2022-08-08 | 8.80 | $8.03 | 2.3M |
| 2022-08-05 | 8.89 | $7.64 | 3.8M |
| 2022-08-04 | 9.02 | $8.58 | 2.7M |
| 2022-08-03 | 9.06 | $8.73 | 2.0M |
| 2022-08-02 | 9.10 | $8.40 | 1.8M |
| 2022-08-01 | 9.17 | $8.32 | 1.8M |
| 2022-07-29 | 9.26 | $8.65 | 1.9M |
| 2022-07-28 | 9.33 | $8.58 | 1.4M |
| 2022-07-27 | 9.40 | $8.79 | 1.4M |
| 2022-07-26 | 9.47 | $8.64 | 1.0M |
| 2022-07-25 | 9.56 | $9.49 | 654877 |
| 2022-07-22 | 9.56 | $9.52 | 1.0M |
| 2022-07-21 | 9.57 | $9.89 | 722939 |
| 2022-07-20 | 9.53 | $9.90 | 1.8M |
| 2022-07-19 | 9.49 | $9.54 | 927129 |
| 2022-07-18 | 9.49 | $9.25 | 1.2M |
| 2022-07-15 | 9.51 | $9.12 | 1.8M |
| 2022-07-14 | 9.56 | $8.62 | 1.1M |
| 2022-07-13 | 9.65 | $8.67 | 1.0M |
| 2022-07-12 | 9.76 | $8.76 | 1.3M |
| 2022-07-11 | 9.86 | $8.85 | 1.0M |
| 2022-07-08 | 9.97 | $9.52 | 922697 |
| 2022-07-07 | 10.02 | $9.71 | 1.1M |
| 2022-07-06 | 10.05 | $9.31 | 1.1M |
| 2022-07-05 | 10.13 | $9.38 | 1.7M |
| 2022-07-01 | 10.20 | $8.99 | 1.7M |
| 2022-06-30 | 10.33 | $8.80 | 2.1M |
| 2022-06-29 | 10.49 | $9.51 | 1.5M |
| 2022-06-28 | 10.60 | $9.90 | 1.3M |
| 2022-06-27 | 10.67 | $10.26 | 2.1M |
| 2022-06-24 | 10.71 | $10.47 | 4.1M |
| 2022-06-23 | 10.74 | $9.51 | 1.1M |
| 2022-06-22 | 10.87 | $9.17 | 1.3M |
| 2022-06-21 | 11.05 | $9.36 | 1.5M |
| 2022-06-17 | 11.23 | $9.51 | 1.5M |
| 2022-06-16 | 11.41 | $9.32 | 2.1M |
| 2022-06-15 | 11.63 | $9.93 | 2.7M |
| 2022-06-14 | 11.80 | $9.39 | 1.7M |
| 2022-06-13 | 12.06 | $9.70 | 1.9M |
| 2022-06-10 | 12.31 | $10.68 | 1.4M |
| 2022-06-09 | 12.48 | $11.50 | 1.4M |
| 2022-06-08 | 12.58 | $12.04 | 1.1M |
| 2022-06-07 | 12.64 | $12.30 | 1.4M |
| 2022-06-06 | 12.67 | $12.04 | 1.6M |
| 2022-06-03 | 12.74 | $12.70 | 1.3M |
| 2022-06-02 | 12.75 | $12.93 | 1.7M |
| 2022-06-01 | 12.73 | $12.33 | 1.5M |
| 2022-05-31 | 12.77 | $12.18 | 1.7M |
| 2022-05-27 | 12.83 | $12.56 | 1.7M |
| 2022-05-26 | 12.86 | $11.92 | 1.5M |
| 2022-05-25 | 12.96 | $11.66 | 910964 |
| 2022-05-24 | 13.09 | $11.30 | 1.5M |
| 2022-05-23 | 13.28 | $12.09 | 1.3M |
| 2022-05-20 | 13.41 | $11.95 | 1.6M |
| 2022-05-19 | 13.56 | $11.68 | 1.5M |
| 2022-05-18 | 13.76 | $11.40 | 1.0M |
| 2022-05-17 | 14.01 | $12.21 | 2.6M |
| 2022-05-16 | 14.20 | $12.09 | 1.3M |
| 2022-05-13 | 14.42 | $12.36 | 2.5M |
| 2022-05-12 | 14.63 | $11.53 | 2.8M |
| 2022-05-11 | 14.96 | $11.16 | 2.3M |
| 2022-05-10 | 15.36 | $12.01 | 3.3M |
| 2022-05-09 | 15.71 | $12.32 | 3.0M |
| 2022-05-06 | 16.07 | $14.33 | 1.9M |
| 2022-05-05 | 16.25 | $15.06 | 3.7M |
| 2022-05-04 | 16.38 | $14.33 | 2.6M |
| 2022-05-03 | 16.59 | $14.65 | 2.5M |
| 2022-05-02 | 16.80 | $15.55 | 2.0M |
| 2022-04-29 | 16.93 | $15.82 | 1.3M |
| 2022-04-28 | 17.05 | $16.30 | 1.3M |
| 2022-04-27 | 17.13 | $16.03 | 1.4M |
| 2022-04-26 | 17.24 | $16.58 | 1.9M |
| 2022-04-25 | 17.31 | $17.63 | 928628 |
| 2022-04-22 | 17.28 | $17.40 | 1.4M |
| 2022-04-21 | 17.26 | $17.64 | 951974 |
| 2022-04-20 | 17.22 | $18.00 | 2.1M |
| 2022-04-19 | 17.14 | $18.34 | 1.6M |
| 2022-04-18 | 17.02 | $17.90 | 1.6M |
| 2022-04-14 | 16.92 | $18.00 | 2.3M |
| 2022-04-13 | 16.81 | $17.95 | 1.7M |
| 2022-04-12 | 16.69 | $17.50 | 1.6M |
| 2022-04-11 | 16.61 | $17.29 | 3.3M |
| 2022-04-08 | 16.53 | $16.59 | 767922 |
| 2022-04-07 | 16.53 | $16.82 | 995120 |
| 2022-04-06 | 16.50 | $16.84 | 1.7M |
| 2022-04-05 | 16.46 | $17.16 | 1.4M |
| 2022-04-04 | 16.39 | $17.53 | 3.2M |
| 2022-04-01 | 16.27 | $16.86 | 1.3M |
| 2022-03-31 | 16.20 | $16.26 | 875396 |
| 2022-03-30 | 16.20 | $16.79 | 898170 |
| 2022-03-29 | 16.14 | $17.24 | 709271 |
| 2022-03-28 | 16.02 | $16.96 | 744570 |
| 2022-03-25 | 15.92 | $16.71 | 1.1M |
| 2022-03-24 | 15.84 | $16.98 | 1.5M |
| 2022-03-23 | 15.72 | $16.50 | 1.1M |
| 2022-03-22 | 15.63 | $17.01 | 3.2M |
| 2022-03-21 | 15.49 | $16.19 | 2.9M |
| 2022-03-18 | 15.42 | $15.87 | 1.8M |
| 2022-03-17 | 15.37 | $15.62 | 1.6M |
| 2022-03-16 | 15.34 | $15.19 | 1.9M |
| 2022-03-15 | 15.36 | $14.69 | 1.4M |
| 2022-03-14 | 15.43 | $14.46 | 1.5M |
| 2022-03-11 | 15.53 | $14.71 | 1.1M |
| 2022-03-10 | 15.62 | $15.08 | 1.1M |
| 2022-03-09 | 15.67 | $15.38 | 3.2M |
| 2022-03-08 | 15.70 | $14.10 | 2.5M |
| 2022-03-07 | 15.87 | $13.92 | 2.7M |
| 2022-03-04 | 16.08 | $15.00 | 2.1M |
| 2022-03-03 | 16.19 | $15.53 | 2.4M |
| 2022-03-02 | 16.26 | $15.75 | 3.6M |
| 2022-03-01 | 16.32 | $15.69 | 3.6M |
| 2022-02-28 | 16.38 | $15.72 | 6.8M |
| 2022-02-25 | 16.45 | $16.40 | 2.1M |
| 2022-02-24 | 16.46 | $15.75 | 2.1M |
| 2022-02-23 | 16.53 | $15.24 | 2.4M |
| 2022-02-22 | 16.67 | $15.54 | 2.5M |
| 2022-02-18 | 16.79 | $15.97 | 6.6M |
| 2022-02-17 | 16.87 | $16.17 | 1.9M |
| 2022-02-16 | 16.95 | $16.19 | 3.6M |
| 2022-02-15 | 17.03 | $15.99 | 5.6M |
| 2022-02-14 | 17.13 | $16.20 | 5.1M |
| 2022-02-11 | 17.23 | $16.03 | 10.8M |
| 2022-02-10 | 17.36 | $16.22 | 2.7M |
| 2022-02-09 | 17.48 | $16.64 | 1.2M |
| 2022-02-08 | 17.57 | $16.76 | 727479 |
| 2022-02-07 | 17.65 | $16.89 | 521242 |
| 2022-02-04 | 17.73 | $17.05 | 660416 |
| 2022-02-03 | 17.80 | $16.90 | 1.3M |
| 2022-02-02 | 17.90 | $17.58 | 825672 |
| 2022-02-01 | 17.93 | $17.48 | 785691 |
| 2022-01-31 | 17.98 | $17.13 | 1.1M |
| 2022-01-28 | 18.07 | $16.96 | 1.3M |
| 2022-01-27 | 18.19 | $16.79 | 1.4M |
| 2022-01-26 | 18.33 | $17.02 | 2.7M |
| 2022-01-25 | 18.47 | $16.93 | 689039 |
| 2022-01-24 | 18.64 | $17.14 | 2.1M |
| 2022-01-21 | 18.79 | $16.55 | 698966 |
| 2022-01-20 | 19.03 | $16.67 | 874700 |
| 2022-01-19 | 19.28 | $16.66 | 532099 |
| 2022-01-18 | 19.55 | $17.27 | 1.0M |
| 2022-01-14 | 19.79 | $17.77 | 951540 |
| 2022-01-13 | 20.01 | $18.21 | 433292 |
| 2022-01-12 | 20.20 | $18.79 | 385821 |
| 2022-01-11 | 20.34 | $19.37 | 607047 |
| 2022-01-10 | 20.45 | $19.04 | 1.2M |
| 2022-01-07 | 20.59 | $19.88 | 907481 |
| 2022-01-06 | 20.67 | $19.62 | 649246 |
| 2022-01-05 | 20.78 | $19.95 | 1.0M |
| 2022-01-04 | 20.87 | $20.46 | 576013 |
| 2022-01-03 | 20.91 | $21.24 | 1.0M |
| 2021-12-31 | 20.87 | $21.15 | 350559 |
| 2021-12-30 | 20.85 | $21.59 | 926775 |
| 2021-12-29 | 20.77 | $21.34 | 384041 |
| 2021-12-28 | 20.71 | $21.19 | 619317 |
| 2021-12-27 | 20.66 | $21.09 | 796479 |
| 2021-12-23 | 20.61 | $20.75 | 478058 |
| 2021-12-22 | 20.60 | $20.35 | 620979 |
| 2021-12-21 | 20.62 | $20.24 | 817223 |
| 2021-12-20 | 20.66 | $19.92 | 1.0M |
| 2021-12-17 | 20.74 | $19.98 | 3.9M |
| 2021-12-16 | 20.82 | $19.46 | 1.1M |
| 2021-12-15 | 20.96 | $19.84 | 1.3M |
| 2021-12-14 | 21.08 | $19.84 | 1.9M |
| 2021-12-13 | 21.21 | $20.78 | 2.0M |
| 2021-12-10 | 21.26 | $21.45 | 1.0M |
| 2021-12-09 | 21.24 | $21.47 | 801395 |
| 2021-12-08 | 21.21 | $21.48 | 1.2M |
| 2021-12-07 | 21.18 | $21.60 | 4.4M |
| 2021-12-06 | 21.14 | $19.20 | 1.4M |
| 2021-12-03 | 21.34 | $18.91 | 1.6M |
| 2021-12-02 | 21.60 | $19.99 | 1.4M |
| 2021-12-01 | 21.77 | $20.02 | 2.0M |
| 2021-11-30 | 21.95 | $20.43 | 4.5M |
| 2021-11-29 | 22.11 | $21.09 | 692037 |
| 2021-11-26 | 22.22 | $20.90 | 660816 |
| 2021-11-24 | 22.36 | $20.98 | 530221 |
| 2021-11-23 | 22.51 | $20.49 | 1.4M |
| 2021-11-22 | 22.72 | $21.40 | 1.0M |
| 2021-11-19 | 22.86 | $22.09 | 673981 |
| 2021-11-18 | 22.94 | $22.48 | 940044 |
| 2021-11-17 | 22.99 | $22.85 | 758181 |
| 2021-11-16 | 23.00 | $23.07 | 1.1M |
| 2021-11-15 | 22.99 | $23.45 | 536108 |
| 2021-11-12 | 22.94 | $23.25 | 900144 |
| 2021-11-11 | 22.91 | $22.61 | 1.3M |
| 2021-11-10 | 22.94 | $22.48 | 1.7M |
| 2021-11-09 | 22.99 | $22.23 | 630163 |
| 2021-11-08 | 23.07 | $22.34 | 985374 |
| 2021-11-05 | 23.15 | $22.33 | 1.1M |
| 2021-11-04 | 23.24 | $22.70 | 828513 |
| 2021-11-03 | 23.29 | $22.81 | 1.6M |
| 2021-11-02 | 23.34 | $23.00 | 2.3M |
| 2021-11-01 | 23.38 | $22.90 | 1.8M |
| 2021-10-29 | 23.43 | $22.92 | 6.7M |
| 2021-10-28 | 23.49 | $24.92 | 335864 |
| 2021-10-27 | 23.33 | $24.56 | 419205 |
| 2021-10-26 | 23.21 | $24.86 | 368708 |
| 2021-10-25 | 23.03 | $24.90 | 368730 |
| 2021-10-22 | 22.83 | $24.37 | 452236 |
| 2021-10-21 | 22.67 | $24.54 | 549370 |
| 2021-10-20 | 22.48 | $24.30 | 445192 |
| 2021-10-19 | 22.28 | $24.40 | 460040 |
| 2021-10-18 | 22.06 | $24.40 | 601314 |
| 2021-10-15 | 21.82 | $24.59 | 822320 |
| 2021-10-14 | 21.52 | $24.32 | 714226 |
| 2021-10-13 | 21.23 | $24.10 | 519066 |
| 2021-10-12 | 20.93 | $23.76 | 610537 |
| 2021-10-11 | 20.63 | $23.95 | 1.1M |
| 2021-10-08 | 20.28 | $23.70 | 2.1M |
| 2021-10-07 | 19.92 | $21.62 | 1.2M |
| 2021-10-06 | 19.74 | $20.61 | 1.1M |
| 2021-10-05 | 19.65 | $19.91 | 381768 |
| 2021-10-04 | 19.62 | $19.91 | 703985 |
| 2021-10-01 | 19.59 | $19.86 | 462596 |
| 2021-09-30 | 19.56 | $19.60 | 1.4M |
| 2021-09-29 | 19.56 | $19.56 | 338294 |
| 2021-09-28 | 19.56 | $19.36 | 822331 |
| 2021-09-27 | 19.58 | $19.68 | 1.5M |
| 2021-09-24 | 19.57 | $19.26 | 288366 |
| 2021-09-23 | 19.60 | $19.21 | 515055 |
| 2021-09-22 | 19.64 | $19.06 | 414407 |
| 2021-09-21 | 19.70 | $18.84 | 782180 |
| 2021-09-20 | 19.80 | $18.68 | 627339 |
| 2021-09-17 | 19.91 | $19.22 | 1.3M |
| 2021-09-16 | 19.99 | $19.75 | 402517 |
| 2021-09-15 | 20.01 | $19.49 | 503866 |
| 2021-09-14 | 20.06 | $19.56 | 412475 |
| 2021-09-13 | 20.12 | $19.76 | 406342 |
| 2021-09-10 | 20.16 | $19.60 | 459466 |
| 2021-09-09 | 20.21 | $20.09 | 460025 |
| 2021-09-08 | 20.23 | $20.22 | 403952 |
| 2021-09-07 | 20.23 | $21.21 | 760207 |
| 2021-09-03 | 20.12 | $20.78 | 911287 |
| 2021-09-02 | 20.06 | $20.25 | 762656 |
| 2021-09-01 | 20.04 | $19.85 | 863875 |
| 2021-08-31 | 20.05 | $19.61 | 502911 |
| 2021-08-30 | 20.10 | $19.65 | 393040 |
| 2021-08-27 | 20.15 | $19.85 | 415025 |
| 2021-08-26 | 20.18 | $19.51 | 251921 |
| 2021-08-25 | 20.25 | $19.67 | 419793 |
| 2021-08-24 | 20.31 | $19.55 | 413278 |
| 2021-08-23 | 20.39 | $19.70 | 833354 |
| 2021-08-20 | 20.47 | $19.46 | 811842 |
| 2021-08-19 | 20.57 | $19.42 | 1.0M |
| 2021-08-18 | 20.69 | $19.40 | 453839 |
| 2021-08-17 | 20.83 | $19.43 | 936907 |
| 2021-08-16 | 20.98 | $19.90 | 405148 |
| 2021-08-13 | 21.09 | $20.64 | 224554 |
| 2021-08-12 | 21.14 | $21.08 | 434593 |
| 2021-08-11 | 21.14 | $21.12 | 245726 |
| 2021-08-10 | 21.14 | $21.23 | 282949 |
| 2021-08-09 | 21.14 | $21.42 | 390222 |
| 2021-08-06 | 21.11 | $21.53 | 807112 |
| 2021-08-05 | 21.06 | $21.38 | 640253 |
| 2021-08-04 | 21.03 | $20.74 | 694591 |
| 2021-08-03 | 21.06 | $20.89 | 357254 |
| 2021-08-02 | 21.08 | $20.92 | 354857 |
| 2021-07-30 | 21.09 | $21.00 | 498119 |
| 2021-07-29 | 21.10 | $21.05 | 409006 |
| 2021-07-28 | 21.11 | $21.02 | 868442 |
| 2021-07-27 | 21.12 | $20.86 | 595925 |
| 2021-07-26 | 21.14 | $21.32 | 353649 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
9.41
2023-05-31
Close Price
$9.45
Vol: 7.6M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.80
Average
13.16
Maximum
24.21
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-05-31 | 9.41 | $9.45 | 7.6M |
| 2023-05-30 | 9.41 | $9.45 | 1.3M |
| 2023-05-26 | 9.40 | $9.44 | 1.8M |
| 2023-05-25 | 9.40 | $9.44 | 3.6M |
| 2023-05-24 | 9.39 | $9.44 | 2.9M |
| 2023-05-23 | 9.39 | $9.41 | 2.7M |
| 2023-05-22 | 9.38 | $9.39 | 1.2M |
| 2023-05-19 | 9.38 | $9.39 | 956551 |
| 2023-05-18 | 9.38 | $9.39 | 980890 |
| 2023-05-17 | 9.38 | $9.40 | 2.7M |
| 2023-05-16 | 9.37 | $9.38 | 1.1M |
| 2023-05-15 | 9.37 | $9.38 | 1.2M |
| 2023-05-12 | 9.37 | $9.37 | 735865 |
| 2023-05-11 | 9.37 | $9.37 | 727645 |
| 2023-05-10 | 9.37 | $9.37 | 1.1M |
| 2023-05-09 | 9.37 | $9.39 | 3.5M |
| 2023-05-08 | 9.37 | $9.37 | 1.6M |
| 2023-05-05 | 9.37 | $9.38 | 1.8M |
| 2023-05-04 | 9.36 | $9.38 | 1.2M |
| 2023-05-03 | 9.36 | $9.38 | 2.3M |
| 2023-05-02 | 9.36 | $9.39 | 1.0M |
| 2023-05-01 | 9.36 | $9.39 | 656750 |
| 2023-04-28 | 9.35 | $9.39 | 2.3M |
| 2023-04-27 | 9.35 | $9.35 | 769416 |
| 2023-04-26 | 9.35 | $9.35 | 900540 |
| 2023-04-25 | 9.35 | $9.33 | 2.8M |
| 2023-04-24 | 9.35 | $9.34 | 604847 |
| 2023-04-21 | 9.35 | $9.35 | 753915 |
| 2023-04-20 | 9.34 | $9.35 | 1.9M |
| 2023-04-19 | 9.34 | $9.35 | 797635 |
| 2023-04-18 | 9.34 | $9.35 | 1.9M |
| 2023-04-17 | 9.33 | $9.35 | 1.8M |
| 2023-04-14 | 9.33 | $9.37 | 2.0M |
| 2023-04-13 | 9.32 | $9.38 | 2.8M |
| 2023-04-12 | 9.32 | $9.35 | 2.8M |
| 2023-04-11 | 9.31 | $9.33 | 1.5M |
| 2023-04-10 | 9.30 | $9.33 | 2.9M |
| 2023-04-06 | 9.28 | $9.34 | 2.1M |
| 2023-04-05 | 9.25 | $9.38 | 3.2M |
| 2023-04-04 | 9.21 | $9.35 | 3.0M |
| 2023-04-03 | 9.16 | $9.35 | 3.4M |
| 2023-03-31 | 9.09 | $9.32 | 4.0M |
| 2023-03-30 | 9.02 | $9.29 | 1.4M |
| 2023-03-29 | 8.94 | $9.27 | 3.2M |
| 2023-03-28 | 8.86 | $9.28 | 2.6M |
| 2023-03-27 | 8.75 | $9.28 | 5.6M |
| 2023-03-24 | 8.64 | $9.27 | 4.2M |
| 2023-03-23 | 8.52 | $9.25 | 5.7M |
| 2023-03-22 | 8.39 | $9.26 | 3.7M |
| 2023-03-21 | 8.25 | $9.26 | 5.2M |
| 2023-03-20 | 8.09 | $9.26 | 4.0M |
| 2023-03-17 | 7.93 | $9.26 | 5.8M |
| 2023-03-16 | 7.76 | $9.28 | 4.2M |
| 2023-03-15 | 7.59 | $9.28 | 9.9M |
| 2023-03-14 | 7.41 | $9.28 | 88.5M |
| 2023-03-13 | 7.22 | $7.72 | 3.6M |
| 2023-03-10 | 7.18 | $7.69 | 5.0M |
| 2023-03-09 | 7.14 | $7.49 | 4.4M |
| 2023-03-08 | 7.12 | $6.92 | 876915 |
| 2023-03-07 | 7.16 | $6.95 | 1.0M |
| 2023-03-06 | 7.20 | $7.06 | 1.2M |
| 2023-03-03 | 7.24 | $7.18 | 1.8M |
| 2023-03-02 | 7.28 | $7.01 | 994778 |
| 2023-03-01 | 7.33 | $6.75 | 698237 |
| 2023-02-28 | 7.42 | $6.90 | 768888 |
| 2023-02-27 | 7.49 | $6.86 | 709985 |
| 2023-02-24 | 7.57 | $6.89 | 723796 |
| 2023-02-23 | 7.66 | $7.10 | 1.0M |
| 2023-02-22 | 7.72 | $7.27 | 1.3M |
| 2023-02-21 | 7.77 | $7.22 | 1.7M |
| 2023-02-17 | 7.83 | $7.26 | 3.0M |
| 2023-02-16 | 7.89 | $7.85 | 5.1M |
| 2023-02-15 | 7.88 | $8.24 | 2.1M |
| 2023-02-14 | 7.84 | $7.65 | 1.2M |
| 2023-02-13 | 7.84 | $7.76 | 999794 |
| 2023-02-10 | 7.84 | $7.56 | 1.0M |
| 2023-02-09 | 7.85 | $7.67 | 1.1M |
| 2023-02-08 | 7.85 | $7.93 | 575927 |
| 2023-02-07 | 7.82 | $8.08 | 1.2M |
| 2023-02-06 | 7.77 | $7.88 | 910280 |
| 2023-02-03 | 7.74 | $8.18 | 890494 |
| 2023-02-02 | 7.67 | $8.56 | 1.4M |
| 2023-02-01 | 7.56 | $8.26 | 2.1M |
| 2023-01-31 | 7.47 | $7.71 | 1.9M |
| 2023-01-30 | 7.43 | $7.53 | 1.1M |
| 2023-01-27 | 7.41 | $7.92 | 1.8M |
| 2023-01-26 | 7.34 | $7.70 | 1.1M |
| 2023-01-25 | 7.29 | $7.65 | 500911 |
| 2023-01-24 | 7.24 | $7.60 | 700353 |
| 2023-01-23 | 7.19 | $7.70 | 851554 |
| 2023-01-20 | 7.12 | $7.46 | 973847 |
| 2023-01-19 | 7.08 | $7.05 | 538062 |
| 2023-01-18 | 7.08 | $7.20 | 1.0M |
| 2023-01-17 | 7.06 | $7.24 | 642564 |
| 2023-01-13 | 7.04 | $7.25 | 562640 |
| 2023-01-12 | 7.03 | $7.23 | 939090 |
| 2023-01-11 | 7.01 | $7.15 | 837756 |
| 2023-01-10 | 7.01 | $7.10 | 489661 |
| 2023-01-09 | 7.01 | $7.06 | 1.2M |
| 2023-01-06 | 7.02 | $6.96 | 770103 |
| 2023-01-05 | 7.03 | $6.97 | 608752 |
| 2023-01-04 | 7.05 | $7.18 | 823121 |
| 2023-01-03 | 7.05 | $7.04 | 794168 |
| 2022-12-30 | 7.07 | $7.00 | 789192 |
| 2022-12-29 | 7.09 | $6.92 | 877560 |
| 2022-12-28 | 7.12 | $6.60 | 1.0M |
| 2022-12-27 | 7.20 | $6.67 | 889410 |
| 2022-12-23 | 7.26 | $6.84 | 618432 |
| 2022-12-22 | 7.32 | $6.84 | 1.1M |
| 2022-12-21 | 7.38 | $6.84 | 1.3M |
| 2022-12-20 | 7.44 | $7.12 | 853279 |
| 2022-12-19 | 7.48 | $7.13 | 1.1M |
| 2022-12-16 | 7.52 | $7.49 | 1.4M |
| 2022-12-15 | 7.52 | $7.47 | 1.9M |
| 2022-12-14 | 7.53 | $7.88 | 1.4M |
| 2022-12-13 | 7.51 | $7.64 | 1.4M |
| 2022-12-12 | 7.51 | $7.38 | 1.4M |
| 2022-12-09 | 7.54 | $7.34 | 1.1M |
| 2022-12-08 | 7.58 | $7.36 | 655226 |
| 2022-12-07 | 7.61 | $7.13 | 1.3M |
| 2022-12-06 | 7.68 | $7.10 | 1.3M |
| 2022-12-05 | 7.74 | $7.44 | 1.0M |
| 2022-12-02 | 7.78 | $7.84 | 1.1M |
| 2022-12-01 | 7.77 | $7.86 | 3.2M |
| 2022-11-30 | 7.76 | $7.93 | 1.2M |
| 2022-11-29 | 7.74 | $7.49 | 874016 |
| 2022-11-28 | 7.77 | $7.60 | 1.8M |
| 2022-11-25 | 7.78 | $7.52 | 407510 |
| 2022-11-23 | 7.81 | $7.68 | 966047 |
| 2022-11-22 | 7.82 | $7.52 | 829382 |
| 2022-11-21 | 7.85 | $7.50 | 1.2M |
| 2022-11-18 | 7.88 | $7.74 | 1.5M |
| 2022-11-17 | 7.88 | $7.66 | 2.4M |
| 2022-11-16 | 7.90 | $7.88 | 3.0M |
| 2022-11-15 | 7.89 | $8.63 | 2.6M |
| 2022-11-14 | 7.79 | $8.18 | 3.0M |
| 2022-11-11 | 7.73 | $8.61 | 2.1M |
| 2022-11-10 | 7.62 | $8.15 | 1.5M |
| 2022-11-09 | 7.54 | $7.60 | 1.4M |
| 2022-11-08 | 7.50 | $7.55 | 1.3M |
| 2022-11-07 | 7.46 | $7.50 | 1.7M |
| 2022-11-04 | 7.41 | $7.71 | 2.6M |
| 2022-11-03 | 7.33 | $7.08 | 2.0M |
| 2022-11-02 | 7.31 | $7.46 | 1.6M |
| 2022-11-01 | 7.25 | $7.88 | 1.2M |
| 2022-10-31 | 7.13 | $7.76 | 2.0M |
| 2022-10-28 | 7.02 | $7.84 | 3.9M |
| 2022-10-27 | 6.90 | $7.92 | 1.4M |
| 2022-10-26 | 6.75 | $7.58 | 2.1M |
| 2022-10-25 | 6.63 | $8.02 | 3.5M |
| 2022-10-24 | 6.46 | $7.35 | 1.5M |
| 2022-10-21 | 6.34 | $7.65 | 1.7M |
| 2022-10-20 | 6.19 | $7.46 | 4.4M |
| 2022-10-19 | 6.04 | $7.54 | 19.5M |
| 2022-10-18 | 5.88 | $6.49 | 1.4M |
| 2022-10-17 | 5.82 | $6.14 | 1.4M |
| 2022-10-14 | 5.80 | $5.80 | 1.4M |
| 2022-10-13 | 5.82 | $5.68 | 1.9M |
| 2022-10-12 | 5.85 | $5.46 | 1.4M |
| 2022-10-11 | 5.91 | $5.53 | 2.2M |
| 2022-10-10 | 5.98 | $5.57 | 993401 |
| 2022-10-07 | 6.05 | $5.76 | 908660 |
| 2022-10-06 | 6.11 | $6.00 | 974416 |
| 2022-10-05 | 6.15 | $6.12 | 1.4M |
| 2022-10-04 | 6.18 | $6.29 | 1.7M |
| 2022-10-03 | 6.20 | $5.85 | 2.0M |
| 2022-09-30 | 6.27 | $5.81 | 1.6M |
| 2022-09-29 | 6.34 | $5.87 | 1.1M |
| 2022-09-28 | 6.42 | $6.05 | 1.5M |
| 2022-09-27 | 6.48 | $5.74 | 1.3M |
| 2022-09-26 | 6.58 | $5.68 | 2.2M |
| 2022-09-23 | 6.69 | $5.64 | 5.9M |
| 2022-09-22 | 6.81 | $5.67 | 3.0M |
| 2022-09-21 | 6.94 | $6.28 | 2.7M |
| 2022-09-20 | 7.02 | $6.31 | 3.3M |
| 2022-09-19 | 7.09 | $6.90 | 1.3M |
| 2022-09-16 | 7.12 | $7.00 | 2.6M |
| 2022-09-15 | 7.13 | $7.31 | 1.2M |
| 2022-09-14 | 7.12 | $7.35 | 1.5M |
| 2022-09-13 | 7.11 | $7.29 | 1.6M |
| 2022-09-12 | 7.10 | $7.28 | 962535 |
| 2022-09-09 | 7.10 | $7.26 | 899308 |
| 2022-09-08 | 7.10 | $6.86 | 1.5M |
| 2022-09-07 | 7.14 | $6.71 | 1.4M |
| 2022-09-06 | 7.20 | $6.79 | 1.2M |
| 2022-09-02 | 7.26 | $6.96 | 1.6M |
| 2022-09-01 | 7.31 | $6.93 | 1.9M |
| 2022-08-31 | 7.37 | $7.09 | 2.1M |
| 2022-08-30 | 7.42 | $7.15 | 1.2M |
| 2022-08-29 | 7.47 | $7.14 | 1.0M |
| 2022-08-26 | 7.53 | $7.17 | 1.3M |
| 2022-08-25 | 7.59 | $7.48 | 1.5M |
| 2022-08-24 | 7.62 | $7.18 | 1.4M |
| 2022-08-23 | 7.70 | $7.15 | 2.9M |
| 2022-08-22 | 7.78 | $7.12 | 2.5M |
| 2022-08-19 | 7.88 | $7.39 | 3.7M |
| 2022-08-18 | 7.96 | $7.67 | 1.6M |
| 2022-08-17 | 8.03 | $7.68 | 1.9M |
| 2022-08-16 | 8.10 | $7.75 | 2.9M |
| 2022-08-15 | 8.18 | $7.68 | 2.8M |
| 2022-08-12 | 8.27 | $7.77 | 1.5M |
| 2022-08-11 | 8.36 | $7.56 | 2.3M |
| 2022-08-10 | 8.48 | $7.88 | 3.0M |
| 2022-08-09 | 8.56 | $7.69 | 1.7M |
| 2022-08-08 | 8.68 | $8.03 | 2.3M |
| 2022-08-05 | 8.76 | $7.64 | 3.8M |
| 2022-08-04 | 8.89 | $8.58 | 2.7M |
| 2022-08-03 | 8.93 | $8.73 | 2.0M |
| 2022-08-02 | 8.96 | $8.40 | 1.8M |
| 2022-08-01 | 9.03 | $8.32 | 1.8M |
| 2022-07-29 | 9.11 | $8.65 | 1.9M |
| 2022-07-28 | 9.16 | $8.58 | 1.4M |
| 2022-07-27 | 9.22 | $8.79 | 1.4M |
| 2022-07-26 | 9.27 | $8.64 | 1.0M |
| 2022-07-25 | 9.34 | $9.49 | 654877 |
| 2022-07-22 | 9.33 | $9.52 | 1.0M |
| 2022-07-21 | 9.32 | $9.89 | 722939 |
| 2022-07-20 | 9.27 | $9.90 | 1.8M |
| 2022-07-19 | 9.21 | $9.54 | 927129 |
| 2022-07-18 | 9.19 | $9.25 | 1.2M |
| 2022-07-15 | 9.20 | $9.12 | 1.8M |
| 2022-07-14 | 9.22 | $8.62 | 1.1M |
| 2022-07-13 | 9.30 | $8.67 | 1.0M |
| 2022-07-12 | 9.38 | $8.76 | 1.3M |
| 2022-07-11 | 9.45 | $8.85 | 1.0M |
| 2022-07-08 | 9.53 | $9.52 | 922697 |
| 2022-07-07 | 9.56 | $9.71 | 1.1M |
| 2022-07-06 | 9.59 | $9.31 | 1.1M |
| 2022-07-05 | 9.66 | $9.38 | 1.7M |
| 2022-07-01 | 9.74 | $8.99 | 1.7M |
| 2022-06-30 | 9.88 | $8.80 | 2.1M |
| 2022-06-29 | 10.06 | $9.51 | 1.5M |
| 2022-06-28 | 10.18 | $9.90 | 1.3M |
| 2022-06-27 | 10.27 | $10.26 | 2.1M |
| 2022-06-24 | 10.34 | $10.47 | 4.1M |
| 2022-06-23 | 10.39 | $9.51 | 1.1M |
| 2022-06-22 | 10.55 | $9.17 | 1.3M |
| 2022-06-21 | 10.75 | $9.36 | 1.5M |
| 2022-06-17 | 10.94 | $9.51 | 1.5M |
| 2022-06-16 | 11.13 | $9.32 | 2.1M |
| 2022-06-15 | 11.35 | $9.93 | 2.7M |
| 2022-06-14 | 11.52 | $9.39 | 1.7M |
| 2022-06-13 | 11.76 | $9.70 | 1.9M |
| 2022-06-10 | 11.97 | $10.68 | 1.4M |
| 2022-06-09 | 12.10 | $11.50 | 1.4M |
| 2022-06-08 | 12.15 | $12.04 | 1.1M |
| 2022-06-07 | 12.15 | $12.30 | 1.4M |
| 2022-06-06 | 12.13 | $12.04 | 1.6M |
| 2022-06-03 | 12.13 | $12.70 | 1.3M |
| 2022-06-02 | 12.09 | $12.93 | 1.7M |
| 2022-06-01 | 12.03 | $12.33 | 1.5M |
| 2022-05-31 | 12.04 | $12.18 | 1.7M |
| 2022-05-27 | 12.09 | $12.56 | 1.7M |
| 2022-05-26 | 12.11 | $11.92 | 1.5M |
| 2022-05-25 | 12.21 | $11.66 | 910964 |
| 2022-05-24 | 12.36 | $11.30 | 1.5M |
| 2022-05-23 | 12.56 | $12.09 | 1.3M |
| 2022-05-20 | 12.72 | $11.95 | 1.6M |
| 2022-05-19 | 12.92 | $11.68 | 1.5M |
| 2022-05-18 | 13.17 | $11.40 | 1.0M |
| 2022-05-17 | 13.48 | $12.21 | 2.6M |
| 2022-05-16 | 13.74 | $12.09 | 1.3M |
| 2022-05-13 | 14.04 | $12.36 | 2.5M |
| 2022-05-12 | 14.34 | $11.53 | 2.8M |
| 2022-05-11 | 14.75 | $11.16 | 2.3M |
| 2022-05-10 | 15.23 | $12.01 | 3.3M |
| 2022-05-09 | 15.65 | $12.32 | 3.0M |
| 2022-05-06 | 16.06 | $14.33 | 1.9M |
| 2022-05-05 | 16.30 | $15.06 | 3.7M |
| 2022-05-04 | 16.47 | $14.33 | 2.6M |
| 2022-05-03 | 16.72 | $14.65 | 2.5M |
| 2022-05-02 | 16.96 | $15.55 | 2.0M |
| 2022-04-29 | 17.12 | $15.82 | 1.3M |
| 2022-04-28 | 17.25 | $16.30 | 1.3M |
| 2022-04-27 | 17.34 | $16.03 | 1.4M |
| 2022-04-26 | 17.46 | $16.58 | 1.9M |
| 2022-04-25 | 17.54 | $17.63 | 928628 |
| 2022-04-22 | 17.50 | $17.40 | 1.4M |
| 2022-04-21 | 17.49 | $17.64 | 951974 |
| 2022-04-20 | 17.45 | $18.00 | 2.1M |
| 2022-04-19 | 17.37 | $18.34 | 1.6M |
| 2022-04-18 | 17.25 | $17.90 | 1.6M |
| 2022-04-14 | 17.16 | $18.00 | 2.3M |
| 2022-04-13 | 17.05 | $17.95 | 1.7M |
| 2022-04-12 | 16.93 | $17.50 | 1.6M |
| 2022-04-11 | 16.84 | $17.29 | 3.3M |
| 2022-04-08 | 16.75 | $16.59 | 767922 |
| 2022-04-07 | 16.73 | $16.82 | 995120 |
| 2022-04-06 | 16.67 | $16.84 | 1.7M |
| 2022-04-05 | 16.61 | $17.16 | 1.4M |
| 2022-04-04 | 16.50 | $17.53 | 3.2M |
| 2022-04-01 | 16.34 | $16.86 | 1.3M |
| 2022-03-31 | 16.23 | $16.26 | 875396 |
| 2022-03-30 | 16.17 | $16.79 | 898170 |
| 2022-03-29 | 16.07 | $17.24 | 709271 |
| 2022-03-28 | 15.91 | $16.96 | 744570 |
| 2022-03-25 | 15.77 | $16.71 | 1.1M |
| 2022-03-24 | 15.65 | $16.98 | 1.5M |
| 2022-03-23 | 15.50 | $16.50 | 1.1M |
| 2022-03-22 | 15.40 | $17.01 | 3.2M |
| 2022-03-21 | 15.23 | $16.19 | 2.9M |
| 2022-03-18 | 15.14 | $15.87 | 1.8M |
| 2022-03-17 | 15.09 | $15.62 | 1.6M |
| 2022-03-16 | 15.06 | $15.19 | 1.9M |
| 2022-03-15 | 15.08 | $14.69 | 1.4M |
| 2022-03-14 | 15.15 | $14.46 | 1.5M |
| 2022-03-11 | 15.25 | $14.71 | 1.1M |
| 2022-03-10 | 15.33 | $15.08 | 1.1M |
| 2022-03-09 | 15.39 | $15.38 | 3.2M |
| 2022-03-08 | 15.43 | $14.10 | 2.5M |
| 2022-03-07 | 15.60 | $13.92 | 2.7M |
| 2022-03-04 | 15.80 | $15.00 | 2.1M |
| 2022-03-03 | 15.90 | $15.53 | 2.4M |
| 2022-03-02 | 15.97 | $15.75 | 3.6M |
| 2022-03-01 | 16.03 | $15.69 | 3.6M |
| 2022-02-28 | 16.09 | $15.72 | 6.8M |
| 2022-02-25 | 16.16 | $16.40 | 2.1M |
| 2022-02-24 | 16.17 | $15.75 | 2.1M |
| 2022-02-23 | 16.24 | $15.24 | 2.4M |
| 2022-02-22 | 16.38 | $15.54 | 2.5M |
| 2022-02-18 | 16.49 | $15.97 | 6.6M |
| 2022-02-17 | 16.56 | $16.17 | 1.9M |
| 2022-02-16 | 16.62 | $16.19 | 3.6M |
| 2022-02-15 | 16.67 | $15.99 | 5.6M |
| 2022-02-14 | 16.75 | $16.20 | 5.1M |
| 2022-02-11 | 16.82 | $16.03 | 10.8M |
| 2022-02-10 | 16.92 | $16.22 | 2.7M |
| 2022-02-09 | 17.01 | $16.64 | 1.2M |
| 2022-02-08 | 17.07 | $16.76 | 727479 |
| 2022-02-07 | 17.13 | $16.89 | 521242 |
| 2022-02-04 | 17.19 | $17.05 | 660416 |
| 2022-02-03 | 17.26 | $16.90 | 1.3M |
| 2022-02-02 | 17.34 | $17.58 | 825672 |
| 2022-02-01 | 17.38 | $17.48 | 785691 |
| 2022-01-31 | 17.45 | $17.13 | 1.1M |
| 2022-01-28 | 17.57 | $16.96 | 1.3M |
| 2022-01-27 | 17.72 | $16.79 | 1.4M |
| 2022-01-26 | 17.92 | $17.02 | 2.7M |
| 2022-01-25 | 18.11 | $16.93 | 689039 |
| 2022-01-24 | 18.33 | $17.14 | 2.1M |
| 2022-01-21 | 18.55 | $16.55 | 698966 |
| 2022-01-20 | 18.84 | $16.67 | 874700 |
| 2022-01-19 | 19.14 | $16.66 | 532099 |
| 2022-01-18 | 19.45 | $17.27 | 1.0M |
| 2022-01-14 | 19.72 | $17.77 | 951540 |
| 2022-01-13 | 19.95 | $18.21 | 433292 |
| 2022-01-12 | 20.15 | $18.79 | 385821 |
| 2022-01-11 | 20.29 | $19.37 | 607047 |
| 2022-01-10 | 20.39 | $19.04 | 1.2M |
| 2022-01-07 | 20.53 | $19.88 | 907481 |
| 2022-01-06 | 20.60 | $19.62 | 649246 |
| 2022-01-05 | 20.70 | $19.95 | 1.0M |
| 2022-01-04 | 20.78 | $20.46 | 576013 |
| 2022-01-03 | 20.80 | $21.24 | 1.0M |
| 2021-12-31 | 20.74 | $21.15 | 350559 |
| 2021-12-30 | 20.68 | $21.59 | 926775 |
| 2021-12-29 | 20.57 | $21.34 | 384041 |
| 2021-12-28 | 20.48 | $21.19 | 619317 |
| 2021-12-27 | 20.40 | $21.09 | 796479 |
| 2021-12-23 | 20.33 | $20.75 | 478058 |
| 2021-12-22 | 20.30 | $20.35 | 620979 |
| 2021-12-21 | 20.31 | $20.24 | 817223 |
| 2021-12-20 | 20.33 | $19.92 | 1.0M |
| 2021-12-17 | 20.39 | $19.98 | 3.9M |
| 2021-12-16 | 20.46 | $19.46 | 1.1M |
| 2021-12-15 | 20.59 | $19.84 | 1.3M |
| 2021-12-14 | 20.70 | $19.84 | 1.9M |
| 2021-12-13 | 20.83 | $20.78 | 2.0M |
| 2021-12-10 | 20.89 | $21.45 | 1.0M |
| 2021-12-09 | 20.88 | $21.47 | 801395 |
| 2021-12-08 | 20.88 | $21.48 | 1.2M |
| 2021-12-07 | 20.88 | $21.60 | 4.4M |
| 2021-12-06 | 20.87 | $19.20 | 1.4M |
| 2021-12-03 | 21.10 | $18.91 | 1.6M |
| 2021-12-02 | 21.38 | $19.99 | 1.4M |
| 2021-12-01 | 21.58 | $20.02 | 2.0M |
| 2021-11-30 | 21.78 | $20.43 | 4.5M |
| 2021-11-29 | 21.95 | $21.09 | 692037 |
| 2021-11-26 | 22.08 | $20.90 | 660816 |
| 2021-11-24 | 22.23 | $20.98 | 530221 |
| 2021-11-23 | 22.40 | $20.49 | 1.4M |
| 2021-11-22 | 22.64 | $21.40 | 1.0M |
| 2021-11-19 | 22.80 | $22.09 | 673981 |
| 2021-11-18 | 22.91 | $22.48 | 940044 |
| 2021-11-17 | 23.00 | $22.85 | 758181 |
| 2021-11-16 | 23.05 | $23.07 | 1.1M |
| 2021-11-15 | 23.09 | $23.45 | 536108 |
| 2021-11-12 | 23.10 | $23.25 | 900144 |
| 2021-11-11 | 23.14 | $22.61 | 1.3M |
| 2021-11-10 | 23.24 | $22.48 | 1.7M |
| 2021-11-09 | 23.36 | $22.23 | 630163 |
| 2021-11-08 | 23.52 | $22.34 | 985374 |
| 2021-11-05 | 23.67 | $22.33 | 1.1M |
| 2021-11-04 | 23.83 | $22.70 | 828513 |
| 2021-11-03 | 23.95 | $22.81 | 1.6M |
| 2021-11-02 | 24.04 | $23.00 | 2.3M |
| 2021-11-01 | 24.11 | $22.90 | 1.8M |
| 2021-10-29 | 24.17 | $22.92 | 6.7M |
| 2021-10-28 | 24.21 | $24.92 | 335864 |
| 2021-10-27 | 24.04 | $24.56 | 419205 |
| 2021-10-26 | 23.88 | $24.86 | 368708 |
| 2021-10-25 | 23.66 | $24.90 | 368730 |
| 2021-10-22 | 23.42 | $24.37 | 452236 |
| 2021-10-21 | 23.20 | $24.54 | 549370 |
| 2021-10-20 | 22.94 | $24.30 | 445192 |
| 2021-10-19 | 22.67 | $24.40 | 460040 |
| 2021-10-18 | 22.38 | $24.40 | 601314 |
| 2021-10-15 | 22.05 | $24.59 | 822320 |
| 2021-10-14 | 21.68 | $24.32 | 714226 |
| 2021-10-13 | 21.32 | $24.10 | 519066 |
| 2021-10-12 | 20.95 | $23.76 | 610537 |
| 2021-10-11 | 20.59 | $23.95 | 1.1M |
| 2021-10-08 | 20.20 | $23.70 | 2.1M |
| 2021-10-07 | 19.81 | $21.62 | 1.2M |
| 2021-10-06 | 19.62 | $20.61 | 1.1M |
| 2021-10-05 | 19.51 | $19.91 | 381768 |
| 2021-10-04 | 19.49 | $19.91 | 703985 |
| 2021-10-01 | 19.46 | $19.86 | 462596 |
| 2021-09-30 | 19.44 | $19.60 | 1.4M |
| 2021-09-29 | 19.45 | $19.56 | 338294 |
| 2021-09-28 | 19.46 | $19.36 | 822331 |
| 2021-09-27 | 19.49 | $19.68 | 1.5M |
| 2021-09-24 | 19.49 | $19.26 | 288366 |
| 2021-09-23 | 19.53 | $19.21 | 515055 |
| 2021-09-22 | 19.58 | $19.06 | 414407 |
| 2021-09-21 | 19.65 | $18.84 | 782180 |
| 2021-09-20 | 19.74 | $18.68 | 627339 |
| 2021-09-17 | 19.85 | $19.22 | 1.3M |
| 2021-09-16 | 19.91 | $19.75 | 402517 |
| 2021-09-15 | 19.92 | $19.49 | 503866 |
| 2021-09-14 | 19.95 | $19.56 | 412475 |
| 2021-09-13 | 19.98 | $19.76 | 406342 |
| 2021-09-10 | 19.99 | $19.60 | 459466 |
| 2021-09-09 | 20.03 | $20.09 | 460025 |
| 2021-09-08 | 20.02 | $20.22 | 403952 |
| 2021-09-07 | 20.00 | $21.21 | 760207 |
| 2021-09-03 | 19.90 | $20.78 | 911287 |
| 2021-09-02 | 19.83 | $20.25 | 762656 |
| 2021-09-01 | 19.82 | $19.85 | 863875 |
| 2021-08-31 | 19.86 | $19.61 | 502911 |
| 2021-08-30 | 19.92 | $19.65 | 393040 |
| 2021-08-27 | 19.99 | $19.85 | 415025 |
| 2021-08-26 | 20.04 | $19.51 | 251921 |
| 2021-08-25 | 20.13 | $19.67 | 419793 |
| 2021-08-24 | 20.22 | $19.55 | 413278 |
| 2021-08-23 | 20.32 | $19.70 | 833354 |
| 2021-08-20 | 20.41 | $19.46 | 811842 |
| 2021-08-19 | 20.54 | $19.42 | 1.0M |
| 2021-08-18 | 20.68 | $19.40 | 453839 |
| 2021-08-17 | 20.83 | $19.43 | 936907 |
| 2021-08-16 | 20.98 | $19.90 | 405148 |
| 2021-08-13 | 21.10 | $20.64 | 224554 |
| 2021-08-12 | 21.14 | $21.08 | 434593 |
| 2021-08-11 | 21.14 | $21.12 | 245726 |
| 2021-08-10 | 21.13 | $21.23 | 282949 |
| 2021-08-09 | 21.11 | $21.42 | 390222 |
| 2021-08-06 | 21.07 | $21.53 | 807112 |
| 2021-08-05 | 21.01 | $21.38 | 640253 |
| 2021-08-04 | 20.96 | $20.74 | 694591 |
| 2021-08-03 | 20.98 | $20.89 | 357254 |
| 2021-08-02 | 20.99 | $20.92 | 354857 |
| 2021-07-30 | 21.00 | $21.00 | 498119 |
| 2021-07-29 | 21.00 | $21.05 | 409006 |
| 2021-07-28 | 20.99 | $21.02 | 868442 |
| 2021-07-27 | 21.00 | $20.86 | 595925 |
| 2021-07-26 | 21.02 | $21.32 | 353649 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.47
2023-05-31
Close Price
$9.45
Vol: 7.6M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.51
Average
13.00
Maximum
25.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-05-31 | 9.47 | $9.45 | 7.6M |
| 2023-05-30 | 9.47 | $9.45 | 1.3M |
| 2023-05-26 | 9.46 | $9.44 | 1.8M |
| 2023-05-25 | 9.46 | $9.44 | 3.6M |
| 2023-05-24 | 9.45 | $9.44 | 2.9M |
| 2023-05-23 | 9.45 | $9.41 | 2.7M |
| 2023-05-22 | 9.45 | $9.39 | 1.2M |
| 2023-05-19 | 9.45 | $9.39 | 956551 |
| 2023-05-18 | 9.45 | $9.39 | 980890 |
| 2023-05-17 | 9.46 | $9.40 | 2.7M |
| 2023-05-16 | 9.46 | $9.38 | 1.1M |
| 2023-05-15 | 9.46 | $9.38 | 1.2M |
| 2023-05-12 | 9.46 | $9.37 | 735865 |
| 2023-05-11 | 9.47 | $9.37 | 727645 |
| 2023-05-10 | 9.48 | $9.37 | 1.1M |
| 2023-05-09 | 9.49 | $9.39 | 3.5M |
| 2023-05-08 | 9.49 | $9.37 | 1.6M |
| 2023-05-05 | 9.50 | $9.38 | 1.8M |
| 2023-05-04 | 9.50 | $9.38 | 1.2M |
| 2023-05-03 | 9.51 | $9.38 | 2.3M |
| 2023-05-02 | 9.51 | $9.39 | 1.0M |
| 2023-05-01 | 9.51 | $9.39 | 656750 |
| 2023-04-28 | 9.52 | $9.39 | 2.3M |
| 2023-04-27 | 9.52 | $9.35 | 769416 |
| 2023-04-26 | 9.52 | $9.35 | 900540 |
| 2023-04-25 | 9.53 | $9.33 | 2.8M |
| 2023-04-24 | 9.54 | $9.34 | 604847 |
| 2023-04-21 | 9.55 | $9.35 | 753915 |
| 2023-04-20 | 9.56 | $9.35 | 1.9M |
| 2023-04-19 | 9.57 | $9.35 | 797635 |
| 2023-04-18 | 9.57 | $9.35 | 1.9M |
| 2023-04-17 | 9.58 | $9.35 | 1.8M |
| 2023-04-14 | 9.58 | $9.37 | 2.0M |
| 2023-04-13 | 9.57 | $9.38 | 2.8M |
| 2023-04-12 | 9.57 | $9.35 | 2.8M |
| 2023-04-11 | 9.56 | $9.33 | 1.5M |
| 2023-04-10 | 9.55 | $9.33 | 2.9M |
| 2023-04-06 | 9.54 | $9.34 | 2.1M |
| 2023-04-05 | 9.53 | $9.38 | 3.2M |
| 2023-04-04 | 9.50 | $9.35 | 3.0M |
| 2023-04-03 | 9.46 | $9.35 | 3.4M |
| 2023-03-31 | 9.42 | $9.32 | 4.0M |
| 2023-03-30 | 9.38 | $9.29 | 1.4M |
| 2023-03-29 | 9.33 | $9.27 | 3.2M |
| 2023-03-28 | 9.28 | $9.28 | 2.6M |
| 2023-03-27 | 9.21 | $9.28 | 5.6M |
| 2023-03-24 | 9.12 | $9.27 | 4.2M |
| 2023-03-23 | 9.02 | $9.25 | 5.7M |
| 2023-03-22 | 8.91 | $9.26 | 3.7M |
| 2023-03-21 | 8.77 | $9.26 | 5.2M |
| 2023-03-20 | 8.61 | $9.26 | 4.0M |
| 2023-03-17 | 8.42 | $9.26 | 5.8M |
| 2023-03-16 | 8.19 | $9.28 | 4.2M |
| 2023-03-15 | 7.93 | $9.28 | 9.9M |
| 2023-03-14 | 7.61 | $9.28 | 88.5M |
| 2023-03-13 | 7.25 | $7.72 | 3.6M |
| 2023-03-10 | 7.16 | $7.69 | 5.0M |
| 2023-03-09 | 7.06 | $7.49 | 4.4M |
| 2023-03-08 | 6.99 | $6.92 | 876915 |
| 2023-03-07 | 7.03 | $6.95 | 1.0M |
| 2023-03-06 | 7.07 | $7.06 | 1.2M |
| 2023-03-03 | 7.09 | $7.18 | 1.8M |
| 2023-03-02 | 7.10 | $7.01 | 994778 |
| 2023-03-01 | 7.14 | $6.75 | 698237 |
| 2023-02-28 | 7.24 | $6.90 | 768888 |
| 2023-02-27 | 7.33 | $6.86 | 709985 |
| 2023-02-24 | 7.44 | $6.89 | 723796 |
| 2023-02-23 | 7.57 | $7.10 | 1.0M |
| 2023-02-22 | 7.67 | $7.27 | 1.3M |
| 2023-02-21 | 7.75 | $7.22 | 1.7M |
| 2023-02-17 | 7.85 | $7.26 | 3.0M |
| 2023-02-16 | 7.96 | $7.85 | 5.1M |
| 2023-02-15 | 7.97 | $8.24 | 2.1M |
| 2023-02-14 | 7.89 | $7.65 | 1.2M |
| 2023-02-13 | 7.92 | $7.76 | 999794 |
| 2023-02-10 | 7.94 | $7.56 | 1.0M |
| 2023-02-09 | 7.99 | $7.67 | 1.1M |
| 2023-02-08 | 8.03 | $7.93 | 575927 |
| 2023-02-07 | 8.02 | $8.08 | 1.2M |
| 2023-02-06 | 7.98 | $7.88 | 910280 |
| 2023-02-03 | 7.97 | $8.18 | 890494 |
| 2023-02-02 | 7.89 | $8.56 | 1.4M |
| 2023-02-01 | 7.72 | $8.26 | 2.1M |
| 2023-01-31 | 7.59 | $7.71 | 1.9M |
| 2023-01-30 | 7.55 | $7.53 | 1.1M |
| 2023-01-27 | 7.53 | $7.92 | 1.8M |
| 2023-01-26 | 7.44 | $7.70 | 1.1M |
| 2023-01-25 | 7.37 | $7.65 | 500911 |
| 2023-01-24 | 7.30 | $7.60 | 700353 |
| 2023-01-23 | 7.24 | $7.70 | 851554 |
| 2023-01-20 | 7.14 | $7.46 | 973847 |
| 2023-01-19 | 7.07 | $7.05 | 538062 |
| 2023-01-18 | 7.08 | $7.20 | 1.0M |
| 2023-01-17 | 7.07 | $7.24 | 642564 |
| 2023-01-13 | 7.04 | $7.25 | 562640 |
| 2023-01-12 | 7.00 | $7.23 | 939090 |
| 2023-01-11 | 6.97 | $7.15 | 837756 |
| 2023-01-10 | 6.94 | $7.10 | 489661 |
| 2023-01-09 | 6.93 | $7.06 | 1.2M |
| 2023-01-06 | 6.92 | $6.96 | 770103 |
| 2023-01-05 | 6.93 | $6.97 | 608752 |
| 2023-01-04 | 6.94 | $7.18 | 823121 |
| 2023-01-03 | 6.91 | $7.04 | 794168 |
| 2022-12-30 | 6.91 | $7.00 | 789192 |
| 2022-12-29 | 6.91 | $6.92 | 877560 |
| 2022-12-28 | 6.94 | $6.60 | 1.0M |
| 2022-12-27 | 7.03 | $6.67 | 889410 |
| 2022-12-23 | 7.13 | $6.84 | 618432 |
| 2022-12-22 | 7.21 | $6.84 | 1.1M |
| 2022-12-21 | 7.30 | $6.84 | 1.3M |
| 2022-12-20 | 7.41 | $7.12 | 853279 |
| 2022-12-19 | 7.48 | $7.13 | 1.1M |
| 2022-12-16 | 7.56 | $7.49 | 1.4M |
| 2022-12-15 | 7.57 | $7.47 | 1.9M |
| 2022-12-14 | 7.59 | $7.88 | 1.4M |
| 2022-12-13 | 7.52 | $7.64 | 1.4M |
| 2022-12-12 | 7.50 | $7.38 | 1.4M |
| 2022-12-09 | 7.53 | $7.34 | 1.1M |
| 2022-12-08 | 7.56 | $7.36 | 655226 |
| 2022-12-07 | 7.61 | $7.13 | 1.3M |
| 2022-12-06 | 7.70 | $7.10 | 1.3M |
| 2022-12-05 | 7.82 | $7.44 | 1.0M |
| 2022-12-02 | 7.88 | $7.84 | 1.1M |
| 2022-12-01 | 7.87 | $7.86 | 3.2M |
| 2022-11-30 | 7.85 | $7.93 | 1.2M |
| 2022-11-29 | 7.82 | $7.49 | 874016 |
| 2022-11-28 | 7.86 | $7.60 | 1.8M |
| 2022-11-25 | 7.90 | $7.52 | 407510 |
| 2022-11-23 | 7.95 | $7.68 | 966047 |
| 2022-11-22 | 7.97 | $7.52 | 829382 |
| 2022-11-21 | 8.03 | $7.50 | 1.2M |
| 2022-11-18 | 8.11 | $7.74 | 1.5M |
| 2022-11-17 | 8.14 | $7.66 | 2.4M |
| 2022-11-16 | 8.19 | $7.88 | 3.0M |
| 2022-11-15 | 8.21 | $8.63 | 2.6M |
| 2022-11-14 | 8.06 | $8.18 | 3.0M |
| 2022-11-11 | 7.98 | $8.61 | 2.1M |
| 2022-11-10 | 7.80 | $8.15 | 1.5M |
| 2022-11-09 | 7.68 | $7.60 | 1.4M |
| 2022-11-08 | 7.65 | $7.55 | 1.3M |
| 2022-11-07 | 7.63 | $7.50 | 1.7M |
| 2022-11-04 | 7.62 | $7.71 | 2.6M |
| 2022-11-03 | 7.56 | $7.08 | 2.0M |
| 2022-11-02 | 7.61 | $7.46 | 1.6M |
| 2022-11-01 | 7.60 | $7.88 | 1.2M |
| 2022-10-31 | 7.49 | $7.76 | 2.0M |
| 2022-10-28 | 7.38 | $7.84 | 3.9M |
| 2022-10-27 | 7.24 | $7.92 | 1.4M |
| 2022-10-26 | 7.06 | $7.58 | 2.1M |
| 2022-10-25 | 6.92 | $8.02 | 3.5M |
| 2022-10-24 | 6.67 | $7.35 | 1.5M |
| 2022-10-21 | 6.51 | $7.65 | 1.7M |
| 2022-10-20 | 6.26 | $7.46 | 4.4M |
| 2022-10-19 | 6.02 | $7.54 | 19.5M |
| 2022-10-18 | 5.71 | $6.49 | 1.4M |
| 2022-10-17 | 5.59 | $6.14 | 1.4M |
| 2022-10-14 | 5.52 | $5.80 | 1.4M |
| 2022-10-13 | 5.51 | $5.68 | 1.9M |
| 2022-10-12 | 5.53 | $5.46 | 1.4M |
| 2022-10-11 | 5.60 | $5.53 | 2.2M |
| 2022-10-10 | 5.67 | $5.57 | 993401 |
| 2022-10-07 | 5.75 | $5.76 | 908660 |
| 2022-10-06 | 5.80 | $6.00 | 974416 |
| 2022-10-05 | 5.81 | $6.12 | 1.4M |
| 2022-10-04 | 5.80 | $6.29 | 1.7M |
| 2022-10-03 | 5.75 | $5.85 | 2.0M |
| 2022-09-30 | 5.80 | $5.81 | 1.6M |
| 2022-09-29 | 5.86 | $5.87 | 1.1M |
| 2022-09-28 | 5.93 | $6.05 | 1.5M |
| 2022-09-27 | 5.97 | $5.74 | 1.3M |
| 2022-09-26 | 6.08 | $5.68 | 2.2M |
| 2022-09-23 | 6.23 | $5.64 | 5.9M |
| 2022-09-22 | 6.42 | $5.67 | 3.0M |
| 2022-09-21 | 6.63 | $6.28 | 2.7M |
| 2022-09-20 | 6.75 | $6.31 | 3.3M |
| 2022-09-19 | 6.88 | $6.90 | 1.3M |
| 2022-09-16 | 6.92 | $7.00 | 2.6M |
| 2022-09-15 | 6.94 | $7.31 | 1.2M |
| 2022-09-14 | 6.90 | $7.35 | 1.5M |
| 2022-09-13 | 6.85 | $7.29 | 1.6M |
| 2022-09-12 | 6.80 | $7.28 | 962535 |
| 2022-09-09 | 6.75 | $7.26 | 899308 |
| 2022-09-08 | 6.70 | $6.86 | 1.5M |
| 2022-09-07 | 6.73 | $6.71 | 1.4M |
| 2022-09-06 | 6.80 | $6.79 | 1.2M |
| 2022-09-02 | 6.87 | $6.96 | 1.6M |
| 2022-09-01 | 6.91 | $6.93 | 1.9M |
| 2022-08-31 | 6.98 | $7.09 | 2.1M |
| 2022-08-30 | 7.02 | $7.15 | 1.2M |
| 2022-08-29 | 7.06 | $7.14 | 1.0M |
| 2022-08-26 | 7.11 | $7.17 | 1.3M |
| 2022-08-25 | 7.17 | $7.48 | 1.5M |
| 2022-08-24 | 7.17 | $7.18 | 1.4M |
| 2022-08-23 | 7.24 | $7.15 | 2.9M |
| 2022-08-22 | 7.34 | $7.12 | 2.5M |
| 2022-08-19 | 7.45 | $7.39 | 3.7M |
| 2022-08-18 | 7.54 | $7.67 | 1.6M |
| 2022-08-17 | 7.58 | $7.68 | 1.9M |
| 2022-08-16 | 7.63 | $7.75 | 2.9M |
| 2022-08-15 | 7.68 | $7.68 | 2.8M |
| 2022-08-12 | 7.75 | $7.77 | 1.5M |
| 2022-08-11 | 7.82 | $7.56 | 2.3M |
| 2022-08-10 | 7.95 | $7.88 | 3.0M |
| 2022-08-09 | 8.03 | $7.69 | 1.7M |
| 2022-08-08 | 8.17 | $8.03 | 2.3M |
| 2022-08-05 | 8.27 | $7.64 | 3.8M |
| 2022-08-04 | 8.47 | $8.58 | 2.7M |
| 2022-08-03 | 8.50 | $8.73 | 2.0M |
| 2022-08-02 | 8.51 | $8.40 | 1.8M |
| 2022-08-01 | 8.59 | $8.32 | 1.8M |
| 2022-07-29 | 8.71 | $8.65 | 1.9M |
| 2022-07-28 | 8.78 | $8.58 | 1.4M |
| 2022-07-27 | 8.88 | $8.79 | 1.4M |
| 2022-07-26 | 8.96 | $8.64 | 1.0M |
| 2022-07-25 | 9.08 | $9.49 | 654877 |
| 2022-07-22 | 9.04 | $9.52 | 1.0M |
| 2022-07-21 | 9.00 | $9.89 | 722939 |
| 2022-07-20 | 8.87 | $9.90 | 1.8M |
| 2022-07-19 | 8.72 | $9.54 | 927129 |
| 2022-07-18 | 8.63 | $9.25 | 1.2M |
| 2022-07-15 | 8.59 | $9.12 | 1.8M |
| 2022-07-14 | 8.58 | $8.62 | 1.1M |
| 2022-07-13 | 8.67 | $8.67 | 1.0M |
| 2022-07-12 | 8.77 | $8.76 | 1.3M |
| 2022-07-11 | 8.88 | $8.85 | 1.0M |
| 2022-07-08 | 8.99 | $9.52 | 922697 |
| 2022-07-07 | 8.98 | $9.71 | 1.1M |
| 2022-07-06 | 8.94 | $9.31 | 1.1M |
| 2022-07-05 | 8.98 | $9.38 | 1.7M |
| 2022-07-01 | 9.01 | $8.99 | 1.7M |
| 2022-06-30 | 9.14 | $8.80 | 2.1M |
| 2022-06-29 | 9.34 | $9.51 | 1.5M |
| 2022-06-28 | 9.43 | $9.90 | 1.3M |
| 2022-06-27 | 9.45 | $10.26 | 2.1M |
| 2022-06-24 | 9.41 | $10.47 | 4.1M |
| 2022-06-23 | 9.32 | $9.51 | 1.1M |
| 2022-06-22 | 9.43 | $9.17 | 1.3M |
| 2022-06-21 | 9.64 | $9.36 | 1.5M |
| 2022-06-17 | 9.84 | $9.51 | 1.5M |
| 2022-06-16 | 10.06 | $9.32 | 2.1M |
| 2022-06-15 | 10.36 | $9.93 | 2.7M |
| 2022-06-14 | 10.58 | $9.39 | 1.7M |
| 2022-06-13 | 10.96 | $9.70 | 1.9M |
| 2022-06-10 | 11.34 | $10.68 | 1.4M |
| 2022-06-09 | 11.58 | $11.50 | 1.4M |
| 2022-06-08 | 11.69 | $12.04 | 1.1M |
| 2022-06-07 | 11.71 | $12.30 | 1.4M |
| 2022-06-06 | 11.68 | $12.04 | 1.6M |
| 2022-06-03 | 11.71 | $12.70 | 1.3M |
| 2022-06-02 | 11.61 | $12.93 | 1.7M |
| 2022-06-01 | 11.46 | $12.33 | 1.5M |
| 2022-05-31 | 11.41 | $12.18 | 1.7M |
| 2022-05-27 | 11.39 | $12.56 | 1.7M |
| 2022-05-26 | 11.29 | $11.92 | 1.5M |
| 2022-05-25 | 11.32 | $11.66 | 910964 |
| 2022-05-24 | 11.42 | $11.30 | 1.5M |
| 2022-05-23 | 11.63 | $12.09 | 1.3M |
| 2022-05-20 | 11.70 | $11.95 | 1.6M |
| 2022-05-19 | 11.83 | $11.68 | 1.5M |
| 2022-05-18 | 12.04 | $11.40 | 1.0M |
| 2022-05-17 | 12.36 | $12.21 | 2.6M |
| 2022-05-16 | 12.57 | $12.09 | 1.3M |
| 2022-05-13 | 12.84 | $12.36 | 2.5M |
| 2022-05-12 | 13.10 | $11.53 | 2.8M |
| 2022-05-11 | 13.60 | $11.16 | 2.3M |
| 2022-05-10 | 14.25 | $12.01 | 3.3M |
| 2022-05-09 | 14.84 | $12.32 | 3.0M |
| 2022-05-06 | 15.46 | $14.33 | 1.9M |
| 2022-05-05 | 15.77 | $15.06 | 3.7M |
| 2022-05-04 | 15.97 | $14.33 | 2.6M |
| 2022-05-03 | 16.35 | $14.65 | 2.5M |
| 2022-05-02 | 16.74 | $15.55 | 2.0M |
| 2022-04-29 | 16.99 | $15.82 | 1.3M |
| 2022-04-28 | 17.23 | $16.30 | 1.3M |
| 2022-04-27 | 17.41 | $16.03 | 1.4M |
| 2022-04-26 | 17.67 | $16.58 | 1.9M |
| 2022-04-25 | 17.86 | $17.63 | 928628 |
| 2022-04-22 | 17.85 | $17.40 | 1.4M |
| 2022-04-21 | 17.88 | $17.64 | 951974 |
| 2022-04-20 | 17.87 | $18.00 | 2.1M |
| 2022-04-19 | 17.77 | $18.34 | 1.6M |
| 2022-04-18 | 17.59 | $17.90 | 1.6M |
| 2022-04-14 | 17.46 | $18.00 | 2.3M |
| 2022-04-13 | 17.29 | $17.95 | 1.7M |
| 2022-04-12 | 17.10 | $17.50 | 1.6M |
| 2022-04-11 | 16.97 | $17.29 | 3.3M |
| 2022-04-08 | 16.87 | $16.59 | 767922 |
| 2022-04-07 | 16.89 | $16.82 | 995120 |
| 2022-04-06 | 16.87 | $16.84 | 1.7M |
| 2022-04-05 | 16.84 | $17.16 | 1.4M |
| 2022-04-04 | 16.73 | $17.53 | 3.2M |
| 2022-04-01 | 16.52 | $16.86 | 1.3M |
| 2022-03-31 | 16.42 | $16.26 | 875396 |
| 2022-03-30 | 16.44 | $16.79 | 898170 |
| 2022-03-29 | 16.34 | $17.24 | 709271 |
| 2022-03-28 | 16.12 | $16.96 | 744570 |
| 2022-03-25 | 15.94 | $16.71 | 1.1M |
| 2022-03-24 | 15.77 | $16.98 | 1.5M |
| 2022-03-23 | 15.53 | $16.50 | 1.1M |
| 2022-03-22 | 15.34 | $17.01 | 3.2M |
| 2022-03-21 | 15.02 | $16.19 | 2.9M |
| 2022-03-18 | 14.82 | $15.87 | 1.8M |
| 2022-03-17 | 14.67 | $15.62 | 1.6M |
| 2022-03-16 | 14.54 | $15.19 | 1.9M |
| 2022-03-15 | 14.49 | $14.69 | 1.4M |
| 2022-03-14 | 14.54 | $14.46 | 1.5M |
| 2022-03-11 | 14.65 | $14.71 | 1.1M |
| 2022-03-10 | 14.73 | $15.08 | 1.1M |
| 2022-03-09 | 14.75 | $15.38 | 3.2M |
| 2022-03-08 | 14.71 | $14.10 | 2.5M |
| 2022-03-07 | 14.94 | $13.92 | 2.7M |
| 2022-03-04 | 15.26 | $15.00 | 2.1M |
| 2022-03-03 | 15.40 | $15.53 | 2.4M |
| 2022-03-02 | 15.45 | $15.75 | 3.6M |
| 2022-03-01 | 15.47 | $15.69 | 3.6M |
| 2022-02-28 | 15.52 | $15.72 | 6.8M |
| 2022-02-25 | 15.57 | $16.40 | 2.1M |
| 2022-02-24 | 15.48 | $15.75 | 2.1M |
| 2022-02-23 | 15.53 | $15.24 | 2.4M |
| 2022-02-22 | 15.70 | $15.54 | 2.5M |
| 2022-02-18 | 15.83 | $15.97 | 6.6M |
| 2022-02-17 | 15.90 | $16.17 | 1.9M |
| 2022-02-16 | 15.95 | $16.19 | 3.6M |
| 2022-02-15 | 16.00 | $15.99 | 5.6M |
| 2022-02-14 | 16.11 | $16.20 | 5.1M |
| 2022-02-11 | 16.20 | $16.03 | 10.8M |
| 2022-02-10 | 16.35 | $16.22 | 2.7M |
| 2022-02-09 | 16.48 | $16.64 | 1.2M |
| 2022-02-08 | 16.55 | $16.76 | 727479 |
| 2022-02-07 | 16.62 | $16.89 | 521242 |
| 2022-02-04 | 16.67 | $17.05 | 660416 |
| 2022-02-03 | 16.70 | $16.90 | 1.3M |
| 2022-02-02 | 16.77 | $17.58 | 825672 |
| 2022-02-01 | 16.72 | $17.48 | 785691 |
| 2022-01-31 | 16.69 | $17.13 | 1.1M |
| 2022-01-28 | 16.73 | $16.96 | 1.3M |
| 2022-01-27 | 16.82 | $16.79 | 1.4M |
| 2022-01-26 | 16.98 | $17.02 | 2.7M |
| 2022-01-25 | 17.11 | $16.93 | 689039 |
| 2022-01-24 | 17.29 | $17.14 | 2.1M |
| 2022-01-21 | 17.46 | $16.55 | 698966 |
| 2022-01-20 | 17.80 | $16.67 | 874700 |
| 2022-01-19 | 18.16 | $16.66 | 532099 |
| 2022-01-18 | 18.60 | $17.27 | 1.0M |
| 2022-01-14 | 18.98 | $17.77 | 951540 |
| 2022-01-13 | 19.32 | $18.21 | 433292 |
| 2022-01-12 | 19.62 | $18.79 | 385821 |
| 2022-01-11 | 19.86 | $19.37 | 607047 |
| 2022-01-10 | 20.01 | $19.04 | 1.2M |
| 2022-01-07 | 20.26 | $19.88 | 907481 |
| 2022-01-06 | 20.38 | $19.62 | 649246 |
| 2022-01-05 | 20.57 | $19.95 | 1.0M |
| 2022-01-04 | 20.72 | $20.46 | 576013 |
| 2022-01-03 | 20.79 | $21.24 | 1.0M |
| 2021-12-31 | 20.71 | $21.15 | 350559 |
| 2021-12-30 | 20.63 | $21.59 | 926775 |
| 2021-12-29 | 20.45 | $21.34 | 384041 |
| 2021-12-28 | 20.30 | $21.19 | 619317 |
| 2021-12-27 | 20.15 | $21.09 | 796479 |
| 2021-12-23 | 20.01 | $20.75 | 478058 |
| 2021-12-22 | 19.91 | $20.35 | 620979 |
| 2021-12-21 | 19.90 | $20.24 | 817223 |
| 2021-12-20 | 19.90 | $19.92 | 1.0M |
| 2021-12-17 | 19.97 | $19.98 | 3.9M |
| 2021-12-16 | 20.05 | $19.46 | 1.1M |
| 2021-12-15 | 20.26 | $19.84 | 1.3M |
| 2021-12-14 | 20.42 | $19.84 | 1.9M |
| 2021-12-13 | 20.61 | $20.78 | 2.0M |
| 2021-12-10 | 20.64 | $21.45 | 1.0M |
| 2021-12-09 | 20.54 | $21.47 | 801395 |
| 2021-12-08 | 20.41 | $21.48 | 1.2M |
| 2021-12-07 | 20.27 | $21.60 | 4.4M |
| 2021-12-06 | 20.09 | $19.20 | 1.4M |
| 2021-12-03 | 20.39 | $18.91 | 1.6M |
| 2021-12-02 | 20.80 | $19.99 | 1.4M |
| 2021-12-01 | 21.05 | $20.02 | 2.0M |
| 2021-11-30 | 21.35 | $20.43 | 4.5M |
| 2021-11-29 | 21.60 | $21.09 | 692037 |
| 2021-11-26 | 21.76 | $20.90 | 660816 |
| 2021-11-24 | 21.99 | $20.98 | 530221 |
| 2021-11-23 | 22.25 | $20.49 | 1.4M |
| 2021-11-22 | 22.64 | $21.40 | 1.0M |
| 2021-11-19 | 22.91 | $22.09 | 673981 |
| 2021-11-18 | 23.08 | $22.48 | 940044 |
| 2021-11-17 | 23.19 | $22.85 | 758181 |
| 2021-11-16 | 23.24 | $23.07 | 1.1M |
| 2021-11-15 | 23.25 | $23.45 | 536108 |
| 2021-11-12 | 23.18 | $23.25 | 900144 |
| 2021-11-11 | 23.15 | $22.61 | 1.3M |
| 2021-11-10 | 23.23 | $22.48 | 1.7M |
| 2021-11-09 | 23.36 | $22.23 | 630163 |
| 2021-11-08 | 23.56 | $22.34 | 985374 |
| 2021-11-05 | 23.77 | $22.33 | 1.1M |
| 2021-11-04 | 24.01 | $22.70 | 828513 |
| 2021-11-03 | 24.20 | $22.81 | 1.6M |
| 2021-11-02 | 24.40 | $23.00 | 2.3M |
| 2021-11-01 | 24.58 | $22.90 | 1.8M |
| 2021-10-29 | 24.81 | $22.92 | 6.7M |
| 2021-10-28 | 25.06 | $24.92 | 335864 |
| 2021-10-27 | 24.92 | $24.56 | 419205 |
| 2021-10-26 | 24.83 | $24.86 | 368708 |
| 2021-10-25 | 24.66 | $24.90 | 368730 |
| 2021-10-22 | 24.43 | $24.37 | 452236 |
| 2021-10-21 | 24.28 | $24.54 | 549370 |
| 2021-10-20 | 24.05 | $24.30 | 445192 |
| 2021-10-19 | 23.84 | $24.40 | 460040 |
| 2021-10-18 | 23.55 | $24.40 | 601314 |
| 2021-10-15 | 23.22 | $24.59 | 822320 |
| 2021-10-14 | 22.78 | $24.32 | 714226 |
| 2021-10-13 | 22.33 | $24.10 | 519066 |
| 2021-10-12 | 21.84 | $23.76 | 610537 |
| 2021-10-11 | 21.34 | $23.95 | 1.1M |
| 2021-10-08 | 20.71 | $23.70 | 2.1M |
| 2021-10-07 | 20.04 | $21.62 | 1.2M |
| 2021-10-06 | 19.69 | $20.61 | 1.1M |
| 2021-10-05 | 19.50 | $19.91 | 381768 |
| 2021-10-04 | 19.43 | $19.91 | 703985 |
| 2021-10-01 | 19.35 | $19.86 | 462596 |
| 2021-09-30 | 19.27 | $19.60 | 1.4M |
| 2021-09-29 | 19.23 | $19.56 | 338294 |
| 2021-09-28 | 19.20 | $19.36 | 822331 |
| 2021-09-27 | 19.20 | $19.68 | 1.5M |
| 2021-09-24 | 19.14 | $19.26 | 288366 |
| 2021-09-23 | 19.16 | $19.21 | 515055 |
| 2021-09-22 | 19.20 | $19.06 | 414407 |
| 2021-09-21 | 19.27 | $18.84 | 782180 |
| 2021-09-20 | 19.41 | $18.68 | 627339 |
| 2021-09-17 | 19.60 | $19.22 | 1.3M |
| 2021-09-16 | 19.71 | $19.75 | 402517 |
| 2021-09-15 | 19.74 | $19.49 | 503866 |
| 2021-09-14 | 19.82 | $19.56 | 412475 |
| 2021-09-13 | 19.90 | $19.76 | 406342 |
| 2021-09-10 | 19.95 | $19.60 | 459466 |
| 2021-09-09 | 20.04 | $20.09 | 460025 |
| 2021-09-08 | 20.05 | $20.22 | 403952 |
| 2021-09-07 | 20.03 | $21.21 | 760207 |
| 2021-09-03 | 19.81 | $20.78 | 911287 |
| 2021-09-02 | 19.64 | $20.25 | 762656 |
| 2021-09-01 | 19.55 | $19.85 | 863875 |
| 2021-08-31 | 19.54 | $19.61 | 502911 |
| 2021-08-30 | 19.58 | $19.65 | 393040 |
| 2021-08-27 | 19.62 | $19.85 | 415025 |
| 2021-08-26 | 19.62 | $19.51 | 251921 |
| 2021-08-25 | 19.71 | $19.67 | 419793 |
| 2021-08-24 | 19.77 | $19.55 | 413278 |
| 2021-08-23 | 19.88 | $19.70 | 833354 |
| 2021-08-20 | 19.97 | $19.46 | 811842 |
| 2021-08-19 | 20.13 | $19.42 | 1.0M |
| 2021-08-18 | 20.32 | $19.40 | 453839 |
| 2021-08-17 | 20.55 | $19.43 | 936907 |
| 2021-08-16 | 20.82 | $19.90 | 405148 |
| 2021-08-13 | 21.03 | $20.64 | 224554 |
| 2021-08-12 | 21.12 | $21.08 | 434593 |
| 2021-08-11 | 21.13 | $21.12 | 245726 |
| 2021-08-10 | 21.13 | $21.23 | 282949 |
| 2021-08-09 | 21.11 | $21.42 | 390222 |
| 2021-08-06 | 21.05 | $21.53 | 807112 |
| 2021-08-05 | 20.95 | $21.38 | 640253 |
| 2021-08-04 | 20.88 | $20.74 | 694591 |
| 2021-08-03 | 20.92 | $20.89 | 357254 |
| 2021-08-02 | 20.94 | $20.92 | 354857 |
| 2021-07-30 | 20.96 | $21.00 | 498119 |
| 2021-07-29 | 20.97 | $21.05 | 409006 |
| 2021-07-28 | 20.96 | $21.02 | 868442 |
| 2021-07-27 | 20.97 | $20.86 | 595925 |
| 2021-07-26 | 21.00 | $21.32 | 353649 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.41
2023-05-31
Close Price
$9.45
Vol: 7.6M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.54
Average
13.01
Maximum
25.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-05-31 | 9.41 | $9.45 | 7.6M |
| 2023-05-30 | 9.40 | $9.45 | 1.3M |
| 2023-05-26 | 9.39 | $9.44 | 1.8M |
| 2023-05-25 | 9.38 | $9.44 | 3.6M |
| 2023-05-24 | 9.37 | $9.44 | 2.9M |
| 2023-05-23 | 9.36 | $9.41 | 2.7M |
| 2023-05-22 | 9.35 | $9.39 | 1.2M |
| 2023-05-19 | 9.35 | $9.39 | 956551 |
| 2023-05-18 | 9.35 | $9.39 | 980890 |
| 2023-05-17 | 9.35 | $9.40 | 2.7M |
| 2023-05-16 | 9.35 | $9.38 | 1.1M |
| 2023-05-15 | 9.35 | $9.38 | 1.2M |
| 2023-05-12 | 9.35 | $9.37 | 735865 |
| 2023-05-11 | 9.35 | $9.37 | 727645 |
| 2023-05-10 | 9.36 | $9.37 | 1.1M |
| 2023-05-09 | 9.36 | $9.39 | 3.5M |
| 2023-05-08 | 9.36 | $9.37 | 1.6M |
| 2023-05-05 | 9.37 | $9.38 | 1.8M |
| 2023-05-04 | 9.37 | $9.38 | 1.2M |
| 2023-05-03 | 9.38 | $9.38 | 2.3M |
| 2023-05-02 | 9.38 | $9.39 | 1.0M |
| 2023-05-01 | 9.39 | $9.39 | 656750 |
| 2023-04-28 | 9.39 | $9.39 | 2.3M |
| 2023-04-27 | 9.39 | $9.35 | 769416 |
| 2023-04-26 | 9.40 | $9.35 | 900540 |
| 2023-04-25 | 9.41 | $9.33 | 2.8M |
| 2023-04-24 | 9.43 | $9.34 | 604847 |
| 2023-04-21 | 9.45 | $9.35 | 753915 |
| 2023-04-20 | 9.47 | $9.35 | 1.9M |
| 2023-04-19 | 9.49 | $9.35 | 797635 |
| 2023-04-18 | 9.51 | $9.35 | 1.9M |
| 2023-04-17 | 9.53 | $9.35 | 1.8M |
| 2023-04-14 | 9.55 | $9.37 | 2.0M |
| 2023-04-13 | 9.56 | $9.38 | 2.8M |
| 2023-04-12 | 9.58 | $9.35 | 2.8M |
| 2023-04-11 | 9.59 | $9.33 | 1.5M |
| 2023-04-10 | 9.61 | $9.33 | 2.9M |
| 2023-04-06 | 9.63 | $9.34 | 2.1M |
| 2023-04-05 | 9.65 | $9.38 | 3.2M |
| 2023-04-04 | 9.65 | $9.35 | 3.0M |
| 2023-04-03 | 9.65 | $9.35 | 3.4M |
| 2023-03-31 | 9.64 | $9.32 | 4.0M |
| 2023-03-30 | 9.63 | $9.29 | 1.4M |
| 2023-03-29 | 9.61 | $9.27 | 3.2M |
| 2023-03-28 | 9.59 | $9.28 | 2.6M |
| 2023-03-27 | 9.56 | $9.28 | 5.6M |
| 2023-03-24 | 9.50 | $9.27 | 4.2M |
| 2023-03-23 | 9.43 | $9.25 | 5.7M |
| 2023-03-22 | 9.33 | $9.26 | 3.7M |
| 2023-03-21 | 9.20 | $9.26 | 5.2M |
| 2023-03-20 | 9.03 | $9.26 | 4.0M |
| 2023-03-17 | 8.82 | $9.26 | 5.8M |
| 2023-03-16 | 8.55 | $9.28 | 4.2M |
| 2023-03-15 | 8.20 | $9.28 | 9.9M |
| 2023-03-14 | 7.78 | $9.28 | 88.5M |
| 2023-03-13 | 7.26 | $7.72 | 3.6M |
| 2023-03-10 | 7.12 | $7.69 | 5.0M |
| 2023-03-09 | 6.96 | $7.49 | 4.4M |
| 2023-03-08 | 6.83 | $6.92 | 876915 |
| 2023-03-07 | 6.86 | $6.95 | 1.0M |
| 2023-03-06 | 6.89 | $7.06 | 1.2M |
| 2023-03-03 | 6.90 | $7.18 | 1.8M |
| 2023-03-02 | 6.87 | $7.01 | 994778 |
| 2023-03-01 | 6.90 | $6.75 | 698237 |
| 2023-02-28 | 7.02 | $6.90 | 768888 |
| 2023-02-27 | 7.12 | $6.86 | 709985 |
| 2023-02-24 | 7.26 | $6.89 | 723796 |
| 2023-02-23 | 7.42 | $7.10 | 1.0M |
| 2023-02-22 | 7.56 | $7.27 | 1.3M |
| 2023-02-21 | 7.67 | $7.22 | 1.7M |
| 2023-02-17 | 7.82 | $7.26 | 3.0M |
| 2023-02-16 | 7.99 | $7.85 | 5.1M |
| 2023-02-15 | 8.01 | $8.24 | 2.1M |
| 2023-02-14 | 7.91 | $7.65 | 1.2M |
| 2023-02-13 | 7.97 | $7.76 | 999794 |
| 2023-02-10 | 8.00 | $7.56 | 1.0M |
| 2023-02-09 | 8.10 | $7.67 | 1.1M |
| 2023-02-08 | 8.19 | $7.93 | 575927 |
| 2023-02-07 | 8.21 | $8.08 | 1.2M |
| 2023-02-06 | 8.18 | $7.88 | 910280 |
| 2023-02-03 | 8.20 | $8.18 | 890494 |
| 2023-02-02 | 8.13 | $8.56 | 1.4M |
| 2023-02-01 | 7.91 | $8.26 | 2.1M |
| 2023-01-31 | 7.74 | $7.71 | 1.9M |
| 2023-01-30 | 7.70 | $7.53 | 1.1M |
| 2023-01-27 | 7.71 | $7.92 | 1.8M |
| 2023-01-26 | 7.59 | $7.70 | 1.1M |
| 2023-01-25 | 7.51 | $7.65 | 500911 |
| 2023-01-24 | 7.43 | $7.60 | 700353 |
| 2023-01-23 | 7.34 | $7.70 | 851554 |
| 2023-01-20 | 7.20 | $7.46 | 973847 |
| 2023-01-19 | 7.11 | $7.05 | 538062 |
| 2023-01-18 | 7.13 | $7.20 | 1.0M |
| 2023-01-17 | 7.10 | $7.24 | 642564 |
| 2023-01-13 | 7.06 | $7.25 | 562640 |
| 2023-01-12 | 7.01 | $7.23 | 939090 |
| 2023-01-11 | 6.95 | $7.15 | 837756 |
| 2023-01-10 | 6.90 | $7.10 | 489661 |
| 2023-01-09 | 6.86 | $7.06 | 1.2M |
| 2023-01-06 | 6.83 | $6.96 | 770103 |
| 2023-01-05 | 6.83 | $6.97 | 608752 |
| 2023-01-04 | 6.83 | $7.18 | 823121 |
| 2023-01-03 | 6.76 | $7.04 | 794168 |
| 2022-12-30 | 6.73 | $7.00 | 789192 |
| 2022-12-29 | 6.71 | $6.92 | 877560 |
| 2022-12-28 | 6.71 | $6.60 | 1.0M |
| 2022-12-27 | 6.81 | $6.67 | 889410 |
| 2022-12-23 | 6.93 | $6.84 | 618432 |
| 2022-12-22 | 7.02 | $6.84 | 1.1M |
| 2022-12-21 | 7.13 | $6.84 | 1.3M |
| 2022-12-20 | 7.27 | $7.12 | 853279 |
| 2022-12-19 | 7.35 | $7.13 | 1.1M |
| 2022-12-16 | 7.45 | $7.49 | 1.4M |
| 2022-12-15 | 7.46 | $7.47 | 1.9M |
| 2022-12-14 | 7.48 | $7.88 | 1.4M |
| 2022-12-13 | 7.37 | $7.64 | 1.4M |
| 2022-12-12 | 7.32 | $7.38 | 1.4M |
| 2022-12-09 | 7.34 | $7.34 | 1.1M |
| 2022-12-08 | 7.38 | $7.36 | 655226 |
| 2022-12-07 | 7.42 | $7.13 | 1.3M |
| 2022-12-06 | 7.55 | $7.10 | 1.3M |
| 2022-12-05 | 7.71 | $7.44 | 1.0M |
| 2022-12-02 | 7.80 | $7.84 | 1.1M |
| 2022-12-01 | 7.79 | $7.86 | 3.2M |
| 2022-11-30 | 7.76 | $7.93 | 1.2M |
| 2022-11-29 | 7.71 | $7.49 | 874016 |
| 2022-11-28 | 7.78 | $7.60 | 1.8M |
| 2022-11-25 | 7.83 | $7.52 | 407510 |
| 2022-11-23 | 7.91 | $7.68 | 966047 |
| 2022-11-22 | 7.96 | $7.52 | 829382 |
| 2022-11-21 | 8.07 | $7.50 | 1.2M |
| 2022-11-18 | 8.20 | $7.74 | 1.5M |
| 2022-11-17 | 8.29 | $7.66 | 2.4M |
| 2022-11-16 | 8.40 | $7.88 | 3.0M |
| 2022-11-15 | 8.47 | $8.63 | 2.6M |
| 2022-11-14 | 8.31 | $8.18 | 3.0M |
| 2022-11-11 | 8.24 | $8.61 | 2.1M |
| 2022-11-10 | 8.02 | $8.15 | 1.5M |
| 2022-11-09 | 7.89 | $7.60 | 1.4M |
| 2022-11-08 | 7.89 | $7.55 | 1.3M |
| 2022-11-07 | 7.91 | $7.50 | 1.7M |
| 2022-11-04 | 7.94 | $7.71 | 2.6M |
| 2022-11-03 | 7.90 | $7.08 | 2.0M |
| 2022-11-02 | 8.04 | $7.46 | 1.6M |
| 2022-11-01 | 8.09 | $7.88 | 1.2M |
| 2022-10-31 | 8.00 | $7.76 | 2.0M |
| 2022-10-28 | 7.92 | $7.84 | 3.9M |
| 2022-10-27 | 7.79 | $7.92 | 1.4M |
| 2022-10-26 | 7.59 | $7.58 | 2.1M |
| 2022-10-25 | 7.46 | $8.02 | 3.5M |
| 2022-10-24 | 7.14 | $7.35 | 1.5M |
| 2022-10-21 | 6.96 | $7.65 | 1.7M |
| 2022-10-20 | 6.64 | $7.46 | 4.4M |
| 2022-10-19 | 6.31 | $7.54 | 19.5M |
| 2022-10-18 | 5.88 | $6.49 | 1.4M |
| 2022-10-17 | 5.69 | $6.14 | 1.4M |
| 2022-10-14 | 5.57 | $5.80 | 1.4M |
| 2022-10-13 | 5.54 | $5.68 | 1.9M |
| 2022-10-12 | 5.54 | $5.46 | 1.4M |
| 2022-10-11 | 5.62 | $5.53 | 2.2M |
| 2022-10-10 | 5.70 | $5.57 | 993401 |
| 2022-10-07 | 5.79 | $5.76 | 908660 |
| 2022-10-06 | 5.84 | $6.00 | 974416 |
| 2022-10-05 | 5.84 | $6.12 | 1.4M |
| 2022-10-04 | 5.80 | $6.29 | 1.7M |
| 2022-10-03 | 5.70 | $5.85 | 2.0M |
| 2022-09-30 | 5.73 | $5.81 | 1.6M |
| 2022-09-29 | 5.79 | $5.87 | 1.1M |
| 2022-09-28 | 5.84 | $6.05 | 1.5M |
| 2022-09-27 | 5.86 | $5.74 | 1.3M |
| 2022-09-26 | 5.99 | $5.68 | 2.2M |
| 2022-09-23 | 6.17 | $5.64 | 5.9M |
| 2022-09-22 | 6.41 | $5.67 | 3.0M |
| 2022-09-21 | 6.70 | $6.28 | 2.7M |
| 2022-09-20 | 6.87 | $6.31 | 3.3M |
| 2022-09-19 | 7.06 | $6.90 | 1.3M |
| 2022-09-16 | 7.11 | $7.00 | 2.6M |
| 2022-09-15 | 7.14 | $7.31 | 1.2M |
| 2022-09-14 | 7.08 | $7.35 | 1.5M |
| 2022-09-13 | 7.00 | $7.29 | 1.6M |
| 2022-09-12 | 6.93 | $7.28 | 962535 |
| 2022-09-09 | 6.84 | $7.26 | 899308 |
| 2022-09-08 | 6.75 | $6.86 | 1.5M |
| 2022-09-07 | 6.77 | $6.71 | 1.4M |
| 2022-09-06 | 6.84 | $6.79 | 1.2M |
| 2022-09-02 | 6.92 | $6.96 | 1.6M |
| 2022-09-01 | 6.96 | $6.93 | 1.9M |
| 2022-08-31 | 7.02 | $7.09 | 2.1M |
| 2022-08-30 | 7.06 | $7.15 | 1.2M |
| 2022-08-29 | 7.09 | $7.14 | 1.0M |
| 2022-08-26 | 7.13 | $7.17 | 1.3M |
| 2022-08-25 | 7.18 | $7.48 | 1.5M |
| 2022-08-24 | 7.16 | $7.18 | 1.4M |
| 2022-08-23 | 7.23 | $7.15 | 2.9M |
| 2022-08-22 | 7.33 | $7.12 | 2.5M |
| 2022-08-19 | 7.47 | $7.39 | 3.7M |
| 2022-08-18 | 7.56 | $7.67 | 1.6M |
| 2022-08-17 | 7.59 | $7.68 | 1.9M |
| 2022-08-16 | 7.63 | $7.75 | 2.9M |
| 2022-08-15 | 7.66 | $7.68 | 2.8M |
| 2022-08-12 | 7.73 | $7.77 | 1.5M |
| 2022-08-11 | 7.80 | $7.56 | 2.3M |
| 2022-08-10 | 7.95 | $7.88 | 3.0M |
| 2022-08-09 | 8.05 | $7.69 | 1.7M |
| 2022-08-08 | 8.22 | $8.03 | 2.3M |
| 2022-08-05 | 8.34 | $7.64 | 3.8M |
| 2022-08-04 | 8.61 | $8.58 | 2.7M |
| 2022-08-03 | 8.65 | $8.73 | 2.0M |
| 2022-08-02 | 8.65 | $8.40 | 1.8M |
| 2022-08-01 | 8.76 | $8.32 | 1.8M |
| 2022-07-29 | 8.93 | $8.65 | 1.9M |
| 2022-07-28 | 9.03 | $8.58 | 1.4M |
| 2022-07-27 | 9.18 | $8.79 | 1.4M |
| 2022-07-26 | 9.29 | $8.64 | 1.0M |
| 2022-07-25 | 9.48 | $9.49 | 654877 |
| 2022-07-22 | 9.44 | $9.52 | 1.0M |
| 2022-07-21 | 9.39 | $9.89 | 722939 |
| 2022-07-20 | 9.21 | $9.90 | 1.8M |
| 2022-07-19 | 8.99 | $9.54 | 927129 |
| 2022-07-18 | 8.84 | $9.25 | 1.2M |
| 2022-07-15 | 8.76 | $9.12 | 1.8M |
| 2022-07-14 | 8.70 | $8.62 | 1.1M |
| 2022-07-13 | 8.81 | $8.67 | 1.0M |
| 2022-07-12 | 8.92 | $8.76 | 1.3M |
| 2022-07-11 | 9.05 | $8.85 | 1.0M |
| 2022-07-08 | 9.18 | $9.52 | 922697 |
| 2022-07-07 | 9.13 | $9.71 | 1.1M |
| 2022-07-06 | 9.03 | $9.31 | 1.1M |
| 2022-07-05 | 9.04 | $9.38 | 1.7M |
| 2022-07-01 | 9.04 | $8.99 | 1.7M |
| 2022-06-30 | 9.17 | $8.80 | 2.1M |
| 2022-06-29 | 9.41 | $9.51 | 1.5M |
| 2022-06-28 | 9.49 | $9.90 | 1.3M |
| 2022-06-27 | 9.47 | $10.26 | 2.1M |
| 2022-06-24 | 9.34 | $10.47 | 4.1M |
| 2022-06-23 | 9.14 | $9.51 | 1.1M |
| 2022-06-22 | 9.21 | $9.17 | 1.3M |
| 2022-06-21 | 9.41 | $9.36 | 1.5M |
| 2022-06-17 | 9.63 | $9.51 | 1.5M |
| 2022-06-16 | 9.86 | $9.32 | 2.1M |
| 2022-06-15 | 10.21 | $9.93 | 2.7M |
| 2022-06-14 | 10.46 | $9.39 | 1.7M |
| 2022-06-13 | 10.95 | $9.70 | 1.9M |
| 2022-06-10 | 11.47 | $10.68 | 1.4M |
| 2022-06-09 | 11.79 | $11.50 | 1.4M |
| 2022-06-08 | 11.93 | $12.04 | 1.1M |
| 2022-06-07 | 11.94 | $12.30 | 1.4M |
| 2022-06-06 | 11.88 | $12.04 | 1.6M |
| 2022-06-03 | 11.89 | $12.70 | 1.3M |
| 2022-06-02 | 11.70 | $12.93 | 1.7M |
| 2022-06-01 | 11.42 | $12.33 | 1.5M |
| 2022-05-31 | 11.27 | $12.18 | 1.7M |
| 2022-05-27 | 11.15 | $12.56 | 1.7M |
| 2022-05-26 | 10.91 | $11.92 | 1.5M |
| 2022-05-25 | 10.84 | $11.66 | 910964 |
| 2022-05-24 | 10.85 | $11.30 | 1.5M |
| 2022-05-23 | 11.01 | $12.09 | 1.3M |
| 2022-05-20 | 10.97 | $11.95 | 1.6M |
| 2022-05-19 | 10.99 | $11.68 | 1.5M |
| 2022-05-18 | 11.14 | $11.40 | 1.0M |
| 2022-05-17 | 11.42 | $12.21 | 2.6M |
| 2022-05-16 | 11.55 | $12.09 | 1.3M |
| 2022-05-13 | 11.76 | $12.36 | 2.5M |
| 2022-05-12 | 11.96 | $11.53 | 2.8M |
| 2022-05-11 | 12.50 | $11.16 | 2.3M |
| 2022-05-10 | 13.30 | $12.01 | 3.3M |
| 2022-05-09 | 14.02 | $12.32 | 3.0M |
| 2022-05-06 | 14.83 | $14.33 | 1.9M |
| 2022-05-05 | 15.18 | $15.06 | 3.7M |
| 2022-05-04 | 15.39 | $14.33 | 2.6M |
| 2022-05-03 | 15.89 | $14.65 | 2.5M |
| 2022-05-02 | 16.41 | $15.55 | 2.0M |
| 2022-04-29 | 16.76 | $15.82 | 1.3M |
| 2022-04-28 | 17.09 | $16.30 | 1.3M |
| 2022-04-27 | 17.35 | $16.03 | 1.4M |
| 2022-04-26 | 17.76 | $16.58 | 1.9M |
| 2022-04-25 | 18.06 | $17.63 | 928628 |
| 2022-04-22 | 18.10 | $17.40 | 1.4M |
| 2022-04-21 | 18.21 | $17.64 | 951974 |
| 2022-04-20 | 18.25 | $18.00 | 2.1M |
| 2022-04-19 | 18.18 | $18.34 | 1.6M |
| 2022-04-18 | 17.98 | $17.90 | 1.6M |
| 2022-04-14 | 17.86 | $18.00 | 2.3M |
| 2022-04-13 | 17.68 | $17.95 | 1.7M |
| 2022-04-12 | 17.46 | $17.50 | 1.6M |
| 2022-04-11 | 17.33 | $17.29 | 3.3M |
| 2022-04-08 | 17.23 | $16.59 | 767922 |
| 2022-04-07 | 17.32 | $16.82 | 995120 |
| 2022-04-06 | 17.35 | $16.84 | 1.7M |
| 2022-04-05 | 17.37 | $17.16 | 1.4M |
| 2022-04-04 | 17.28 | $17.53 | 3.2M |
| 2022-04-01 | 17.05 | $16.86 | 1.3M |
| 2022-03-31 | 16.98 | $16.26 | 875396 |
| 2022-03-30 | 17.06 | $16.79 | 898170 |
| 2022-03-29 | 16.99 | $17.24 | 709271 |
| 2022-03-28 | 16.75 | $16.96 | 744570 |
| 2022-03-25 | 16.55 | $16.71 | 1.1M |
| 2022-03-24 | 16.36 | $16.98 | 1.5M |
| 2022-03-23 | 16.05 | $16.50 | 1.1M |
| 2022-03-22 | 15.82 | $17.01 | 3.2M |
| 2022-03-21 | 15.37 | $16.19 | 2.9M |
| 2022-03-18 | 15.09 | $15.87 | 1.8M |
| 2022-03-17 | 14.85 | $15.62 | 1.6M |
| 2022-03-16 | 14.64 | $15.19 | 1.9M |
| 2022-03-15 | 14.53 | $14.69 | 1.4M |
| 2022-03-14 | 14.57 | $14.46 | 1.5M |
| 2022-03-11 | 14.69 | $14.71 | 1.1M |
| 2022-03-10 | 14.76 | $15.08 | 1.1M |
| 2022-03-09 | 14.75 | $15.38 | 3.2M |
| 2022-03-08 | 14.65 | $14.10 | 2.5M |
| 2022-03-07 | 14.94 | $13.92 | 2.7M |
| 2022-03-04 | 15.36 | $15.00 | 2.1M |
| 2022-03-03 | 15.54 | $15.53 | 2.4M |
| 2022-03-02 | 15.59 | $15.75 | 3.6M |
| 2022-03-01 | 15.60 | $15.69 | 3.6M |
| 2022-02-28 | 15.63 | $15.72 | 6.8M |
| 2022-02-25 | 15.67 | $16.40 | 2.1M |
| 2022-02-24 | 15.52 | $15.75 | 2.1M |
| 2022-02-23 | 15.54 | $15.24 | 2.4M |
| 2022-02-22 | 15.73 | $15.54 | 2.5M |
| 2022-02-18 | 15.89 | $15.97 | 6.6M |
| 2022-02-17 | 15.95 | $16.17 | 1.9M |
| 2022-02-16 | 15.98 | $16.19 | 3.6M |
| 2022-02-15 | 16.01 | $15.99 | 5.6M |
| 2022-02-14 | 16.12 | $16.20 | 5.1M |
| 2022-02-11 | 16.20 | $16.03 | 10.8M |
| 2022-02-10 | 16.36 | $16.22 | 2.7M |
| 2022-02-09 | 16.51 | $16.64 | 1.2M |
| 2022-02-08 | 16.57 | $16.76 | 727479 |
| 2022-02-07 | 16.61 | $16.89 | 521242 |
| 2022-02-04 | 16.64 | $17.05 | 660416 |
| 2022-02-03 | 16.62 | $16.90 | 1.3M |
| 2022-02-02 | 16.67 | $17.58 | 825672 |
| 2022-02-01 | 16.52 | $17.48 | 785691 |
| 2022-01-31 | 16.39 | $17.13 | 1.1M |
| 2022-01-28 | 16.35 | $16.96 | 1.3M |
| 2022-01-27 | 16.38 | $16.79 | 1.4M |
| 2022-01-26 | 16.49 | $17.02 | 2.7M |
| 2022-01-25 | 16.57 | $16.93 | 689039 |
| 2022-01-24 | 16.71 | $17.14 | 2.1M |
| 2022-01-21 | 16.84 | $16.55 | 698966 |
| 2022-01-20 | 17.20 | $16.67 | 874700 |
| 2022-01-19 | 17.62 | $16.66 | 532099 |
| 2022-01-18 | 18.16 | $17.27 | 1.0M |
| 2022-01-14 | 18.63 | $17.77 | 951540 |
| 2022-01-13 | 19.06 | $18.21 | 433292 |
| 2022-01-12 | 19.46 | $18.79 | 385821 |
| 2022-01-11 | 19.76 | $19.37 | 607047 |
| 2022-01-10 | 19.96 | $19.04 | 1.2M |
| 2022-01-07 | 20.30 | $19.88 | 907481 |
| 2022-01-06 | 20.46 | $19.62 | 649246 |
| 2022-01-05 | 20.74 | $19.95 | 1.0M |
| 2022-01-04 | 20.98 | $20.46 | 576013 |
| 2022-01-03 | 21.10 | $21.24 | 1.0M |
| 2021-12-31 | 21.01 | $21.15 | 350559 |
| 2021-12-30 | 20.92 | $21.59 | 926775 |
| 2021-12-29 | 20.67 | $21.34 | 384041 |
| 2021-12-28 | 20.44 | $21.19 | 619317 |
| 2021-12-27 | 20.22 | $21.09 | 796479 |
| 2021-12-23 | 19.98 | $20.75 | 478058 |
| 2021-12-22 | 19.81 | $20.35 | 620979 |
| 2021-12-21 | 19.73 | $20.24 | 817223 |
| 2021-12-20 | 19.68 | $19.92 | 1.0M |
| 2021-12-17 | 19.73 | $19.98 | 3.9M |
| 2021-12-16 | 19.78 | $19.46 | 1.1M |
| 2021-12-15 | 20.02 | $19.84 | 1.3M |
| 2021-12-14 | 20.20 | $19.84 | 1.9M |
| 2021-12-13 | 20.43 | $20.78 | 2.0M |
| 2021-12-10 | 20.43 | $21.45 | 1.0M |
| 2021-12-09 | 20.21 | $21.47 | 801395 |
| 2021-12-08 | 19.96 | $21.48 | 1.2M |
| 2021-12-07 | 19.66 | $21.60 | 4.4M |
| 2021-12-06 | 19.27 | $19.20 | 1.4M |
| 2021-12-03 | 19.57 | $18.91 | 1.6M |
| 2021-12-02 | 20.05 | $19.99 | 1.4M |
| 2021-12-01 | 20.32 | $20.02 | 2.0M |
| 2021-11-30 | 20.64 | $20.43 | 4.5M |
| 2021-11-29 | 20.92 | $21.09 | 692037 |
| 2021-11-26 | 21.06 | $20.90 | 660816 |
| 2021-11-24 | 21.31 | $20.98 | 530221 |
| 2021-11-23 | 21.60 | $20.49 | 1.4M |
| 2021-11-22 | 22.11 | $21.40 | 1.0M |
| 2021-11-19 | 22.45 | $22.09 | 673981 |
| 2021-11-18 | 22.66 | $22.48 | 940044 |
| 2021-11-17 | 22.79 | $22.85 | 758181 |
| 2021-11-16 | 22.84 | $23.07 | 1.1M |
| 2021-11-15 | 22.82 | $23.45 | 536108 |
| 2021-11-12 | 22.69 | $23.25 | 900144 |
| 2021-11-11 | 22.59 | $22.61 | 1.3M |
| 2021-11-10 | 22.67 | $22.48 | 1.7M |
| 2021-11-09 | 22.82 | $22.23 | 630163 |
| 2021-11-08 | 23.08 | $22.34 | 985374 |
| 2021-11-05 | 23.37 | $22.33 | 1.1M |
| 2021-11-04 | 23.72 | $22.70 | 828513 |
| 2021-11-03 | 24.02 | $22.81 | 1.6M |
| 2021-11-02 | 24.34 | $23.00 | 2.3M |
| 2021-11-01 | 24.66 | $22.90 | 1.8M |
| 2021-10-29 | 25.08 | $22.92 | 6.7M |
| 2021-10-28 | 25.56 | $24.92 | 335864 |
| 2021-10-27 | 25.49 | $24.56 | 419205 |
| 2021-10-26 | 25.50 | $24.86 | 368708 |
| 2021-10-25 | 25.38 | $24.90 | 368730 |
| 2021-10-22 | 25.21 | $24.37 | 452236 |
| 2021-10-21 | 25.15 | $24.54 | 549370 |
| 2021-10-20 | 24.99 | $24.30 | 445192 |
| 2021-10-19 | 24.84 | $24.40 | 460040 |
| 2021-10-18 | 24.61 | $24.40 | 601314 |
| 2021-10-15 | 24.29 | $24.59 | 822320 |
| 2021-10-14 | 23.82 | $24.32 | 714226 |
| 2021-10-13 | 23.32 | $24.10 | 519066 |
| 2021-10-12 | 22.74 | $23.76 | 610537 |
| 2021-10-11 | 22.14 | $23.95 | 1.1M |
| 2021-10-08 | 21.32 | $23.70 | 2.1M |
| 2021-10-07 | 20.40 | $21.62 | 1.2M |
| 2021-10-06 | 19.92 | $20.61 | 1.1M |
| 2021-10-05 | 19.66 | $19.91 | 381768 |
| 2021-10-04 | 19.56 | $19.91 | 703985 |
| 2021-10-01 | 19.45 | $19.86 | 462596 |
| 2021-09-30 | 19.32 | $19.60 | 1.4M |
| 2021-09-29 | 19.25 | $19.56 | 338294 |
| 2021-09-28 | 19.19 | $19.36 | 822331 |
| 2021-09-27 | 19.17 | $19.68 | 1.5M |
| 2021-09-24 | 19.06 | $19.26 | 288366 |
| 2021-09-23 | 19.06 | $19.21 | 515055 |
| 2021-09-22 | 19.08 | $19.06 | 414407 |
| 2021-09-21 | 19.16 | $18.84 | 782180 |
| 2021-09-20 | 19.33 | $18.68 | 627339 |
| 2021-09-17 | 19.59 | $19.22 | 1.3M |
| 2021-09-16 | 19.74 | $19.75 | 402517 |
| 2021-09-15 | 19.76 | $19.49 | 503866 |
| 2021-09-14 | 19.87 | $19.56 | 412475 |
| 2021-09-13 | 19.98 | $19.76 | 406342 |
| 2021-09-10 | 20.05 | $19.60 | 459466 |
| 2021-09-09 | 20.20 | $20.09 | 460025 |
| 2021-09-08 | 20.22 | $20.22 | 403952 |
| 2021-09-07 | 20.20 | $21.21 | 760207 |
| 2021-09-03 | 19.87 | $20.78 | 911287 |
| 2021-09-02 | 19.60 | $20.25 | 762656 |
| 2021-09-01 | 19.44 | $19.85 | 863875 |
| 2021-08-31 | 19.39 | $19.61 | 502911 |
| 2021-08-30 | 19.41 | $19.65 | 393040 |
| 2021-08-27 | 19.42 | $19.85 | 415025 |
| 2021-08-26 | 19.38 | $19.51 | 251921 |
| 2021-08-25 | 19.45 | $19.67 | 419793 |
| 2021-08-24 | 19.49 | $19.55 | 413278 |
| 2021-08-23 | 19.59 | $19.70 | 833354 |
| 2021-08-20 | 19.67 | $19.46 | 811842 |
| 2021-08-19 | 19.85 | $19.42 | 1.0M |
| 2021-08-18 | 20.09 | $19.40 | 453839 |
| 2021-08-17 | 20.40 | $19.43 | 936907 |
| 2021-08-16 | 20.77 | $19.90 | 405148 |
| 2021-08-13 | 21.07 | $20.64 | 224554 |
| 2021-08-12 | 21.20 | $21.08 | 434593 |
| 2021-08-11 | 21.22 | $21.12 | 245726 |
| 2021-08-10 | 21.24 | $21.23 | 282949 |
| 2021-08-09 | 21.22 | $21.42 | 390222 |
| 2021-08-06 | 21.13 | $21.53 | 807112 |
| 2021-08-05 | 21.00 | $21.38 | 640253 |
| 2021-08-04 | 20.88 | $20.74 | 694591 |
| 2021-08-03 | 20.94 | $20.89 | 357254 |
| 2021-08-02 | 20.96 | $20.92 | 354857 |
| 2021-07-30 | 20.99 | $21.00 | 498119 |
| 2021-07-29 | 20.99 | $21.05 | 409006 |
| 2021-07-28 | 20.98 | $21.02 | 868442 |
| 2021-07-27 | 20.98 | $20.86 | 595925 |
| 2021-07-26 | 21.03 | $21.32 | 353649 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
69.56
2023-05-31
Close Price
$9.45
Vol: 7.6M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.04
Average
47.73
Maximum
76.03
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-05-31 | 69.56 | $9.45 | 7.6M |
| 2023-05-30 | 69.56 | $9.45 | 1.3M |
| 2023-05-26 | 68.97 | $9.44 | 1.8M |
| 2023-05-25 | 68.97 | $9.44 | 3.6M |
| 2023-05-24 | 68.97 | $9.44 | 2.9M |
| 2023-05-23 | 67.33 | $9.41 | 2.7M |
| 2023-05-22 | 66.20 | $9.39 | 1.2M |
| 2023-05-19 | 66.20 | $9.39 | 956551 |
| 2023-05-18 | 66.20 | $9.39 | 980890 |
| 2023-05-17 | 67.19 | $9.40 | 2.7M |
| 2023-05-16 | 66.23 | $9.38 | 1.1M |
| 2023-05-15 | 66.23 | $9.38 | 1.2M |
| 2023-05-12 | 65.77 | $9.37 | 735865 |
| 2023-05-11 | 65.77 | $9.37 | 727645 |
| 2023-05-10 | 65.77 | $9.37 | 1.1M |
| 2023-05-09 | 67.33 | $9.39 | 3.5M |
| 2023-05-08 | 66.58 | $9.37 | 1.6M |
| 2023-05-05 | 67.31 | $9.38 | 1.8M |
| 2023-05-04 | 67.31 | $9.38 | 1.2M |
| 2023-05-03 | 67.31 | $9.38 | 2.3M |
| 2023-05-02 | 67.95 | $9.39 | 1.0M |
| 2023-05-01 | 67.95 | $9.39 | 656750 |
| 2023-04-28 | 67.95 | $9.39 | 2.3M |
| 2023-04-27 | 66.87 | $9.35 | 769416 |
| 2023-04-26 | 66.87 | $9.35 | 900540 |
| 2023-04-25 | 66.35 | $9.33 | 2.8M |
| 2023-04-24 | 66.85 | $9.34 | 604847 |
| 2023-04-21 | 67.32 | $9.35 | 753915 |
| 2023-04-20 | 67.32 | $9.35 | 1.9M |
| 2023-04-19 | 67.32 | $9.35 | 797635 |
| 2023-04-18 | 67.32 | $9.35 | 1.9M |
| 2023-04-17 | 67.32 | $9.35 | 1.8M |
| 2023-04-14 | 68.07 | $9.37 | 2.0M |
| 2023-04-13 | 68.43 | $9.38 | 2.8M |
| 2023-04-12 | 67.95 | $9.35 | 2.8M |
| 2023-04-11 | 67.63 | $9.33 | 1.5M |
| 2023-04-10 | 67.63 | $9.33 | 2.9M |
| 2023-04-06 | 67.93 | $9.34 | 2.1M |
| 2023-04-05 | 69.10 | $9.38 | 3.2M |
| 2023-04-04 | 68.72 | $9.35 | 3.0M |
| 2023-04-03 | 68.72 | $9.35 | 3.4M |
| 2023-03-31 | 68.36 | $9.32 | 4.0M |
| 2023-03-30 | 68.02 | $9.29 | 1.4M |
| 2023-03-29 | 67.80 | $9.27 | 3.2M |
| 2023-03-28 | 68.02 | $9.28 | 2.6M |
| 2023-03-27 | 68.02 | $9.28 | 5.6M |
| 2023-03-24 | 67.93 | $9.27 | 4.2M |
| 2023-03-23 | 67.74 | $9.25 | 5.7M |
| 2023-03-22 | 67.93 | $9.26 | 3.7M |
| 2023-03-21 | 67.93 | $9.26 | 5.2M |
| 2023-03-20 | 67.93 | $9.26 | 4.0M |
| 2023-03-17 | 67.93 | $9.26 | 5.8M |
| 2023-03-16 | 68.23 | $9.28 | 4.2M |
| 2023-03-15 | 68.23 | $9.28 | 9.9M |
| 2023-03-14 | 68.23 | $9.28 | 88.5M |
| 2023-03-13 | 54.74 | $7.72 | 3.6M |
| 2023-03-10 | 54.38 | $7.69 | 5.0M |
| 2023-03-09 | 52.00 | $7.49 | 4.4M |
| 2023-03-08 | 44.12 | $6.92 | 876915 |
| 2023-03-07 | 44.49 | $6.95 | 1.0M |
| 2023-03-06 | 45.81 | $7.06 | 1.2M |
| 2023-03-03 | 47.26 | $7.18 | 1.8M |
| 2023-03-02 | 44.91 | $7.01 | 994778 |
| 2023-03-01 | 41.08 | $6.75 | 698237 |
| 2023-02-28 | 42.71 | $6.90 | 768888 |
| 2023-02-27 | 42.13 | $6.86 | 709985 |
| 2023-02-24 | 42.44 | $6.89 | 723796 |
| 2023-02-23 | 44.59 | $7.10 | 1.0M |
| 2023-02-22 | 46.40 | $7.27 | 1.3M |
| 2023-02-21 | 45.78 | $7.22 | 1.7M |
| 2023-02-17 | 46.19 | $7.26 | 3.0M |
| 2023-02-16 | 52.68 | $7.85 | 5.1M |
| 2023-02-15 | 57.78 | $8.24 | 2.1M |
| 2023-02-14 | 50.95 | $7.65 | 1.2M |
| 2023-02-13 | 52.46 | $7.76 | 999794 |
| 2023-02-10 | 49.91 | $7.56 | 1.0M |
| 2023-02-09 | 51.34 | $7.67 | 1.1M |
| 2023-02-08 | 54.90 | $7.93 | 575927 |
| 2023-02-07 | 57.07 | $8.08 | 1.2M |
| 2023-02-06 | 54.81 | $7.88 | 910280 |
| 2023-02-03 | 59.25 | $8.18 | 890494 |
| 2023-02-02 | 65.65 | $8.56 | 1.4M |
| 2023-02-01 | 62.62 | $8.26 | 2.1M |
| 2023-01-31 | 55.84 | $7.71 | 1.9M |
| 2023-01-30 | 53.20 | $7.53 | 1.1M |
| 2023-01-27 | 60.66 | $7.92 | 1.8M |
| 2023-01-26 | 57.47 | $7.70 | 1.1M |
| 2023-01-25 | 56.71 | $7.65 | 500911 |
| 2023-01-24 | 55.96 | $7.60 | 700353 |
| 2023-01-23 | 57.86 | $7.70 | 851554 |
| 2023-01-20 | 54.32 | $7.46 | 973847 |
| 2023-01-19 | 47.13 | $7.05 | 538062 |
| 2023-01-18 | 49.86 | $7.20 | 1.0M |
| 2023-01-17 | 50.60 | $7.24 | 642564 |
| 2023-01-13 | 50.78 | $7.25 | 562640 |
| 2023-01-12 | 50.45 | $7.23 | 939090 |
| 2023-01-11 | 49.14 | $7.15 | 837756 |
| 2023-01-10 | 48.33 | $7.10 | 489661 |
| 2023-01-09 | 47.69 | $7.06 | 1.2M |
| 2023-01-06 | 46.12 | $6.96 | 770103 |
| 2023-01-05 | 46.25 | $6.97 | 608752 |
| 2023-01-04 | 49.05 | $7.18 | 823121 |
| 2023-01-03 | 47.02 | $7.04 | 794168 |
| 2022-12-30 | 46.44 | $7.00 | 789192 |
| 2022-12-29 | 45.30 | $6.92 | 877560 |
| 2022-12-28 | 40.50 | $6.60 | 1.0M |
| 2022-12-27 | 41.25 | $6.67 | 889410 |
| 2022-12-23 | 43.10 | $6.84 | 618432 |
| 2022-12-22 | 43.10 | $6.84 | 1.1M |
| 2022-12-21 | 43.10 | $6.84 | 1.3M |
| 2022-12-20 | 46.01 | $7.12 | 853279 |
| 2022-12-19 | 46.12 | $7.13 | 1.1M |
| 2022-12-16 | 50.05 | $7.49 | 1.4M |
| 2022-12-15 | 49.82 | $7.47 | 1.9M |
| 2022-12-14 | 54.63 | $7.88 | 1.4M |
| 2022-12-13 | 52.06 | $7.64 | 1.4M |
| 2022-12-12 | 49.09 | $7.38 | 1.4M |
| 2022-12-09 | 48.62 | $7.34 | 1.1M |
| 2022-12-08 | 48.83 | $7.36 | 655226 |
| 2022-12-07 | 46.27 | $7.13 | 1.3M |
| 2022-12-06 | 45.94 | $7.10 | 1.3M |
| 2022-12-05 | 49.24 | $7.44 | 1.0M |
| 2022-12-02 | 53.55 | $7.84 | 1.1M |
| 2022-12-01 | 53.78 | $7.86 | 3.2M |
| 2022-11-30 | 54.53 | $7.93 | 1.2M |
| 2022-11-29 | 50.36 | $7.49 | 874016 |
| 2022-11-28 | 51.48 | $7.60 | 1.8M |
| 2022-11-25 | 50.73 | $7.52 | 407510 |
| 2022-11-23 | 52.28 | $7.68 | 966047 |
| 2022-11-22 | 50.85 | $7.52 | 829382 |
| 2022-11-21 | 50.67 | $7.50 | 1.2M |
| 2022-11-18 | 52.82 | $7.74 | 1.5M |
| 2022-11-17 | 52.18 | $7.66 | 2.4M |
| 2022-11-16 | 54.10 | $7.88 | 3.0M |
| 2022-11-15 | 61.44 | $8.63 | 2.6M |
| 2022-11-14 | 58.21 | $8.18 | 3.0M |
| 2022-11-11 | 63.00 | $8.61 | 2.1M |
| 2022-11-10 | 59.62 | $8.15 | 1.5M |
| 2022-11-09 | 54.95 | $7.60 | 1.4M |
| 2022-11-08 | 54.50 | $7.55 | 1.3M |
| 2022-11-07 | 54.06 | $7.50 | 1.7M |
| 2022-11-04 | 56.23 | $7.71 | 2.6M |
| 2022-11-03 | 50.57 | $7.08 | 2.0M |
| 2022-11-02 | 54.62 | $7.46 | 1.6M |
| 2022-11-01 | 59.63 | $7.88 | 1.2M |
| 2022-10-31 | 58.60 | $7.76 | 2.0M |
| 2022-10-28 | 59.56 | $7.84 | 3.9M |
| 2022-10-27 | 60.50 | $7.92 | 1.4M |
| 2022-10-26 | 57.80 | $7.58 | 2.1M |
| 2022-10-25 | 63.11 | $8.02 | 3.5M |
| 2022-10-24 | 57.46 | $7.35 | 1.5M |
| 2022-10-21 | 61.46 | $7.65 | 1.7M |
| 2022-10-20 | 59.78 | $7.46 | 4.4M |
| 2022-10-19 | 60.84 | $7.54 | 19.5M |
| 2022-10-18 | 49.66 | $6.49 | 1.4M |
| 2022-10-17 | 44.65 | $6.14 | 1.4M |
| 2022-10-14 | 39.06 | $5.80 | 1.4M |
| 2022-10-13 | 36.92 | $5.68 | 1.9M |
| 2022-10-12 | 32.82 | $5.46 | 1.4M |
| 2022-10-11 | 33.47 | $5.53 | 2.2M |
| 2022-10-10 | 33.84 | $5.57 | 993401 |
| 2022-10-07 | 35.61 | $5.76 | 908660 |
| 2022-10-06 | 38.00 | $6.00 | 974416 |
| 2022-10-05 | 39.24 | $6.12 | 1.4M |
| 2022-10-04 | 41.06 | $6.29 | 1.7M |
| 2022-10-03 | 33.50 | $5.85 | 2.0M |
| 2022-09-30 | 32.75 | $5.81 | 1.6M |
| 2022-09-29 | 33.28 | $5.87 | 1.1M |
| 2022-09-28 | 34.90 | $6.05 | 1.5M |
| 2022-09-27 | 29.29 | $5.74 | 1.3M |
| 2022-09-26 | 28.15 | $5.68 | 2.2M |
| 2022-09-23 | 27.41 | $5.64 | 5.9M |
| 2022-09-22 | 27.61 | $5.67 | 3.0M |
| 2022-09-21 | 32.21 | $6.28 | 2.7M |
| 2022-09-20 | 32.47 | $6.31 | 3.3M |
| 2022-09-19 | 38.04 | $6.90 | 1.3M |
| 2022-09-16 | 39.12 | $7.00 | 2.6M |
| 2022-09-15 | 42.69 | $7.31 | 1.2M |
| 2022-09-14 | 43.18 | $7.35 | 1.5M |
| 2022-09-13 | 42.25 | $7.29 | 1.6M |
| 2022-09-12 | 42.10 | $7.28 | 962535 |
| 2022-09-09 | 41.81 | $7.26 | 899308 |
| 2022-09-08 | 35.74 | $6.86 | 1.5M |
| 2022-09-07 | 33.26 | $6.71 | 1.4M |
| 2022-09-06 | 33.92 | $6.79 | 1.2M |
| 2022-09-02 | 35.34 | $6.96 | 1.6M |
| 2022-09-01 | 34.88 | $6.93 | 1.9M |
| 2022-08-31 | 36.18 | $7.09 | 2.1M |
| 2022-08-30 | 36.67 | $7.15 | 1.2M |
| 2022-08-29 | 36.53 | $7.14 | 1.0M |
| 2022-08-26 | 36.76 | $7.17 | 1.3M |
| 2022-08-25 | 39.10 | $7.48 | 1.5M |
| 2022-08-24 | 35.31 | $7.18 | 1.4M |
| 2022-08-23 | 34.92 | $7.15 | 2.9M |
| 2022-08-22 | 34.55 | $7.12 | 2.5M |
| 2022-08-19 | 36.32 | $7.39 | 3.7M |
| 2022-08-18 | 38.25 | $7.67 | 1.6M |
| 2022-08-17 | 38.32 | $7.68 | 1.9M |
| 2022-08-16 | 38.78 | $7.75 | 2.9M |
| 2022-08-15 | 38.07 | $7.68 | 2.8M |
| 2022-08-12 | 38.62 | $7.77 | 1.5M |
| 2022-08-11 | 36.58 | $7.56 | 2.3M |
| 2022-08-10 | 38.43 | $7.88 | 3.0M |
| 2022-08-09 | 36.63 | $7.69 | 1.7M |
| 2022-08-08 | 38.54 | $8.03 | 2.3M |
| 2022-08-05 | 34.83 | $7.64 | 3.8M |
| 2022-08-04 | 40.42 | $8.58 | 2.7M |
| 2022-08-03 | 41.43 | $8.73 | 2.0M |
| 2022-08-02 | 38.21 | $8.40 | 1.8M |
| 2022-08-01 | 37.41 | $8.32 | 1.8M |
| 2022-07-29 | 39.40 | $8.65 | 1.9M |
| 2022-07-28 | 38.74 | $8.58 | 1.4M |
| 2022-07-27 | 39.97 | $8.79 | 1.4M |
| 2022-07-26 | 38.65 | $8.64 | 1.0M |
| 2022-07-25 | 43.85 | $9.49 | 654877 |
| 2022-07-22 | 44.05 | $9.52 | 1.0M |
| 2022-07-21 | 46.52 | $9.89 | 722939 |
| 2022-07-20 | 46.59 | $9.90 | 1.8M |
| 2022-07-19 | 43.82 | $9.54 | 927129 |
| 2022-07-18 | 41.49 | $9.25 | 1.2M |
| 2022-07-15 | 40.45 | $9.12 | 1.8M |
| 2022-07-14 | 36.28 | $8.62 | 1.1M |
| 2022-07-13 | 36.52 | $8.67 | 1.0M |
| 2022-07-12 | 36.94 | $8.76 | 1.3M |
| 2022-07-11 | 37.35 | $8.85 | 1.0M |
| 2022-07-08 | 40.54 | $9.52 | 922697 |
| 2022-07-07 | 41.50 | $9.71 | 1.1M |
| 2022-07-06 | 38.61 | $9.31 | 1.1M |
| 2022-07-05 | 38.93 | $9.38 | 1.7M |
| 2022-07-01 | 36.12 | $8.99 | 1.7M |
| 2022-06-30 | 34.74 | $8.80 | 2.1M |
| 2022-06-29 | 37.64 | $9.51 | 1.5M |
| 2022-06-28 | 39.35 | $9.90 | 1.3M |
| 2022-06-27 | 40.99 | $10.26 | 2.1M |
| 2022-06-24 | 41.95 | $10.47 | 4.1M |
| 2022-06-23 | 35.33 | $9.51 | 1.1M |
| 2022-06-22 | 32.75 | $9.17 | 1.3M |
| 2022-06-21 | 33.46 | $9.36 | 1.5M |
| 2022-06-17 | 34.01 | $9.51 | 1.5M |
| 2022-06-16 | 32.67 | $9.32 | 2.1M |
| 2022-06-15 | 34.82 | $9.93 | 2.7M |
| 2022-06-14 | 31.00 | $9.39 | 1.7M |
| 2022-06-13 | 32.02 | $9.70 | 1.9M |
| 2022-06-10 | 35.55 | $10.68 | 1.4M |
| 2022-06-09 | 38.97 | $11.50 | 1.4M |
| 2022-06-08 | 41.46 | $12.04 | 1.1M |
| 2022-06-07 | 42.71 | $12.30 | 1.4M |
| 2022-06-06 | 41.02 | $12.04 | 1.6M |
| 2022-06-03 | 44.16 | $12.70 | 1.3M |
| 2022-06-02 | 45.30 | $12.93 | 1.7M |
| 2022-06-01 | 41.54 | $12.33 | 1.5M |
| 2022-05-31 | 40.57 | $12.18 | 1.7M |
| 2022-05-27 | 42.26 | $12.56 | 1.7M |
| 2022-05-26 | 38.14 | $11.92 | 1.5M |
| 2022-05-25 | 36.39 | $11.66 | 910964 |
| 2022-05-24 | 33.92 | $11.30 | 1.5M |
| 2022-05-23 | 36.90 | $12.09 | 1.3M |
| 2022-05-20 | 35.96 | $11.95 | 1.6M |
| 2022-05-19 | 34.15 | $11.68 | 1.5M |
| 2022-05-18 | 32.26 | $11.40 | 1.0M |
| 2022-05-17 | 35.02 | $12.21 | 2.6M |
| 2022-05-16 | 34.23 | $12.09 | 1.3M |
| 2022-05-13 | 35.14 | $12.36 | 2.5M |
| 2022-05-12 | 29.66 | $11.53 | 2.8M |
| 2022-05-11 | 27.04 | $11.16 | 2.3M |
| 2022-05-10 | 29.43 | $12.01 | 3.3M |
| 2022-05-09 | 30.36 | $12.32 | 3.0M |
| 2022-05-06 | 37.67 | $14.33 | 1.9M |
| 2022-05-05 | 41.08 | $15.06 | 3.7M |
| 2022-05-04 | 35.53 | $14.33 | 2.6M |
| 2022-05-03 | 36.98 | $14.65 | 2.5M |
| 2022-05-02 | 41.51 | $15.55 | 2.0M |
| 2022-04-29 | 43.02 | $15.82 | 1.3M |
| 2022-04-28 | 45.82 | $16.30 | 1.3M |
| 2022-04-27 | 43.86 | $16.03 | 1.4M |
| 2022-04-26 | 47.15 | $16.58 | 1.9M |
| 2022-04-25 | 54.57 | $17.63 | 928628 |
| 2022-04-22 | 53.03 | $17.40 | 1.4M |
| 2022-04-21 | 54.88 | $17.64 | 951974 |
| 2022-04-20 | 57.73 | $18.00 | 2.1M |
| 2022-04-19 | 60.56 | $18.34 | 1.6M |
| 2022-04-18 | 58.03 | $17.90 | 1.6M |
| 2022-04-14 | 58.85 | $18.00 | 2.3M |
| 2022-04-13 | 58.57 | $17.95 | 1.7M |
| 2022-04-12 | 56.05 | $17.50 | 1.6M |
| 2022-04-11 | 54.83 | $17.29 | 3.3M |
| 2022-04-08 | 50.48 | $16.59 | 767922 |
| 2022-04-07 | 52.05 | $16.82 | 995120 |
| 2022-04-06 | 52.18 | $16.84 | 1.7M |
| 2022-04-05 | 54.30 | $17.16 | 1.4M |
| 2022-04-04 | 56.83 | $17.53 | 3.2M |
| 2022-04-01 | 53.06 | $16.86 | 1.3M |
| 2022-03-31 | 49.30 | $16.26 | 875396 |
| 2022-03-30 | 52.86 | $16.79 | 898170 |
| 2022-03-29 | 56.12 | $17.24 | 709271 |
| 2022-03-28 | 54.46 | $16.96 | 744570 |
| 2022-03-25 | 52.95 | $16.71 | 1.1M |
| 2022-03-24 | 54.82 | $16.98 | 1.5M |
| 2022-03-23 | 51.95 | $16.50 | 1.1M |
| 2022-03-22 | 55.50 | $17.01 | 3.2M |
| 2022-03-21 | 50.31 | $16.19 | 2.9M |
| 2022-03-18 | 48.07 | $15.87 | 1.8M |
| 2022-03-17 | 46.27 | $15.62 | 1.6M |
| 2022-03-16 | 43.04 | $15.19 | 1.9M |
| 2022-03-15 | 38.99 | $14.69 | 1.4M |
| 2022-03-14 | 37.03 | $14.46 | 1.5M |
| 2022-03-11 | 38.30 | $14.71 | 1.1M |
| 2022-03-10 | 40.24 | $15.08 | 1.1M |
| 2022-03-09 | 41.87 | $15.38 | 3.2M |
| 2022-03-08 | 30.43 | $14.10 | 2.5M |
| 2022-03-07 | 28.56 | $13.92 | 2.7M |
| 2022-03-04 | 33.75 | $15.00 | 2.1M |
| 2022-03-03 | 36.87 | $15.53 | 2.4M |
| 2022-03-02 | 38.27 | $15.75 | 3.6M |
| 2022-03-01 | 37.66 | $15.69 | 3.6M |
| 2022-02-28 | 37.84 | $15.72 | 6.8M |
| 2022-02-25 | 42.13 | $16.40 | 2.1M |
| 2022-02-24 | 35.48 | $15.75 | 2.1M |
| 2022-02-23 | 29.44 | $15.24 | 2.4M |
| 2022-02-22 | 31.07 | $15.54 | 2.5M |
| 2022-02-18 | 33.59 | $15.97 | 6.6M |
| 2022-02-17 | 34.84 | $16.17 | 1.9M |
| 2022-02-16 | 34.97 | $16.19 | 3.6M |
| 2022-02-15 | 32.70 | $15.99 | 5.6M |
| 2022-02-14 | 33.88 | $16.20 | 5.1M |
| 2022-02-11 | 31.99 | $16.03 | 10.8M |
| 2022-02-10 | 32.99 | $16.22 | 2.7M |
| 2022-02-09 | 35.31 | $16.64 | 1.2M |
| 2022-02-08 | 35.99 | $16.76 | 727479 |
| 2022-02-07 | 36.73 | $16.89 | 521242 |
| 2022-02-04 | 37.63 | $17.05 | 660416 |
| 2022-02-03 | 36.24 | $16.90 | 1.3M |
| 2022-02-02 | 40.08 | $17.58 | 825672 |
| 2022-02-01 | 39.18 | $17.48 | 785691 |
| 2022-01-31 | 35.98 | $17.13 | 1.1M |
| 2022-01-28 | 34.38 | $16.96 | 1.3M |
| 2022-01-27 | 32.79 | $16.79 | 1.4M |
| 2022-01-26 | 33.85 | $17.02 | 2.7M |
| 2022-01-25 | 33.05 | $16.93 | 689039 |
| 2022-01-24 | 33.96 | $17.14 | 2.1M |
| 2022-01-21 | 28.72 | $16.55 | 698966 |
| 2022-01-20 | 29.16 | $16.67 | 874700 |
| 2022-01-19 | 29.08 | $16.66 | 532099 |
| 2022-01-18 | 31.32 | $17.27 | 1.0M |
| 2022-01-14 | 33.32 | $17.77 | 951540 |
| 2022-01-13 | 35.19 | $18.21 | 433292 |
| 2022-01-12 | 37.87 | $18.79 | 385821 |
| 2022-01-11 | 40.81 | $19.37 | 607047 |
| 2022-01-10 | 38.21 | $19.04 | 1.2M |
| 2022-01-07 | 42.75 | $19.88 | 907481 |
| 2022-01-06 | 40.68 | $19.62 | 649246 |
| 2022-01-05 | 42.53 | $19.95 | 1.0M |
| 2022-01-04 | 45.58 | $20.46 | 576013 |
| 2022-01-03 | 50.89 | $21.24 | 1.0M |
| 2021-12-31 | 50.25 | $21.15 | 350559 |
| 2021-12-30 | 53.46 | $21.59 | 926775 |
| 2021-12-29 | 51.80 | $21.34 | 384041 |
| 2021-12-28 | 50.80 | $21.19 | 619317 |
| 2021-12-27 | 50.14 | $21.09 | 796479 |
| 2021-12-23 | 47.90 | $20.75 | 478058 |
| 2021-12-22 | 45.14 | $20.35 | 620979 |
| 2021-12-21 | 44.38 | $20.24 | 817223 |
| 2021-12-20 | 42.13 | $19.92 | 1.0M |
| 2021-12-17 | 42.44 | $19.98 | 3.9M |
| 2021-12-16 | 38.79 | $19.46 | 1.1M |
| 2021-12-15 | 40.58 | $19.84 | 1.3M |
| 2021-12-14 | 40.58 | $19.84 | 1.9M |
| 2021-12-13 | 45.22 | $20.78 | 2.0M |
| 2021-12-10 | 49.01 | $21.45 | 1.0M |
| 2021-12-09 | 49.13 | $21.47 | 801395 |
| 2021-12-08 | 49.19 | $21.48 | 1.2M |
| 2021-12-07 | 49.83 | $21.60 | 4.4M |
| 2021-12-06 | 33.20 | $19.20 | 1.4M |
| 2021-12-03 | 30.55 | $18.91 | 1.6M |
| 2021-12-02 | 35.53 | $19.99 | 1.4M |
| 2021-12-01 | 35.68 | $20.02 | 2.0M |
| 2021-11-30 | 37.80 | $20.43 | 4.5M |
| 2021-11-29 | 41.57 | $21.09 | 692037 |
| 2021-11-26 | 39.93 | $20.90 | 660816 |
| 2021-11-24 | 40.38 | $20.98 | 530221 |
| 2021-11-23 | 36.17 | $20.49 | 1.4M |
| 2021-11-22 | 41.32 | $21.40 | 1.0M |
| 2021-11-19 | 46.05 | $22.09 | 673981 |
| 2021-11-18 | 49.07 | $22.48 | 940044 |
| 2021-11-17 | 52.14 | $22.85 | 758181 |
| 2021-11-16 | 54.06 | $23.07 | 1.1M |
| 2021-11-15 | 57.52 | $23.45 | 536108 |
| 2021-11-12 | 56.12 | $23.25 | 900144 |
| 2021-11-11 | 51.20 | $22.61 | 1.3M |
| 2021-11-10 | 50.13 | $22.48 | 1.7M |
| 2021-11-09 | 48.03 | $22.23 | 630163 |
| 2021-11-08 | 48.89 | $22.34 | 985374 |
| 2021-11-05 | 48.81 | $22.33 | 1.1M |
| 2021-11-04 | 51.62 | $22.70 | 828513 |
| 2021-11-03 | 52.47 | $22.81 | 1.6M |
| 2021-11-02 | 53.93 | $23.00 | 2.3M |
| 2021-11-01 | 53.28 | $22.90 | 1.8M |
| 2021-10-29 | 53.42 | $22.92 | 6.7M |
| 2021-10-28 | 71.77 | $24.92 | 335864 |
| 2021-10-27 | 70.00 | $24.56 | 419205 |
| 2021-10-26 | 73.64 | $24.86 | 368708 |
| 2021-10-25 | 74.13 | $24.90 | 368730 |
| 2021-10-22 | 71.78 | $24.37 | 452236 |
| 2021-10-21 | 73.82 | $24.54 | 549370 |
| 2021-10-20 | 72.78 | $24.30 | 445192 |
| 2021-10-19 | 73.94 | $24.40 | 460040 |
| 2021-10-18 | 73.94 | $24.40 | 601314 |
| 2021-10-15 | 76.03 | $24.59 | 822320 |
| 2021-10-14 | 75.08 | $24.32 | 714226 |
| 2021-10-13 | 74.29 | $24.10 | 519066 |
| 2021-10-12 | 73.04 | $23.76 | 610537 |
| 2021-10-11 | 74.98 | $23.95 | 1.1M |
| 2021-10-08 | 74.12 | $23.70 | 2.1M |
| 2021-10-07 | 64.51 | $21.62 | 1.2M |
| 2021-10-06 | 57.18 | $20.61 | 1.1M |
| 2021-10-05 | 50.43 | $19.91 | 381768 |
| 2021-10-04 | 50.43 | $19.91 | 703985 |
| 2021-10-01 | 49.92 | $19.86 | 462596 |
| 2021-09-30 | 47.25 | $19.60 | 1.4M |
| 2021-09-29 | 46.84 | $19.56 | 338294 |
| 2021-09-28 | 44.77 | $19.36 | 822331 |
| 2021-09-27 | 47.58 | $19.68 | 1.5M |
| 2021-09-24 | 43.14 | $19.26 | 288366 |
| 2021-09-23 | 42.59 | $19.21 | 515055 |
| 2021-09-22 | 40.96 | $19.06 | 414407 |
| 2021-09-21 | 38.53 | $18.84 | 782180 |
| 2021-09-20 | 36.73 | $18.68 | 627339 |
| 2021-09-17 | 40.53 | $19.22 | 1.3M |
| 2021-09-16 | 44.86 | $19.75 | 402517 |
| 2021-09-15 | 41.97 | $19.49 | 503866 |
| 2021-09-14 | 42.54 | $19.56 | 412475 |
| 2021-09-13 | 44.17 | $19.76 | 406342 |
| 2021-09-10 | 42.50 | $19.60 | 459466 |
| 2021-09-09 | 46.56 | $20.09 | 460025 |
| 2021-09-08 | 47.71 | $20.22 | 403952 |
| 2021-09-07 | 58.08 | $21.21 | 760207 |
| 2021-09-03 | 53.95 | $20.78 | 911287 |
| 2021-09-02 | 47.94 | $20.25 | 762656 |
| 2021-09-01 | 42.58 | $19.85 | 863875 |
| 2021-08-31 | 38.99 | $19.61 | 502911 |
| 2021-08-30 | 39.38 | $19.65 | 393040 |
| 2021-08-27 | 41.34 | $19.85 | 415025 |
| 2021-08-26 | 36.21 | $19.51 | 251921 |
| 2021-08-25 | 37.68 | $19.67 | 419793 |
| 2021-08-24 | 35.82 | $19.55 | 413278 |
| 2021-08-23 | 37.14 | $19.70 | 833354 |
| 2021-08-20 | 33.42 | $19.46 | 811842 |
| 2021-08-19 | 32.79 | $19.42 | 1.0M |
| 2021-08-18 | 32.49 | $19.40 | 453839 |
| 2021-08-17 | 32.70 | $19.43 | 936907 |
| 2021-08-16 | 36.18 | $19.90 | 405148 |
| 2021-08-13 | 43.05 | $20.64 | 224554 |
| 2021-08-12 | 48.21 | $21.08 | 434593 |
| 2021-08-11 | 48.72 | $21.12 | 245726 |
| 2021-08-10 | 50.09 | $21.23 | 282949 |
| 2021-08-09 | 52.51 | $21.42 | 390222 |
| 2021-08-06 | 53.95 | $21.53 | 807112 |
| 2021-08-05 | 52.25 | $21.38 | 640253 |
| 2021-08-04 | 43.91 | $20.74 | 694591 |
| 2021-08-03 | 45.69 | $20.89 | 357254 |
| 2021-08-02 | 46.04 | $20.92 | 354857 |
| 2021-07-30 | 46.96 | $21.00 | 498119 |
| 2021-07-29 | 47.53 | $21.05 | 409006 |
| 2021-07-28 | 47.17 | $21.02 | 868442 |
| 2021-07-27 | 45.25 | $20.86 | 595925 |
| 2021-07-26 | 50.23 | $21.32 | 353649 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-8.33
2023-05-31
Close Price
$9.45
Vol: 7.6M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.32
Average
-54.24
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-05-31 | -8.33 | $9.45 | 7.6M |
| 2023-05-30 | -8.33 | $9.45 | 1.3M |
| 2023-05-26 | -16.67 | $9.44 | 1.8M |
| 2023-05-25 | -16.67 | $9.44 | 3.6M |
| 2023-05-24 | -16.67 | $9.44 | 2.9M |
| 2023-05-23 | 0.00 | $9.41 | 2.7M |
| 2023-05-22 | -22.22 | $9.39 | 1.2M |
| 2023-05-19 | -20.00 | $9.39 | 956551 |
| 2023-05-18 | -20.00 | $9.39 | 980890 |
| 2023-05-17 | -8.57 | $9.40 | 2.7M |
| 2023-05-16 | -31.43 | $9.38 | 1.1M |
| 2023-05-15 | -31.43 | $9.38 | 1.2M |
| 2023-05-12 | -42.86 | $9.37 | 735865 |
| 2023-05-11 | -42.86 | $9.37 | 727645 |
| 2023-05-10 | -42.86 | $9.37 | 1.1M |
| 2023-05-09 | -20.00 | $9.39 | 3.5M |
| 2023-05-08 | -42.86 | $9.37 | 1.6M |
| 2023-05-05 | -31.43 | $9.38 | 1.8M |
| 2023-05-04 | -31.43 | $9.38 | 1.2M |
| 2023-05-03 | -31.43 | $9.38 | 2.3M |
| 2023-05-02 | -15.79 | $9.39 | 1.0M |
| 2023-05-01 | -13.04 | $9.39 | 656750 |
| 2023-04-28 | -12.00 | $9.39 | 2.3M |
| 2023-04-27 | -39.13 | $9.35 | 769416 |
| 2023-04-26 | -36.00 | $9.35 | 900540 |
| 2023-04-25 | -52.00 | $9.33 | 2.8M |
| 2023-04-24 | -40.74 | $9.34 | 604847 |
| 2023-04-21 | -33.33 | $9.35 | 753915 |
| 2023-04-20 | -31.03 | $9.35 | 1.9M |
| 2023-04-19 | -31.03 | $9.35 | 797635 |
| 2023-04-18 | -31.03 | $9.35 | 1.9M |
| 2023-04-17 | -29.03 | $9.35 | 1.8M |
| 2023-04-14 | -16.13 | $9.37 | 2.0M |
| 2023-04-13 | -9.68 | $9.38 | 2.8M |
| 2023-04-12 | -18.75 | $9.35 | 2.8M |
| 2023-04-11 | -27.78 | $9.33 | 1.5M |
| 2023-04-10 | -2.63 | $9.33 | 2.9M |
| 2023-04-06 | -1.97 | $9.34 | 2.1M |
| 2023-04-05 | 0.00 | $9.38 | 3.2M |
| 2023-04-04 | -0.40 | $9.35 | 3.0M |
| 2023-04-03 | -0.40 | $9.35 | 3.4M |
| 2023-03-31 | -1.62 | $9.32 | 4.0M |
| 2023-03-30 | -2.83 | $9.29 | 1.4M |
| 2023-03-29 | -3.38 | $9.27 | 3.2M |
| 2023-03-28 | -3.01 | $9.28 | 2.6M |
| 2023-03-27 | -3.01 | $9.28 | 5.6M |
| 2023-03-24 | -3.38 | $9.27 | 4.2M |
| 2023-03-23 | -4.14 | $9.25 | 5.7M |
| 2023-03-22 | -3.76 | $9.26 | 3.7M |
| 2023-03-21 | -3.76 | $9.26 | 5.2M |
| 2023-03-20 | -3.76 | $9.26 | 4.0M |
| 2023-03-17 | -3.76 | $9.26 | 5.8M |
| 2023-03-16 | -3.01 | $9.28 | 4.2M |
| 2023-03-15 | -3.01 | $9.28 | 9.9M |
| 2023-03-14 | -0.77 | $9.28 | 88.5M |
| 2023-03-13 | -38.37 | $7.72 | 3.6M |
| 2023-03-10 | -40.18 | $7.69 | 5.0M |
| 2023-03-09 | -52.27 | $7.49 | 4.4M |
| 2023-03-08 | -86.71 | $6.92 | 876915 |
| 2023-03-07 | -84.89 | $6.95 | 1.0M |
| 2023-03-06 | -78.25 | $7.06 | 1.2M |
| 2023-03-03 | -73.48 | $7.18 | 1.8M |
| 2023-03-02 | -85.06 | $7.01 | 994778 |
| 2023-03-01 | -98.78 | $6.75 | 698237 |
| 2023-02-28 | -95.18 | $6.90 | 768888 |
| 2023-02-27 | -97.70 | $6.86 | 709985 |
| 2023-02-24 | -96.17 | $6.89 | 723796 |
| 2023-02-23 | -97.10 | $7.10 | 1.0M |
| 2023-02-22 | -87.25 | $7.27 | 1.3M |
| 2023-02-21 | -90.14 | $7.22 | 1.7M |
| 2023-02-17 | -95.89 | $7.26 | 3.0M |
| 2023-02-16 | -53.01 | $7.85 | 5.1M |
| 2023-02-15 | -29.08 | $8.24 | 2.1M |
| 2023-02-14 | -61.14 | $7.65 | 1.2M |
| 2023-02-13 | -55.16 | $7.76 | 999794 |
| 2023-02-10 | -66.03 | $7.56 | 1.0M |
| 2023-02-09 | -60.05 | $7.67 | 1.1M |
| 2023-02-08 | -45.92 | $7.93 | 575927 |
| 2023-02-07 | -37.77 | $8.08 | 1.2M |
| 2023-02-06 | -48.25 | $7.88 | 910280 |
| 2023-02-03 | -28.95 | $8.18 | 890494 |
| 2023-02-02 | -10.46 | $8.56 | 1.4M |
| 2023-02-01 | -0.65 | $8.26 | 2.1M |
| 2023-01-31 | -25.56 | $7.71 | 1.9M |
| 2023-01-30 | -35.99 | $7.53 | 1.1M |
| 2023-01-27 | -8.72 | $7.92 | 1.8M |
| 2023-01-26 | -19.48 | $7.70 | 1.1M |
| 2023-01-25 | -9.85 | $7.65 | 500911 |
| 2023-01-24 | -13.64 | $7.60 | 700353 |
| 2023-01-23 | 0.00 | $7.70 | 851554 |
| 2023-01-20 | -2.91 | $7.46 | 973847 |
| 2023-01-19 | -42.72 | $7.05 | 538062 |
| 2023-01-18 | -28.85 | $7.20 | 1.0M |
| 2023-01-17 | -34.73 | $7.24 | 642564 |
| 2023-01-13 | -38.76 | $7.25 | 562640 |
| 2023-01-12 | -47.08 | $7.23 | 939090 |
| 2023-01-11 | -54.90 | $7.15 | 837756 |
| 2023-01-10 | -58.17 | $7.10 | 489661 |
| 2023-01-09 | -60.78 | $7.06 | 1.2M |
| 2023-01-06 | -67.32 | $6.96 | 770103 |
| 2023-01-05 | -66.67 | $6.97 | 608752 |
| 2023-01-04 | -52.94 | $7.18 | 823121 |
| 2023-01-03 | -62.09 | $7.04 | 794168 |
| 2022-12-30 | -64.71 | $7.00 | 789192 |
| 2022-12-29 | -73.41 | $6.92 | 877560 |
| 2022-12-28 | -91.91 | $6.60 | 1.0M |
| 2022-12-27 | -96.82 | $6.67 | 889410 |
| 2022-12-23 | -85.99 | $6.84 | 618432 |
| 2022-12-22 | -85.99 | $6.84 | 1.1M |
| 2022-12-21 | -93.43 | $6.84 | 1.3M |
| 2022-12-20 | -85.94 | $7.12 | 853279 |
| 2022-12-19 | -85.83 | $7.13 | 1.1M |
| 2022-12-16 | -56.68 | $7.49 | 1.4M |
| 2022-12-15 | -58.30 | $7.47 | 1.9M |
| 2022-12-14 | -37.92 | $7.88 | 1.4M |
| 2022-12-13 | -62.67 | $7.64 | 1.4M |
| 2022-12-12 | -76.84 | $7.38 | 1.4M |
| 2022-12-09 | -79.02 | $7.34 | 1.1M |
| 2022-12-08 | -77.93 | $7.36 | 655226 |
| 2022-12-07 | -90.46 | $7.13 | 1.3M |
| 2022-12-06 | -97.69 | $7.10 | 1.3M |
| 2022-12-05 | -85.99 | $7.44 | 1.0M |
| 2022-12-02 | -59.75 | $7.84 | 1.1M |
| 2022-12-01 | -52.84 | $7.86 | 3.2M |
| 2022-11-30 | -48.86 | $7.93 | 1.2M |
| 2022-11-29 | -73.86 | $7.49 | 874016 |
| 2022-11-28 | -67.61 | $7.60 | 1.8M |
| 2022-11-25 | -72.16 | $7.52 | 407510 |
| 2022-11-23 | -63.07 | $7.68 | 966047 |
| 2022-11-22 | -72.16 | $7.52 | 829382 |
| 2022-11-21 | -73.30 | $7.50 | 1.2M |
| 2022-11-18 | -59.66 | $7.74 | 1.5M |
| 2022-11-17 | -64.20 | $7.66 | 2.4M |
| 2022-11-16 | -51.70 | $7.88 | 3.0M |
| 2022-11-15 | -9.09 | $8.63 | 2.6M |
| 2022-11-14 | -21.40 | $8.18 | 3.0M |
| 2022-11-11 | -3.26 | $8.61 | 2.1M |
| 2022-11-10 | -2.65 | $8.15 | 1.5M |
| 2022-11-09 | -18.22 | $7.60 | 1.4M |
| 2022-11-08 | -19.87 | $7.55 | 1.3M |
| 2022-11-07 | -21.53 | $7.50 | 1.7M |
| 2022-11-04 | -14.57 | $7.71 | 2.6M |
| 2022-11-03 | -35.47 | $7.08 | 2.0M |
| 2022-11-02 | -22.86 | $7.46 | 1.6M |
| 2022-11-01 | -8.93 | $7.88 | 1.2M |
| 2022-10-31 | -12.91 | $7.76 | 2.0M |
| 2022-10-28 | -10.25 | $7.84 | 3.9M |
| 2022-10-27 | -7.60 | $7.92 | 1.4M |
| 2022-10-26 | -18.88 | $7.58 | 2.1M |
| 2022-10-25 | -1.20 | $8.02 | 3.5M |
| 2022-10-24 | -21.45 | $7.35 | 1.5M |
| 2022-10-21 | -10.82 | $7.65 | 1.7M |
| 2022-10-20 | -17.55 | $7.46 | 4.4M |
| 2022-10-19 | -14.72 | $7.54 | 19.5M |
| 2022-10-18 | -3.90 | $6.49 | 1.4M |
| 2022-10-17 | -41.74 | $6.14 | 1.4M |
| 2022-10-14 | -67.32 | $5.80 | 1.4M |
| 2022-10-13 | -73.99 | $5.68 | 1.9M |
| 2022-10-12 | -89.96 | $5.46 | 1.4M |
| 2022-10-11 | -86.83 | $5.53 | 2.2M |
| 2022-10-10 | -87.59 | $5.57 | 993401 |
| 2022-10-07 | -78.85 | $5.76 | 908660 |
| 2022-10-06 | -67.82 | $6.00 | 974416 |
| 2022-10-05 | -62.30 | $6.12 | 1.4M |
| 2022-10-04 | -54.48 | $6.29 | 1.7M |
| 2022-10-03 | -74.71 | $5.85 | 2.0M |
| 2022-09-30 | -76.55 | $5.81 | 1.6M |
| 2022-09-29 | -73.79 | $5.87 | 1.1M |
| 2022-09-28 | -65.52 | $6.05 | 1.5M |
| 2022-09-27 | -79.77 | $5.74 | 1.3M |
| 2022-09-26 | -82.53 | $5.68 | 2.2M |
| 2022-09-23 | -84.62 | $5.64 | 5.9M |
| 2022-09-22 | -98.92 | $5.67 | 3.0M |
| 2022-09-21 | -94.62 | $6.28 | 2.7M |
| 2022-09-20 | -97.43 | $6.31 | 3.3M |
| 2022-09-19 | -61.00 | $6.90 | 1.3M |
| 2022-09-16 | -53.77 | $7.00 | 2.6M |
| 2022-09-15 | -35.22 | $7.31 | 1.2M |
| 2022-09-14 | -34.88 | $7.35 | 1.5M |
| 2022-09-13 | -39.53 | $7.29 | 1.6M |
| 2022-09-12 | -46.90 | $7.28 | 962535 |
| 2022-09-09 | -48.28 | $7.26 | 899308 |
| 2022-09-08 | -76.97 | $6.86 | 1.5M |
| 2022-09-07 | -93.77 | $6.71 | 1.4M |
| 2022-09-06 | -92.83 | $6.79 | 1.2M |
| 2022-09-02 | -81.76 | $6.96 | 1.6M |
| 2022-09-01 | -78.59 | $6.93 | 1.9M |
| 2022-08-31 | -78.75 | $7.09 | 2.1M |
| 2022-08-30 | -76.25 | $7.15 | 1.2M |
| 2022-08-29 | -76.67 | $7.14 | 1.0M |
| 2022-08-26 | -75.42 | $7.17 | 1.3M |
| 2022-08-25 | -62.50 | $7.48 | 1.5M |
| 2022-08-24 | -75.90 | $7.18 | 1.4M |
| 2022-08-23 | -77.11 | $7.15 | 2.9M |
| 2022-08-22 | -80.92 | $7.12 | 2.5M |
| 2022-08-19 | -73.70 | $7.39 | 3.7M |
| 2022-08-18 | -68.04 | $7.67 | 1.6M |
| 2022-08-17 | -67.74 | $7.68 | 1.9M |
| 2022-08-16 | -66.09 | $7.75 | 2.9M |
| 2022-08-15 | -68.12 | $7.68 | 2.8M |
| 2022-08-12 | -65.51 | $7.77 | 1.5M |
| 2022-08-11 | -71.59 | $7.56 | 2.3M |
| 2022-08-10 | -62.32 | $7.88 | 3.0M |
| 2022-08-09 | -67.83 | $7.69 | 1.7M |
| 2022-08-08 | -57.97 | $8.03 | 2.3M |
| 2022-08-05 | -69.28 | $7.64 | 3.8M |
| 2022-08-04 | -69.47 | $8.58 | 2.7M |
| 2022-08-03 | -62.29 | $8.73 | 2.0M |
| 2022-08-02 | -78.10 | $8.40 | 1.8M |
| 2022-08-01 | -81.93 | $8.32 | 1.8M |
| 2022-07-29 | -66.12 | $8.65 | 1.9M |
| 2022-07-28 | -69.47 | $8.58 | 1.4M |
| 2022-07-27 | -59.41 | $8.79 | 1.4M |
| 2022-07-26 | -72.08 | $8.64 | 1.0M |
| 2022-07-25 | -41.77 | $9.49 | 654877 |
| 2022-07-22 | -40.65 | $9.52 | 1.0M |
| 2022-07-21 | -26.72 | $9.89 | 722939 |
| 2022-07-20 | -26.34 | $9.90 | 1.8M |
| 2022-07-19 | -39.89 | $9.54 | 927129 |
| 2022-07-18 | -50.81 | $9.25 | 1.2M |
| 2022-07-15 | -55.70 | $9.12 | 1.8M |
| 2022-07-14 | -74.52 | $8.62 | 1.1M |
| 2022-07-13 | -72.64 | $8.67 | 1.0M |
| 2022-07-12 | -89.76 | $8.76 | 1.3M |
| 2022-07-11 | -89.40 | $8.85 | 1.0M |
| 2022-07-08 | -71.55 | $9.52 | 922697 |
| 2022-07-07 | -70.18 | $9.71 | 1.1M |
| 2022-07-06 | -80.46 | $9.31 | 1.1M |
| 2022-07-05 | -83.16 | $9.38 | 1.7M |
| 2022-07-01 | -91.08 | $8.99 | 1.7M |
| 2022-06-30 | -94.93 | $8.80 | 2.1M |
| 2022-06-29 | -90.43 | $9.51 | 1.5M |
| 2022-06-28 | -81.55 | $9.90 | 1.3M |
| 2022-06-27 | -73.35 | $10.26 | 2.1M |
| 2022-06-24 | -68.56 | $10.47 | 4.1M |
| 2022-06-23 | -90.43 | $9.51 | 1.1M |
| 2022-06-22 | -98.18 | $9.17 | 1.3M |
| 2022-06-21 | -95.15 | $9.36 | 1.5M |
| 2022-06-17 | -91.69 | $9.51 | 1.5M |
| 2022-06-16 | -96.07 | $9.32 | 2.1M |
| 2022-06-15 | -85.96 | $9.93 | 2.7M |
| 2022-06-14 | -99.03 | $9.39 | 1.7M |
| 2022-06-13 | -95.45 | $9.70 | 1.9M |
| 2022-06-10 | -99.29 | $10.68 | 1.4M |
| 2022-06-09 | -76.30 | $11.50 | 1.4M |
| 2022-06-08 | -55.49 | $12.04 | 1.1M |
| 2022-06-07 | -45.47 | $12.30 | 1.4M |
| 2022-06-06 | -64.84 | $12.04 | 1.6M |
| 2022-06-03 | -55.68 | $12.70 | 1.3M |
| 2022-06-02 | -57.53 | $12.93 | 1.7M |
| 2022-06-01 | -69.99 | $12.33 | 1.5M |
| 2022-05-31 | -73.97 | $12.18 | 1.7M |
| 2022-05-27 | -66.33 | $12.56 | 1.7M |
| 2022-05-26 | -81.50 | $11.92 | 1.5M |
| 2022-05-25 | -86.15 | $11.66 | 910964 |
| 2022-05-24 | -92.84 | $11.30 | 1.5M |
| 2022-05-23 | -81.91 | $12.09 | 1.3M |
| 2022-05-20 | -84.51 | $11.95 | 1.6M |
| 2022-05-19 | -88.62 | $11.68 | 1.5M |
| 2022-05-18 | -93.10 | $11.40 | 1.0M |
| 2022-05-17 | -82.55 | $12.21 | 2.6M |
| 2022-05-16 | -84.13 | $12.09 | 1.3M |
| 2022-05-13 | -80.58 | $12.36 | 2.5M |
| 2022-05-12 | -91.51 | $11.53 | 2.8M |
| 2022-05-11 | -99.32 | $11.16 | 2.3M |
| 2022-05-10 | -95.43 | $12.01 | 3.3M |
| 2022-05-09 | -99.04 | $12.32 | 3.0M |
| 2022-05-06 | -92.02 | $14.33 | 1.9M |
| 2022-05-05 | -75.83 | $15.06 | 3.7M |
| 2022-05-04 | -92.02 | $14.33 | 2.6M |
| 2022-05-03 | -99.22 | $14.65 | 2.5M |
| 2022-05-02 | -92.14 | $15.55 | 2.0M |
| 2022-04-29 | -93.66 | $15.82 | 1.3M |
| 2022-04-28 | -79.71 | $16.30 | 1.3M |
| 2022-04-27 | -93.51 | $16.03 | 1.4M |
| 2022-04-26 | -84.44 | $16.58 | 1.9M |
| 2022-04-25 | -37.78 | $17.63 | 928628 |
| 2022-04-22 | -48.00 | $17.40 | 1.4M |
| 2022-04-21 | -37.33 | $17.64 | 951974 |
| 2022-04-20 | -21.33 | $18.00 | 2.1M |
| 2022-04-19 | -2.63 | $18.34 | 1.6M |
| 2022-04-18 | -8.28 | $17.90 | 1.6M |
| 2022-04-14 | -1.58 | $18.00 | 2.3M |
| 2022-04-13 | -2.36 | $17.95 | 1.7M |
| 2022-04-12 | -8.33 | $17.50 | 1.6M |
| 2022-04-11 | -13.74 | $17.29 | 3.3M |
| 2022-04-08 | -32.61 | $16.59 | 767922 |
| 2022-04-07 | -26.20 | $16.82 | 995120 |
| 2022-04-06 | -25.64 | $16.84 | 1.7M |
| 2022-04-05 | -16.30 | $17.16 | 1.4M |
| 2022-04-04 | -5.40 | $17.53 | 3.2M |
| 2022-04-01 | -16.42 | $16.86 | 1.3M |
| 2022-03-31 | -31.34 | $16.26 | 875396 |
| 2022-03-30 | -18.16 | $16.79 | 898170 |
| 2022-03-29 | -6.97 | $17.24 | 709271 |
| 2022-03-28 | -6.99 | $16.96 | 744570 |
| 2022-03-25 | -13.71 | $16.71 | 1.1M |
| 2022-03-24 | -6.45 | $16.98 | 1.5M |
| 2022-03-23 | -19.35 | $16.50 | 1.1M |
| 2022-03-22 | -5.65 | $17.01 | 3.2M |
| 2022-03-21 | -8.81 | $16.19 | 2.9M |
| 2022-03-18 | -19.66 | $15.87 | 1.8M |
| 2022-03-17 | -28.14 | $15.62 | 1.6M |
| 2022-03-16 | -42.71 | $15.19 | 1.9M |
| 2022-03-15 | -61.36 | $14.69 | 1.4M |
| 2022-03-14 | -68.83 | $14.46 | 1.5M |
| 2022-03-11 | -71.99 | $14.71 | 1.1M |
| 2022-03-10 | -63.43 | $15.08 | 1.1M |
| 2022-03-09 | -56.48 | $15.38 | 3.2M |
| 2022-03-08 | -86.11 | $14.10 | 2.5M |
| 2022-03-07 | -98.48 | $13.92 | 2.7M |
| 2022-03-04 | -97.86 | $15.00 | 2.1M |
| 2022-03-03 | -79.46 | $15.53 | 2.4M |
| 2022-03-02 | -71.93 | $15.75 | 3.6M |
| 2022-03-01 | -74.00 | $15.69 | 3.6M |
| 2022-02-28 | -72.96 | $15.72 | 6.8M |
| 2022-02-25 | -49.45 | $16.40 | 2.1M |
| 2022-02-24 | -71.93 | $15.75 | 2.1M |
| 2022-02-23 | -97.74 | $15.24 | 2.4M |
| 2022-02-22 | -92.71 | $15.54 | 2.5M |
| 2022-02-18 | -75.30 | $15.97 | 6.6M |
| 2022-02-17 | -67.21 | $16.17 | 1.9M |
| 2022-02-16 | -66.40 | $16.19 | 3.6M |
| 2022-02-15 | -85.19 | $15.99 | 5.6M |
| 2022-02-14 | -75.46 | $16.20 | 5.1M |
| 2022-02-11 | -87.05 | $16.03 | 10.8M |
| 2022-02-10 | -86.78 | $16.22 | 2.7M |
| 2022-02-09 | -79.20 | $16.64 | 1.2M |
| 2022-02-08 | -76.00 | $16.76 | 727479 |
| 2022-02-07 | -72.53 | $16.89 | 521242 |
| 2022-02-04 | -71.39 | $17.05 | 660416 |
| 2022-02-03 | -76.31 | $16.90 | 1.3M |
| 2022-02-02 | -64.61 | $17.58 | 825672 |
| 2022-02-01 | -69.72 | $17.48 | 785691 |
| 2022-01-31 | -79.25 | $17.13 | 1.1M |
| 2022-01-28 | -82.03 | $16.96 | 1.3M |
| 2022-01-27 | -84.80 | $16.79 | 1.4M |
| 2022-01-26 | -81.05 | $17.02 | 2.7M |
| 2022-01-25 | -82.52 | $16.93 | 689039 |
| 2022-01-24 | -79.09 | $17.14 | 2.1M |
| 2022-01-21 | -93.78 | $16.55 | 698966 |
| 2022-01-20 | -97.08 | $16.67 | 874700 |
| 2022-01-19 | -99.25 | $16.66 | 532099 |
| 2022-01-18 | -92.17 | $17.27 | 1.0M |
| 2022-01-14 | -92.02 | $17.77 | 951540 |
| 2022-01-13 | -97.92 | $18.21 | 433292 |
| 2022-01-12 | -95.22 | $18.79 | 385821 |
| 2022-01-11 | -77.91 | $19.37 | 607047 |
| 2022-01-10 | -87.76 | $19.04 | 1.2M |
| 2022-01-07 | -62.69 | $19.88 | 907481 |
| 2022-01-06 | -74.92 | $19.62 | 649246 |
| 2022-01-05 | -68.54 | $19.95 | 1.0M |
| 2022-01-04 | -56.31 | $20.46 | 576013 |
| 2022-01-03 | -33.26 | $21.24 | 1.0M |
| 2021-12-31 | -35.52 | $21.15 | 350559 |
| 2021-12-30 | -24.44 | $21.59 | 926775 |
| 2021-12-29 | -30.74 | $21.34 | 384041 |
| 2021-12-28 | -34.52 | $21.19 | 619317 |
| 2021-12-27 | -37.04 | $21.09 | 796479 |
| 2021-12-23 | -45.60 | $20.75 | 478058 |
| 2021-12-22 | -55.67 | $20.35 | 620979 |
| 2021-12-21 | -58.44 | $20.24 | 817223 |
| 2021-12-20 | -66.50 | $19.92 | 1.0M |
| 2021-12-17 | -65.16 | $19.98 | 3.9M |
| 2021-12-16 | -80.49 | $19.46 | 1.1M |
| 2021-12-15 | -73.29 | $19.84 | 1.3M |
| 2021-12-14 | -73.40 | $19.84 | 1.9M |
| 2021-12-13 | -55.21 | $20.78 | 2.0M |
| 2021-12-10 | -41.51 | $21.45 | 1.0M |
| 2021-12-09 | -41.10 | $21.47 | 801395 |
| 2021-12-08 | -40.90 | $21.48 | 1.2M |
| 2021-12-07 | -38.45 | $21.60 | 4.4M |
| 2021-12-06 | -87.53 | $19.20 | 1.4M |
| 2021-12-03 | -96.21 | $18.91 | 1.6M |
| 2021-12-02 | -88.35 | $19.99 | 1.4M |
| 2021-12-01 | -93.01 | $20.02 | 2.0M |
| 2021-11-30 | -81.99 | $20.43 | 4.5M |
| 2021-11-29 | -73.99 | $21.09 | 692037 |
| 2021-11-26 | -80.68 | $20.90 | 660816 |
| 2021-11-24 | -84.53 | $20.98 | 530221 |
| 2021-11-23 | -95.32 | $20.49 | 1.4M |
| 2021-11-22 | -87.80 | $21.40 | 1.0M |
| 2021-11-19 | -70.98 | $22.09 | 673981 |
| 2021-11-18 | -61.46 | $22.48 | 940044 |
| 2021-11-17 | -52.44 | $22.85 | 758181 |
| 2021-11-16 | -47.07 | $23.07 | 1.1M |
| 2021-11-15 | -37.80 | $23.45 | 536108 |
| 2021-11-12 | -42.68 | $23.25 | 900144 |
| 2021-11-11 | -58.29 | $22.61 | 1.3M |
| 2021-11-10 | -61.46 | $22.48 | 1.7M |
| 2021-11-09 | -67.56 | $22.23 | 630163 |
| 2021-11-08 | -64.88 | $22.34 | 985374 |
| 2021-11-05 | -65.12 | $22.33 | 1.1M |
| 2021-11-04 | -56.10 | $22.70 | 828513 |
| 2021-11-03 | -51.17 | $22.81 | 1.6M |
| 2021-11-02 | -37.74 | $23.00 | 2.3M |
| 2021-11-01 | -39.62 | $22.90 | 1.8M |
| 2021-10-29 | -36.17 | $22.92 | 6.7M |
| 2021-10-28 | -1.39 | $24.92 | 335864 |
| 2021-10-27 | -7.65 | $24.56 | 419205 |
| 2021-10-26 | -2.35 | $24.86 | 368708 |
| 2021-10-25 | -1.10 | $24.90 | 368730 |
| 2021-10-22 | -9.42 | $24.37 | 452236 |
| 2021-10-21 | -6.75 | $24.54 | 549370 |
| 2021-10-20 | -10.52 | $24.30 | 445192 |
| 2021-10-19 | -8.95 | $24.40 | 460040 |
| 2021-10-18 | -8.95 | $24.40 | 601314 |
| 2021-10-15 | -5.74 | $24.59 | 822320 |
| 2021-10-14 | -4.78 | $24.32 | 714226 |
| 2021-10-13 | -2.38 | $24.10 | 519066 |
| 2021-10-12 | -8.15 | $23.76 | 610537 |
| 2021-10-11 | -1.23 | $23.95 | 1.1M |
| 2021-10-08 | -2.19 | $23.70 | 2.1M |
| 2021-10-07 | -4.66 | $21.62 | 1.2M |
| 2021-10-06 | -22.07 | $20.61 | 1.1M |
| 2021-10-05 | -46.94 | $19.91 | 381768 |
| 2021-10-04 | -48.34 | $19.91 | 703985 |
| 2021-10-01 | -50.00 | $19.86 | 462596 |
| 2021-09-30 | -58.61 | $19.60 | 1.4M |
| 2021-09-29 | -59.93 | $19.56 | 338294 |
| 2021-09-28 | -66.56 | $19.36 | 822331 |
| 2021-09-27 | -55.96 | $19.68 | 1.5M |
| 2021-09-24 | -69.87 | $19.26 | 288366 |
| 2021-09-23 | -71.52 | $19.21 | 515055 |
| 2021-09-22 | -76.49 | $19.06 | 414407 |
| 2021-09-21 | -83.77 | $18.84 | 782180 |
| 2021-09-20 | -89.07 | $18.68 | 627339 |
| 2021-09-17 | -89.58 | $19.22 | 1.3M |
| 2021-09-16 | -72.97 | $19.75 | 402517 |
| 2021-09-15 | -84.68 | $19.49 | 503866 |
| 2021-09-14 | -73.28 | $19.56 | 412475 |
| 2021-09-13 | -65.18 | $19.76 | 406342 |
| 2021-09-10 | -71.66 | $19.60 | 459466 |
| 2021-09-09 | -51.82 | $20.09 | 460025 |
| 2021-09-08 | -46.56 | $20.22 | 403952 |
| 2021-09-07 | -10.81 | $21.21 | 760207 |
| 2021-09-03 | -31.88 | $20.78 | 911287 |
| 2021-09-02 | -51.87 | $20.25 | 762656 |
| 2021-09-01 | -66.13 | $19.85 | 863875 |
| 2021-08-31 | -74.69 | $19.61 | 502911 |
| 2021-08-30 | -73.26 | $19.65 | 393040 |
| 2021-08-27 | -66.13 | $19.85 | 415025 |
| 2021-08-26 | -78.25 | $19.51 | 251921 |
| 2021-08-25 | -72.55 | $19.67 | 419793 |
| 2021-08-24 | -76.83 | $19.55 | 413278 |
| 2021-08-23 | -71.48 | $19.70 | 833354 |
| 2021-08-20 | -80.04 | $19.46 | 811842 |
| 2021-08-19 | -81.46 | $19.42 | 1.0M |
| 2021-08-18 | -82.17 | $19.40 | 453839 |
| 2021-08-17 | -81.11 | $19.43 | 936907 |
| 2021-08-16 | -94.95 | $19.90 | 405148 |
| 2021-08-13 | -64.41 | $20.64 | 224554 |
| 2021-08-12 | -39.55 | $21.08 | 434593 |
| 2021-08-11 | -37.29 | $21.12 | 245726 |
| 2021-08-10 | -31.07 | $21.23 | 282949 |
| 2021-08-09 | -20.34 | $21.42 | 390222 |
| 2021-08-06 | -14.12 | $21.53 | 807112 |
| 2021-08-05 | -22.60 | $21.38 | 640253 |
| 2021-08-04 | -58.76 | $20.74 | 694591 |
| 2021-08-03 | -53.44 | $20.89 | 357254 |
| 2021-08-02 | -51.85 | $20.92 | 354857 |
| 2021-07-30 | -47.62 | $21.00 | 498119 |
| 2021-07-29 | -44.97 | $21.05 | 409006 |
| 2021-07-28 | -46.56 | $21.02 | 868442 |
| 2021-07-27 | -55.03 | $20.86 | 595925 |
| 2021-07-26 | -38.79 | $21.32 | 353649 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
46.55
2023-05-31
Close Price
$9.45
Vol: 7.6MAverage Directional Index - Detailed Analysis
Minimum
10.82
Average
27.04
Maximum
47.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-05-31 | 46.55 | $9.45 | 7.6M |
| 2023-05-30 | 46.34 | $9.45 | 1.3M |
| 2023-05-26 | 46.12 | $9.44 | 1.8M |
| 2023-05-25 | 45.89 | $9.44 | 3.6M |
| 2023-05-24 | 45.65 | $9.44 | 2.9M |
| 2023-05-23 | 45.40 | $9.41 | 2.7M |
| 2023-05-22 | 45.39 | $9.39 | 1.2M |
| 2023-05-19 | 45.37 | $9.39 | 956551 |
| 2023-05-18 | 45.41 | $9.39 | 980890 |
| 2023-05-17 | 45.45 | $9.40 | 2.7M |
| 2023-05-16 | 45.49 | $9.38 | 1.1M |
| 2023-05-15 | 45.62 | $9.38 | 1.2M |
| 2023-05-12 | 45.77 | $9.37 | 735865 |
| 2023-05-11 | 45.96 | $9.37 | 727645 |
| 2023-05-10 | 46.20 | $9.37 | 1.1M |
| 2023-05-09 | 46.36 | $9.39 | 3.5M |
| 2023-05-08 | 46.53 | $9.37 | 1.6M |
| 2023-05-05 | 46.42 | $9.38 | 1.8M |
| 2023-05-04 | 46.21 | $9.38 | 1.2M |
| 2023-05-03 | 45.99 | $9.38 | 2.3M |
| 2023-05-02 | 45.76 | $9.39 | 1.0M |
| 2023-05-01 | 45.43 | $9.39 | 656750 |
| 2023-04-28 | 45.09 | $9.39 | 2.3M |
| 2023-04-27 | 44.73 | $9.35 | 769416 |
| 2023-04-26 | 44.46 | $9.35 | 900540 |
| 2023-04-25 | 44.19 | $9.33 | 2.8M |
| 2023-04-24 | 43.91 | $9.34 | 604847 |
| 2023-04-21 | 43.49 | $9.35 | 753915 |
| 2023-04-20 | 42.98 | $9.35 | 1.9M |
| 2023-04-19 | 42.45 | $9.35 | 797635 |
| 2023-04-18 | 41.90 | $9.35 | 1.9M |
| 2023-04-17 | 41.33 | $9.35 | 1.8M |
| 2023-04-14 | 40.73 | $9.37 | 2.0M |
| 2023-04-13 | 40.09 | $9.38 | 2.8M |
| 2023-04-12 | 39.38 | $9.35 | 2.8M |
| 2023-04-11 | 38.67 | $9.33 | 1.5M |
| 2023-04-10 | 37.93 | $9.33 | 2.9M |
| 2023-04-06 | 37.15 | $9.34 | 2.1M |
| 2023-04-05 | 36.29 | $9.38 | 3.2M |
| 2023-04-04 | 35.38 | $9.35 | 3.0M |
| 2023-04-03 | 34.44 | $9.35 | 3.4M |
| 2023-03-31 | 33.47 | $9.32 | 4.0M |
| 2023-03-30 | 32.47 | $9.29 | 1.4M |
| 2023-03-29 | 31.44 | $9.27 | 3.2M |
| 2023-03-28 | 30.36 | $9.28 | 2.6M |
| 2023-03-27 | 29.23 | $9.28 | 5.6M |
| 2023-03-24 | 28.03 | $9.27 | 4.2M |
| 2023-03-23 | 26.78 | $9.25 | 5.7M |
| 2023-03-22 | 25.48 | $9.26 | 3.7M |
| 2023-03-21 | 24.11 | $9.26 | 5.2M |
| 2023-03-20 | 22.67 | $9.26 | 4.0M |
| 2023-03-17 | 21.17 | $9.26 | 5.8M |
| 2023-03-16 | 19.57 | $9.28 | 4.2M |
| 2023-03-15 | 17.90 | $9.28 | 9.9M |
| 2023-03-14 | 16.13 | $9.28 | 88.5M |
| 2023-03-13 | 14.30 | $7.72 | 3.6M |
| 2023-03-10 | 13.25 | $7.69 | 5.0M |
| 2023-03-09 | 12.22 | $7.49 | 4.4M |
| 2023-03-08 | 11.52 | $6.92 | 876915 |
| 2023-03-07 | 11.52 | $6.95 | 1.0M |
| 2023-03-06 | 11.52 | $7.06 | 1.2M |
| 2023-03-03 | 11.27 | $7.18 | 1.8M |
| 2023-03-02 | 11.00 | $7.01 | 994778 |
| 2023-03-01 | 11.51 | $6.75 | 698237 |
| 2023-02-28 | 11.84 | $6.90 | 768888 |
| 2023-02-27 | 12.32 | $6.86 | 709985 |
| 2023-02-24 | 12.83 | $6.89 | 723796 |
| 2023-02-23 | 13.38 | $7.10 | 1.0M |
| 2023-02-22 | 13.85 | $7.27 | 1.3M |
| 2023-02-21 | 14.26 | $7.22 | 1.7M |
| 2023-02-17 | 14.71 | $7.26 | 3.0M |
| 2023-02-16 | 14.98 | $7.85 | 5.1M |
| 2023-02-15 | 14.65 | $8.24 | 2.1M |
| 2023-02-14 | 14.44 | $7.65 | 1.2M |
| 2023-02-13 | 14.59 | $7.76 | 999794 |
| 2023-02-10 | 14.96 | $7.56 | 1.0M |
| 2023-02-09 | 15.45 | $7.67 | 1.1M |
| 2023-02-08 | 15.73 | $7.93 | 575927 |
| 2023-02-07 | 15.70 | $8.08 | 1.2M |
| 2023-02-06 | 15.81 | $7.88 | 910280 |
| 2023-02-03 | 15.57 | $8.18 | 890494 |
| 2023-02-02 | 14.85 | $8.56 | 1.4M |
| 2023-02-01 | 13.74 | $8.26 | 2.1M |
| 2023-01-31 | 13.07 | $7.71 | 1.9M |
| 2023-01-30 | 13.05 | $7.53 | 1.1M |
| 2023-01-27 | 12.97 | $7.92 | 1.8M |
| 2023-01-26 | 12.68 | $7.70 | 1.1M |
| 2023-01-25 | 12.38 | $7.65 | 500911 |
| 2023-01-24 | 12.48 | $7.60 | 700353 |
| 2023-01-23 | 11.90 | $7.70 | 851554 |
| 2023-01-20 | 11.40 | $7.46 | 973847 |
| 2023-01-19 | 11.18 | $7.05 | 538062 |
| 2023-01-18 | 11.41 | $7.20 | 1.0M |
| 2023-01-17 | 11.15 | $7.24 | 642564 |
| 2023-01-13 | 11.09 | $7.25 | 562640 |
| 2023-01-12 | 11.02 | $7.23 | 939090 |
| 2023-01-11 | 11.05 | $7.15 | 837756 |
| 2023-01-10 | 10.94 | $7.10 | 489661 |
| 2023-01-09 | 10.82 | $7.06 | 1.2M |
| 2023-01-06 | 10.87 | $6.96 | 770103 |
| 2023-01-05 | 11.35 | $6.97 | 608752 |
| 2023-01-04 | 11.66 | $7.18 | 823121 |
| 2023-01-03 | 11.66 | $7.04 | 794168 |
| 2022-12-30 | 11.90 | $7.00 | 789192 |
| 2022-12-29 | 12.46 | $6.92 | 877560 |
| 2022-12-28 | 12.88 | $6.60 | 1.0M |
| 2022-12-27 | 12.85 | $6.67 | 889410 |
| 2022-12-23 | 13.05 | $6.84 | 618432 |
| 2022-12-22 | 13.30 | $6.84 | 1.1M |
| 2022-12-21 | 13.45 | $6.84 | 1.3M |
| 2022-12-20 | 13.79 | $7.12 | 853279 |
| 2022-12-19 | 14.42 | $7.13 | 1.1M |
| 2022-12-16 | 15.13 | $7.49 | 1.4M |
| 2022-12-15 | 15.31 | $7.47 | 1.9M |
| 2022-12-14 | 15.49 | $7.88 | 1.4M |
| 2022-12-13 | 15.34 | $7.64 | 1.4M |
| 2022-12-12 | 15.18 | $7.38 | 1.4M |
| 2022-12-09 | 15.51 | $7.34 | 1.1M |
| 2022-12-08 | 16.04 | $7.36 | 655226 |
| 2022-12-07 | 16.65 | $7.13 | 1.3M |
| 2022-12-06 | 17.50 | $7.10 | 1.3M |
| 2022-12-05 | 18.25 | $7.44 | 1.0M |
| 2022-12-02 | 18.55 | $7.84 | 1.1M |
| 2022-12-01 | 18.60 | $7.86 | 3.2M |
| 2022-11-30 | 18.55 | $7.93 | 1.2M |
| 2022-11-29 | 18.78 | $7.49 | 874016 |
| 2022-11-28 | 19.26 | $7.60 | 1.8M |
| 2022-11-25 | 19.76 | $7.52 | 407510 |
| 2022-11-23 | 20.60 | $7.68 | 966047 |
| 2022-11-22 | 21.49 | $7.52 | 829382 |
| 2022-11-21 | 22.61 | $7.50 | 1.2M |
| 2022-11-18 | 23.59 | $7.74 | 1.5M |
| 2022-11-17 | 24.28 | $7.66 | 2.4M |
| 2022-11-16 | 25.01 | $7.88 | 3.0M |
| 2022-11-15 | 25.45 | $8.63 | 2.6M |
| 2022-11-14 | 25.20 | $8.18 | 3.0M |
| 2022-11-11 | 25.09 | $8.61 | 2.1M |
| 2022-11-10 | 24.98 | $8.15 | 1.5M |
| 2022-11-09 | 25.31 | $7.60 | 1.4M |
| 2022-11-08 | 26.29 | $7.55 | 1.3M |
| 2022-11-07 | 26.98 | $7.50 | 1.7M |
| 2022-11-04 | 27.71 | $7.71 | 2.6M |
| 2022-11-03 | 28.65 | $7.08 | 2.0M |
| 2022-11-02 | 29.79 | $7.46 | 1.6M |
| 2022-11-01 | 30.38 | $7.88 | 1.2M |
| 2022-10-31 | 30.43 | $7.76 | 2.0M |
| 2022-10-28 | 30.61 | $7.84 | 3.9M |
| 2022-10-27 | 30.71 | $7.92 | 1.4M |
| 2022-10-26 | 30.82 | $7.58 | 2.1M |
| 2022-10-25 | 30.94 | $8.02 | 3.5M |
| 2022-10-24 | 31.14 | $7.35 | 1.5M |
| 2022-10-21 | 31.76 | $7.65 | 1.7M |
| 2022-10-20 | 32.41 | $7.46 | 4.4M |
| 2022-10-19 | 32.99 | $7.54 | 19.5M |
| 2022-10-18 | 33.57 | $6.49 | 1.4M |
| 2022-10-17 | 34.90 | $6.14 | 1.4M |
| 2022-10-14 | 35.94 | $5.80 | 1.4M |
| 2022-10-13 | 36.22 | $5.68 | 1.9M |
| 2022-10-12 | 36.49 | $5.46 | 1.4M |
| 2022-10-11 | 36.33 | $5.53 | 2.2M |
| 2022-10-10 | 36.16 | $5.57 | 993401 |
| 2022-10-07 | 36.20 | $5.76 | 908660 |
| 2022-10-06 | 36.45 | $6.00 | 974416 |
| 2022-10-05 | 36.94 | $6.12 | 1.4M |
| 2022-10-04 | 37.44 | $6.29 | 1.7M |
| 2022-10-03 | 38.03 | $5.85 | 2.0M |
| 2022-09-30 | 38.03 | $5.81 | 1.6M |
| 2022-09-29 | 38.17 | $5.87 | 1.1M |
| 2022-09-28 | 38.05 | $6.05 | 1.5M |
| 2022-09-27 | 37.92 | $5.74 | 1.3M |
| 2022-09-26 | 37.40 | $5.68 | 2.2M |
| 2022-09-23 | 36.81 | $5.64 | 5.9M |
| 2022-09-22 | 35.79 | $5.67 | 3.0M |
| 2022-09-21 | 34.91 | $6.28 | 2.7M |
| 2022-09-20 | 34.35 | $6.31 | 3.3M |
| 2022-09-19 | 33.81 | $6.90 | 1.3M |
| 2022-09-16 | 33.70 | $7.00 | 2.6M |
| 2022-09-15 | 33.59 | $7.31 | 1.2M |
| 2022-09-14 | 33.79 | $7.35 | 1.5M |
| 2022-09-13 | 33.88 | $7.29 | 1.6M |
| 2022-09-12 | 33.97 | $7.28 | 962535 |
| 2022-09-09 | 34.42 | $7.26 | 899308 |
| 2022-09-08 | 34.69 | $6.86 | 1.5M |
| 2022-09-07 | 34.17 | $6.71 | 1.4M |
| 2022-09-06 | 33.69 | $6.79 | 1.2M |
| 2022-09-02 | 33.29 | $6.96 | 1.6M |
| 2022-09-01 | 32.93 | $6.93 | 1.9M |
| 2022-08-31 | 32.42 | $7.09 | 2.1M |
| 2022-08-30 | 32.12 | $7.15 | 1.2M |
| 2022-08-29 | 31.86 | $7.14 | 1.0M |
| 2022-08-26 | 31.59 | $7.17 | 1.3M |
| 2022-08-25 | 31.33 | $7.48 | 1.5M |
| 2022-08-24 | 31.08 | $7.18 | 1.4M |
| 2022-08-23 | 30.56 | $7.15 | 2.9M |
| 2022-08-22 | 30.00 | $7.12 | 2.5M |
| 2022-08-19 | 29.18 | $7.39 | 3.7M |
| 2022-08-18 | 28.53 | $7.67 | 1.6M |
| 2022-08-17 | 27.97 | $7.68 | 1.9M |
| 2022-08-16 | 27.37 | $7.75 | 2.9M |
| 2022-08-15 | 26.82 | $7.68 | 2.8M |
| 2022-08-12 | 26.36 | $7.77 | 1.5M |
| 2022-08-11 | 25.88 | $7.56 | 2.3M |
| 2022-08-10 | 25.36 | $7.88 | 3.0M |
| 2022-08-09 | 25.00 | $7.69 | 1.7M |
| 2022-08-08 | 24.39 | $8.03 | 2.3M |
| 2022-08-05 | 23.76 | $7.64 | 3.8M |
| 2022-08-04 | 22.70 | $8.58 | 2.7M |
| 2022-08-03 | 22.64 | $8.73 | 2.0M |
| 2022-08-02 | 22.65 | $8.40 | 1.8M |
| 2022-08-01 | 22.25 | $8.32 | 1.8M |
| 2022-07-29 | 21.81 | $8.65 | 1.9M |
| 2022-07-28 | 21.43 | $8.58 | 1.4M |
| 2022-07-27 | 21.11 | $8.79 | 1.4M |
| 2022-07-26 | 20.95 | $8.64 | 1.0M |
| 2022-07-25 | 20.79 | $9.49 | 654877 |
| 2022-07-22 | 21.19 | $9.52 | 1.0M |
| 2022-07-21 | 21.70 | $9.89 | 722939 |
| 2022-07-20 | 22.42 | $9.90 | 1.8M |
| 2022-07-19 | 23.18 | $9.54 | 927129 |
| 2022-07-18 | 23.65 | $9.25 | 1.2M |
| 2022-07-15 | 24.05 | $9.12 | 1.8M |
| 2022-07-14 | 24.23 | $8.62 | 1.1M |
| 2022-07-13 | 23.75 | $8.67 | 1.0M |
| 2022-07-12 | 23.25 | $8.76 | 1.3M |
| 2022-07-11 | 23.15 | $8.85 | 1.0M |
| 2022-07-08 | 23.13 | $9.52 | 922697 |
| 2022-07-07 | 23.46 | $9.71 | 1.1M |
| 2022-07-06 | 23.83 | $9.31 | 1.1M |
| 2022-07-05 | 24.14 | $9.38 | 1.7M |
| 2022-07-01 | 24.29 | $8.99 | 1.7M |
| 2022-06-30 | 23.99 | $8.80 | 2.1M |
| 2022-06-29 | 23.68 | $9.51 | 1.5M |
| 2022-06-28 | 23.80 | $9.90 | 1.3M |
| 2022-06-27 | 24.28 | $10.26 | 2.1M |
| 2022-06-24 | 24.90 | $10.47 | 4.1M |
| 2022-06-23 | 25.46 | $9.51 | 1.1M |
| 2022-06-22 | 25.19 | $9.17 | 1.3M |
| 2022-06-21 | 24.80 | $9.36 | 1.5M |
| 2022-06-17 | 24.51 | $9.51 | 1.5M |
| 2022-06-16 | 24.09 | $9.32 | 2.1M |
| 2022-06-15 | 23.65 | $9.93 | 2.7M |
| 2022-06-14 | 23.29 | $9.39 | 1.7M |
| 2022-06-13 | 22.73 | $9.70 | 1.9M |
| 2022-06-10 | 22.23 | $10.68 | 1.4M |
| 2022-06-09 | 22.27 | $11.50 | 1.4M |
| 2022-06-08 | 22.70 | $12.04 | 1.1M |
| 2022-06-07 | 23.62 | $12.30 | 1.4M |
| 2022-06-06 | 24.60 | $12.04 | 1.6M |
| 2022-06-03 | 25.74 | $12.70 | 1.3M |
| 2022-06-02 | 26.39 | $12.93 | 1.7M |
| 2022-06-01 | 27.08 | $12.33 | 1.5M |
| 2022-05-31 | 27.61 | $12.18 | 1.7M |
| 2022-05-27 | 27.93 | $12.56 | 1.7M |
| 2022-05-26 | 28.26 | $11.92 | 1.5M |
| 2022-05-25 | 28.18 | $11.66 | 910964 |
| 2022-05-24 | 27.76 | $11.30 | 1.5M |
| 2022-05-23 | 27.33 | $12.09 | 1.3M |
| 2022-05-20 | 27.06 | $11.95 | 1.6M |
| 2022-05-19 | 26.55 | $11.68 | 1.5M |
| 2022-05-18 | 25.91 | $11.40 | 1.0M |
| 2022-05-17 | 25.31 | $12.21 | 2.6M |
| 2022-05-16 | 24.79 | $12.09 | 1.3M |
| 2022-05-13 | 24.42 | $12.36 | 2.5M |
| 2022-05-12 | 23.93 | $11.53 | 2.8M |
| 2022-05-11 | 22.66 | $11.16 | 2.3M |
| 2022-05-10 | 21.40 | $12.01 | 3.3M |
| 2022-05-09 | 20.27 | $12.32 | 3.0M |
| 2022-05-06 | 19.26 | $14.33 | 1.9M |
| 2022-05-05 | 19.09 | $15.06 | 3.7M |
| 2022-05-04 | 19.22 | $14.33 | 2.6M |
| 2022-05-03 | 18.39 | $14.65 | 2.5M |
| 2022-05-02 | 17.88 | $15.55 | 2.0M |
| 2022-04-29 | 17.80 | $15.82 | 1.3M |
| 2022-04-28 | 17.97 | $16.30 | 1.3M |
| 2022-04-27 | 18.23 | $16.03 | 1.4M |
| 2022-04-26 | 18.59 | $16.58 | 1.9M |
| 2022-04-25 | 19.55 | $17.63 | 928628 |
| 2022-04-22 | 19.89 | $17.40 | 1.4M |
| 2022-04-21 | 20.25 | $17.64 | 951974 |
| 2022-04-20 | 20.19 | $18.00 | 2.1M |
| 2022-04-19 | 19.87 | $18.34 | 1.6M |
| 2022-04-18 | 19.58 | $17.90 | 1.6M |
| 2022-04-14 | 19.50 | $18.00 | 2.3M |
| 2022-04-13 | 19.09 | $17.95 | 1.7M |
| 2022-04-12 | 18.68 | $17.50 | 1.6M |
| 2022-04-11 | 18.41 | $17.29 | 3.3M |
| 2022-04-08 | 18.31 | $16.59 | 767922 |
| 2022-04-07 | 18.68 | $16.82 | 995120 |
| 2022-04-06 | 18.99 | $16.84 | 1.7M |
| 2022-04-05 | 19.40 | $17.16 | 1.4M |
| 2022-04-04 | 19.53 | $17.53 | 3.2M |
| 2022-04-01 | 19.66 | $16.86 | 1.3M |
| 2022-03-31 | 20.32 | $16.26 | 875396 |
| 2022-03-30 | 21.15 | $16.79 | 898170 |
| 2022-03-29 | 21.58 | $17.24 | 709271 |
| 2022-03-28 | 21.80 | $16.96 | 744570 |
| 2022-03-25 | 22.43 | $16.71 | 1.1M |
| 2022-03-24 | 22.88 | $16.98 | 1.5M |
| 2022-03-23 | 23.37 | $16.50 | 1.1M |
| 2022-03-22 | 24.03 | $17.01 | 3.2M |
| 2022-03-21 | 24.71 | $16.19 | 2.9M |
| 2022-03-18 | 25.89 | $15.87 | 1.8M |
| 2022-03-17 | 26.96 | $15.62 | 1.6M |
| 2022-03-16 | 27.70 | $15.19 | 1.9M |
| 2022-03-15 | 28.35 | $14.69 | 1.4M |
| 2022-03-14 | 28.37 | $14.46 | 1.5M |
| 2022-03-11 | 28.40 | $14.71 | 1.1M |
| 2022-03-10 | 28.72 | $15.08 | 1.1M |
| 2022-03-09 | 29.07 | $15.38 | 3.2M |
| 2022-03-08 | 29.43 | $14.10 | 2.5M |
| 2022-03-07 | 28.37 | $13.92 | 2.7M |
| 2022-03-04 | 27.42 | $15.00 | 2.1M |
| 2022-03-03 | 27.01 | $15.53 | 2.4M |
| 2022-03-02 | 26.68 | $15.75 | 3.6M |
| 2022-03-01 | 26.57 | $15.69 | 3.6M |
| 2022-02-28 | 26.52 | $15.72 | 6.8M |
| 2022-02-25 | 26.46 | $16.40 | 2.1M |
| 2022-02-24 | 26.51 | $15.75 | 2.1M |
| 2022-02-23 | 25.84 | $15.24 | 2.4M |
| 2022-02-22 | 25.28 | $15.54 | 2.5M |
| 2022-02-18 | 24.88 | $15.97 | 6.6M |
| 2022-02-17 | 24.65 | $16.17 | 1.9M |
| 2022-02-16 | 24.43 | $16.19 | 3.6M |
| 2022-02-15 | 24.19 | $15.99 | 5.6M |
| 2022-02-14 | 24.25 | $16.20 | 5.1M |
| 2022-02-11 | 24.41 | $16.03 | 10.8M |
| 2022-02-10 | 24.58 | $16.22 | 2.7M |
| 2022-02-09 | 24.21 | $16.64 | 1.2M |
| 2022-02-08 | 24.27 | $16.76 | 727479 |
| 2022-02-07 | 24.39 | $16.89 | 521242 |
| 2022-02-04 | 24.55 | $17.05 | 660416 |
| 2022-02-03 | 24.38 | $16.90 | 1.3M |
| 2022-02-02 | 24.39 | $17.58 | 825672 |
| 2022-02-01 | 24.65 | $17.48 | 785691 |
| 2022-01-31 | 24.95 | $17.13 | 1.1M |
| 2022-01-28 | 24.98 | $16.96 | 1.3M |
| 2022-01-27 | 24.54 | $16.79 | 1.4M |
| 2022-01-26 | 24.27 | $17.02 | 2.7M |
| 2022-01-25 | 23.63 | $16.93 | 689039 |
| 2022-01-24 | 22.96 | $17.14 | 2.1M |
| 2022-01-21 | 22.17 | $16.55 | 698966 |
| 2022-01-20 | 20.99 | $16.67 | 874700 |
| 2022-01-19 | 19.87 | $16.66 | 532099 |
| 2022-01-18 | 18.75 | $17.27 | 1.0M |
| 2022-01-14 | 17.67 | $17.77 | 951540 |
| 2022-01-13 | 16.76 | $18.21 | 433292 |
| 2022-01-12 | 16.16 | $18.79 | 385821 |
| 2022-01-11 | 15.83 | $19.37 | 607047 |
| 2022-01-10 | 15.57 | $19.04 | 1.2M |
| 2022-01-07 | 15.30 | $19.88 | 907481 |
| 2022-01-06 | 15.02 | $19.62 | 649246 |
| 2022-01-05 | 15.26 | $19.95 | 1.0M |
| 2022-01-04 | 15.66 | $20.46 | 576013 |
| 2022-01-03 | 16.33 | $21.24 | 1.0M |
| 2021-12-31 | 16.85 | $21.15 | 350559 |
| 2021-12-30 | 17.62 | $21.59 | 926775 |
| 2021-12-29 | 18.31 | $21.34 | 384041 |
| 2021-12-28 | 19.16 | $21.19 | 619317 |
| 2021-12-27 | 20.05 | $21.09 | 796479 |
| 2021-12-23 | 20.93 | $20.75 | 478058 |
| 2021-12-22 | 21.57 | $20.35 | 620979 |
| 2021-12-21 | 22.19 | $20.24 | 817223 |
| 2021-12-20 | 22.53 | $19.92 | 1.0M |
| 2021-12-17 | 22.81 | $19.98 | 3.9M |
| 2021-12-16 | 22.99 | $19.46 | 1.1M |
| 2021-12-15 | 23.38 | $19.84 | 1.3M |
| 2021-12-14 | 23.54 | $19.84 | 1.9M |
| 2021-12-13 | 23.90 | $20.78 | 2.0M |
| 2021-12-10 | 24.63 | $21.45 | 1.0M |
| 2021-12-09 | 25.79 | $21.47 | 801395 |
| 2021-12-08 | 26.88 | $21.48 | 1.2M |
| 2021-12-07 | 28.04 | $21.60 | 4.4M |
| 2021-12-06 | 29.45 | $19.20 | 1.4M |
| 2021-12-03 | 28.40 | $18.91 | 1.6M |
| 2021-12-02 | 27.35 | $19.99 | 1.4M |
| 2021-12-01 | 26.57 | $20.02 | 2.0M |
| 2021-11-30 | 25.91 | $20.43 | 4.5M |
| 2021-11-29 | 25.22 | $21.09 | 692037 |
| 2021-11-26 | 24.98 | $20.90 | 660816 |
| 2021-11-24 | 24.40 | $20.98 | 530221 |
| 2021-11-23 | 23.80 | $20.49 | 1.4M |
| 2021-11-22 | 23.17 | $21.40 | 1.0M |
| 2021-11-19 | 23.08 | $22.09 | 673981 |
| 2021-11-18 | 23.45 | $22.48 | 940044 |
| 2021-11-17 | 23.91 | $22.85 | 758181 |
| 2021-11-16 | 24.79 | $23.07 | 1.1M |
| 2021-11-15 | 25.72 | $23.45 | 536108 |
| 2021-11-12 | 27.04 | $23.25 | 900144 |
| 2021-11-11 | 28.37 | $22.61 | 1.3M |
| 2021-11-10 | 29.50 | $22.48 | 1.7M |
| 2021-11-09 | 30.54 | $22.23 | 630163 |
| 2021-11-08 | 31.47 | $22.34 | 985374 |
| 2021-11-05 | 32.57 | $22.33 | 1.1M |
| 2021-11-04 | 33.73 | $22.70 | 828513 |
| 2021-11-03 | 35.26 | $22.81 | 1.6M |
| 2021-11-02 | 36.87 | $23.00 | 2.3M |
| 2021-11-01 | 38.39 | $22.90 | 1.8M |
| 2021-10-29 | 40.01 | $22.92 | 6.7M |
| 2021-10-28 | 41.73 | $24.92 | 335864 |
| 2021-10-27 | 40.92 | $24.56 | 419205 |
| 2021-10-26 | 40.09 | $24.86 | 368708 |
| 2021-10-25 | 39.22 | $24.90 | 368730 |
| 2021-10-22 | 38.34 | $24.37 | 452236 |
| 2021-10-21 | 37.45 | $24.54 | 549370 |
| 2021-10-20 | 36.61 | $24.30 | 445192 |
| 2021-10-19 | 35.51 | $24.40 | 460040 |
| 2021-10-18 | 34.36 | $24.40 | 601314 |
| 2021-10-15 | 33.10 | $24.59 | 822320 |
| 2021-10-14 | 31.77 | $24.32 | 714226 |
| 2021-10-13 | 30.47 | $24.10 | 519066 |
| 2021-10-12 | 29.27 | $23.76 | 610537 |
| 2021-10-11 | 27.99 | $23.95 | 1.1M |
| 2021-10-08 | 26.72 | $23.70 | 2.1M |
| 2021-10-07 | 25.45 | $21.62 | 1.2M |
| 2021-10-06 | 24.93 | $20.61 | 1.1M |
| 2021-10-05 | 24.68 | $19.91 | 381768 |
| 2021-10-04 | 25.03 | $19.91 | 703985 |
| 2021-10-01 | 25.66 | $19.86 | 462596 |
| 2021-09-30 | 26.33 | $19.60 | 1.4M |
| 2021-09-29 | 26.76 | $19.56 | 338294 |
| 2021-09-28 | 27.56 | $19.36 | 822331 |
| 2021-09-27 | 28.40 | $19.68 | 1.5M |
| 2021-09-24 | 28.97 | $19.26 | 288366 |
| 2021-09-23 | 29.92 | $19.21 | 515055 |
| 2021-09-22 | 30.85 | $19.06 | 414407 |
| 2021-09-21 | 31.97 | $18.84 | 782180 |
| 2021-09-20 | 33.23 | $18.68 | 627339 |
| 2021-09-17 | 34.57 | $19.22 | 1.3M |
| 2021-09-16 | 35.43 | $19.75 | 402517 |
| 2021-09-15 | 35.98 | $19.49 | 503866 |
| 2021-09-14 | 36.69 | $19.56 | 412475 |
| 2021-09-13 | 37.27 | $19.76 | 406342 |
| 2021-09-10 | 38.04 | $19.60 | 459466 |
| 2021-09-09 | 38.86 | $20.09 | 460025 |
| 2021-09-08 | 39.41 | $20.22 | 403952 |
| 2021-09-07 | 39.77 | $21.21 | 760207 |
| 2021-09-03 | 39.51 | $20.78 | 911287 |
| 2021-09-02 | 39.47 | $20.25 | 762656 |
| 2021-09-01 | 39.62 | $19.85 | 863875 |
| 2021-08-31 | 39.93 | $19.61 | 502911 |
| 2021-08-30 | 40.43 | $19.65 | 393040 |
| 2021-08-27 | 40.83 | $19.85 | 415025 |
| 2021-08-26 | 41.26 | $19.51 | 251921 |
| 2021-08-25 | 41.83 | $19.67 | 419793 |
| 2021-08-24 | 42.45 | $19.55 | 413278 |
| 2021-08-23 | 43.05 | $19.70 | 833354 |
| 2021-08-20 | 43.72 | $19.46 | 811842 |
| 2021-08-19 | 44.51 | $19.42 | 1.0M |
| 2021-08-18 | 45.37 | $19.40 | 453839 |
| 2021-08-17 | 46.13 | $19.43 | 936907 |
| 2021-08-16 | 46.94 | $19.90 | 405148 |
| 2021-08-13 | 47.18 | $20.64 | 224554 |
| 2021-08-12 | 46.75 | $21.08 | 434593 |
| 2021-08-11 | 46.08 | $21.12 | 245726 |
| 2021-08-10 | 45.36 | $21.23 | 282949 |
| 2021-08-09 | 44.46 | $21.42 | 390222 |
| 2021-08-06 | 43.31 | $21.53 | 807112 |
| 2021-08-05 | 42.09 | $21.38 | 640253 |
| 2021-08-04 | 40.85 | $20.74 | 694591 |
| 2021-08-03 | 39.60 | $20.89 | 357254 |
| 2021-08-02 | 38.28 | $20.92 | 354857 |
| 2021-07-30 | 36.77 | $21.00 | 498119 |
| 2021-07-29 | 35.19 | $21.05 | 409006 |
| 2021-07-28 | 33.52 | $21.02 | 868442 |
| 2021-07-27 | 31.76 | $20.86 | 595925 |
| 2021-07-26 | 29.93 | $21.32 | 353649 |
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