Is MSD Acquisition Corp. (MSDA) a Buy, Sell, or Hold?
Enter your email address below for free access to our MSD Acquisition Corp. (MSDA) research center and poll results.
NASDAQ : MSDA
MSD Acquisition Corp. — Technical Indicators
$10.235 USD
-$0.01 (-0.05%)
- Volume
- 1.46K
- Average Volume
- 24
- Market Capitalization
- $735.28M
- P/E Ratio
- 9.48
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.24
- Year Low
- $10.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $28.14
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.24
2023-05-23
Close Price
$10.24
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.75
Average
9.92
Maximum
10.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 10.24 | $10.24 | — |
| 2023-05-22 | 10.24 | $10.24 | — |
| 2023-05-19 | 10.24 | $10.24 | — |
| 2023-05-18 | 10.24 | $10.24 | — |
| 2023-05-17 | 10.24 | $10.24 | — |
| 2023-05-16 | 10.24 | $10.24 | — |
| 2023-05-15 | 10.24 | $10.24 | — |
| 2023-05-12 | 10.24 | $10.24 | — |
| 2023-05-11 | 10.24 | $10.24 | — |
| 2023-05-10 | 10.24 | $10.24 | — |
| 2023-05-09 | 10.24 | $10.24 | — |
| 2023-05-08 | 10.24 | $10.24 | — |
| 2023-05-05 | 10.24 | $10.24 | — |
| 2023-05-04 | 10.24 | $10.24 | — |
| 2023-05-03 | 10.24 | $10.24 | — |
| 2023-05-02 | 10.24 | $10.24 | — |
| 2023-05-01 | 10.24 | $10.24 | — |
| 2023-04-28 | 10.24 | $10.24 | — |
| 2023-04-27 | 10.24 | $10.24 | — |
| 2023-04-26 | 10.24 | $10.24 | — |
| 2023-04-25 | 10.24 | $10.24 | — |
| 2023-04-24 | 10.23 | $10.24 | — |
| 2023-04-21 | 10.23 | $10.24 | — |
| 2023-04-20 | 10.23 | $10.24 | — |
| 2023-04-19 | 10.23 | $10.24 | — |
| 2023-04-18 | 10.23 | $10.24 | — |
| 2023-04-17 | 10.23 | $10.24 | — |
| 2023-04-14 | 10.23 | $10.24 | — |
| 2023-04-13 | 10.23 | $10.24 | — |
| 2023-04-12 | 10.23 | $10.24 | — |
| 2023-04-11 | 10.23 | $10.24 | — |
| 2023-04-10 | 10.23 | $10.24 | — |
| 2023-04-06 | 10.22 | $10.24 | — |
| 2023-04-05 | 10.22 | $10.24 | — |
| 2023-04-04 | 10.22 | $10.24 | — |
| 2023-04-03 | 10.22 | $10.24 | — |
| 2023-03-31 | 10.22 | $10.24 | — |
| 2023-03-30 | 10.22 | $10.24 | — |
| 2023-03-29 | 10.21 | $10.24 | 1501 |
| 2023-03-28 | 10.21 | $10.24 | 50100 |
| 2023-03-27 | 10.21 | $10.22 | 100205 |
| 2023-03-24 | 10.21 | $10.22 | — |
| 2023-03-23 | 10.21 | $10.22 | 205 |
| 2023-03-22 | 10.21 | $10.22 | 200380 |
| 2023-03-21 | 10.21 | $10.22 | 5684 |
| 2023-03-20 | 10.20 | $10.21 | 1204 |
| 2023-03-17 | 10.20 | $10.24 | 415943 |
| 2023-03-16 | 10.20 | $10.22 | 22515 |
| 2023-03-15 | 10.20 | $10.21 | — |
| 2023-03-14 | 10.20 | $10.21 | 250002 |
| 2023-03-13 | 10.19 | $10.21 | 99751 |
| 2023-03-10 | 10.19 | $10.22 | 19011 |
| 2023-03-09 | 10.19 | $10.20 | 374 |
| 2023-03-08 | 10.19 | $10.20 | 102 |
| 2023-03-07 | 10.18 | $10.22 | 200 |
| 2023-03-06 | 10.18 | $10.20 | 902 |
| 2023-03-03 | 10.18 | $10.20 | 4306 |
| 2023-03-02 | 10.18 | $10.20 | 197079 |
| 2023-03-01 | 10.18 | $10.20 | 3159 |
| 2023-02-28 | 10.17 | $10.20 | 278728 |
| 2023-02-27 | 10.17 | $10.20 | 90417 |
| 2023-02-24 | 10.17 | $10.18 | 177511 |
| 2023-02-23 | 10.17 | $10.19 | 501062 |
| 2023-02-22 | 10.17 | $10.19 | 1.3M |
| 2023-02-21 | 10.16 | $10.19 | 258784 |
| 2023-02-17 | 10.16 | $10.18 | 1.5M |
| 2023-02-16 | 10.16 | $10.18 | 101 |
| 2023-02-15 | 10.16 | $10.17 | 1.0M |
| 2023-02-14 | 10.16 | $10.17 | 40570 |
| 2023-02-13 | 10.15 | $10.17 | 170 |
| 2023-02-10 | 10.15 | $10.17 | 404 |
| 2023-02-09 | 10.15 | $10.17 | 45312 |
| 2023-02-08 | 10.15 | $10.17 | 7560 |
| 2023-02-07 | 10.15 | $10.16 | — |
| 2023-02-06 | 10.14 | $10.16 | 574210 |
| 2023-02-03 | 10.14 | $10.15 | 1255 |
| 2023-02-02 | 10.14 | $10.17 | 133505 |
| 2023-02-01 | 10.13 | $10.16 | 402631 |
| 2023-01-31 | 10.13 | $10.16 | 860503 |
| 2023-01-30 | 10.13 | $10.16 | 123912 |
| 2023-01-27 | 10.12 | $10.15 | 649156 |
| 2023-01-26 | 10.12 | $10.15 | 790163 |
| 2023-01-25 | 10.12 | $10.15 | 381686 |
| 2023-01-24 | 10.11 | $10.15 | 5.8M |
| 2023-01-23 | 10.11 | $10.14 | 611558 |
| 2023-01-20 | 10.11 | $10.14 | 44975 |
| 2023-01-19 | 10.10 | $10.15 | 1.7M |
| 2023-01-18 | 10.10 | $10.13 | 7492 |
| 2023-01-17 | 10.09 | $10.14 | 3.0M |
| 2023-01-13 | 10.09 | $10.12 | 1.0M |
| 2023-01-12 | 10.09 | $10.13 | 12839 |
| 2023-01-11 | 10.08 | $10.12 | 5570 |
| 2023-01-10 | 10.08 | $10.12 | 37186 |
| 2023-01-09 | 10.08 | $10.12 | 328883 |
| 2023-01-06 | 10.07 | $10.12 | 1.6M |
| 2023-01-05 | 10.07 | $10.11 | 307183 |
| 2023-01-04 | 10.06 | $10.08 | 35718 |
| 2023-01-03 | 10.06 | $10.09 | 9632 |
| 2022-12-30 | 10.06 | $10.09 | 10414 |
| 2022-12-29 | 10.05 | $10.09 | 44773 |
| 2022-12-28 | 10.05 | $10.09 | 55674 |
| 2022-12-27 | 10.05 | $10.08 | 171146 |
| 2022-12-23 | 10.05 | $10.08 | 16632 |
| 2022-12-22 | 10.04 | $10.07 | 474 |
| 2022-12-21 | 10.04 | $10.07 | 2.5M |
| 2022-12-20 | 10.04 | $10.06 | 43746 |
| 2022-12-19 | 10.03 | $10.06 | 154366 |
| 2022-12-16 | 10.03 | $10.06 | — |
| 2022-12-15 | 10.03 | $10.06 | 175528 |
| 2022-12-14 | 10.02 | $10.06 | 54779 |
| 2022-12-13 | 10.02 | $10.06 | 1.5M |
| 2022-12-12 | 10.02 | $10.05 | 1.1M |
| 2022-12-09 | 10.01 | $10.04 | 603 |
| 2022-12-08 | 10.01 | $10.03 | 1913 |
| 2022-12-07 | 10.01 | $10.03 | 3665 |
| 2022-12-06 | 10.01 | $10.03 | — |
| 2022-12-05 | 10.00 | $10.03 | 2.0M |
| 2022-12-02 | 10.00 | $10.02 | 995482 |
| 2022-12-01 | 10.00 | $10.02 | 4537 |
| 2022-11-30 | 10.00 | $10.04 | 63720 |
| 2022-11-29 | 9.99 | $10.03 | 91833 |
| 2022-11-28 | 9.99 | $10.02 | 23470 |
| 2022-11-25 | 9.99 | $10.01 | 13987 |
| 2022-11-23 | 9.98 | $10.02 | 5593 |
| 2022-11-22 | 9.98 | $10.02 | 559 |
| 2022-11-21 | 9.98 | $10.00 | — |
| 2022-11-18 | 9.98 | $10.00 | 100 |
| 2022-11-17 | 9.97 | $10.00 | 4865 |
| 2022-11-16 | 9.97 | $9.99 | — |
| 2022-11-15 | 9.97 | $9.99 | — |
| 2022-11-14 | 9.96 | $9.99 | 12111 |
| 2022-11-11 | 9.96 | $9.98 | — |
| 2022-11-10 | 9.96 | $9.98 | — |
| 2022-11-09 | 9.95 | $9.98 | 53136 |
| 2022-11-08 | 9.95 | $9.98 | 272670 |
| 2022-11-07 | 9.95 | $9.99 | 24135 |
| 2022-11-04 | 9.94 | $9.98 | 6011 |
| 2022-11-03 | 9.94 | $9.97 | — |
| 2022-11-02 | 9.94 | $9.97 | 10012 |
| 2022-11-01 | 9.93 | $9.97 | 32769 |
| 2022-10-31 | 9.93 | $9.96 | 2047 |
| 2022-10-28 | 9.93 | $9.97 | 4503 |
| 2022-10-27 | 9.92 | $9.95 | — |
| 2022-10-26 | 9.92 | $9.95 | — |
| 2022-10-25 | 9.92 | $9.95 | 202 |
| 2022-10-24 | 9.92 | $9.95 | 41556 |
| 2022-10-21 | 9.91 | $9.95 | 4003 |
| 2022-10-20 | 9.91 | $9.95 | 4157 |
| 2022-10-19 | 9.91 | $9.92 | — |
| 2022-10-18 | 9.91 | $9.92 | 308588 |
| 2022-10-17 | 9.91 | $9.91 | — |
| 2022-10-14 | 9.91 | $9.91 | 2.9M |
| 2022-10-13 | 9.91 | $9.92 | 4002 |
| 2022-10-12 | 9.90 | $9.93 | 1274 |
| 2022-10-11 | 9.90 | $9.93 | 106 |
| 2022-10-10 | 9.90 | $9.91 | 29074 |
| 2022-10-07 | 9.90 | $9.90 | 20001 |
| 2022-10-06 | 9.90 | $9.92 | 172280 |
| 2022-10-05 | 9.90 | $9.91 | 636287 |
| 2022-10-04 | 9.89 | $9.90 | — |
| 2022-10-03 | 9.89 | $9.90 | 46062 |
| 2022-09-30 | 9.89 | $9.91 | 8705 |
| 2022-09-29 | 9.89 | $9.90 | 148984 |
| 2022-09-28 | 9.89 | $9.90 | 46366 |
| 2022-09-27 | 9.88 | $9.90 | 5868 |
| 2022-09-26 | 9.88 | $9.90 | 67349 |
| 2022-09-23 | 9.88 | $9.90 | 383811 |
| 2022-09-22 | 9.88 | $9.90 | 3249 |
| 2022-09-21 | 9.87 | $9.90 | — |
| 2022-09-20 | 9.87 | $9.90 | 150506 |
| 2022-09-19 | 9.87 | $9.89 | — |
| 2022-09-16 | 9.87 | $9.89 | — |
| 2022-09-15 | 9.87 | $9.89 | — |
| 2022-09-14 | 9.86 | $9.89 | 10377 |
| 2022-09-13 | 9.86 | $9.89 | 21603 |
| 2022-09-12 | 9.86 | $9.87 | 890 |
| 2022-09-09 | 9.86 | $9.88 | 3773 |
| 2022-09-08 | 9.86 | $9.89 | 6778 |
| 2022-09-07 | 9.86 | $9.87 | 7723 |
| 2022-09-06 | 9.86 | $9.86 | 744 |
| 2022-09-02 | 9.86 | $9.87 | 25715 |
| 2022-09-01 | 9.86 | $9.85 | 13175 |
| 2022-08-31 | 9.86 | $9.87 | 1607 |
| 2022-08-30 | 9.86 | $9.84 | 1605 |
| 2022-08-29 | 9.86 | $9.86 | 53523 |
| 2022-08-26 | 9.85 | $9.86 | 4253 |
| 2022-08-25 | 9.85 | $9.84 | 354400 |
| 2022-08-24 | 9.85 | $9.87 | — |
| 2022-08-23 | 9.85 | $9.87 | 146 |
| 2022-08-22 | 9.85 | $9.85 | — |
| 2022-08-19 | 9.85 | $9.85 | 576 |
| 2022-08-18 | 9.85 | $9.84 | 131800 |
| 2022-08-17 | 9.85 | $9.86 | 887852 |
| 2022-08-16 | 9.85 | $9.87 | 345 |
| 2022-08-15 | 9.84 | $9.86 | 10631 |
| 2022-08-12 | 9.84 | $9.85 | 50100 |
| 2022-08-11 | 9.84 | $9.87 | 603 |
| 2022-08-10 | 9.84 | $9.90 | 452 |
| 2022-08-09 | 9.83 | $9.85 | 46942 |
| 2022-08-08 | 9.83 | $9.85 | 56884 |
| 2022-08-05 | 9.83 | $9.84 | 302 |
| 2022-08-04 | 9.82 | $9.84 | 125 |
| 2022-08-03 | 9.82 | $9.85 | 29083 |
| 2022-08-02 | 9.82 | $9.85 | 845 |
| 2022-08-01 | 9.82 | $9.83 | — |
| 2022-07-29 | 9.81 | $9.83 | 18208 |
| 2022-07-28 | 9.81 | $9.84 | 1100 |
| 2022-07-27 | 9.81 | $9.84 | 693 |
| 2022-07-26 | 9.81 | $9.82 | 273 |
| 2022-07-25 | 9.81 | $9.83 | — |
| 2022-07-22 | 9.81 | $9.83 | — |
| 2022-07-21 | 9.80 | $9.83 | 549 |
| 2022-07-20 | 9.80 | $9.83 | 62165 |
| 2022-07-19 | 9.80 | $9.83 | 198165 |
| 2022-07-18 | 9.80 | $9.81 | — |
| 2022-07-15 | 9.80 | $9.81 | 1.4M |
| 2022-07-14 | 9.79 | $9.81 | — |
| 2022-07-13 | 9.79 | $9.81 | 200 |
| 2022-07-12 | 9.79 | $9.81 | 9024 |
| 2022-07-11 | 9.79 | $9.79 | 32560 |
| 2022-07-08 | 9.79 | $9.79 | 53023 |
| 2022-07-07 | 9.79 | $9.80 | — |
| 2022-07-06 | 9.80 | $9.80 | — |
| 2022-07-05 | 9.80 | $9.80 | 13864 |
| 2022-07-01 | 9.80 | $9.79 | — |
| 2022-06-30 | 9.80 | $9.79 | 457065 |
| 2022-06-29 | 9.80 | $9.82 | 213855 |
| 2022-06-28 | 9.80 | $9.78 | 1648 |
| 2022-06-27 | 9.80 | $9.80 | 57268 |
| 2022-06-24 | 9.80 | $9.79 | — |
| 2022-06-23 | 9.80 | $9.79 | 16884 |
| 2022-06-22 | 9.80 | $9.79 | 9926 |
| 2022-06-21 | 9.80 | $9.77 | 81308 |
| 2022-06-17 | 9.81 | $9.79 | 30125 |
| 2022-06-16 | 9.81 | $9.78 | 43210 |
| 2022-06-15 | 9.81 | $9.79 | 5746 |
| 2022-06-14 | 9.81 | $9.78 | 48217 |
| 2022-06-13 | 9.81 | $9.80 | 139119 |
| 2022-06-10 | 9.80 | $9.79 | 188376 |
| 2022-06-09 | 9.80 | $9.80 | 15324 |
| 2022-06-08 | 9.80 | $9.83 | — |
| 2022-06-07 | 9.80 | $9.83 | 3133 |
| 2022-06-06 | 9.80 | $9.83 | 6329 |
| 2022-06-03 | 9.80 | $9.86 | 1.3M |
| 2022-06-02 | 9.80 | $9.83 | 7214 |
| 2022-06-01 | 9.79 | $9.80 | — |
| 2022-05-31 | 9.80 | $9.80 | 187587 |
| 2022-05-27 | 9.80 | $9.77 | 50003 |
| 2022-05-26 | 9.80 | $9.77 | 5101 |
| 2022-05-25 | 9.80 | $9.77 | 132 |
| 2022-05-24 | 9.80 | $9.80 | 116508 |
| 2022-05-23 | 9.80 | $9.85 | 186 |
| 2022-05-20 | 9.80 | $9.83 | 100958 |
| 2022-05-19 | 9.80 | $9.82 | 6292 |
| 2022-05-18 | 9.80 | $9.77 | 29956 |
| 2022-05-17 | 9.80 | $9.80 | 37969 |
| 2022-05-16 | 9.81 | $9.77 | 903 |
| 2022-05-13 | 9.81 | $9.78 | 9334 |
| 2022-05-12 | 9.81 | $9.78 | 48294 |
| 2022-05-11 | 9.81 | $9.77 | 13891 |
| 2022-05-10 | 9.81 | $9.77 | 176322 |
| 2022-05-09 | 9.81 | $9.80 | 44805 |
| 2022-05-06 | 9.81 | $9.81 | 126601 |
| 2022-05-05 | 9.81 | $9.83 | 42783 |
| 2022-05-04 | 9.81 | $9.81 | — |
| 2022-05-03 | 9.81 | $9.81 | 16197 |
| 2022-05-02 | 9.81 | $9.82 | 8179 |
| 2022-04-29 | 9.81 | $9.82 | 103 |
| 2022-04-28 | 9.81 | $9.82 | 12729 |
| 2022-04-27 | 9.81 | $9.81 | 59022 |
| 2022-04-26 | 9.81 | $9.82 | 7591 |
| 2022-04-25 | 9.81 | $9.82 | 74268 |
| 2022-04-22 | 9.81 | $9.80 | 192472 |
| 2022-04-21 | 9.81 | $9.83 | 22021 |
| 2022-04-20 | 9.81 | $9.83 | 11480 |
| 2022-04-19 | 9.80 | $9.81 | — |
| 2022-04-18 | 9.80 | $9.81 | 22362 |
| 2022-04-14 | 9.80 | $9.80 | 15038 |
| 2022-04-13 | 9.80 | $9.80 | — |
| 2022-04-12 | 9.80 | $9.80 | 34379 |
| 2022-04-11 | 9.80 | $9.80 | 181424 |
| 2022-04-08 | 9.80 | $9.80 | 26053 |
| 2022-04-07 | 9.80 | $9.81 | 179275 |
| 2022-04-06 | 9.80 | $9.83 | 1479 |
| 2022-04-05 | 9.79 | $9.80 | 2600 |
| 2022-04-04 | 9.79 | $9.80 | 101 |
| 2022-04-01 | 9.79 | $9.83 | 803799 |
| 2022-03-31 | 9.79 | $9.80 | 50573 |
| 2022-03-30 | 9.78 | $9.83 | 82650 |
| 2022-03-29 | 9.78 | $9.81 | 40329 |
| 2022-03-28 | 9.78 | $9.83 | 27745 |
| 2022-03-25 | 9.77 | $9.79 | 125200 |
| 2022-03-24 | 9.77 | $9.79 | — |
| 2022-03-23 | 9.77 | $9.79 | 422 |
| 2022-03-22 | 9.76 | $9.77 | 6317 |
| 2022-03-21 | 9.76 | $9.78 | 404 |
| 2022-03-18 | 9.76 | $9.77 | 6542 |
| 2022-03-17 | 9.76 | $9.78 | 108 |
| 2022-03-16 | 9.76 | $9.76 | 64818 |
| 2022-03-15 | 9.76 | $9.77 | 47677 |
| 2022-03-14 | 9.76 | $9.80 | 59064 |
| 2022-03-11 | 9.76 | $9.80 | 1900 |
| 2022-03-10 | 9.76 | $9.79 | 36397 |
| 2022-03-09 | 9.75 | $9.77 | 39174 |
| 2022-03-08 | 9.75 | $9.77 | 133818 |
| 2022-03-07 | 9.75 | $9.76 | 2.1M |
| 2022-03-04 | 9.75 | $9.76 | 599 |
| 2022-03-03 | 9.75 | $9.77 | 33726 |
| 2022-03-02 | 9.76 | $9.75 | 246549 |
| 2022-03-01 | 9.76 | $9.74 | 7488 |
| 2022-02-28 | 9.76 | $9.74 | 53748 |
| 2022-02-25 | 9.76 | $9.75 | 7352 |
| 2022-02-24 | 9.76 | $9.72 | 8764 |
| 2022-02-23 | 9.76 | $9.71 | 41843 |
| 2022-02-22 | 9.76 | $9.73 | 65668 |
| 2022-02-18 | 9.76 | $9.75 | 1698 |
| 2022-02-17 | 9.76 | $9.76 | 1580 |
| 2022-02-16 | 9.76 | $9.78 | — |
| 2022-02-15 | 9.75 | $9.78 | 4341 |
| 2022-02-14 | 9.75 | $9.78 | 21720 |
| 2022-02-11 | 9.76 | $9.76 | 29834 |
| 2022-02-10 | 9.76 | $9.77 | 13496 |
| 2022-02-09 | 9.76 | $9.76 | 3394 |
| 2022-02-08 | 9.77 | $9.76 | 7939 |
| 2022-02-07 | 9.77 | $9.76 | — |
| 2022-02-04 | 9.78 | $9.76 | 59665 |
| 2022-02-03 | 9.78 | $9.78 | 14170 |
| 2022-02-02 | 9.79 | $9.78 | 599 |
| 2022-02-01 | 9.79 | $9.78 | 87606 |
| 2022-01-31 | 9.79 | $9.76 | 18922 |
| 2022-01-28 | 9.80 | $9.70 | 4017 |
| 2022-01-27 | 9.81 | $9.77 | 54147 |
| 2022-01-26 | 9.82 | $9.70 | 123067 |
| 2022-01-25 | 9.82 | $9.72 | 203419 |
| 2022-01-24 | 9.83 | $9.73 | 247670 |
| 2022-01-21 | 9.83 | $9.72 | 45063 |
| 2022-01-20 | 9.84 | $9.76 | 5239 |
| 2022-01-19 | 9.85 | $9.77 | 2031 |
| 2022-01-18 | 9.85 | $9.78 | 38434 |
| 2022-01-14 | 9.86 | $9.87 | 42598 |
| 2022-01-13 | 9.86 | $9.80 | 67994 |
| 2022-01-12 | 9.86 | $9.83 | 26887 |
| 2022-01-11 | 9.86 | $9.82 | 41991 |
| 2022-01-10 | 9.87 | $9.87 | — |
| 2022-01-07 | 9.87 | $9.87 | 3815 |
| 2022-01-06 | 9.87 | $9.86 | 22409 |
| 2022-01-05 | 9.87 | $9.81 | 81254 |
| 2022-01-04 | 9.88 | $9.85 | 3500 |
| 2022-01-03 | 9.88 | $9.87 | 34213 |
| 2021-12-31 | 9.88 | $9.89 | 179509 |
| 2021-12-30 | 9.88 | $9.89 | 8952 |
| 2021-12-29 | 9.88 | $9.90 | 13359 |
| 2021-12-28 | 9.88 | $9.86 | 1859 |
| 2021-12-27 | 9.89 | $9.82 | 10155 |
| 2021-12-23 | 9.89 | $9.86 | 2536 |
| 2021-12-22 | 9.89 | $9.90 | 45680 |
| 2021-12-21 | 9.89 | $9.87 | 239 |
| 2021-12-20 | 9.89 | $9.84 | 478832 |
| 2021-12-17 | 9.90 | $9.85 | — |
| 2021-12-16 | 9.90 | $9.85 | 13521 |
| 2021-12-15 | 9.90 | $9.90 | 543 |
| 2021-12-14 | 9.91 | $9.90 | 388 |
| 2021-12-13 | 9.91 | $9.92 | 22235 |
| 2021-12-10 | 9.91 | $9.89 | 6563 |
| 2021-12-09 | 9.91 | $9.92 | 16821 |
| 2021-12-08 | 9.91 | $9.87 | 9979 |
| 2021-12-07 | 9.91 | $9.89 | 57110 |
| 2021-12-06 | 9.91 | $9.95 | 156807 |
| 2021-12-03 | 9.91 | $9.90 | 23197 |
| 2021-12-02 | 9.90 | $9.89 | 3744 |
| 2021-12-01 | 9.90 | $9.88 | 36061 |
| 2021-11-30 | 9.90 | $9.90 | 30621 |
| 2021-11-29 | 9.90 | $9.90 | 76668 |
| 2021-11-26 | 9.89 | $9.90 | 760 |
| 2021-11-24 | 9.89 | $9.90 | 14723 |
| 2021-11-23 | 9.89 | $9.88 | 22729 |
| 2021-11-22 | 9.88 | $9.90 | 18339 |
| 2021-11-19 | 9.88 | $9.92 | 108923 |
| 2021-11-18 | 9.87 | $9.88 | 35518 |
| 2021-11-17 | 9.87 | $9.90 | 599330 |
| 2021-11-16 | 9.86 | $10.17 | 2077 |
| 2021-11-15 | 9.85 | $9.89 | 20504 |
| 2021-11-12 | 9.84 | $9.85 | 6910 |
| 2021-11-11 | 9.84 | $9.90 | 1.5M |
| 2021-11-10 | 9.84 | $9.89 | 26297 |
| 2021-11-09 | 9.83 | $9.90 | 956 |
| 2021-11-08 | 9.83 | $9.89 | 1024 |
| 2021-11-05 | 9.82 | $9.87 | 25997 |
| 2021-11-04 | 9.82 | $9.85 | 87808 |
| 2021-11-03 | 9.82 | $9.83 | 6744 |
| 2021-11-02 | 9.82 | $9.84 | 526 |
| 2021-11-01 | 9.81 | $9.85 | 2553 |
| 2021-10-29 | 9.81 | $9.85 | 69602 |
| 2021-10-28 | 9.81 | $9.85 | 271 |
| 2021-10-27 | 9.81 | $9.83 | 13388 |
| 2021-10-26 | 9.80 | $9.83 | 42311 |
| 2021-10-25 | 9.80 | $9.84 | 16863 |
| 2021-10-22 | 9.80 | $9.79 | — |
| 2021-10-21 | 9.80 | $9.79 | — |
| 2021-10-20 | 9.80 | $9.79 | — |
| 2021-10-19 | 9.80 | $9.79 | 609 |
| 2021-10-18 | 9.80 | $9.81 | — |
| 2021-10-15 | 9.80 | $9.81 | 613 |
| 2021-10-14 | 9.80 | $9.81 | 1576 |
| 2021-10-13 | 9.80 | $9.80 | 52117 |
| 2021-10-12 | 9.80 | $9.82 | — |
| 2021-10-11 | 9.80 | $9.82 | 50539 |
| 2021-10-08 | 9.80 | $9.81 | 5771 |
| 2021-10-07 | 9.80 | $9.81 | 2426 |
| 2021-10-06 | 9.80 | $9.82 | 20615 |
| 2021-10-05 | 9.80 | $9.76 | 190534 |
| 2021-10-04 | 9.80 | $9.82 | 5957 |
| 2021-10-01 | 9.80 | $9.81 | 1339 |
| 2021-09-30 | 9.79 | $9.78 | — |
| 2021-09-29 | 9.79 | $9.78 | 1141 |
| 2021-09-28 | 9.79 | $9.79 | — |
| 2021-09-27 | 9.80 | $9.79 | 307 |
| 2021-09-24 | 9.79 | $9.82 | 1579 |
| 2021-09-23 | 9.79 | $9.80 | 3668 |
| 2021-09-22 | 9.78 | $9.77 | 211 |
| 2021-09-21 | 9.78 | $9.78 | 26704 |
| 2021-09-20 | 9.78 | $9.80 | 60141 |
| 2021-09-17 | 9.78 | $9.82 | — |
| 2021-09-16 | 9.78 | $9.82 | 3900 |
| 2021-09-15 | 9.77 | $9.82 | 3409 |
| 2021-09-14 | 9.77 | $9.80 | — |
| 2021-09-13 | 9.77 | $9.80 | — |
| 2021-09-10 | 9.77 | $9.80 | — |
| 2021-09-09 | 9.77 | $9.80 | 28765 |
| 2021-09-08 | 9.77 | $9.75 | 1039 |
| 2021-09-07 | 9.78 | $9.78 | 3406 |
| 2021-09-03 | 9.77 | $9.79 | — |
| 2021-09-02 | 9.77 | $9.79 | — |
| 2021-09-01 | 9.77 | $9.79 | 6005 |
| 2021-08-31 | 9.78 | $9.74 | 185 |
| 2021-08-30 | 9.78 | $9.84 | 119957 |
| 2021-08-27 | 9.78 | $9.72 | — |
| 2021-08-26 | 9.78 | $9.72 | — |
| 2021-08-25 | 9.78 | $9.72 | 31111 |
| 2021-08-24 | 9.79 | $9.74 | 382 |
| 2021-08-23 | 9.79 | $9.83 | 3931 |
| 2021-08-20 | 9.79 | $9.74 | 2281 |
| 2021-08-19 | 9.80 | $9.75 | 1357 |
| 2021-08-18 | 9.81 | $9.78 | 249 |
| 2021-08-17 | 9.81 | $9.79 | — |
| 2021-08-16 | 9.81 | $9.79 | — |
| 2021-08-13 | 9.81 | $9.79 | 130 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.23
2023-05-23
Close Price
$10.24
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.75
Average
9.92
Maximum
10.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 10.23 | $10.24 | — |
| 2023-05-22 | 10.23 | $10.24 | — |
| 2023-05-19 | 10.23 | $10.24 | — |
| 2023-05-18 | 10.23 | $10.24 | — |
| 2023-05-17 | 10.23 | $10.24 | — |
| 2023-05-16 | 10.23 | $10.24 | — |
| 2023-05-15 | 10.23 | $10.24 | — |
| 2023-05-12 | 10.23 | $10.24 | — |
| 2023-05-11 | 10.23 | $10.24 | — |
| 2023-05-10 | 10.23 | $10.24 | — |
| 2023-05-09 | 10.23 | $10.24 | — |
| 2023-05-08 | 10.23 | $10.24 | — |
| 2023-05-05 | 10.23 | $10.24 | — |
| 2023-05-04 | 10.23 | $10.24 | — |
| 2023-05-03 | 10.23 | $10.24 | — |
| 2023-05-02 | 10.23 | $10.24 | — |
| 2023-05-01 | 10.23 | $10.24 | — |
| 2023-04-28 | 10.23 | $10.24 | — |
| 2023-04-27 | 10.23 | $10.24 | — |
| 2023-04-26 | 10.23 | $10.24 | — |
| 2023-04-25 | 10.23 | $10.24 | — |
| 2023-04-24 | 10.23 | $10.24 | — |
| 2023-04-21 | 10.23 | $10.24 | — |
| 2023-04-20 | 10.23 | $10.24 | — |
| 2023-04-19 | 10.23 | $10.24 | — |
| 2023-04-18 | 10.23 | $10.24 | — |
| 2023-04-17 | 10.23 | $10.24 | — |
| 2023-04-14 | 10.23 | $10.24 | — |
| 2023-04-13 | 10.23 | $10.24 | — |
| 2023-04-12 | 10.23 | $10.24 | — |
| 2023-04-11 | 10.23 | $10.24 | — |
| 2023-04-10 | 10.22 | $10.24 | — |
| 2023-04-06 | 10.22 | $10.24 | — |
| 2023-04-05 | 10.22 | $10.24 | — |
| 2023-04-04 | 10.22 | $10.24 | — |
| 2023-04-03 | 10.22 | $10.24 | — |
| 2023-03-31 | 10.22 | $10.24 | — |
| 2023-03-30 | 10.22 | $10.24 | — |
| 2023-03-29 | 10.21 | $10.24 | 1501 |
| 2023-03-28 | 10.21 | $10.24 | 50100 |
| 2023-03-27 | 10.21 | $10.22 | 100205 |
| 2023-03-24 | 10.21 | $10.22 | — |
| 2023-03-23 | 10.21 | $10.22 | 205 |
| 2023-03-22 | 10.21 | $10.22 | 200380 |
| 2023-03-21 | 10.20 | $10.22 | 5684 |
| 2023-03-20 | 10.20 | $10.21 | 1204 |
| 2023-03-17 | 10.20 | $10.24 | 415943 |
| 2023-03-16 | 10.20 | $10.22 | 22515 |
| 2023-03-15 | 10.20 | $10.21 | — |
| 2023-03-14 | 10.19 | $10.21 | 250002 |
| 2023-03-13 | 10.19 | $10.21 | 99751 |
| 2023-03-10 | 10.19 | $10.22 | 19011 |
| 2023-03-09 | 10.19 | $10.20 | 374 |
| 2023-03-08 | 10.19 | $10.20 | 102 |
| 2023-03-07 | 10.19 | $10.22 | 200 |
| 2023-03-06 | 10.18 | $10.20 | 902 |
| 2023-03-03 | 10.18 | $10.20 | 4306 |
| 2023-03-02 | 10.18 | $10.20 | 197079 |
| 2023-03-01 | 10.18 | $10.20 | 3159 |
| 2023-02-28 | 10.17 | $10.20 | 278728 |
| 2023-02-27 | 10.17 | $10.20 | 90417 |
| 2023-02-24 | 10.17 | $10.18 | 177511 |
| 2023-02-23 | 10.17 | $10.19 | 501062 |
| 2023-02-22 | 10.16 | $10.19 | 1.3M |
| 2023-02-21 | 10.16 | $10.19 | 258784 |
| 2023-02-17 | 10.16 | $10.18 | 1.5M |
| 2023-02-16 | 10.16 | $10.18 | 101 |
| 2023-02-15 | 10.15 | $10.17 | 1.0M |
| 2023-02-14 | 10.15 | $10.17 | 40570 |
| 2023-02-13 | 10.15 | $10.17 | 170 |
| 2023-02-10 | 10.15 | $10.17 | 404 |
| 2023-02-09 | 10.15 | $10.17 | 45312 |
| 2023-02-08 | 10.14 | $10.17 | 7560 |
| 2023-02-07 | 10.14 | $10.16 | — |
| 2023-02-06 | 10.14 | $10.16 | 574210 |
| 2023-02-03 | 10.14 | $10.15 | 1255 |
| 2023-02-02 | 10.14 | $10.17 | 133505 |
| 2023-02-01 | 10.13 | $10.16 | 402631 |
| 2023-01-31 | 10.13 | $10.16 | 860503 |
| 2023-01-30 | 10.13 | $10.16 | 123912 |
| 2023-01-27 | 10.12 | $10.15 | 649156 |
| 2023-01-26 | 10.12 | $10.15 | 790163 |
| 2023-01-25 | 10.12 | $10.15 | 381686 |
| 2023-01-24 | 10.12 | $10.15 | 5.8M |
| 2023-01-23 | 10.11 | $10.14 | 611558 |
| 2023-01-20 | 10.11 | $10.14 | 44975 |
| 2023-01-19 | 10.10 | $10.15 | 1.7M |
| 2023-01-18 | 10.10 | $10.13 | 7492 |
| 2023-01-17 | 10.10 | $10.14 | 3.0M |
| 2023-01-13 | 10.09 | $10.12 | 1.0M |
| 2023-01-12 | 10.09 | $10.13 | 12839 |
| 2023-01-11 | 10.09 | $10.12 | 5570 |
| 2023-01-10 | 10.08 | $10.12 | 37186 |
| 2023-01-09 | 10.08 | $10.12 | 328883 |
| 2023-01-06 | 10.07 | $10.12 | 1.6M |
| 2023-01-05 | 10.07 | $10.11 | 307183 |
| 2023-01-04 | 10.06 | $10.08 | 35718 |
| 2023-01-03 | 10.06 | $10.09 | 9632 |
| 2022-12-30 | 10.06 | $10.09 | 10414 |
| 2022-12-29 | 10.06 | $10.09 | 44773 |
| 2022-12-28 | 10.05 | $10.09 | 55674 |
| 2022-12-27 | 10.05 | $10.08 | 171146 |
| 2022-12-23 | 10.05 | $10.08 | 16632 |
| 2022-12-22 | 10.04 | $10.07 | 474 |
| 2022-12-21 | 10.04 | $10.07 | 2.5M |
| 2022-12-20 | 10.04 | $10.06 | 43746 |
| 2022-12-19 | 10.03 | $10.06 | 154366 |
| 2022-12-16 | 10.03 | $10.06 | — |
| 2022-12-15 | 10.03 | $10.06 | 175528 |
| 2022-12-14 | 10.02 | $10.06 | 54779 |
| 2022-12-13 | 10.02 | $10.06 | 1.5M |
| 2022-12-12 | 10.02 | $10.05 | 1.1M |
| 2022-12-09 | 10.01 | $10.04 | 603 |
| 2022-12-08 | 10.01 | $10.03 | 1913 |
| 2022-12-07 | 10.01 | $10.03 | 3665 |
| 2022-12-06 | 10.01 | $10.03 | — |
| 2022-12-05 | 10.00 | $10.03 | 2.0M |
| 2022-12-02 | 10.00 | $10.02 | 995482 |
| 2022-12-01 | 10.00 | $10.02 | 4537 |
| 2022-11-30 | 10.00 | $10.04 | 63720 |
| 2022-11-29 | 9.99 | $10.03 | 91833 |
| 2022-11-28 | 9.99 | $10.02 | 23470 |
| 2022-11-25 | 9.99 | $10.01 | 13987 |
| 2022-11-23 | 9.98 | $10.02 | 5593 |
| 2022-11-22 | 9.98 | $10.02 | 559 |
| 2022-11-21 | 9.98 | $10.00 | — |
| 2022-11-18 | 9.97 | $10.00 | 100 |
| 2022-11-17 | 9.97 | $10.00 | 4865 |
| 2022-11-16 | 9.97 | $9.99 | — |
| 2022-11-15 | 9.97 | $9.99 | — |
| 2022-11-14 | 9.96 | $9.99 | 12111 |
| 2022-11-11 | 9.96 | $9.98 | — |
| 2022-11-10 | 9.96 | $9.98 | — |
| 2022-11-09 | 9.96 | $9.98 | 53136 |
| 2022-11-08 | 9.95 | $9.98 | 272670 |
| 2022-11-07 | 9.95 | $9.99 | 24135 |
| 2022-11-04 | 9.95 | $9.98 | 6011 |
| 2022-11-03 | 9.94 | $9.97 | — |
| 2022-11-02 | 9.94 | $9.97 | 10012 |
| 2022-11-01 | 9.94 | $9.97 | 32769 |
| 2022-10-31 | 9.93 | $9.96 | 2047 |
| 2022-10-28 | 9.93 | $9.97 | 4503 |
| 2022-10-27 | 9.93 | $9.95 | — |
| 2022-10-26 | 9.92 | $9.95 | — |
| 2022-10-25 | 9.92 | $9.95 | 202 |
| 2022-10-24 | 9.92 | $9.95 | 41556 |
| 2022-10-21 | 9.92 | $9.95 | 4003 |
| 2022-10-20 | 9.91 | $9.95 | 4157 |
| 2022-10-19 | 9.91 | $9.92 | — |
| 2022-10-18 | 9.91 | $9.92 | 308588 |
| 2022-10-17 | 9.91 | $9.91 | — |
| 2022-10-14 | 9.91 | $9.91 | 2.9M |
| 2022-10-13 | 9.90 | $9.92 | 4002 |
| 2022-10-12 | 9.90 | $9.93 | 1274 |
| 2022-10-11 | 9.90 | $9.93 | 106 |
| 2022-10-10 | 9.90 | $9.91 | 29074 |
| 2022-10-07 | 9.90 | $9.90 | 20001 |
| 2022-10-06 | 9.90 | $9.92 | 172280 |
| 2022-10-05 | 9.89 | $9.91 | 636287 |
| 2022-10-04 | 9.89 | $9.90 | — |
| 2022-10-03 | 9.89 | $9.90 | 46062 |
| 2022-09-30 | 9.89 | $9.91 | 8705 |
| 2022-09-29 | 9.89 | $9.90 | 148984 |
| 2022-09-28 | 9.89 | $9.90 | 46366 |
| 2022-09-27 | 9.89 | $9.90 | 5868 |
| 2022-09-26 | 9.88 | $9.90 | 67349 |
| 2022-09-23 | 9.88 | $9.90 | 383811 |
| 2022-09-22 | 9.88 | $9.90 | 3249 |
| 2022-09-21 | 9.88 | $9.90 | — |
| 2022-09-20 | 9.88 | $9.90 | 150506 |
| 2022-09-19 | 9.87 | $9.89 | — |
| 2022-09-16 | 9.87 | $9.89 | — |
| 2022-09-15 | 9.87 | $9.89 | — |
| 2022-09-14 | 9.87 | $9.89 | 10377 |
| 2022-09-13 | 9.86 | $9.89 | 21603 |
| 2022-09-12 | 9.86 | $9.87 | 890 |
| 2022-09-09 | 9.86 | $9.88 | 3773 |
| 2022-09-08 | 9.86 | $9.89 | 6778 |
| 2022-09-07 | 9.86 | $9.87 | 7723 |
| 2022-09-06 | 9.85 | $9.86 | 744 |
| 2022-09-02 | 9.85 | $9.87 | 25715 |
| 2022-09-01 | 9.85 | $9.85 | 13175 |
| 2022-08-31 | 9.85 | $9.87 | 1607 |
| 2022-08-30 | 9.85 | $9.84 | 1605 |
| 2022-08-29 | 9.85 | $9.86 | 53523 |
| 2022-08-26 | 9.85 | $9.86 | 4253 |
| 2022-08-25 | 9.85 | $9.84 | 354400 |
| 2022-08-24 | 9.85 | $9.87 | — |
| 2022-08-23 | 9.85 | $9.87 | 146 |
| 2022-08-22 | 9.85 | $9.85 | — |
| 2022-08-19 | 9.85 | $9.85 | 576 |
| 2022-08-18 | 9.85 | $9.84 | 131800 |
| 2022-08-17 | 9.85 | $9.86 | 887852 |
| 2022-08-16 | 9.85 | $9.87 | 345 |
| 2022-08-15 | 9.84 | $9.86 | 10631 |
| 2022-08-12 | 9.84 | $9.85 | 50100 |
| 2022-08-11 | 9.84 | $9.87 | 603 |
| 2022-08-10 | 9.84 | $9.90 | 452 |
| 2022-08-09 | 9.83 | $9.85 | 46942 |
| 2022-08-08 | 9.83 | $9.85 | 56884 |
| 2022-08-05 | 9.83 | $9.84 | 302 |
| 2022-08-04 | 9.83 | $9.84 | 125 |
| 2022-08-03 | 9.83 | $9.85 | 29083 |
| 2022-08-02 | 9.82 | $9.85 | 845 |
| 2022-08-01 | 9.82 | $9.83 | — |
| 2022-07-29 | 9.82 | $9.83 | 18208 |
| 2022-07-28 | 9.82 | $9.84 | 1100 |
| 2022-07-27 | 9.82 | $9.84 | 693 |
| 2022-07-26 | 9.81 | $9.82 | 273 |
| 2022-07-25 | 9.81 | $9.83 | — |
| 2022-07-22 | 9.81 | $9.83 | — |
| 2022-07-21 | 9.81 | $9.83 | 549 |
| 2022-07-20 | 9.81 | $9.83 | 62165 |
| 2022-07-19 | 9.80 | $9.83 | 198165 |
| 2022-07-18 | 9.80 | $9.81 | — |
| 2022-07-15 | 9.80 | $9.81 | 1.4M |
| 2022-07-14 | 9.80 | $9.81 | — |
| 2022-07-13 | 9.80 | $9.81 | 200 |
| 2022-07-12 | 9.80 | $9.81 | 9024 |
| 2022-07-11 | 9.80 | $9.79 | 32560 |
| 2022-07-08 | 9.80 | $9.79 | 53023 |
| 2022-07-07 | 9.80 | $9.80 | — |
| 2022-07-06 | 9.80 | $9.80 | — |
| 2022-07-05 | 9.80 | $9.80 | 13864 |
| 2022-07-01 | 9.80 | $9.79 | — |
| 2022-06-30 | 9.80 | $9.79 | 457065 |
| 2022-06-29 | 9.80 | $9.82 | 213855 |
| 2022-06-28 | 9.79 | $9.78 | 1648 |
| 2022-06-27 | 9.80 | $9.80 | 57268 |
| 2022-06-24 | 9.80 | $9.79 | — |
| 2022-06-23 | 9.80 | $9.79 | 16884 |
| 2022-06-22 | 9.80 | $9.79 | 9926 |
| 2022-06-21 | 9.80 | $9.77 | 81308 |
| 2022-06-17 | 9.80 | $9.79 | 30125 |
| 2022-06-16 | 9.80 | $9.78 | 43210 |
| 2022-06-15 | 9.80 | $9.79 | 5746 |
| 2022-06-14 | 9.81 | $9.78 | 48217 |
| 2022-06-13 | 9.81 | $9.80 | 139119 |
| 2022-06-10 | 9.81 | $9.79 | 188376 |
| 2022-06-09 | 9.81 | $9.80 | 15324 |
| 2022-06-08 | 9.81 | $9.83 | — |
| 2022-06-07 | 9.81 | $9.83 | 3133 |
| 2022-06-06 | 9.81 | $9.83 | 6329 |
| 2022-06-03 | 9.81 | $9.86 | 1.3M |
| 2022-06-02 | 9.80 | $9.83 | 7214 |
| 2022-06-01 | 9.80 | $9.80 | — |
| 2022-05-31 | 9.80 | $9.80 | 187587 |
| 2022-05-27 | 9.80 | $9.77 | 50003 |
| 2022-05-26 | 9.80 | $9.77 | 5101 |
| 2022-05-25 | 9.80 | $9.77 | 132 |
| 2022-05-24 | 9.80 | $9.80 | 116508 |
| 2022-05-23 | 9.80 | $9.85 | 186 |
| 2022-05-20 | 9.80 | $9.83 | 100958 |
| 2022-05-19 | 9.80 | $9.82 | 6292 |
| 2022-05-18 | 9.79 | $9.77 | 29956 |
| 2022-05-17 | 9.80 | $9.80 | 37969 |
| 2022-05-16 | 9.80 | $9.77 | 903 |
| 2022-05-13 | 9.80 | $9.78 | 9334 |
| 2022-05-12 | 9.80 | $9.78 | 48294 |
| 2022-05-11 | 9.80 | $9.77 | 13891 |
| 2022-05-10 | 9.81 | $9.77 | 176322 |
| 2022-05-09 | 9.81 | $9.80 | 44805 |
| 2022-05-06 | 9.81 | $9.81 | 126601 |
| 2022-05-05 | 9.81 | $9.83 | 42783 |
| 2022-05-04 | 9.81 | $9.81 | — |
| 2022-05-03 | 9.81 | $9.81 | 16197 |
| 2022-05-02 | 9.81 | $9.82 | 8179 |
| 2022-04-29 | 9.81 | $9.82 | 103 |
| 2022-04-28 | 9.81 | $9.82 | 12729 |
| 2022-04-27 | 9.81 | $9.81 | 59022 |
| 2022-04-26 | 9.81 | $9.82 | 7591 |
| 2022-04-25 | 9.81 | $9.82 | 74268 |
| 2022-04-22 | 9.81 | $9.80 | 192472 |
| 2022-04-21 | 9.81 | $9.83 | 22021 |
| 2022-04-20 | 9.80 | $9.83 | 11480 |
| 2022-04-19 | 9.80 | $9.81 | — |
| 2022-04-18 | 9.80 | $9.81 | 22362 |
| 2022-04-14 | 9.80 | $9.80 | 15038 |
| 2022-04-13 | 9.80 | $9.80 | — |
| 2022-04-12 | 9.80 | $9.80 | 34379 |
| 2022-04-11 | 9.80 | $9.80 | 181424 |
| 2022-04-08 | 9.80 | $9.80 | 26053 |
| 2022-04-07 | 9.80 | $9.81 | 179275 |
| 2022-04-06 | 9.80 | $9.83 | 1479 |
| 2022-04-05 | 9.79 | $9.80 | 2600 |
| 2022-04-04 | 9.79 | $9.80 | 101 |
| 2022-04-01 | 9.79 | $9.83 | 803799 |
| 2022-03-31 | 9.79 | $9.80 | 50573 |
| 2022-03-30 | 9.79 | $9.83 | 82650 |
| 2022-03-29 | 9.78 | $9.81 | 40329 |
| 2022-03-28 | 9.78 | $9.83 | 27745 |
| 2022-03-25 | 9.78 | $9.79 | 125200 |
| 2022-03-24 | 9.77 | $9.79 | — |
| 2022-03-23 | 9.77 | $9.79 | 422 |
| 2022-03-22 | 9.77 | $9.77 | 6317 |
| 2022-03-21 | 9.77 | $9.78 | 404 |
| 2022-03-18 | 9.77 | $9.77 | 6542 |
| 2022-03-17 | 9.77 | $9.78 | 108 |
| 2022-03-16 | 9.77 | $9.76 | 64818 |
| 2022-03-15 | 9.77 | $9.77 | 47677 |
| 2022-03-14 | 9.77 | $9.80 | 59064 |
| 2022-03-11 | 9.76 | $9.80 | 1900 |
| 2022-03-10 | 9.76 | $9.79 | 36397 |
| 2022-03-09 | 9.76 | $9.77 | 39174 |
| 2022-03-08 | 9.76 | $9.77 | 133818 |
| 2022-03-07 | 9.76 | $9.76 | 2.1M |
| 2022-03-04 | 9.75 | $9.76 | 599 |
| 2022-03-03 | 9.75 | $9.77 | 33726 |
| 2022-03-02 | 9.75 | $9.75 | 246549 |
| 2022-03-01 | 9.75 | $9.74 | 7488 |
| 2022-02-28 | 9.75 | $9.74 | 53748 |
| 2022-02-25 | 9.76 | $9.75 | 7352 |
| 2022-02-24 | 9.76 | $9.72 | 8764 |
| 2022-02-23 | 9.76 | $9.71 | 41843 |
| 2022-02-22 | 9.77 | $9.73 | 65668 |
| 2022-02-18 | 9.77 | $9.75 | 1698 |
| 2022-02-17 | 9.77 | $9.76 | 1580 |
| 2022-02-16 | 9.77 | $9.78 | — |
| 2022-02-15 | 9.77 | $9.78 | 4341 |
| 2022-02-14 | 9.77 | $9.78 | 21720 |
| 2022-02-11 | 9.77 | $9.76 | 29834 |
| 2022-02-10 | 9.77 | $9.77 | 13496 |
| 2022-02-09 | 9.77 | $9.76 | 3394 |
| 2022-02-08 | 9.78 | $9.76 | 7939 |
| 2022-02-07 | 9.78 | $9.76 | — |
| 2022-02-04 | 9.78 | $9.76 | 59665 |
| 2022-02-03 | 9.78 | $9.78 | 14170 |
| 2022-02-02 | 9.78 | $9.78 | 599 |
| 2022-02-01 | 9.78 | $9.78 | 87606 |
| 2022-01-31 | 9.78 | $9.76 | 18922 |
| 2022-01-28 | 9.78 | $9.70 | 4017 |
| 2022-01-27 | 9.79 | $9.77 | 54147 |
| 2022-01-26 | 9.80 | $9.70 | 123067 |
| 2022-01-25 | 9.81 | $9.72 | 203419 |
| 2022-01-24 | 9.81 | $9.73 | 247670 |
| 2022-01-21 | 9.82 | $9.72 | 45063 |
| 2022-01-20 | 9.83 | $9.76 | 5239 |
| 2022-01-19 | 9.84 | $9.77 | 2031 |
| 2022-01-18 | 9.85 | $9.78 | 38434 |
| 2022-01-14 | 9.86 | $9.87 | 42598 |
| 2022-01-13 | 9.86 | $9.80 | 67994 |
| 2022-01-12 | 9.86 | $9.83 | 26887 |
| 2022-01-11 | 9.86 | $9.82 | 41991 |
| 2022-01-10 | 9.87 | $9.87 | — |
| 2022-01-07 | 9.87 | $9.87 | 3815 |
| 2022-01-06 | 9.87 | $9.86 | 22409 |
| 2022-01-05 | 9.87 | $9.81 | 81254 |
| 2022-01-04 | 9.88 | $9.85 | 3500 |
| 2022-01-03 | 9.88 | $9.87 | 34213 |
| 2021-12-31 | 9.88 | $9.89 | 179509 |
| 2021-12-30 | 9.88 | $9.89 | 8952 |
| 2021-12-29 | 9.88 | $9.90 | 13359 |
| 2021-12-28 | 9.88 | $9.86 | 1859 |
| 2021-12-27 | 9.88 | $9.82 | 10155 |
| 2021-12-23 | 9.88 | $9.86 | 2536 |
| 2021-12-22 | 9.89 | $9.90 | 45680 |
| 2021-12-21 | 9.88 | $9.87 | 239 |
| 2021-12-20 | 9.89 | $9.84 | 478832 |
| 2021-12-17 | 9.89 | $9.85 | — |
| 2021-12-16 | 9.89 | $9.85 | 13521 |
| 2021-12-15 | 9.90 | $9.90 | 543 |
| 2021-12-14 | 9.90 | $9.90 | 388 |
| 2021-12-13 | 9.90 | $9.92 | 22235 |
| 2021-12-10 | 9.90 | $9.89 | 6563 |
| 2021-12-09 | 9.90 | $9.92 | 16821 |
| 2021-12-08 | 9.89 | $9.87 | 9979 |
| 2021-12-07 | 9.90 | $9.89 | 57110 |
| 2021-12-06 | 9.90 | $9.95 | 156807 |
| 2021-12-03 | 9.89 | $9.90 | 23197 |
| 2021-12-02 | 9.89 | $9.89 | 3744 |
| 2021-12-01 | 9.89 | $9.88 | 36061 |
| 2021-11-30 | 9.89 | $9.90 | 30621 |
| 2021-11-29 | 9.89 | $9.90 | 76668 |
| 2021-11-26 | 9.89 | $9.90 | 760 |
| 2021-11-24 | 9.89 | $9.90 | 14723 |
| 2021-11-23 | 9.89 | $9.88 | 22729 |
| 2021-11-22 | 9.89 | $9.90 | 18339 |
| 2021-11-19 | 9.89 | $9.92 | 108923 |
| 2021-11-18 | 9.89 | $9.88 | 35518 |
| 2021-11-17 | 9.89 | $9.90 | 599330 |
| 2021-11-16 | 9.88 | $10.17 | 2077 |
| 2021-11-15 | 9.85 | $9.89 | 20504 |
| 2021-11-12 | 9.85 | $9.85 | 6910 |
| 2021-11-11 | 9.85 | $9.90 | 1.5M |
| 2021-11-10 | 9.84 | $9.89 | 26297 |
| 2021-11-09 | 9.84 | $9.90 | 956 |
| 2021-11-08 | 9.83 | $9.89 | 1024 |
| 2021-11-05 | 9.83 | $9.87 | 25997 |
| 2021-11-04 | 9.82 | $9.85 | 87808 |
| 2021-11-03 | 9.82 | $9.83 | 6744 |
| 2021-11-02 | 9.82 | $9.84 | 526 |
| 2021-11-01 | 9.82 | $9.85 | 2553 |
| 2021-10-29 | 9.82 | $9.85 | 69602 |
| 2021-10-28 | 9.81 | $9.85 | 271 |
| 2021-10-27 | 9.81 | $9.83 | 13388 |
| 2021-10-26 | 9.81 | $9.83 | 42311 |
| 2021-10-25 | 9.80 | $9.84 | 16863 |
| 2021-10-22 | 9.80 | $9.79 | — |
| 2021-10-21 | 9.80 | $9.79 | — |
| 2021-10-20 | 9.80 | $9.79 | — |
| 2021-10-19 | 9.80 | $9.79 | 609 |
| 2021-10-18 | 9.80 | $9.81 | — |
| 2021-10-15 | 9.80 | $9.81 | 613 |
| 2021-10-14 | 9.80 | $9.81 | 1576 |
| 2021-10-13 | 9.80 | $9.80 | 52117 |
| 2021-10-12 | 9.80 | $9.82 | — |
| 2021-10-11 | 9.80 | $9.82 | 50539 |
| 2021-10-08 | 9.80 | $9.81 | 5771 |
| 2021-10-07 | 9.80 | $9.81 | 2426 |
| 2021-10-06 | 9.80 | $9.82 | 20615 |
| 2021-10-05 | 9.79 | $9.76 | 190534 |
| 2021-10-04 | 9.80 | $9.82 | 5957 |
| 2021-10-01 | 9.79 | $9.81 | 1339 |
| 2021-09-30 | 9.79 | $9.78 | — |
| 2021-09-29 | 9.79 | $9.78 | 1141 |
| 2021-09-28 | 9.79 | $9.79 | — |
| 2021-09-27 | 9.79 | $9.79 | 307 |
| 2021-09-24 | 9.80 | $9.82 | 1579 |
| 2021-09-23 | 9.79 | $9.80 | 3668 |
| 2021-09-22 | 9.79 | $9.77 | 211 |
| 2021-09-21 | 9.79 | $9.78 | 26704 |
| 2021-09-20 | 9.79 | $9.80 | 60141 |
| 2021-09-17 | 9.79 | $9.82 | — |
| 2021-09-16 | 9.79 | $9.82 | 3900 |
| 2021-09-15 | 9.79 | $9.82 | 3409 |
| 2021-09-14 | 9.79 | $9.80 | — |
| 2021-09-13 | 9.78 | $9.80 | — |
| 2021-09-10 | 9.78 | $9.80 | — |
| 2021-09-09 | 9.78 | $9.80 | 28765 |
| 2021-09-08 | 9.78 | $9.75 | 1039 |
| 2021-09-07 | 9.78 | $9.78 | 3406 |
| 2021-09-03 | 9.78 | $9.79 | — |
| 2021-09-02 | 9.78 | $9.79 | — |
| 2021-09-01 | 9.78 | $9.79 | 6005 |
| 2021-08-31 | 9.78 | $9.74 | 185 |
| 2021-08-30 | 9.78 | $9.84 | 119957 |
| 2021-08-27 | 9.78 | $9.72 | — |
| 2021-08-26 | 9.78 | $9.72 | — |
| 2021-08-25 | 9.79 | $9.72 | 31111 |
| 2021-08-24 | 9.80 | $9.74 | 382 |
| 2021-08-23 | 9.80 | $9.83 | 3931 |
| 2021-08-20 | 9.80 | $9.74 | 2281 |
| 2021-08-19 | 9.80 | $9.75 | 1357 |
| 2021-08-18 | 9.81 | $9.78 | 249 |
| 2021-08-17 | 9.81 | $9.79 | — |
| 2021-08-16 | 9.82 | $9.79 | — |
| 2021-08-13 | 9.82 | $9.79 | 130 |
WMA — Weighted Moving Average
NEUTRALSMA variant with linearly increasing weights
Latest Value
10.24
2023-05-23
Close Price
$10.24
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.75
Average
9.92
Maximum
10.24
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 10.24 | $10.24 | — |
| 2023-05-22 | 10.24 | $10.24 | — |
| 2023-05-19 | 10.24 | $10.24 | — |
| 2023-05-18 | 10.24 | $10.24 | — |
| 2023-05-17 | 10.24 | $10.24 | — |
| 2023-05-16 | 10.24 | $10.24 | — |
| 2023-05-15 | 10.24 | $10.24 | — |
| 2023-05-12 | 10.24 | $10.24 | — |
| 2023-05-11 | 10.24 | $10.24 | — |
| 2023-05-10 | 10.24 | $10.24 | — |
| 2023-05-09 | 10.24 | $10.24 | — |
| 2023-05-08 | 10.24 | $10.24 | — |
| 2023-05-05 | 10.24 | $10.24 | — |
| 2023-05-04 | 10.24 | $10.24 | — |
| 2023-05-03 | 10.24 | $10.24 | — |
| 2023-05-02 | 10.24 | $10.24 | — |
| 2023-05-01 | 10.24 | $10.24 | — |
| 2023-04-28 | 10.24 | $10.24 | — |
| 2023-04-27 | 10.24 | $10.24 | — |
| 2023-04-26 | 10.24 | $10.24 | — |
| 2023-04-25 | 10.24 | $10.24 | — |
| 2023-04-24 | 10.24 | $10.24 | — |
| 2023-04-21 | 10.23 | $10.24 | — |
| 2023-04-20 | 10.23 | $10.24 | — |
| 2023-04-19 | 10.23 | $10.24 | — |
| 2023-04-18 | 10.23 | $10.24 | — |
| 2023-04-17 | 10.23 | $10.24 | — |
| 2023-04-14 | 10.23 | $10.24 | — |
| 2023-04-13 | 10.23 | $10.24 | — |
| 2023-04-12 | 10.23 | $10.24 | — |
| 2023-04-11 | 10.23 | $10.24 | — |
| 2023-04-10 | 10.23 | $10.24 | — |
| 2023-04-06 | 10.23 | $10.24 | — |
| 2023-04-05 | 10.23 | $10.24 | — |
| 2023-04-04 | 10.23 | $10.24 | — |
| 2023-04-03 | 10.22 | $10.24 | — |
| 2023-03-31 | 10.22 | $10.24 | — |
| 2023-03-30 | 10.22 | $10.24 | — |
| 2023-03-29 | 10.22 | $10.24 | 1501 |
| 2023-03-28 | 10.22 | $10.24 | 50100 |
| 2023-03-27 | 10.21 | $10.22 | 100205 |
| 2023-03-24 | 10.21 | $10.22 | — |
| 2023-03-23 | 10.21 | $10.22 | 205 |
| 2023-03-22 | 10.21 | $10.22 | 200380 |
| 2023-03-21 | 10.21 | $10.22 | 5684 |
| 2023-03-20 | 10.21 | $10.21 | 1204 |
| 2023-03-17 | 10.21 | $10.24 | 415943 |
| 2023-03-16 | 10.21 | $10.22 | 22515 |
| 2023-03-15 | 10.20 | $10.21 | — |
| 2023-03-14 | 10.20 | $10.21 | 250002 |
| 2023-03-13 | 10.20 | $10.21 | 99751 |
| 2023-03-10 | 10.20 | $10.22 | 19011 |
| 2023-03-09 | 10.20 | $10.20 | 374 |
| 2023-03-08 | 10.19 | $10.20 | 102 |
| 2023-03-07 | 10.19 | $10.22 | 200 |
| 2023-03-06 | 10.19 | $10.20 | 902 |
| 2023-03-03 | 10.19 | $10.20 | 4306 |
| 2023-03-02 | 10.19 | $10.20 | 197079 |
| 2023-03-01 | 10.18 | $10.20 | 3159 |
| 2023-02-28 | 10.18 | $10.20 | 278728 |
| 2023-02-27 | 10.18 | $10.20 | 90417 |
| 2023-02-24 | 10.17 | $10.18 | 177511 |
| 2023-02-23 | 10.17 | $10.19 | 501062 |
| 2023-02-22 | 10.17 | $10.19 | 1.3M |
| 2023-02-21 | 10.17 | $10.19 | 258784 |
| 2023-02-17 | 10.17 | $10.18 | 1.5M |
| 2023-02-16 | 10.16 | $10.18 | 101 |
| 2023-02-15 | 10.16 | $10.17 | 1.0M |
| 2023-02-14 | 10.16 | $10.17 | 40570 |
| 2023-02-13 | 10.16 | $10.17 | 170 |
| 2023-02-10 | 10.16 | $10.17 | 404 |
| 2023-02-09 | 10.16 | $10.17 | 45312 |
| 2023-02-08 | 10.15 | $10.17 | 7560 |
| 2023-02-07 | 10.15 | $10.16 | — |
| 2023-02-06 | 10.15 | $10.16 | 574210 |
| 2023-02-03 | 10.15 | $10.15 | 1255 |
| 2023-02-02 | 10.15 | $10.17 | 133505 |
| 2023-02-01 | 10.14 | $10.16 | 402631 |
| 2023-01-31 | 10.14 | $10.16 | 860503 |
| 2023-01-30 | 10.14 | $10.16 | 123912 |
| 2023-01-27 | 10.14 | $10.15 | 649156 |
| 2023-01-26 | 10.13 | $10.15 | 790163 |
| 2023-01-25 | 10.13 | $10.15 | 381686 |
| 2023-01-24 | 10.13 | $10.15 | 5.8M |
| 2023-01-23 | 10.12 | $10.14 | 611558 |
| 2023-01-20 | 10.12 | $10.14 | 44975 |
| 2023-01-19 | 10.12 | $10.15 | 1.7M |
| 2023-01-18 | 10.11 | $10.13 | 7492 |
| 2023-01-17 | 10.11 | $10.14 | 3.0M |
| 2023-01-13 | 10.10 | $10.12 | 1.0M |
| 2023-01-12 | 10.10 | $10.13 | 12839 |
| 2023-01-11 | 10.10 | $10.12 | 5570 |
| 2023-01-10 | 10.09 | $10.12 | 37186 |
| 2023-01-09 | 10.09 | $10.12 | 328883 |
| 2023-01-06 | 10.08 | $10.12 | 1.6M |
| 2023-01-05 | 10.08 | $10.11 | 307183 |
| 2023-01-04 | 10.07 | $10.08 | 35718 |
| 2023-01-03 | 10.07 | $10.09 | 9632 |
| 2022-12-30 | 10.07 | $10.09 | 10414 |
| 2022-12-29 | 10.07 | $10.09 | 44773 |
| 2022-12-28 | 10.06 | $10.09 | 55674 |
| 2022-12-27 | 10.06 | $10.08 | 171146 |
| 2022-12-23 | 10.05 | $10.08 | 16632 |
| 2022-12-22 | 10.05 | $10.07 | 474 |
| 2022-12-21 | 10.05 | $10.07 | 2.5M |
| 2022-12-20 | 10.05 | $10.06 | 43746 |
| 2022-12-19 | 10.04 | $10.06 | 154366 |
| 2022-12-16 | 10.04 | $10.06 | — |
| 2022-12-15 | 10.04 | $10.06 | 175528 |
| 2022-12-14 | 10.03 | $10.06 | 54779 |
| 2022-12-13 | 10.03 | $10.06 | 1.5M |
| 2022-12-12 | 10.03 | $10.05 | 1.1M |
| 2022-12-09 | 10.02 | $10.04 | 603 |
| 2022-12-08 | 10.02 | $10.03 | 1913 |
| 2022-12-07 | 10.02 | $10.03 | 3665 |
| 2022-12-06 | 10.02 | $10.03 | — |
| 2022-12-05 | 10.01 | $10.03 | 2.0M |
| 2022-12-02 | 10.01 | $10.02 | 995482 |
| 2022-12-01 | 10.01 | $10.02 | 4537 |
| 2022-11-30 | 10.01 | $10.04 | 63720 |
| 2022-11-29 | 10.00 | $10.03 | 91833 |
| 2022-11-28 | 10.00 | $10.02 | 23470 |
| 2022-11-25 | 10.00 | $10.01 | 13987 |
| 2022-11-23 | 9.99 | $10.02 | 5593 |
| 2022-11-22 | 9.99 | $10.02 | 559 |
| 2022-11-21 | 9.99 | $10.00 | — |
| 2022-11-18 | 9.98 | $10.00 | 100 |
| 2022-11-17 | 9.98 | $10.00 | 4865 |
| 2022-11-16 | 9.98 | $9.99 | — |
| 2022-11-15 | 9.98 | $9.99 | — |
| 2022-11-14 | 9.97 | $9.99 | 12111 |
| 2022-11-11 | 9.97 | $9.98 | — |
| 2022-11-10 | 9.97 | $9.98 | — |
| 2022-11-09 | 9.97 | $9.98 | 53136 |
| 2022-11-08 | 9.96 | $9.98 | 272670 |
| 2022-11-07 | 9.96 | $9.99 | 24135 |
| 2022-11-04 | 9.95 | $9.98 | 6011 |
| 2022-11-03 | 9.95 | $9.97 | — |
| 2022-11-02 | 9.95 | $9.97 | 10012 |
| 2022-11-01 | 9.94 | $9.97 | 32769 |
| 2022-10-31 | 9.94 | $9.96 | 2047 |
| 2022-10-28 | 9.94 | $9.97 | 4503 |
| 2022-10-27 | 9.93 | $9.95 | — |
| 2022-10-26 | 9.93 | $9.95 | — |
| 2022-10-25 | 9.93 | $9.95 | 202 |
| 2022-10-24 | 9.92 | $9.95 | 41556 |
| 2022-10-21 | 9.92 | $9.95 | 4003 |
| 2022-10-20 | 9.92 | $9.95 | 4157 |
| 2022-10-19 | 9.91 | $9.92 | — |
| 2022-10-18 | 9.91 | $9.92 | 308588 |
| 2022-10-17 | 9.91 | $9.91 | — |
| 2022-10-14 | 9.91 | $9.91 | 2.9M |
| 2022-10-13 | 9.91 | $9.92 | 4002 |
| 2022-10-12 | 9.91 | $9.93 | 1274 |
| 2022-10-11 | 9.91 | $9.93 | 106 |
| 2022-10-10 | 9.90 | $9.91 | 29074 |
| 2022-10-07 | 9.90 | $9.90 | 20001 |
| 2022-10-06 | 9.90 | $9.92 | 172280 |
| 2022-10-05 | 9.90 | $9.91 | 636287 |
| 2022-10-04 | 9.90 | $9.90 | — |
| 2022-10-03 | 9.90 | $9.90 | 46062 |
| 2022-09-30 | 9.90 | $9.91 | 8705 |
| 2022-09-29 | 9.89 | $9.90 | 148984 |
| 2022-09-28 | 9.89 | $9.90 | 46366 |
| 2022-09-27 | 9.89 | $9.90 | 5868 |
| 2022-09-26 | 9.89 | $9.90 | 67349 |
| 2022-09-23 | 9.89 | $9.90 | 383811 |
| 2022-09-22 | 9.88 | $9.90 | 3249 |
| 2022-09-21 | 9.88 | $9.90 | — |
| 2022-09-20 | 9.88 | $9.90 | 150506 |
| 2022-09-19 | 9.88 | $9.89 | — |
| 2022-09-16 | 9.87 | $9.89 | — |
| 2022-09-15 | 9.87 | $9.89 | — |
| 2022-09-14 | 9.87 | $9.89 | 10377 |
| 2022-09-13 | 9.87 | $9.89 | 21603 |
| 2022-09-12 | 9.86 | $9.87 | 890 |
| 2022-09-09 | 9.86 | $9.88 | 3773 |
| 2022-09-08 | 9.86 | $9.89 | 6778 |
| 2022-09-07 | 9.86 | $9.87 | 7723 |
| 2022-09-06 | 9.86 | $9.86 | 744 |
| 2022-09-02 | 9.86 | $9.87 | 25715 |
| 2022-09-01 | 9.86 | $9.85 | 13175 |
| 2022-08-31 | 9.86 | $9.87 | 1607 |
| 2022-08-30 | 9.86 | $9.84 | 1605 |
| 2022-08-29 | 9.86 | $9.86 | 53523 |
| 2022-08-26 | 9.86 | $9.86 | 4253 |
| 2022-08-25 | 9.86 | $9.84 | 354400 |
| 2022-08-24 | 9.86 | $9.87 | — |
| 2022-08-23 | 9.86 | $9.87 | 146 |
| 2022-08-22 | 9.85 | $9.85 | — |
| 2022-08-19 | 9.85 | $9.85 | 576 |
| 2022-08-18 | 9.85 | $9.84 | 131800 |
| 2022-08-17 | 9.85 | $9.86 | 887852 |
| 2022-08-16 | 9.85 | $9.87 | 345 |
| 2022-08-15 | 9.85 | $9.86 | 10631 |
| 2022-08-12 | 9.85 | $9.85 | 50100 |
| 2022-08-11 | 9.85 | $9.87 | 603 |
| 2022-08-10 | 9.84 | $9.90 | 452 |
| 2022-08-09 | 9.84 | $9.85 | 46942 |
| 2022-08-08 | 9.84 | $9.85 | 56884 |
| 2022-08-05 | 9.83 | $9.84 | 302 |
| 2022-08-04 | 9.83 | $9.84 | 125 |
| 2022-08-03 | 9.83 | $9.85 | 29083 |
| 2022-08-02 | 9.83 | $9.85 | 845 |
| 2022-08-01 | 9.82 | $9.83 | — |
| 2022-07-29 | 9.82 | $9.83 | 18208 |
| 2022-07-28 | 9.82 | $9.84 | 1100 |
| 2022-07-27 | 9.82 | $9.84 | 693 |
| 2022-07-26 | 9.82 | $9.82 | 273 |
| 2022-07-25 | 9.81 | $9.83 | — |
| 2022-07-22 | 9.81 | $9.83 | — |
| 2022-07-21 | 9.81 | $9.83 | 549 |
| 2022-07-20 | 9.81 | $9.83 | 62165 |
| 2022-07-19 | 9.80 | $9.83 | 198165 |
| 2022-07-18 | 9.80 | $9.81 | — |
| 2022-07-15 | 9.80 | $9.81 | 1.4M |
| 2022-07-14 | 9.80 | $9.81 | — |
| 2022-07-13 | 9.80 | $9.81 | 200 |
| 2022-07-12 | 9.79 | $9.81 | 9024 |
| 2022-07-11 | 9.79 | $9.79 | 32560 |
| 2022-07-08 | 9.79 | $9.79 | 53023 |
| 2022-07-07 | 9.79 | $9.80 | — |
| 2022-07-06 | 9.79 | $9.80 | — |
| 2022-07-05 | 9.79 | $9.80 | 13864 |
| 2022-07-01 | 9.79 | $9.79 | — |
| 2022-06-30 | 9.79 | $9.79 | 457065 |
| 2022-06-29 | 9.80 | $9.82 | 213855 |
| 2022-06-28 | 9.79 | $9.78 | 1648 |
| 2022-06-27 | 9.80 | $9.80 | 57268 |
| 2022-06-24 | 9.80 | $9.79 | — |
| 2022-06-23 | 9.80 | $9.79 | 16884 |
| 2022-06-22 | 9.80 | $9.79 | 9926 |
| 2022-06-21 | 9.80 | $9.77 | 81308 |
| 2022-06-17 | 9.80 | $9.79 | 30125 |
| 2022-06-16 | 9.80 | $9.78 | 43210 |
| 2022-06-15 | 9.81 | $9.79 | 5746 |
| 2022-06-14 | 9.81 | $9.78 | 48217 |
| 2022-06-13 | 9.81 | $9.80 | 139119 |
| 2022-06-10 | 9.81 | $9.79 | 188376 |
| 2022-06-09 | 9.81 | $9.80 | 15324 |
| 2022-06-08 | 9.81 | $9.83 | — |
| 2022-06-07 | 9.81 | $9.83 | 3133 |
| 2022-06-06 | 9.81 | $9.83 | 6329 |
| 2022-06-03 | 9.80 | $9.86 | 1.3M |
| 2022-06-02 | 9.80 | $9.83 | 7214 |
| 2022-06-01 | 9.79 | $9.80 | — |
| 2022-05-31 | 9.79 | $9.80 | 187587 |
| 2022-05-27 | 9.79 | $9.77 | 50003 |
| 2022-05-26 | 9.80 | $9.77 | 5101 |
| 2022-05-25 | 9.80 | $9.77 | 132 |
| 2022-05-24 | 9.80 | $9.80 | 116508 |
| 2022-05-23 | 9.80 | $9.85 | 186 |
| 2022-05-20 | 9.80 | $9.83 | 100958 |
| 2022-05-19 | 9.79 | $9.82 | 6292 |
| 2022-05-18 | 9.79 | $9.77 | 29956 |
| 2022-05-17 | 9.80 | $9.80 | 37969 |
| 2022-05-16 | 9.80 | $9.77 | 903 |
| 2022-05-13 | 9.80 | $9.78 | 9334 |
| 2022-05-12 | 9.80 | $9.78 | 48294 |
| 2022-05-11 | 9.81 | $9.77 | 13891 |
| 2022-05-10 | 9.81 | $9.77 | 176322 |
| 2022-05-09 | 9.81 | $9.80 | 44805 |
| 2022-05-06 | 9.82 | $9.81 | 126601 |
| 2022-05-05 | 9.82 | $9.83 | 42783 |
| 2022-05-04 | 9.81 | $9.81 | — |
| 2022-05-03 | 9.81 | $9.81 | 16197 |
| 2022-05-02 | 9.81 | $9.82 | 8179 |
| 2022-04-29 | 9.81 | $9.82 | 103 |
| 2022-04-28 | 9.81 | $9.82 | 12729 |
| 2022-04-27 | 9.81 | $9.81 | 59022 |
| 2022-04-26 | 9.81 | $9.82 | 7591 |
| 2022-04-25 | 9.81 | $9.82 | 74268 |
| 2022-04-22 | 9.81 | $9.80 | 192472 |
| 2022-04-21 | 9.81 | $9.83 | 22021 |
| 2022-04-20 | 9.81 | $9.83 | 11480 |
| 2022-04-19 | 9.81 | $9.81 | — |
| 2022-04-18 | 9.81 | $9.81 | 22362 |
| 2022-04-14 | 9.81 | $9.80 | 15038 |
| 2022-04-13 | 9.81 | $9.80 | — |
| 2022-04-12 | 9.81 | $9.80 | 34379 |
| 2022-04-11 | 9.80 | $9.80 | 181424 |
| 2022-04-08 | 9.80 | $9.80 | 26053 |
| 2022-04-07 | 9.80 | $9.81 | 179275 |
| 2022-04-06 | 9.80 | $9.83 | 1479 |
| 2022-04-05 | 9.80 | $9.80 | 2600 |
| 2022-04-04 | 9.80 | $9.80 | 101 |
| 2022-04-01 | 9.80 | $9.83 | 803799 |
| 2022-03-31 | 9.79 | $9.80 | 50573 |
| 2022-03-30 | 9.79 | $9.83 | 82650 |
| 2022-03-29 | 9.79 | $9.81 | 40329 |
| 2022-03-28 | 9.78 | $9.83 | 27745 |
| 2022-03-25 | 9.78 | $9.79 | 125200 |
| 2022-03-24 | 9.78 | $9.79 | — |
| 2022-03-23 | 9.77 | $9.79 | 422 |
| 2022-03-22 | 9.77 | $9.77 | 6317 |
| 2022-03-21 | 9.77 | $9.78 | 404 |
| 2022-03-18 | 9.77 | $9.77 | 6542 |
| 2022-03-17 | 9.77 | $9.78 | 108 |
| 2022-03-16 | 9.77 | $9.76 | 64818 |
| 2022-03-15 | 9.77 | $9.77 | 47677 |
| 2022-03-14 | 9.77 | $9.80 | 59064 |
| 2022-03-11 | 9.76 | $9.80 | 1900 |
| 2022-03-10 | 9.76 | $9.79 | 36397 |
| 2022-03-09 | 9.75 | $9.77 | 39174 |
| 2022-03-08 | 9.75 | $9.77 | 133818 |
| 2022-03-07 | 9.75 | $9.76 | 2.1M |
| 2022-03-04 | 9.75 | $9.76 | 599 |
| 2022-03-03 | 9.75 | $9.77 | 33726 |
| 2022-03-02 | 9.75 | $9.75 | 246549 |
| 2022-03-01 | 9.75 | $9.74 | 7488 |
| 2022-02-28 | 9.75 | $9.74 | 53748 |
| 2022-02-25 | 9.75 | $9.75 | 7352 |
| 2022-02-24 | 9.75 | $9.72 | 8764 |
| 2022-02-23 | 9.76 | $9.71 | 41843 |
| 2022-02-22 | 9.76 | $9.73 | 65668 |
| 2022-02-18 | 9.76 | $9.75 | 1698 |
| 2022-02-17 | 9.76 | $9.76 | 1580 |
| 2022-02-16 | 9.76 | $9.78 | — |
| 2022-02-15 | 9.76 | $9.78 | 4341 |
| 2022-02-14 | 9.76 | $9.78 | 21720 |
| 2022-02-11 | 9.76 | $9.76 | 29834 |
| 2022-02-10 | 9.76 | $9.77 | 13496 |
| 2022-02-09 | 9.76 | $9.76 | 3394 |
| 2022-02-08 | 9.76 | $9.76 | 7939 |
| 2022-02-07 | 9.76 | $9.76 | — |
| 2022-02-04 | 9.76 | $9.76 | 59665 |
| 2022-02-03 | 9.76 | $9.78 | 14170 |
| 2022-02-02 | 9.76 | $9.78 | 599 |
| 2022-02-01 | 9.76 | $9.78 | 87606 |
| 2022-01-31 | 9.77 | $9.76 | 18922 |
| 2022-01-28 | 9.77 | $9.70 | 4017 |
| 2022-01-27 | 9.78 | $9.77 | 54147 |
| 2022-01-26 | 9.78 | $9.70 | 123067 |
| 2022-01-25 | 9.80 | $9.72 | 203419 |
| 2022-01-24 | 9.81 | $9.73 | 247670 |
| 2022-01-21 | 9.82 | $9.72 | 45063 |
| 2022-01-20 | 9.83 | $9.76 | 5239 |
| 2022-01-19 | 9.84 | $9.77 | 2031 |
| 2022-01-18 | 9.84 | $9.78 | 38434 |
| 2022-01-14 | 9.85 | $9.87 | 42598 |
| 2022-01-13 | 9.85 | $9.80 | 67994 |
| 2022-01-12 | 9.86 | $9.83 | 26887 |
| 2022-01-11 | 9.86 | $9.82 | 41991 |
| 2022-01-10 | 9.86 | $9.87 | — |
| 2022-01-07 | 9.86 | $9.87 | 3815 |
| 2022-01-06 | 9.86 | $9.86 | 22409 |
| 2022-01-05 | 9.87 | $9.81 | 81254 |
| 2022-01-04 | 9.87 | $9.85 | 3500 |
| 2022-01-03 | 9.87 | $9.87 | 34213 |
| 2021-12-31 | 9.88 | $9.89 | 179509 |
| 2021-12-30 | 9.88 | $9.89 | 8952 |
| 2021-12-29 | 9.88 | $9.90 | 13359 |
| 2021-12-28 | 9.87 | $9.86 | 1859 |
| 2021-12-27 | 9.88 | $9.82 | 10155 |
| 2021-12-23 | 9.88 | $9.86 | 2536 |
| 2021-12-22 | 9.89 | $9.90 | 45680 |
| 2021-12-21 | 9.88 | $9.87 | 239 |
| 2021-12-20 | 9.89 | $9.84 | 478832 |
| 2021-12-17 | 9.89 | $9.85 | — |
| 2021-12-16 | 9.90 | $9.85 | 13521 |
| 2021-12-15 | 9.90 | $9.90 | 543 |
| 2021-12-14 | 9.90 | $9.90 | 388 |
| 2021-12-13 | 9.90 | $9.92 | 22235 |
| 2021-12-10 | 9.90 | $9.89 | 6563 |
| 2021-12-09 | 9.90 | $9.92 | 16821 |
| 2021-12-08 | 9.90 | $9.87 | 9979 |
| 2021-12-07 | 9.91 | $9.89 | 57110 |
| 2021-12-06 | 9.91 | $9.95 | 156807 |
| 2021-12-03 | 9.90 | $9.90 | 23197 |
| 2021-12-02 | 9.90 | $9.89 | 3744 |
| 2021-12-01 | 9.91 | $9.88 | 36061 |
| 2021-11-30 | 9.91 | $9.90 | 30621 |
| 2021-11-29 | 9.91 | $9.90 | 76668 |
| 2021-11-26 | 9.91 | $9.90 | 760 |
| 2021-11-24 | 9.91 | $9.90 | 14723 |
| 2021-11-23 | 9.90 | $9.88 | 22729 |
| 2021-11-22 | 9.90 | $9.90 | 18339 |
| 2021-11-19 | 9.90 | $9.92 | 108923 |
| 2021-11-18 | 9.90 | $9.88 | 35518 |
| 2021-11-17 | 9.90 | $9.90 | 599330 |
| 2021-11-16 | 9.89 | $10.17 | 2077 |
| 2021-11-15 | 9.86 | $9.89 | 20504 |
| 2021-11-12 | 9.86 | $9.85 | 6910 |
| 2021-11-11 | 9.86 | $9.90 | 1.5M |
| 2021-11-10 | 9.85 | $9.89 | 26297 |
| 2021-11-09 | 9.85 | $9.90 | 956 |
| 2021-11-08 | 9.84 | $9.89 | 1024 |
| 2021-11-05 | 9.83 | $9.87 | 25997 |
| 2021-11-04 | 9.83 | $9.85 | 87808 |
| 2021-11-03 | 9.82 | $9.83 | 6744 |
| 2021-11-02 | 9.82 | $9.84 | 526 |
| 2021-11-01 | 9.82 | $9.85 | 2553 |
| 2021-10-29 | 9.82 | $9.85 | 69602 |
| 2021-10-28 | 9.81 | $9.85 | 271 |
| 2021-10-27 | 9.81 | $9.83 | 13388 |
| 2021-10-26 | 9.81 | $9.83 | 42311 |
| 2021-10-25 | 9.81 | $9.84 | 16863 |
| 2021-10-22 | 9.80 | $9.79 | — |
| 2021-10-21 | 9.80 | $9.79 | — |
| 2021-10-20 | 9.80 | $9.79 | — |
| 2021-10-19 | 9.80 | $9.79 | 609 |
| 2021-10-18 | 9.81 | $9.81 | — |
| 2021-10-15 | 9.80 | $9.81 | 613 |
| 2021-10-14 | 9.80 | $9.81 | 1576 |
| 2021-10-13 | 9.80 | $9.80 | 52117 |
| 2021-10-12 | 9.80 | $9.82 | — |
| 2021-10-11 | 9.80 | $9.82 | 50539 |
| 2021-10-08 | 9.80 | $9.81 | 5771 |
| 2021-10-07 | 9.80 | $9.81 | 2426 |
| 2021-10-06 | 9.80 | $9.82 | 20615 |
| 2021-10-05 | 9.80 | $9.76 | 190534 |
| 2021-10-04 | 9.80 | $9.82 | 5957 |
| 2021-10-01 | 9.80 | $9.81 | 1339 |
| 2021-09-30 | 9.79 | $9.78 | — |
| 2021-09-29 | 9.80 | $9.78 | 1141 |
| 2021-09-28 | 9.80 | $9.79 | — |
| 2021-09-27 | 9.80 | $9.79 | 307 |
| 2021-09-24 | 9.80 | $9.82 | 1579 |
| 2021-09-23 | 9.79 | $9.80 | 3668 |
| 2021-09-22 | 9.79 | $9.77 | 211 |
| 2021-09-21 | 9.79 | $9.78 | 26704 |
| 2021-09-20 | 9.79 | $9.80 | 60141 |
| 2021-09-17 | 9.79 | $9.82 | — |
| 2021-09-16 | 9.79 | $9.82 | 3900 |
| 2021-09-15 | 9.78 | $9.82 | 3409 |
| 2021-09-14 | 9.78 | $9.80 | — |
| 2021-09-13 | 9.78 | $9.80 | — |
| 2021-09-10 | 9.77 | $9.80 | — |
| 2021-09-09 | 9.77 | $9.80 | 28765 |
| 2021-09-08 | 9.77 | $9.75 | 1039 |
| 2021-09-07 | 9.77 | $9.78 | 3406 |
| 2021-09-03 | 9.77 | $9.79 | — |
| 2021-09-02 | 9.77 | $9.79 | — |
| 2021-09-01 | 9.77 | $9.79 | 6005 |
| 2021-08-31 | 9.77 | $9.74 | 185 |
| 2021-08-30 | 9.77 | $9.84 | 119957 |
| 2021-08-27 | 9.76 | $9.72 | — |
| 2021-08-26 | 9.77 | $9.72 | — |
| 2021-08-25 | 9.78 | $9.72 | 31111 |
| 2021-08-24 | 9.78 | $9.74 | 382 |
| 2021-08-23 | 9.79 | $9.83 | 3931 |
| 2021-08-20 | 9.78 | $9.74 | 2281 |
| 2021-08-19 | 9.79 | $9.75 | 1357 |
| 2021-08-18 | 9.80 | $9.78 | 249 |
| 2021-08-17 | 9.80 | $9.79 | — |
| 2021-08-16 | 9.80 | $9.79 | — |
| 2021-08-13 | 9.80 | $9.79 | 130 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.24
2023-05-23
Close Price
$10.24
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.73
Average
9.93
Maximum
10.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 10.24 | $10.24 | — |
| 2023-05-22 | 10.24 | $10.24 | — |
| 2023-05-19 | 10.24 | $10.24 | — |
| 2023-05-18 | 10.24 | $10.24 | — |
| 2023-05-17 | 10.24 | $10.24 | — |
| 2023-05-16 | 10.24 | $10.24 | — |
| 2023-05-15 | 10.24 | $10.24 | — |
| 2023-05-12 | 10.24 | $10.24 | — |
| 2023-05-11 | 10.24 | $10.24 | — |
| 2023-05-10 | 10.24 | $10.24 | — |
| 2023-05-09 | 10.24 | $10.24 | — |
| 2023-05-08 | 10.24 | $10.24 | — |
| 2023-05-05 | 10.24 | $10.24 | — |
| 2023-05-04 | 10.24 | $10.24 | — |
| 2023-05-03 | 10.24 | $10.24 | — |
| 2023-05-02 | 10.24 | $10.24 | — |
| 2023-05-01 | 10.24 | $10.24 | — |
| 2023-04-28 | 10.24 | $10.24 | — |
| 2023-04-27 | 10.24 | $10.24 | — |
| 2023-04-26 | 10.24 | $10.24 | — |
| 2023-04-25 | 10.24 | $10.24 | — |
| 2023-04-24 | 10.24 | $10.24 | — |
| 2023-04-21 | 10.24 | $10.24 | — |
| 2023-04-20 | 10.24 | $10.24 | — |
| 2023-04-19 | 10.24 | $10.24 | — |
| 2023-04-18 | 10.24 | $10.24 | — |
| 2023-04-17 | 10.24 | $10.24 | — |
| 2023-04-14 | 10.24 | $10.24 | — |
| 2023-04-13 | 10.24 | $10.24 | — |
| 2023-04-12 | 10.24 | $10.24 | — |
| 2023-04-11 | 10.24 | $10.24 | — |
| 2023-04-10 | 10.24 | $10.24 | — |
| 2023-04-06 | 10.24 | $10.24 | — |
| 2023-04-05 | 10.24 | $10.24 | — |
| 2023-04-04 | 10.24 | $10.24 | — |
| 2023-04-03 | 10.24 | $10.24 | — |
| 2023-03-31 | 10.24 | $10.24 | — |
| 2023-03-30 | 10.23 | $10.24 | — |
| 2023-03-29 | 10.23 | $10.24 | 1501 |
| 2023-03-28 | 10.23 | $10.24 | 50100 |
| 2023-03-27 | 10.22 | $10.22 | 100205 |
| 2023-03-24 | 10.23 | $10.22 | — |
| 2023-03-23 | 10.22 | $10.22 | 205 |
| 2023-03-22 | 10.22 | $10.22 | 200380 |
| 2023-03-21 | 10.22 | $10.22 | 5684 |
| 2023-03-20 | 10.22 | $10.21 | 1204 |
| 2023-03-17 | 10.22 | $10.24 | 415943 |
| 2023-03-16 | 10.22 | $10.22 | 22515 |
| 2023-03-15 | 10.22 | $10.21 | — |
| 2023-03-14 | 10.22 | $10.21 | 250002 |
| 2023-03-13 | 10.22 | $10.21 | 99751 |
| 2023-03-10 | 10.21 | $10.22 | 19011 |
| 2023-03-09 | 10.21 | $10.20 | 374 |
| 2023-03-08 | 10.21 | $10.20 | 102 |
| 2023-03-07 | 10.21 | $10.22 | 200 |
| 2023-03-06 | 10.20 | $10.20 | 902 |
| 2023-03-03 | 10.20 | $10.20 | 4306 |
| 2023-03-02 | 10.20 | $10.20 | 197079 |
| 2023-03-01 | 10.20 | $10.20 | 3159 |
| 2023-02-28 | 10.20 | $10.20 | 278728 |
| 2023-02-27 | 10.19 | $10.20 | 90417 |
| 2023-02-24 | 10.19 | $10.18 | 177511 |
| 2023-02-23 | 10.19 | $10.19 | 501062 |
| 2023-02-22 | 10.19 | $10.19 | 1.3M |
| 2023-02-21 | 10.18 | $10.19 | 258784 |
| 2023-02-17 | 10.18 | $10.18 | 1.5M |
| 2023-02-16 | 10.18 | $10.18 | 101 |
| 2023-02-15 | 10.18 | $10.17 | 1.0M |
| 2023-02-14 | 10.18 | $10.17 | 40570 |
| 2023-02-13 | 10.17 | $10.17 | 170 |
| 2023-02-10 | 10.17 | $10.17 | 404 |
| 2023-02-09 | 10.17 | $10.17 | 45312 |
| 2023-02-08 | 10.17 | $10.17 | 7560 |
| 2023-02-07 | 10.17 | $10.16 | — |
| 2023-02-06 | 10.17 | $10.16 | 574210 |
| 2023-02-03 | 10.17 | $10.15 | 1255 |
| 2023-02-02 | 10.17 | $10.17 | 133505 |
| 2023-02-01 | 10.16 | $10.16 | 402631 |
| 2023-01-31 | 10.16 | $10.16 | 860503 |
| 2023-01-30 | 10.16 | $10.16 | 123912 |
| 2023-01-27 | 10.16 | $10.15 | 649156 |
| 2023-01-26 | 10.15 | $10.15 | 790163 |
| 2023-01-25 | 10.15 | $10.15 | 381686 |
| 2023-01-24 | 10.15 | $10.15 | 5.8M |
| 2023-01-23 | 10.15 | $10.14 | 611558 |
| 2023-01-20 | 10.14 | $10.14 | 44975 |
| 2023-01-19 | 10.14 | $10.15 | 1.7M |
| 2023-01-18 | 10.13 | $10.13 | 7492 |
| 2023-01-17 | 10.13 | $10.14 | 3.0M |
| 2023-01-13 | 10.13 | $10.12 | 1.0M |
| 2023-01-12 | 10.12 | $10.13 | 12839 |
| 2023-01-11 | 10.12 | $10.12 | 5570 |
| 2023-01-10 | 10.11 | $10.12 | 37186 |
| 2023-01-09 | 10.11 | $10.12 | 328883 |
| 2023-01-06 | 10.10 | $10.12 | 1.6M |
| 2023-01-05 | 10.10 | $10.11 | 307183 |
| 2023-01-04 | 10.09 | $10.08 | 35718 |
| 2023-01-03 | 10.09 | $10.09 | 9632 |
| 2022-12-30 | 10.09 | $10.09 | 10414 |
| 2022-12-29 | 10.09 | $10.09 | 44773 |
| 2022-12-28 | 10.08 | $10.09 | 55674 |
| 2022-12-27 | 10.08 | $10.08 | 171146 |
| 2022-12-23 | 10.07 | $10.08 | 16632 |
| 2022-12-22 | 10.07 | $10.07 | 474 |
| 2022-12-21 | 10.07 | $10.07 | 2.5M |
| 2022-12-20 | 10.06 | $10.06 | 43746 |
| 2022-12-19 | 10.06 | $10.06 | 154366 |
| 2022-12-16 | 10.06 | $10.06 | — |
| 2022-12-15 | 10.06 | $10.06 | 175528 |
| 2022-12-14 | 10.05 | $10.06 | 54779 |
| 2022-12-13 | 10.05 | $10.06 | 1.5M |
| 2022-12-12 | 10.04 | $10.05 | 1.1M |
| 2022-12-09 | 10.04 | $10.04 | 603 |
| 2022-12-08 | 10.04 | $10.03 | 1913 |
| 2022-12-07 | 10.04 | $10.03 | 3665 |
| 2022-12-06 | 10.03 | $10.03 | — |
| 2022-12-05 | 10.03 | $10.03 | 2.0M |
| 2022-12-02 | 10.03 | $10.02 | 995482 |
| 2022-12-01 | 10.03 | $10.02 | 4537 |
| 2022-11-30 | 10.03 | $10.04 | 63720 |
| 2022-11-29 | 10.02 | $10.03 | 91833 |
| 2022-11-28 | 10.02 | $10.02 | 23470 |
| 2022-11-25 | 10.01 | $10.01 | 13987 |
| 2022-11-23 | 10.01 | $10.02 | 5593 |
| 2022-11-22 | 10.01 | $10.02 | 559 |
| 2022-11-21 | 10.00 | $10.00 | — |
| 2022-11-18 | 10.00 | $10.00 | 100 |
| 2022-11-17 | 10.00 | $10.00 | 4865 |
| 2022-11-16 | 9.99 | $9.99 | — |
| 2022-11-15 | 9.99 | $9.99 | — |
| 2022-11-14 | 9.99 | $9.99 | 12111 |
| 2022-11-11 | 9.99 | $9.98 | — |
| 2022-11-10 | 9.98 | $9.98 | — |
| 2022-11-09 | 9.98 | $9.98 | 53136 |
| 2022-11-08 | 9.98 | $9.98 | 272670 |
| 2022-11-07 | 9.98 | $9.99 | 24135 |
| 2022-11-04 | 9.97 | $9.98 | 6011 |
| 2022-11-03 | 9.97 | $9.97 | — |
| 2022-11-02 | 9.96 | $9.97 | 10012 |
| 2022-11-01 | 9.96 | $9.97 | 32769 |
| 2022-10-31 | 9.96 | $9.96 | 2047 |
| 2022-10-28 | 9.95 | $9.97 | 4503 |
| 2022-10-27 | 9.95 | $9.95 | — |
| 2022-10-26 | 9.95 | $9.95 | — |
| 2022-10-25 | 9.94 | $9.95 | 202 |
| 2022-10-24 | 9.94 | $9.95 | 41556 |
| 2022-10-21 | 9.93 | $9.95 | 4003 |
| 2022-10-20 | 9.93 | $9.95 | 4157 |
| 2022-10-19 | 9.92 | $9.92 | — |
| 2022-10-18 | 9.92 | $9.92 | 308588 |
| 2022-10-17 | 9.92 | $9.91 | — |
| 2022-10-14 | 9.92 | $9.91 | 2.9M |
| 2022-10-13 | 9.92 | $9.92 | 4002 |
| 2022-10-12 | 9.92 | $9.93 | 1274 |
| 2022-10-11 | 9.92 | $9.93 | 106 |
| 2022-10-10 | 9.91 | $9.91 | 29074 |
| 2022-10-07 | 9.91 | $9.90 | 20001 |
| 2022-10-06 | 9.91 | $9.92 | 172280 |
| 2022-10-05 | 9.91 | $9.91 | 636287 |
| 2022-10-04 | 9.91 | $9.90 | — |
| 2022-10-03 | 9.91 | $9.90 | 46062 |
| 2022-09-30 | 9.91 | $9.91 | 8705 |
| 2022-09-29 | 9.90 | $9.90 | 148984 |
| 2022-09-28 | 9.90 | $9.90 | 46366 |
| 2022-09-27 | 9.90 | $9.90 | 5868 |
| 2022-09-26 | 9.90 | $9.90 | 67349 |
| 2022-09-23 | 9.90 | $9.90 | 383811 |
| 2022-09-22 | 9.90 | $9.90 | 3249 |
| 2022-09-21 | 9.89 | $9.90 | — |
| 2022-09-20 | 9.89 | $9.90 | 150506 |
| 2022-09-19 | 9.89 | $9.89 | — |
| 2022-09-16 | 9.89 | $9.89 | — |
| 2022-09-15 | 9.88 | $9.89 | — |
| 2022-09-14 | 9.88 | $9.89 | 10377 |
| 2022-09-13 | 9.88 | $9.89 | 21603 |
| 2022-09-12 | 9.87 | $9.87 | 890 |
| 2022-09-09 | 9.87 | $9.88 | 3773 |
| 2022-09-08 | 9.87 | $9.89 | 6778 |
| 2022-09-07 | 9.87 | $9.87 | 7723 |
| 2022-09-06 | 9.86 | $9.86 | 744 |
| 2022-09-02 | 9.86 | $9.87 | 25715 |
| 2022-09-01 | 9.86 | $9.85 | 13175 |
| 2022-08-31 | 9.86 | $9.87 | 1607 |
| 2022-08-30 | 9.86 | $9.84 | 1605 |
| 2022-08-29 | 9.86 | $9.86 | 53523 |
| 2022-08-26 | 9.86 | $9.86 | 4253 |
| 2022-08-25 | 9.86 | $9.84 | 354400 |
| 2022-08-24 | 9.87 | $9.87 | — |
| 2022-08-23 | 9.86 | $9.87 | 146 |
| 2022-08-22 | 9.86 | $9.85 | — |
| 2022-08-19 | 9.86 | $9.85 | 576 |
| 2022-08-18 | 9.86 | $9.84 | 131800 |
| 2022-08-17 | 9.87 | $9.86 | 887852 |
| 2022-08-16 | 9.86 | $9.87 | 345 |
| 2022-08-15 | 9.86 | $9.86 | 10631 |
| 2022-08-12 | 9.86 | $9.85 | 50100 |
| 2022-08-11 | 9.86 | $9.87 | 603 |
| 2022-08-10 | 9.86 | $9.90 | 452 |
| 2022-08-09 | 9.85 | $9.85 | 46942 |
| 2022-08-08 | 9.84 | $9.85 | 56884 |
| 2022-08-05 | 9.84 | $9.84 | 302 |
| 2022-08-04 | 9.84 | $9.84 | 125 |
| 2022-08-03 | 9.84 | $9.85 | 29083 |
| 2022-08-02 | 9.84 | $9.85 | 845 |
| 2022-08-01 | 9.83 | $9.83 | — |
| 2022-07-29 | 9.83 | $9.83 | 18208 |
| 2022-07-28 | 9.83 | $9.84 | 1100 |
| 2022-07-27 | 9.83 | $9.84 | 693 |
| 2022-07-26 | 9.82 | $9.82 | 273 |
| 2022-07-25 | 9.82 | $9.83 | — |
| 2022-07-22 | 9.82 | $9.83 | — |
| 2022-07-21 | 9.82 | $9.83 | 549 |
| 2022-07-20 | 9.81 | $9.83 | 62165 |
| 2022-07-19 | 9.81 | $9.83 | 198165 |
| 2022-07-18 | 9.80 | $9.81 | — |
| 2022-07-15 | 9.80 | $9.81 | 1.4M |
| 2022-07-14 | 9.80 | $9.81 | — |
| 2022-07-13 | 9.80 | $9.81 | 200 |
| 2022-07-12 | 9.80 | $9.81 | 9024 |
| 2022-07-11 | 9.79 | $9.79 | 32560 |
| 2022-07-08 | 9.79 | $9.79 | 53023 |
| 2022-07-07 | 9.80 | $9.80 | — |
| 2022-07-06 | 9.79 | $9.80 | — |
| 2022-07-05 | 9.79 | $9.80 | 13864 |
| 2022-07-01 | 9.79 | $9.79 | — |
| 2022-06-30 | 9.79 | $9.79 | 457065 |
| 2022-06-29 | 9.79 | $9.82 | 213855 |
| 2022-06-28 | 9.79 | $9.78 | 1648 |
| 2022-06-27 | 9.79 | $9.80 | 57268 |
| 2022-06-24 | 9.79 | $9.79 | — |
| 2022-06-23 | 9.79 | $9.79 | 16884 |
| 2022-06-22 | 9.79 | $9.79 | 9926 |
| 2022-06-21 | 9.79 | $9.77 | 81308 |
| 2022-06-17 | 9.80 | $9.79 | 30125 |
| 2022-06-16 | 9.80 | $9.78 | 43210 |
| 2022-06-15 | 9.80 | $9.79 | 5746 |
| 2022-06-14 | 9.81 | $9.78 | 48217 |
| 2022-06-13 | 9.81 | $9.80 | 139119 |
| 2022-06-10 | 9.81 | $9.79 | 188376 |
| 2022-06-09 | 9.82 | $9.80 | 15324 |
| 2022-06-08 | 9.82 | $9.83 | — |
| 2022-06-07 | 9.82 | $9.83 | 3133 |
| 2022-06-06 | 9.81 | $9.83 | 6329 |
| 2022-06-03 | 9.81 | $9.86 | 1.3M |
| 2022-06-02 | 9.80 | $9.83 | 7214 |
| 2022-06-01 | 9.79 | $9.80 | — |
| 2022-05-31 | 9.79 | $9.80 | 187587 |
| 2022-05-27 | 9.79 | $9.77 | 50003 |
| 2022-05-26 | 9.79 | $9.77 | 5101 |
| 2022-05-25 | 9.80 | $9.77 | 132 |
| 2022-05-24 | 9.81 | $9.80 | 116508 |
| 2022-05-23 | 9.81 | $9.85 | 186 |
| 2022-05-20 | 9.80 | $9.83 | 100958 |
| 2022-05-19 | 9.79 | $9.82 | 6292 |
| 2022-05-18 | 9.79 | $9.77 | 29956 |
| 2022-05-17 | 9.79 | $9.80 | 37969 |
| 2022-05-16 | 9.79 | $9.77 | 903 |
| 2022-05-13 | 9.79 | $9.78 | 9334 |
| 2022-05-12 | 9.80 | $9.78 | 48294 |
| 2022-05-11 | 9.80 | $9.77 | 13891 |
| 2022-05-10 | 9.81 | $9.77 | 176322 |
| 2022-05-09 | 9.82 | $9.80 | 44805 |
| 2022-05-06 | 9.82 | $9.81 | 126601 |
| 2022-05-05 | 9.82 | $9.83 | 42783 |
| 2022-05-04 | 9.82 | $9.81 | — |
| 2022-05-03 | 9.82 | $9.81 | 16197 |
| 2022-05-02 | 9.82 | $9.82 | 8179 |
| 2022-04-29 | 9.82 | $9.82 | 103 |
| 2022-04-28 | 9.82 | $9.82 | 12729 |
| 2022-04-27 | 9.82 | $9.81 | 59022 |
| 2022-04-26 | 9.82 | $9.82 | 7591 |
| 2022-04-25 | 9.82 | $9.82 | 74268 |
| 2022-04-22 | 9.82 | $9.80 | 192472 |
| 2022-04-21 | 9.82 | $9.83 | 22021 |
| 2022-04-20 | 9.82 | $9.83 | 11480 |
| 2022-04-19 | 9.81 | $9.81 | — |
| 2022-04-18 | 9.81 | $9.81 | 22362 |
| 2022-04-14 | 9.81 | $9.80 | 15038 |
| 2022-04-13 | 9.81 | $9.80 | — |
| 2022-04-12 | 9.81 | $9.80 | 34379 |
| 2022-04-11 | 9.81 | $9.80 | 181424 |
| 2022-04-08 | 9.81 | $9.80 | 26053 |
| 2022-04-07 | 9.81 | $9.81 | 179275 |
| 2022-04-06 | 9.81 | $9.83 | 1479 |
| 2022-04-05 | 9.81 | $9.80 | 2600 |
| 2022-04-04 | 9.81 | $9.80 | 101 |
| 2022-04-01 | 9.81 | $9.83 | 803799 |
| 2022-03-31 | 9.80 | $9.80 | 50573 |
| 2022-03-30 | 9.80 | $9.83 | 82650 |
| 2022-03-29 | 9.80 | $9.81 | 40329 |
| 2022-03-28 | 9.79 | $9.83 | 27745 |
| 2022-03-25 | 9.78 | $9.79 | 125200 |
| 2022-03-24 | 9.78 | $9.79 | — |
| 2022-03-23 | 9.78 | $9.79 | 422 |
| 2022-03-22 | 9.77 | $9.77 | 6317 |
| 2022-03-21 | 9.77 | $9.78 | 404 |
| 2022-03-18 | 9.77 | $9.77 | 6542 |
| 2022-03-17 | 9.77 | $9.78 | 108 |
| 2022-03-16 | 9.77 | $9.76 | 64818 |
| 2022-03-15 | 9.77 | $9.77 | 47677 |
| 2022-03-14 | 9.77 | $9.80 | 59064 |
| 2022-03-11 | 9.76 | $9.80 | 1900 |
| 2022-03-10 | 9.76 | $9.79 | 36397 |
| 2022-03-09 | 9.75 | $9.77 | 39174 |
| 2022-03-08 | 9.75 | $9.77 | 133818 |
| 2022-03-07 | 9.74 | $9.76 | 2.1M |
| 2022-03-04 | 9.74 | $9.76 | 599 |
| 2022-03-03 | 9.74 | $9.77 | 33726 |
| 2022-03-02 | 9.73 | $9.75 | 246549 |
| 2022-03-01 | 9.73 | $9.74 | 7488 |
| 2022-02-28 | 9.73 | $9.74 | 53748 |
| 2022-02-25 | 9.73 | $9.75 | 7352 |
| 2022-02-24 | 9.73 | $9.72 | 8764 |
| 2022-02-23 | 9.74 | $9.71 | 41843 |
| 2022-02-22 | 9.75 | $9.73 | 65668 |
| 2022-02-18 | 9.75 | $9.75 | 1698 |
| 2022-02-17 | 9.76 | $9.76 | 1580 |
| 2022-02-16 | 9.76 | $9.78 | — |
| 2022-02-15 | 9.75 | $9.78 | 4341 |
| 2022-02-14 | 9.75 | $9.78 | 21720 |
| 2022-02-11 | 9.75 | $9.76 | 29834 |
| 2022-02-10 | 9.75 | $9.77 | 13496 |
| 2022-02-09 | 9.74 | $9.76 | 3394 |
| 2022-02-08 | 9.74 | $9.76 | 7939 |
| 2022-02-07 | 9.74 | $9.76 | — |
| 2022-02-04 | 9.75 | $9.76 | 59665 |
| 2022-02-03 | 9.75 | $9.78 | 14170 |
| 2022-02-02 | 9.74 | $9.78 | 599 |
| 2022-02-01 | 9.74 | $9.78 | 87606 |
| 2022-01-31 | 9.73 | $9.76 | 18922 |
| 2022-01-28 | 9.73 | $9.70 | 4017 |
| 2022-01-27 | 9.75 | $9.77 | 54147 |
| 2022-01-26 | 9.75 | $9.70 | 123067 |
| 2022-01-25 | 9.76 | $9.72 | 203419 |
| 2022-01-24 | 9.77 | $9.73 | 247670 |
| 2022-01-21 | 9.79 | $9.72 | 45063 |
| 2022-01-20 | 9.80 | $9.76 | 5239 |
| 2022-01-19 | 9.82 | $9.77 | 2031 |
| 2022-01-18 | 9.83 | $9.78 | 38434 |
| 2022-01-14 | 9.84 | $9.87 | 42598 |
| 2022-01-13 | 9.84 | $9.80 | 67994 |
| 2022-01-12 | 9.85 | $9.83 | 26887 |
| 2022-01-11 | 9.85 | $9.82 | 41991 |
| 2022-01-10 | 9.86 | $9.87 | — |
| 2022-01-07 | 9.86 | $9.87 | 3815 |
| 2022-01-06 | 9.86 | $9.86 | 22409 |
| 2022-01-05 | 9.86 | $9.81 | 81254 |
| 2022-01-04 | 9.87 | $9.85 | 3500 |
| 2022-01-03 | 9.87 | $9.87 | 34213 |
| 2021-12-31 | 9.88 | $9.89 | 179509 |
| 2021-12-30 | 9.87 | $9.89 | 8952 |
| 2021-12-29 | 9.87 | $9.90 | 13359 |
| 2021-12-28 | 9.87 | $9.86 | 1859 |
| 2021-12-27 | 9.87 | $9.82 | 10155 |
| 2021-12-23 | 9.88 | $9.86 | 2536 |
| 2021-12-22 | 9.88 | $9.90 | 45680 |
| 2021-12-21 | 9.88 | $9.87 | 239 |
| 2021-12-20 | 9.88 | $9.84 | 478832 |
| 2021-12-17 | 9.89 | $9.85 | — |
| 2021-12-16 | 9.90 | $9.85 | 13521 |
| 2021-12-15 | 9.91 | $9.90 | 543 |
| 2021-12-14 | 9.91 | $9.90 | 388 |
| 2021-12-13 | 9.91 | $9.92 | 22235 |
| 2021-12-10 | 9.91 | $9.89 | 6563 |
| 2021-12-09 | 9.91 | $9.92 | 16821 |
| 2021-12-08 | 9.91 | $9.87 | 9979 |
| 2021-12-07 | 9.92 | $9.89 | 57110 |
| 2021-12-06 | 9.92 | $9.95 | 156807 |
| 2021-12-03 | 9.91 | $9.90 | 23197 |
| 2021-12-02 | 9.91 | $9.89 | 3744 |
| 2021-12-01 | 9.91 | $9.88 | 36061 |
| 2021-11-30 | 9.92 | $9.90 | 30621 |
| 2021-11-29 | 9.92 | $9.90 | 76668 |
| 2021-11-26 | 9.92 | $9.90 | 760 |
| 2021-11-24 | 9.92 | $9.90 | 14723 |
| 2021-11-23 | 9.92 | $9.88 | 22729 |
| 2021-11-22 | 9.93 | $9.90 | 18339 |
| 2021-11-19 | 9.93 | $9.92 | 108923 |
| 2021-11-18 | 9.93 | $9.88 | 35518 |
| 2021-11-17 | 9.93 | $9.90 | 599330 |
| 2021-11-16 | 9.94 | $10.17 | 2077 |
| 2021-11-15 | 9.88 | $9.89 | 20504 |
| 2021-11-12 | 9.88 | $9.85 | 6910 |
| 2021-11-11 | 9.88 | $9.90 | 1.5M |
| 2021-11-10 | 9.87 | $9.89 | 26297 |
| 2021-11-09 | 9.86 | $9.90 | 956 |
| 2021-11-08 | 9.86 | $9.89 | 1024 |
| 2021-11-05 | 9.85 | $9.87 | 25997 |
| 2021-11-04 | 9.84 | $9.85 | 87808 |
| 2021-11-03 | 9.84 | $9.83 | 6744 |
| 2021-11-02 | 9.84 | $9.84 | 526 |
| 2021-11-01 | 9.83 | $9.85 | 2553 |
| 2021-10-29 | 9.83 | $9.85 | 69602 |
| 2021-10-28 | 9.82 | $9.85 | 271 |
| 2021-10-27 | 9.81 | $9.83 | 13388 |
| 2021-10-26 | 9.81 | $9.83 | 42311 |
| 2021-10-25 | 9.81 | $9.84 | 16863 |
| 2021-10-22 | 9.80 | $9.79 | — |
| 2021-10-21 | 9.80 | $9.79 | — |
| 2021-10-20 | 9.80 | $9.79 | — |
| 2021-10-19 | 9.81 | $9.79 | 609 |
| 2021-10-18 | 9.81 | $9.81 | — |
| 2021-10-15 | 9.81 | $9.81 | 613 |
| 2021-10-14 | 9.81 | $9.81 | 1576 |
| 2021-10-13 | 9.81 | $9.80 | 52117 |
| 2021-10-12 | 9.81 | $9.82 | — |
| 2021-10-11 | 9.81 | $9.82 | 50539 |
| 2021-10-08 | 9.80 | $9.81 | 5771 |
| 2021-10-07 | 9.80 | $9.81 | 2426 |
| 2021-10-06 | 9.80 | $9.82 | 20615 |
| 2021-10-05 | 9.79 | $9.76 | 190534 |
| 2021-10-04 | 9.80 | $9.82 | 5957 |
| 2021-10-01 | 9.79 | $9.81 | 1339 |
| 2021-09-30 | 9.79 | $9.78 | — |
| 2021-09-29 | 9.79 | $9.78 | 1141 |
| 2021-09-28 | 9.79 | $9.79 | — |
| 2021-09-27 | 9.80 | $9.79 | 307 |
| 2021-09-24 | 9.80 | $9.82 | 1579 |
| 2021-09-23 | 9.79 | $9.80 | 3668 |
| 2021-09-22 | 9.79 | $9.77 | 211 |
| 2021-09-21 | 9.79 | $9.78 | 26704 |
| 2021-09-20 | 9.80 | $9.80 | 60141 |
| 2021-09-17 | 9.80 | $9.82 | — |
| 2021-09-16 | 9.79 | $9.82 | 3900 |
| 2021-09-15 | 9.78 | $9.82 | 3409 |
| 2021-09-14 | 9.78 | $9.80 | — |
| 2021-09-13 | 9.77 | $9.80 | — |
| 2021-09-10 | 9.77 | $9.80 | — |
| 2021-09-09 | 9.76 | $9.80 | 28765 |
| 2021-09-08 | 9.76 | $9.75 | 1039 |
| 2021-09-07 | 9.76 | $9.78 | 3406 |
| 2021-09-03 | 9.76 | $9.79 | — |
| 2021-09-02 | 9.75 | $9.79 | — |
| 2021-09-01 | 9.75 | $9.79 | 6005 |
| 2021-08-31 | 9.74 | $9.74 | 185 |
| 2021-08-30 | 9.75 | $9.84 | 119957 |
| 2021-08-27 | 9.73 | $9.72 | — |
| 2021-08-26 | 9.74 | $9.72 | — |
| 2021-08-25 | 9.75 | $9.72 | 31111 |
| 2021-08-24 | 9.76 | $9.74 | 382 |
| 2021-08-23 | 9.77 | $9.83 | 3931 |
| 2021-08-20 | 9.76 | $9.74 | 2281 |
| 2021-08-19 | 9.77 | $9.75 | 1357 |
| 2021-08-18 | 9.78 | $9.78 | 249 |
| 2021-08-17 | 9.78 | $9.79 | — |
| 2021-08-16 | 9.78 | $9.79 | — |
| 2021-08-13 | 9.78 | $9.79 | 130 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.23
2023-05-23
Close Price
$10.24
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.71
Average
9.93
Maximum
10.24
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 10.23 | $10.24 | — |
| 2023-05-22 | 10.23 | $10.24 | — |
| 2023-05-19 | 10.23 | $10.24 | — |
| 2023-05-18 | 10.23 | $10.24 | — |
| 2023-05-17 | 10.23 | $10.24 | — |
| 2023-05-16 | 10.23 | $10.24 | — |
| 2023-05-15 | 10.23 | $10.24 | — |
| 2023-05-12 | 10.23 | $10.24 | — |
| 2023-05-11 | 10.23 | $10.24 | — |
| 2023-05-10 | 10.23 | $10.24 | — |
| 2023-05-09 | 10.23 | $10.24 | — |
| 2023-05-08 | 10.23 | $10.24 | — |
| 2023-05-05 | 10.23 | $10.24 | — |
| 2023-05-04 | 10.23 | $10.24 | — |
| 2023-05-03 | 10.23 | $10.24 | — |
| 2023-05-02 | 10.23 | $10.24 | — |
| 2023-05-01 | 10.23 | $10.24 | — |
| 2023-04-28 | 10.23 | $10.24 | — |
| 2023-04-27 | 10.24 | $10.24 | — |
| 2023-04-26 | 10.24 | $10.24 | — |
| 2023-04-25 | 10.24 | $10.24 | — |
| 2023-04-24 | 10.24 | $10.24 | — |
| 2023-04-21 | 10.24 | $10.24 | — |
| 2023-04-20 | 10.24 | $10.24 | — |
| 2023-04-19 | 10.24 | $10.24 | — |
| 2023-04-18 | 10.24 | $10.24 | — |
| 2023-04-17 | 10.24 | $10.24 | — |
| 2023-04-14 | 10.24 | $10.24 | — |
| 2023-04-13 | 10.24 | $10.24 | — |
| 2023-04-12 | 10.24 | $10.24 | — |
| 2023-04-11 | 10.24 | $10.24 | — |
| 2023-04-10 | 10.24 | $10.24 | — |
| 2023-04-06 | 10.24 | $10.24 | — |
| 2023-04-05 | 10.24 | $10.24 | — |
| 2023-04-04 | 10.24 | $10.24 | — |
| 2023-04-03 | 10.24 | $10.24 | — |
| 2023-03-31 | 10.23 | $10.24 | — |
| 2023-03-30 | 10.23 | $10.24 | — |
| 2023-03-29 | 10.23 | $10.24 | 1501 |
| 2023-03-28 | 10.23 | $10.24 | 50100 |
| 2023-03-27 | 10.22 | $10.22 | 100205 |
| 2023-03-24 | 10.22 | $10.22 | — |
| 2023-03-23 | 10.22 | $10.22 | 205 |
| 2023-03-22 | 10.22 | $10.22 | 200380 |
| 2023-03-21 | 10.22 | $10.22 | 5684 |
| 2023-03-20 | 10.22 | $10.21 | 1204 |
| 2023-03-17 | 10.22 | $10.24 | 415943 |
| 2023-03-16 | 10.22 | $10.22 | 22515 |
| 2023-03-15 | 10.21 | $10.21 | — |
| 2023-03-14 | 10.21 | $10.21 | 250002 |
| 2023-03-13 | 10.21 | $10.21 | 99751 |
| 2023-03-10 | 10.21 | $10.22 | 19011 |
| 2023-03-09 | 10.21 | $10.20 | 374 |
| 2023-03-08 | 10.21 | $10.20 | 102 |
| 2023-03-07 | 10.21 | $10.22 | 200 |
| 2023-03-06 | 10.20 | $10.20 | 902 |
| 2023-03-03 | 10.20 | $10.20 | 4306 |
| 2023-03-02 | 10.20 | $10.20 | 197079 |
| 2023-03-01 | 10.20 | $10.20 | 3159 |
| 2023-02-28 | 10.20 | $10.20 | 278728 |
| 2023-02-27 | 10.19 | $10.20 | 90417 |
| 2023-02-24 | 10.19 | $10.18 | 177511 |
| 2023-02-23 | 10.19 | $10.19 | 501062 |
| 2023-02-22 | 10.19 | $10.19 | 1.3M |
| 2023-02-21 | 10.18 | $10.19 | 258784 |
| 2023-02-17 | 10.18 | $10.18 | 1.5M |
| 2023-02-16 | 10.17 | $10.18 | 101 |
| 2023-02-15 | 10.17 | $10.17 | 1.0M |
| 2023-02-14 | 10.17 | $10.17 | 40570 |
| 2023-02-13 | 10.17 | $10.17 | 170 |
| 2023-02-10 | 10.17 | $10.17 | 404 |
| 2023-02-09 | 10.17 | $10.17 | 45312 |
| 2023-02-08 | 10.17 | $10.17 | 7560 |
| 2023-02-07 | 10.17 | $10.16 | — |
| 2023-02-06 | 10.17 | $10.16 | 574210 |
| 2023-02-03 | 10.17 | $10.15 | 1255 |
| 2023-02-02 | 10.17 | $10.17 | 133505 |
| 2023-02-01 | 10.16 | $10.16 | 402631 |
| 2023-01-31 | 10.16 | $10.16 | 860503 |
| 2023-01-30 | 10.16 | $10.16 | 123912 |
| 2023-01-27 | 10.16 | $10.15 | 649156 |
| 2023-01-26 | 10.16 | $10.15 | 790163 |
| 2023-01-25 | 10.15 | $10.15 | 381686 |
| 2023-01-24 | 10.15 | $10.15 | 5.8M |
| 2023-01-23 | 10.15 | $10.14 | 611558 |
| 2023-01-20 | 10.15 | $10.14 | 44975 |
| 2023-01-19 | 10.14 | $10.15 | 1.7M |
| 2023-01-18 | 10.14 | $10.13 | 7492 |
| 2023-01-17 | 10.13 | $10.14 | 3.0M |
| 2023-01-13 | 10.13 | $10.12 | 1.0M |
| 2023-01-12 | 10.13 | $10.13 | 12839 |
| 2023-01-11 | 10.12 | $10.12 | 5570 |
| 2023-01-10 | 10.12 | $10.12 | 37186 |
| 2023-01-09 | 10.11 | $10.12 | 328883 |
| 2023-01-06 | 10.11 | $10.12 | 1.6M |
| 2023-01-05 | 10.10 | $10.11 | 307183 |
| 2023-01-04 | 10.09 | $10.08 | 35718 |
| 2023-01-03 | 10.09 | $10.09 | 9632 |
| 2022-12-30 | 10.09 | $10.09 | 10414 |
| 2022-12-29 | 10.09 | $10.09 | 44773 |
| 2022-12-28 | 10.08 | $10.09 | 55674 |
| 2022-12-27 | 10.08 | $10.08 | 171146 |
| 2022-12-23 | 10.08 | $10.08 | 16632 |
| 2022-12-22 | 10.07 | $10.07 | 474 |
| 2022-12-21 | 10.07 | $10.07 | 2.5M |
| 2022-12-20 | 10.06 | $10.06 | 43746 |
| 2022-12-19 | 10.06 | $10.06 | 154366 |
| 2022-12-16 | 10.06 | $10.06 | — |
| 2022-12-15 | 10.06 | $10.06 | 175528 |
| 2022-12-14 | 10.05 | $10.06 | 54779 |
| 2022-12-13 | 10.05 | $10.06 | 1.5M |
| 2022-12-12 | 10.04 | $10.05 | 1.1M |
| 2022-12-09 | 10.04 | $10.04 | 603 |
| 2022-12-08 | 10.04 | $10.03 | 1913 |
| 2022-12-07 | 10.04 | $10.03 | 3665 |
| 2022-12-06 | 10.03 | $10.03 | — |
| 2022-12-05 | 10.03 | $10.03 | 2.0M |
| 2022-12-02 | 10.03 | $10.02 | 995482 |
| 2022-12-01 | 10.03 | $10.02 | 4537 |
| 2022-11-30 | 10.03 | $10.04 | 63720 |
| 2022-11-29 | 10.03 | $10.03 | 91833 |
| 2022-11-28 | 10.02 | $10.02 | 23470 |
| 2022-11-25 | 10.02 | $10.01 | 13987 |
| 2022-11-23 | 10.01 | $10.02 | 5593 |
| 2022-11-22 | 10.01 | $10.02 | 559 |
| 2022-11-21 | 10.00 | $10.00 | — |
| 2022-11-18 | 10.00 | $10.00 | 100 |
| 2022-11-17 | 10.00 | $10.00 | 4865 |
| 2022-11-16 | 9.99 | $9.99 | — |
| 2022-11-15 | 9.99 | $9.99 | — |
| 2022-11-14 | 9.99 | $9.99 | 12111 |
| 2022-11-11 | 9.99 | $9.98 | — |
| 2022-11-10 | 9.99 | $9.98 | — |
| 2022-11-09 | 9.99 | $9.98 | 53136 |
| 2022-11-08 | 9.99 | $9.98 | 272670 |
| 2022-11-07 | 9.98 | $9.99 | 24135 |
| 2022-11-04 | 9.98 | $9.98 | 6011 |
| 2022-11-03 | 9.97 | $9.97 | — |
| 2022-11-02 | 9.97 | $9.97 | 10012 |
| 2022-11-01 | 9.97 | $9.97 | 32769 |
| 2022-10-31 | 9.96 | $9.96 | 2047 |
| 2022-10-28 | 9.96 | $9.97 | 4503 |
| 2022-10-27 | 9.95 | $9.95 | — |
| 2022-10-26 | 9.95 | $9.95 | — |
| 2022-10-25 | 9.95 | $9.95 | 202 |
| 2022-10-24 | 9.94 | $9.95 | 41556 |
| 2022-10-21 | 9.94 | $9.95 | 4003 |
| 2022-10-20 | 9.93 | $9.95 | 4157 |
| 2022-10-19 | 9.92 | $9.92 | — |
| 2022-10-18 | 9.92 | $9.92 | 308588 |
| 2022-10-17 | 9.92 | $9.91 | — |
| 2022-10-14 | 9.92 | $9.91 | 2.9M |
| 2022-10-13 | 9.92 | $9.92 | 4002 |
| 2022-10-12 | 9.92 | $9.93 | 1274 |
| 2022-10-11 | 9.92 | $9.93 | 106 |
| 2022-10-10 | 9.91 | $9.91 | 29074 |
| 2022-10-07 | 9.91 | $9.90 | 20001 |
| 2022-10-06 | 9.91 | $9.92 | 172280 |
| 2022-10-05 | 9.91 | $9.91 | 636287 |
| 2022-10-04 | 9.91 | $9.90 | — |
| 2022-10-03 | 9.91 | $9.90 | 46062 |
| 2022-09-30 | 9.91 | $9.91 | 8705 |
| 2022-09-29 | 9.90 | $9.90 | 148984 |
| 2022-09-28 | 9.90 | $9.90 | 46366 |
| 2022-09-27 | 9.90 | $9.90 | 5868 |
| 2022-09-26 | 9.90 | $9.90 | 67349 |
| 2022-09-23 | 9.90 | $9.90 | 383811 |
| 2022-09-22 | 9.90 | $9.90 | 3249 |
| 2022-09-21 | 9.90 | $9.90 | — |
| 2022-09-20 | 9.89 | $9.90 | 150506 |
| 2022-09-19 | 9.89 | $9.89 | — |
| 2022-09-16 | 9.89 | $9.89 | — |
| 2022-09-15 | 9.89 | $9.89 | — |
| 2022-09-14 | 9.88 | $9.89 | 10377 |
| 2022-09-13 | 9.88 | $9.89 | 21603 |
| 2022-09-12 | 9.87 | $9.87 | 890 |
| 2022-09-09 | 9.87 | $9.88 | 3773 |
| 2022-09-08 | 9.87 | $9.89 | 6778 |
| 2022-09-07 | 9.86 | $9.87 | 7723 |
| 2022-09-06 | 9.86 | $9.86 | 744 |
| 2022-09-02 | 9.86 | $9.87 | 25715 |
| 2022-09-01 | 9.86 | $9.85 | 13175 |
| 2022-08-31 | 9.86 | $9.87 | 1607 |
| 2022-08-30 | 9.86 | $9.84 | 1605 |
| 2022-08-29 | 9.86 | $9.86 | 53523 |
| 2022-08-26 | 9.86 | $9.86 | 4253 |
| 2022-08-25 | 9.86 | $9.84 | 354400 |
| 2022-08-24 | 9.87 | $9.87 | — |
| 2022-08-23 | 9.86 | $9.87 | 146 |
| 2022-08-22 | 9.86 | $9.85 | — |
| 2022-08-19 | 9.86 | $9.85 | 576 |
| 2022-08-18 | 9.86 | $9.84 | 131800 |
| 2022-08-17 | 9.87 | $9.86 | 887852 |
| 2022-08-16 | 9.87 | $9.87 | 345 |
| 2022-08-15 | 9.87 | $9.86 | 10631 |
| 2022-08-12 | 9.87 | $9.85 | 50100 |
| 2022-08-11 | 9.87 | $9.87 | 603 |
| 2022-08-10 | 9.87 | $9.90 | 452 |
| 2022-08-09 | 9.85 | $9.85 | 46942 |
| 2022-08-08 | 9.85 | $9.85 | 56884 |
| 2022-08-05 | 9.85 | $9.84 | 302 |
| 2022-08-04 | 9.85 | $9.84 | 125 |
| 2022-08-03 | 9.85 | $9.85 | 29083 |
| 2022-08-02 | 9.84 | $9.85 | 845 |
| 2022-08-01 | 9.84 | $9.83 | — |
| 2022-07-29 | 9.84 | $9.83 | 18208 |
| 2022-07-28 | 9.84 | $9.84 | 1100 |
| 2022-07-27 | 9.83 | $9.84 | 693 |
| 2022-07-26 | 9.83 | $9.82 | 273 |
| 2022-07-25 | 9.83 | $9.83 | — |
| 2022-07-22 | 9.83 | $9.83 | — |
| 2022-07-21 | 9.82 | $9.83 | 549 |
| 2022-07-20 | 9.82 | $9.83 | 62165 |
| 2022-07-19 | 9.81 | $9.83 | 198165 |
| 2022-07-18 | 9.81 | $9.81 | — |
| 2022-07-15 | 9.80 | $9.81 | 1.4M |
| 2022-07-14 | 9.80 | $9.81 | — |
| 2022-07-13 | 9.80 | $9.81 | 200 |
| 2022-07-12 | 9.80 | $9.81 | 9024 |
| 2022-07-11 | 9.79 | $9.79 | 32560 |
| 2022-07-08 | 9.79 | $9.79 | 53023 |
| 2022-07-07 | 9.80 | $9.80 | — |
| 2022-07-06 | 9.79 | $9.80 | — |
| 2022-07-05 | 9.79 | $9.80 | 13864 |
| 2022-07-01 | 9.79 | $9.79 | — |
| 2022-06-30 | 9.79 | $9.79 | 457065 |
| 2022-06-29 | 9.79 | $9.82 | 213855 |
| 2022-06-28 | 9.78 | $9.78 | 1648 |
| 2022-06-27 | 9.79 | $9.80 | 57268 |
| 2022-06-24 | 9.79 | $9.79 | — |
| 2022-06-23 | 9.79 | $9.79 | 16884 |
| 2022-06-22 | 9.79 | $9.79 | 9926 |
| 2022-06-21 | 9.79 | $9.77 | 81308 |
| 2022-06-17 | 9.79 | $9.79 | 30125 |
| 2022-06-16 | 9.79 | $9.78 | 43210 |
| 2022-06-15 | 9.80 | $9.79 | 5746 |
| 2022-06-14 | 9.80 | $9.78 | 48217 |
| 2022-06-13 | 9.81 | $9.80 | 139119 |
| 2022-06-10 | 9.82 | $9.79 | 188376 |
| 2022-06-09 | 9.82 | $9.80 | 15324 |
| 2022-06-08 | 9.83 | $9.83 | — |
| 2022-06-07 | 9.82 | $9.83 | 3133 |
| 2022-06-06 | 9.82 | $9.83 | 6329 |
| 2022-06-03 | 9.81 | $9.86 | 1.3M |
| 2022-06-02 | 9.80 | $9.83 | 7214 |
| 2022-06-01 | 9.79 | $9.80 | — |
| 2022-05-31 | 9.79 | $9.80 | 187587 |
| 2022-05-27 | 9.78 | $9.77 | 50003 |
| 2022-05-26 | 9.79 | $9.77 | 5101 |
| 2022-05-25 | 9.80 | $9.77 | 132 |
| 2022-05-24 | 9.81 | $9.80 | 116508 |
| 2022-05-23 | 9.81 | $9.85 | 186 |
| 2022-05-20 | 9.79 | $9.83 | 100958 |
| 2022-05-19 | 9.78 | $9.82 | 6292 |
| 2022-05-18 | 9.78 | $9.77 | 29956 |
| 2022-05-17 | 9.78 | $9.80 | 37969 |
| 2022-05-16 | 9.78 | $9.77 | 903 |
| 2022-05-13 | 9.78 | $9.78 | 9334 |
| 2022-05-12 | 9.79 | $9.78 | 48294 |
| 2022-05-11 | 9.79 | $9.77 | 13891 |
| 2022-05-10 | 9.80 | $9.77 | 176322 |
| 2022-05-09 | 9.81 | $9.80 | 44805 |
| 2022-05-06 | 9.82 | $9.81 | 126601 |
| 2022-05-05 | 9.82 | $9.83 | 42783 |
| 2022-05-04 | 9.82 | $9.81 | — |
| 2022-05-03 | 9.82 | $9.81 | 16197 |
| 2022-05-02 | 9.82 | $9.82 | 8179 |
| 2022-04-29 | 9.82 | $9.82 | 103 |
| 2022-04-28 | 9.82 | $9.82 | 12729 |
| 2022-04-27 | 9.82 | $9.81 | 59022 |
| 2022-04-26 | 9.82 | $9.82 | 7591 |
| 2022-04-25 | 9.82 | $9.82 | 74268 |
| 2022-04-22 | 9.82 | $9.80 | 192472 |
| 2022-04-21 | 9.82 | $9.83 | 22021 |
| 2022-04-20 | 9.82 | $9.83 | 11480 |
| 2022-04-19 | 9.81 | $9.81 | — |
| 2022-04-18 | 9.81 | $9.81 | 22362 |
| 2022-04-14 | 9.81 | $9.80 | 15038 |
| 2022-04-13 | 9.81 | $9.80 | — |
| 2022-04-12 | 9.81 | $9.80 | 34379 |
| 2022-04-11 | 9.82 | $9.80 | 181424 |
| 2022-04-08 | 9.82 | $9.80 | 26053 |
| 2022-04-07 | 9.82 | $9.81 | 179275 |
| 2022-04-06 | 9.82 | $9.83 | 1479 |
| 2022-04-05 | 9.82 | $9.80 | 2600 |
| 2022-04-04 | 9.82 | $9.80 | 101 |
| 2022-04-01 | 9.82 | $9.83 | 803799 |
| 2022-03-31 | 9.82 | $9.80 | 50573 |
| 2022-03-30 | 9.82 | $9.83 | 82650 |
| 2022-03-29 | 9.81 | $9.81 | 40329 |
| 2022-03-28 | 9.80 | $9.83 | 27745 |
| 2022-03-25 | 9.79 | $9.79 | 125200 |
| 2022-03-24 | 9.79 | $9.79 | — |
| 2022-03-23 | 9.79 | $9.79 | 422 |
| 2022-03-22 | 9.78 | $9.77 | 6317 |
| 2022-03-21 | 9.78 | $9.78 | 404 |
| 2022-03-18 | 9.78 | $9.77 | 6542 |
| 2022-03-17 | 9.78 | $9.78 | 108 |
| 2022-03-16 | 9.78 | $9.76 | 64818 |
| 2022-03-15 | 9.79 | $9.77 | 47677 |
| 2022-03-14 | 9.79 | $9.80 | 59064 |
| 2022-03-11 | 9.78 | $9.80 | 1900 |
| 2022-03-10 | 9.77 | $9.79 | 36397 |
| 2022-03-09 | 9.76 | $9.77 | 39174 |
| 2022-03-08 | 9.76 | $9.77 | 133818 |
| 2022-03-07 | 9.75 | $9.76 | 2.1M |
| 2022-03-04 | 9.75 | $9.76 | 599 |
| 2022-03-03 | 9.75 | $9.77 | 33726 |
| 2022-03-02 | 9.74 | $9.75 | 246549 |
| 2022-03-01 | 9.73 | $9.74 | 7488 |
| 2022-02-28 | 9.73 | $9.74 | 53748 |
| 2022-02-25 | 9.74 | $9.75 | 7352 |
| 2022-02-24 | 9.73 | $9.72 | 8764 |
| 2022-02-23 | 9.74 | $9.71 | 41843 |
| 2022-02-22 | 9.75 | $9.73 | 65668 |
| 2022-02-18 | 9.76 | $9.75 | 1698 |
| 2022-02-17 | 9.77 | $9.76 | 1580 |
| 2022-02-16 | 9.77 | $9.78 | — |
| 2022-02-15 | 9.76 | $9.78 | 4341 |
| 2022-02-14 | 9.76 | $9.78 | 21720 |
| 2022-02-11 | 9.75 | $9.76 | 29834 |
| 2022-02-10 | 9.75 | $9.77 | 13496 |
| 2022-02-09 | 9.75 | $9.76 | 3394 |
| 2022-02-08 | 9.75 | $9.76 | 7939 |
| 2022-02-07 | 9.74 | $9.76 | — |
| 2022-02-04 | 9.74 | $9.76 | 59665 |
| 2022-02-03 | 9.74 | $9.78 | 14170 |
| 2022-02-02 | 9.73 | $9.78 | 599 |
| 2022-02-01 | 9.72 | $9.78 | 87606 |
| 2022-01-31 | 9.71 | $9.76 | 18922 |
| 2022-01-28 | 9.71 | $9.70 | 4017 |
| 2022-01-27 | 9.72 | $9.77 | 54147 |
| 2022-01-26 | 9.72 | $9.70 | 123067 |
| 2022-01-25 | 9.73 | $9.72 | 203419 |
| 2022-01-24 | 9.75 | $9.73 | 247670 |
| 2022-01-21 | 9.76 | $9.72 | 45063 |
| 2022-01-20 | 9.79 | $9.76 | 5239 |
| 2022-01-19 | 9.80 | $9.77 | 2031 |
| 2022-01-18 | 9.82 | $9.78 | 38434 |
| 2022-01-14 | 9.83 | $9.87 | 42598 |
| 2022-01-13 | 9.82 | $9.80 | 67994 |
| 2022-01-12 | 9.84 | $9.83 | 26887 |
| 2022-01-11 | 9.84 | $9.82 | 41991 |
| 2022-01-10 | 9.85 | $9.87 | — |
| 2022-01-07 | 9.85 | $9.87 | 3815 |
| 2022-01-06 | 9.85 | $9.86 | 22409 |
| 2022-01-05 | 9.85 | $9.81 | 81254 |
| 2022-01-04 | 9.86 | $9.85 | 3500 |
| 2022-01-03 | 9.87 | $9.87 | 34213 |
| 2021-12-31 | 9.87 | $9.89 | 179509 |
| 2021-12-30 | 9.86 | $9.89 | 8952 |
| 2021-12-29 | 9.86 | $9.90 | 13359 |
| 2021-12-28 | 9.85 | $9.86 | 1859 |
| 2021-12-27 | 9.85 | $9.82 | 10155 |
| 2021-12-23 | 9.87 | $9.86 | 2536 |
| 2021-12-22 | 9.87 | $9.90 | 45680 |
| 2021-12-21 | 9.86 | $9.87 | 239 |
| 2021-12-20 | 9.87 | $9.84 | 478832 |
| 2021-12-17 | 9.88 | $9.85 | — |
| 2021-12-16 | 9.89 | $9.85 | 13521 |
| 2021-12-15 | 9.90 | $9.90 | 543 |
| 2021-12-14 | 9.90 | $9.90 | 388 |
| 2021-12-13 | 9.91 | $9.92 | 22235 |
| 2021-12-10 | 9.90 | $9.89 | 6563 |
| 2021-12-09 | 9.91 | $9.92 | 16821 |
| 2021-12-08 | 9.90 | $9.87 | 9979 |
| 2021-12-07 | 9.91 | $9.89 | 57110 |
| 2021-12-06 | 9.92 | $9.95 | 156807 |
| 2021-12-03 | 9.90 | $9.90 | 23197 |
| 2021-12-02 | 9.90 | $9.89 | 3744 |
| 2021-12-01 | 9.91 | $9.88 | 36061 |
| 2021-11-30 | 9.92 | $9.90 | 30621 |
| 2021-11-29 | 9.92 | $9.90 | 76668 |
| 2021-11-26 | 9.92 | $9.90 | 760 |
| 2021-11-24 | 9.93 | $9.90 | 14723 |
| 2021-11-23 | 9.93 | $9.88 | 22729 |
| 2021-11-22 | 9.94 | $9.90 | 18339 |
| 2021-11-19 | 9.95 | $9.92 | 108923 |
| 2021-11-18 | 9.95 | $9.88 | 35518 |
| 2021-11-17 | 9.96 | $9.90 | 599330 |
| 2021-11-16 | 9.97 | $10.17 | 2077 |
| 2021-11-15 | 9.89 | $9.89 | 20504 |
| 2021-11-12 | 9.89 | $9.85 | 6910 |
| 2021-11-11 | 9.89 | $9.90 | 1.5M |
| 2021-11-10 | 9.89 | $9.89 | 26297 |
| 2021-11-09 | 9.88 | $9.90 | 956 |
| 2021-11-08 | 9.87 | $9.89 | 1024 |
| 2021-11-05 | 9.86 | $9.87 | 25997 |
| 2021-11-04 | 9.85 | $9.85 | 87808 |
| 2021-11-03 | 9.84 | $9.83 | 6744 |
| 2021-11-02 | 9.84 | $9.84 | 526 |
| 2021-11-01 | 9.84 | $9.85 | 2553 |
| 2021-10-29 | 9.84 | $9.85 | 69602 |
| 2021-10-28 | 9.83 | $9.85 | 271 |
| 2021-10-27 | 9.82 | $9.83 | 13388 |
| 2021-10-26 | 9.81 | $9.83 | 42311 |
| 2021-10-25 | 9.81 | $9.84 | 16863 |
| 2021-10-22 | 9.80 | $9.79 | — |
| 2021-10-21 | 9.80 | $9.79 | — |
| 2021-10-20 | 9.81 | $9.79 | — |
| 2021-10-19 | 9.81 | $9.79 | 609 |
| 2021-10-18 | 9.81 | $9.81 | — |
| 2021-10-15 | 9.81 | $9.81 | 613 |
| 2021-10-14 | 9.81 | $9.81 | 1576 |
| 2021-10-13 | 9.81 | $9.80 | 52117 |
| 2021-10-12 | 9.82 | $9.82 | — |
| 2021-10-11 | 9.81 | $9.82 | 50539 |
| 2021-10-08 | 9.81 | $9.81 | 5771 |
| 2021-10-07 | 9.81 | $9.81 | 2426 |
| 2021-10-06 | 9.80 | $9.82 | 20615 |
| 2021-10-05 | 9.80 | $9.76 | 190534 |
| 2021-10-04 | 9.81 | $9.82 | 5957 |
| 2021-10-01 | 9.80 | $9.81 | 1339 |
| 2021-09-30 | 9.80 | $9.78 | — |
| 2021-09-29 | 9.80 | $9.78 | 1141 |
| 2021-09-28 | 9.80 | $9.79 | — |
| 2021-09-27 | 9.81 | $9.79 | 307 |
| 2021-09-24 | 9.81 | $9.82 | 1579 |
| 2021-09-23 | 9.80 | $9.80 | 3668 |
| 2021-09-22 | 9.80 | $9.77 | 211 |
| 2021-09-21 | 9.81 | $9.78 | 26704 |
| 2021-09-20 | 9.81 | $9.80 | 60141 |
| 2021-09-17 | 9.82 | $9.82 | — |
| 2021-09-16 | 9.81 | $9.82 | 3900 |
| 2021-09-15 | 9.80 | $9.82 | 3409 |
| 2021-09-14 | 9.79 | $9.80 | — |
| 2021-09-13 | 9.79 | $9.80 | — |
| 2021-09-10 | 9.78 | $9.80 | — |
| 2021-09-09 | 9.78 | $9.80 | 28765 |
| 2021-09-08 | 9.77 | $9.75 | 1039 |
| 2021-09-07 | 9.77 | $9.78 | 3406 |
| 2021-09-03 | 9.77 | $9.79 | — |
| 2021-09-02 | 9.76 | $9.79 | — |
| 2021-09-01 | 9.76 | $9.79 | 6005 |
| 2021-08-31 | 9.75 | $9.74 | 185 |
| 2021-08-30 | 9.75 | $9.84 | 119957 |
| 2021-08-27 | 9.73 | $9.72 | — |
| 2021-08-26 | 9.74 | $9.72 | — |
| 2021-08-25 | 9.75 | $9.72 | 31111 |
| 2021-08-24 | 9.76 | $9.74 | 382 |
| 2021-08-23 | 9.77 | $9.83 | 3931 |
| 2021-08-20 | 9.76 | $9.74 | 2281 |
| 2021-08-19 | 9.76 | $9.75 | 1357 |
| 2021-08-18 | 9.78 | $9.78 | 249 |
| 2021-08-17 | 9.78 | $9.79 | — |
| 2021-08-16 | 9.78 | $9.79 | — |
| 2021-08-13 | 9.78 | $9.79 | 130 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.22
2023-05-23
Close Price
$10.24
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
38.32
Average
57.37
Maximum
81.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 64.22 | $10.24 | — |
| 2023-05-22 | 64.22 | $10.24 | — |
| 2023-05-19 | 64.22 | $10.24 | — |
| 2023-05-18 | 64.22 | $10.24 | — |
| 2023-05-17 | 64.22 | $10.24 | — |
| 2023-05-16 | 64.22 | $10.24 | — |
| 2023-05-15 | 64.22 | $10.24 | — |
| 2023-05-12 | 64.22 | $10.24 | — |
| 2023-05-11 | 64.22 | $10.24 | — |
| 2023-05-10 | 64.22 | $10.24 | — |
| 2023-05-09 | 64.22 | $10.24 | — |
| 2023-05-08 | 64.22 | $10.24 | — |
| 2023-05-05 | 64.22 | $10.24 | — |
| 2023-05-04 | 64.22 | $10.24 | — |
| 2023-05-03 | 64.22 | $10.24 | — |
| 2023-05-02 | 64.22 | $10.24 | — |
| 2023-05-01 | 64.22 | $10.24 | — |
| 2023-04-28 | 64.22 | $10.24 | — |
| 2023-04-27 | 64.22 | $10.24 | — |
| 2023-04-26 | 64.22 | $10.24 | — |
| 2023-04-25 | 64.22 | $10.24 | — |
| 2023-04-24 | 64.22 | $10.24 | — |
| 2023-04-21 | 64.22 | $10.24 | — |
| 2023-04-20 | 64.22 | $10.24 | — |
| 2023-04-19 | 64.22 | $10.24 | — |
| 2023-04-18 | 64.22 | $10.24 | — |
| 2023-04-17 | 64.22 | $10.24 | — |
| 2023-04-14 | 64.22 | $10.24 | — |
| 2023-04-13 | 64.22 | $10.24 | — |
| 2023-04-12 | 64.22 | $10.24 | — |
| 2023-04-11 | 64.22 | $10.24 | — |
| 2023-04-10 | 64.22 | $10.24 | — |
| 2023-04-06 | 64.22 | $10.24 | — |
| 2023-04-05 | 64.22 | $10.24 | — |
| 2023-04-04 | 64.22 | $10.24 | — |
| 2023-04-03 | 64.22 | $10.24 | — |
| 2023-03-31 | 64.22 | $10.24 | — |
| 2023-03-30 | 64.22 | $10.24 | — |
| 2023-03-29 | 64.22 | $10.24 | 1501 |
| 2023-03-28 | 66.38 | $10.24 | 50100 |
| 2023-03-27 | 60.00 | $10.22 | 100205 |
| 2023-03-24 | 62.20 | $10.22 | — |
| 2023-03-23 | 62.20 | $10.22 | 205 |
| 2023-03-22 | 60.91 | $10.22 | 200380 |
| 2023-03-21 | 60.91 | $10.22 | 5684 |
| 2023-03-20 | 59.64 | $10.21 | 1204 |
| 2023-03-17 | 73.19 | $10.24 | 415943 |
| 2023-03-16 | 67.31 | $10.22 | 22515 |
| 2023-03-15 | 65.89 | $10.21 | — |
| 2023-03-14 | 65.89 | $10.21 | 250002 |
| 2023-03-13 | 65.89 | $10.21 | 99751 |
| 2023-03-10 | 71.20 | $10.22 | 19011 |
| 2023-03-09 | 65.99 | $10.20 | 374 |
| 2023-03-08 | 65.99 | $10.20 | 102 |
| 2023-03-07 | 78.86 | $10.22 | 200 |
| 2023-03-06 | 74.05 | $10.20 | 902 |
| 2023-03-03 | 74.05 | $10.20 | 4306 |
| 2023-03-02 | 74.05 | $10.20 | 197079 |
| 2023-03-01 | 74.05 | $10.20 | 3159 |
| 2023-02-28 | 74.05 | $10.20 | 278728 |
| 2023-02-27 | 74.05 | $10.20 | 90417 |
| 2023-02-24 | 68.84 | $10.18 | 177511 |
| 2023-02-23 | 76.10 | $10.19 | 501062 |
| 2023-02-22 | 76.10 | $10.19 | 1.3M |
| 2023-02-21 | 76.10 | $10.19 | 258784 |
| 2023-02-17 | 73.73 | $10.18 | 1.5M |
| 2023-02-16 | 73.73 | $10.18 | 101 |
| 2023-02-15 | 71.14 | $10.17 | 1.0M |
| 2023-02-14 | 71.14 | $10.17 | 40570 |
| 2023-02-13 | 69.80 | $10.17 | 170 |
| 2023-02-10 | 69.80 | $10.17 | 404 |
| 2023-02-09 | 69.80 | $10.17 | 45312 |
| 2023-02-08 | 69.80 | $10.17 | 7560 |
| 2023-02-07 | 68.61 | $10.16 | — |
| 2023-02-06 | 68.61 | $10.16 | 574210 |
| 2023-02-03 | 66.20 | $10.15 | 1255 |
| 2023-02-02 | 77.47 | $10.17 | 133505 |
| 2023-02-01 | 75.49 | $10.16 | 402631 |
| 2023-01-31 | 75.49 | $10.16 | 860503 |
| 2023-01-30 | 74.48 | $10.16 | 123912 |
| 2023-01-27 | 73.43 | $10.15 | 649156 |
| 2023-01-26 | 73.43 | $10.15 | 790163 |
| 2023-01-25 | 73.43 | $10.15 | 381686 |
| 2023-01-24 | 73.43 | $10.15 | 5.8M |
| 2023-01-23 | 71.54 | $10.14 | 611558 |
| 2023-01-20 | 71.54 | $10.14 | 44975 |
| 2023-01-19 | 76.46 | $10.15 | 1.7M |
| 2023-01-18 | 72.92 | $10.13 | 7492 |
| 2023-01-17 | 78.53 | $10.14 | 3.0M |
| 2023-01-13 | 74.86 | $10.12 | 1.0M |
| 2023-01-12 | 81.48 | $10.13 | 12839 |
| 2023-01-11 | 79.78 | $10.12 | 5570 |
| 2023-01-10 | 79.78 | $10.12 | 37186 |
| 2023-01-09 | 79.78 | $10.12 | 328883 |
| 2023-01-06 | 79.78 | $10.12 | 1.6M |
| 2023-01-05 | 78.14 | $10.11 | 307183 |
| 2023-01-04 | 71.61 | $10.08 | 35718 |
| 2023-01-03 | 79.10 | $10.09 | 9632 |
| 2022-12-30 | 79.10 | $10.09 | 10414 |
| 2022-12-29 | 79.10 | $10.09 | 44773 |
| 2022-12-28 | 79.10 | $10.09 | 55674 |
| 2022-12-27 | 76.04 | $10.08 | 171146 |
| 2022-12-23 | 79.74 | $10.08 | 16632 |
| 2022-12-22 | 77.67 | $10.07 | 474 |
| 2022-12-21 | 77.67 | $10.07 | 2.5M |
| 2022-12-20 | 75.41 | $10.06 | 43746 |
| 2022-12-19 | 75.41 | $10.06 | 154366 |
| 2022-12-16 | 75.41 | $10.06 | — |
| 2022-12-15 | 75.41 | $10.06 | 175528 |
| 2022-12-14 | 74.35 | $10.06 | 54779 |
| 2022-12-13 | 74.35 | $10.06 | 1.5M |
| 2022-12-12 | 73.32 | $10.05 | 1.1M |
| 2022-12-09 | 71.10 | $10.04 | 603 |
| 2022-12-08 | 68.63 | $10.03 | 1913 |
| 2022-12-07 | 68.63 | $10.03 | 3665 |
| 2022-12-06 | 68.63 | $10.03 | — |
| 2022-12-05 | 68.63 | $10.03 | 2.0M |
| 2022-12-02 | 66.27 | $10.02 | 995482 |
| 2022-12-01 | 66.27 | $10.02 | 4537 |
| 2022-11-30 | 76.65 | $10.04 | 63720 |
| 2022-11-29 | 74.78 | $10.03 | 91833 |
| 2022-11-28 | 72.71 | $10.02 | 23470 |
| 2022-11-25 | 70.36 | $10.01 | 13987 |
| 2022-11-23 | 76.56 | $10.02 | 5593 |
| 2022-11-22 | 76.56 | $10.02 | 559 |
| 2022-11-21 | 72.13 | $10.00 | — |
| 2022-11-18 | 72.13 | $10.00 | 100 |
| 2022-11-17 | 72.13 | $10.00 | 4865 |
| 2022-11-16 | 69.67 | $9.99 | — |
| 2022-11-15 | 69.67 | $9.99 | — |
| 2022-11-14 | 69.67 | $9.99 | 12111 |
| 2022-11-11 | 67.19 | $9.98 | — |
| 2022-11-10 | 67.19 | $9.98 | — |
| 2022-11-09 | 67.19 | $9.98 | 53136 |
| 2022-11-08 | 67.19 | $9.98 | 272670 |
| 2022-11-07 | 71.99 | $9.99 | 24135 |
| 2022-11-04 | 69.95 | $9.98 | 6011 |
| 2022-11-03 | 67.72 | $9.97 | — |
| 2022-11-02 | 67.72 | $9.97 | 10012 |
| 2022-11-01 | 67.72 | $9.97 | 32769 |
| 2022-10-31 | 65.52 | $9.96 | 2047 |
| 2022-10-28 | 70.05 | $9.97 | 4503 |
| 2022-10-27 | 65.52 | $9.95 | — |
| 2022-10-26 | 65.52 | $9.95 | — |
| 2022-10-25 | 65.52 | $9.95 | 202 |
| 2022-10-24 | 65.52 | $9.95 | 41556 |
| 2022-10-21 | 65.52 | $9.95 | 4003 |
| 2022-10-20 | 65.52 | $9.95 | 4157 |
| 2022-10-19 | 58.63 | $9.92 | — |
| 2022-10-18 | 58.63 | $9.92 | 308588 |
| 2022-10-17 | 55.99 | $9.91 | — |
| 2022-10-14 | 55.99 | $9.91 | 2.9M |
| 2022-10-13 | 59.42 | $9.92 | 4002 |
| 2022-10-12 | 63.09 | $9.93 | 1274 |
| 2022-10-11 | 63.09 | $9.93 | 106 |
| 2022-10-10 | 58.45 | $9.91 | 29074 |
| 2022-10-07 | 55.82 | $9.90 | 20001 |
| 2022-10-06 | 61.37 | $9.92 | 172280 |
| 2022-10-05 | 60.11 | $9.91 | 636287 |
| 2022-10-04 | 57.49 | $9.90 | — |
| 2022-10-03 | 57.49 | $9.90 | 46062 |
| 2022-09-30 | 61.12 | $9.91 | 8705 |
| 2022-09-29 | 58.64 | $9.90 | 148984 |
| 2022-09-28 | 57.34 | $9.90 | 46366 |
| 2022-09-27 | 59.10 | $9.90 | 5868 |
| 2022-09-26 | 59.10 | $9.90 | 67349 |
| 2022-09-23 | 59.10 | $9.90 | 383811 |
| 2022-09-22 | 59.10 | $9.90 | 3249 |
| 2022-09-21 | 59.10 | $9.90 | — |
| 2022-09-20 | 59.10 | $9.90 | 150506 |
| 2022-09-19 | 57.17 | $9.89 | — |
| 2022-09-16 | 57.17 | $9.89 | — |
| 2022-09-15 | 57.17 | $9.89 | — |
| 2022-09-14 | 57.17 | $9.89 | 10377 |
| 2022-09-13 | 57.17 | $9.89 | 21603 |
| 2022-09-12 | 53.86 | $9.87 | 890 |
| 2022-09-09 | 54.82 | $9.88 | 3773 |
| 2022-09-08 | 57.95 | $9.89 | 6778 |
| 2022-09-07 | 54.67 | $9.87 | 7723 |
| 2022-09-06 | 52.94 | $9.86 | 744 |
| 2022-09-02 | 54.93 | $9.87 | 25715 |
| 2022-09-01 | 51.43 | $9.85 | 13175 |
| 2022-08-31 | 55.53 | $9.87 | 1607 |
| 2022-08-30 | 49.82 | $9.84 | 1605 |
| 2022-08-29 | 54.23 | $9.86 | 53523 |
| 2022-08-26 | 54.23 | $9.86 | 4253 |
| 2022-08-25 | 50.26 | $9.84 | 354400 |
| 2022-08-24 | 57.35 | $9.87 | — |
| 2022-08-23 | 57.35 | $9.87 | 146 |
| 2022-08-22 | 53.39 | $9.85 | — |
| 2022-08-19 | 53.39 | $9.85 | 576 |
| 2022-08-18 | 51.36 | $9.84 | 131800 |
| 2022-08-17 | 56.00 | $9.86 | 887852 |
| 2022-08-16 | 58.52 | $9.87 | 345 |
| 2022-08-15 | 55.68 | $9.86 | 10631 |
| 2022-08-12 | 54.70 | $9.85 | 50100 |
| 2022-08-11 | 59.72 | $9.87 | 603 |
| 2022-08-10 | 68.70 | $9.90 | 452 |
| 2022-08-09 | 58.92 | $9.85 | 46942 |
| 2022-08-08 | 58.92 | $9.85 | 56884 |
| 2022-08-05 | 56.46 | $9.84 | 302 |
| 2022-08-04 | 56.46 | $9.84 | 125 |
| 2022-08-03 | 59.68 | $9.85 | 29083 |
| 2022-08-02 | 59.68 | $9.85 | 845 |
| 2022-08-01 | 55.06 | $9.83 | — |
| 2022-07-29 | 55.06 | $9.83 | 18208 |
| 2022-07-28 | 58.06 | $9.84 | 1100 |
| 2022-07-27 | 58.06 | $9.84 | 693 |
| 2022-07-26 | 53.48 | $9.82 | 273 |
| 2022-07-25 | 56.41 | $9.83 | — |
| 2022-07-22 | 56.41 | $9.83 | — |
| 2022-07-21 | 56.41 | $9.83 | 549 |
| 2022-07-20 | 56.41 | $9.83 | 62165 |
| 2022-07-19 | 56.41 | $9.83 | 198165 |
| 2022-07-18 | 52.37 | $9.81 | — |
| 2022-07-15 | 52.37 | $9.81 | 1.4M |
| 2022-07-14 | 52.01 | $9.81 | — |
| 2022-07-13 | 52.01 | $9.81 | 200 |
| 2022-07-12 | 52.36 | $9.81 | 9024 |
| 2022-07-11 | 48.63 | $9.79 | 32560 |
| 2022-07-08 | 47.65 | $9.79 | 53023 |
| 2022-07-07 | 50.38 | $9.80 | — |
| 2022-07-06 | 50.38 | $9.80 | — |
| 2022-07-05 | 50.38 | $9.80 | 13864 |
| 2022-07-01 | 48.70 | $9.79 | — |
| 2022-06-30 | 48.70 | $9.79 | 457065 |
| 2022-06-29 | 53.61 | $9.82 | 213855 |
| 2022-06-28 | 46.82 | $9.78 | 1648 |
| 2022-06-27 | 50.32 | $9.80 | 57268 |
| 2022-06-24 | 48.49 | $9.79 | — |
| 2022-06-23 | 48.49 | $9.79 | 16884 |
| 2022-06-22 | 48.49 | $9.79 | 9926 |
| 2022-06-21 | 45.02 | $9.77 | 81308 |
| 2022-06-17 | 48.10 | $9.79 | 30125 |
| 2022-06-16 | 46.36 | $9.78 | 43210 |
| 2022-06-15 | 47.88 | $9.79 | 5746 |
| 2022-06-14 | 46.20 | $9.78 | 48217 |
| 2022-06-13 | 49.22 | $9.80 | 139119 |
| 2022-06-10 | 47.59 | $9.79 | 188376 |
| 2022-06-09 | 49.09 | $9.80 | 15324 |
| 2022-06-08 | 53.91 | $9.83 | — |
| 2022-06-07 | 53.91 | $9.83 | 3133 |
| 2022-06-06 | 53.91 | $9.83 | 6329 |
| 2022-06-03 | 58.86 | $9.86 | 1.3M |
| 2022-06-02 | 54.93 | $9.83 | 7214 |
| 2022-06-01 | 50.42 | $9.80 | — |
| 2022-05-31 | 50.42 | $9.80 | 187587 |
| 2022-05-27 | 45.50 | $9.77 | 50003 |
| 2022-05-26 | 45.50 | $9.77 | 5101 |
| 2022-05-25 | 45.50 | $9.77 | 132 |
| 2022-05-24 | 49.73 | $9.80 | 116508 |
| 2022-05-23 | 58.31 | $9.85 | 186 |
| 2022-05-20 | 55.39 | $9.83 | 100958 |
| 2022-05-19 | 53.04 | $9.82 | 6292 |
| 2022-05-18 | 44.75 | $9.77 | 29956 |
| 2022-05-17 | 50.38 | $9.80 | 37969 |
| 2022-05-16 | 43.65 | $9.77 | 903 |
| 2022-05-13 | 45.61 | $9.78 | 9334 |
| 2022-05-12 | 45.61 | $9.78 | 48294 |
| 2022-05-11 | 43.31 | $9.77 | 13891 |
| 2022-05-10 | 43.31 | $9.77 | 176322 |
| 2022-05-09 | 48.90 | $9.80 | 44805 |
| 2022-05-06 | 50.99 | $9.81 | 126601 |
| 2022-05-05 | 55.48 | $9.83 | 42783 |
| 2022-05-04 | 51.41 | $9.81 | — |
| 2022-05-03 | 51.41 | $9.81 | 16197 |
| 2022-05-02 | 53.63 | $9.82 | 8179 |
| 2022-04-29 | 52.66 | $9.82 | 103 |
| 2022-04-28 | 53.72 | $9.82 | 12729 |
| 2022-04-27 | 51.87 | $9.81 | 59022 |
| 2022-04-26 | 53.92 | $9.82 | 7591 |
| 2022-04-25 | 53.92 | $9.82 | 74268 |
| 2022-04-22 | 50.39 | $9.80 | 192472 |
| 2022-04-21 | 56.57 | $9.83 | 22021 |
| 2022-04-20 | 56.57 | $9.83 | 11480 |
| 2022-04-19 | 53.11 | $9.81 | — |
| 2022-04-18 | 53.11 | $9.81 | 22362 |
| 2022-04-14 | 51.36 | $9.80 | 15038 |
| 2022-04-13 | 51.36 | $9.80 | — |
| 2022-04-12 | 51.36 | $9.80 | 34379 |
| 2022-04-11 | 51.36 | $9.80 | 181424 |
| 2022-04-08 | 51.36 | $9.80 | 26053 |
| 2022-04-07 | 52.11 | $9.81 | 179275 |
| 2022-04-06 | 56.01 | $9.83 | 1479 |
| 2022-04-05 | 51.91 | $9.80 | 2600 |
| 2022-04-04 | 51.91 | $9.80 | 101 |
| 2022-04-01 | 56.67 | $9.83 | 803799 |
| 2022-03-31 | 52.55 | $9.80 | 50573 |
| 2022-03-30 | 57.77 | $9.83 | 82650 |
| 2022-03-29 | 54.93 | $9.81 | 40329 |
| 2022-03-28 | 58.69 | $9.83 | 27745 |
| 2022-03-25 | 52.51 | $9.79 | 125200 |
| 2022-03-24 | 52.51 | $9.79 | — |
| 2022-03-23 | 52.51 | $9.79 | 422 |
| 2022-03-22 | 49.26 | $9.77 | 6317 |
| 2022-03-21 | 50.91 | $9.78 | 404 |
| 2022-03-18 | 49.29 | $9.77 | 6542 |
| 2022-03-17 | 50.89 | $9.78 | 108 |
| 2022-03-16 | 47.67 | $9.76 | 64818 |
| 2022-03-15 | 49.20 | $9.77 | 47677 |
| 2022-03-14 | 54.16 | $9.80 | 59064 |
| 2022-03-11 | 54.16 | $9.80 | 1900 |
| 2022-03-10 | 52.73 | $9.79 | 36397 |
| 2022-03-09 | 49.87 | $9.77 | 39174 |
| 2022-03-08 | 49.75 | $9.77 | 133818 |
| 2022-03-07 | 48.27 | $9.76 | 2.1M |
| 2022-03-04 | 48.27 | $9.76 | 599 |
| 2022-03-03 | 49.59 | $9.77 | 33726 |
| 2022-03-02 | 46.84 | $9.75 | 246549 |
| 2022-03-01 | 45.43 | $9.74 | 7488 |
| 2022-02-28 | 44.73 | $9.74 | 53748 |
| 2022-02-25 | 46.42 | $9.75 | 7352 |
| 2022-02-24 | 42.28 | $9.72 | 8764 |
| 2022-02-23 | 40.83 | $9.71 | 41843 |
| 2022-02-22 | 42.34 | $9.73 | 65668 |
| 2022-02-18 | 44.98 | $9.75 | 1698 |
| 2022-02-17 | 46.08 | $9.76 | 1580 |
| 2022-02-16 | 48.31 | $9.78 | — |
| 2022-02-15 | 48.31 | $9.78 | 4341 |
| 2022-02-14 | 48.31 | $9.78 | 21720 |
| 2022-02-11 | 45.48 | $9.76 | 29834 |
| 2022-02-10 | 46.94 | $9.77 | 13496 |
| 2022-02-09 | 45.84 | $9.76 | 3394 |
| 2022-02-08 | 45.84 | $9.76 | 7939 |
| 2022-02-07 | 45.84 | $9.76 | — |
| 2022-02-04 | 45.84 | $9.76 | 59665 |
| 2022-02-03 | 47.45 | $9.78 | 14170 |
| 2022-02-02 | 47.58 | $9.78 | 599 |
| 2022-02-01 | 47.44 | $9.78 | 87606 |
| 2022-01-31 | 45.80 | $9.76 | 18922 |
| 2022-01-28 | 40.51 | $9.70 | 4017 |
| 2022-01-27 | 45.43 | $9.77 | 54147 |
| 2022-01-26 | 38.32 | $9.70 | 123067 |
| 2022-01-25 | 39.72 | $9.72 | 203419 |
| 2022-01-24 | 40.42 | $9.73 | 247670 |
| 2022-01-21 | 39.40 | $9.72 | 45063 |
| 2022-01-20 | 42.15 | $9.76 | 5239 |
| 2022-01-19 | 42.85 | $9.77 | 2031 |
| 2022-01-18 | 43.55 | $9.78 | 38434 |
| 2022-01-14 | 50.56 | $9.87 | 42598 |
| 2022-01-13 | 43.89 | $9.80 | 67994 |
| 2022-01-12 | 46.44 | $9.83 | 26887 |
| 2022-01-11 | 45.43 | $9.82 | 41991 |
| 2022-01-10 | 49.88 | $9.87 | — |
| 2022-01-07 | 49.88 | $9.87 | 3815 |
| 2022-01-06 | 48.98 | $9.86 | 22409 |
| 2022-01-05 | 44.21 | $9.81 | 81254 |
| 2022-01-04 | 47.59 | $9.85 | 3500 |
| 2022-01-03 | 48.93 | $9.87 | 34213 |
| 2021-12-31 | 51.20 | $9.89 | 179509 |
| 2021-12-30 | 51.20 | $9.89 | 8952 |
| 2021-12-29 | 52.07 | $9.90 | 13359 |
| 2021-12-28 | 48.75 | $9.86 | 1859 |
| 2021-12-27 | 45.15 | $9.82 | 10155 |
| 2021-12-23 | 48.38 | $9.86 | 2536 |
| 2021-12-22 | 51.91 | $9.90 | 45680 |
| 2021-12-21 | 49.27 | $9.87 | 239 |
| 2021-12-20 | 46.48 | $9.84 | 478832 |
| 2021-12-17 | 47.31 | $9.85 | — |
| 2021-12-16 | 47.31 | $9.85 | 13521 |
| 2021-12-15 | 51.42 | $9.90 | 543 |
| 2021-12-14 | 51.42 | $9.90 | 388 |
| 2021-12-13 | 53.09 | $9.92 | 22235 |
| 2021-12-10 | 50.82 | $9.89 | 6563 |
| 2021-12-09 | 53.26 | $9.92 | 16821 |
| 2021-12-08 | 49.40 | $9.87 | 9979 |
| 2021-12-07 | 51.00 | $9.89 | 57110 |
| 2021-12-06 | 56.20 | $9.95 | 156807 |
| 2021-12-03 | 52.36 | $9.90 | 23197 |
| 2021-12-02 | 51.55 | $9.89 | 3744 |
| 2021-12-01 | 50.76 | $9.88 | 36061 |
| 2021-11-30 | 52.39 | $9.90 | 30621 |
| 2021-11-29 | 52.39 | $9.90 | 76668 |
| 2021-11-26 | 52.39 | $9.90 | 760 |
| 2021-11-24 | 52.39 | $9.90 | 14723 |
| 2021-11-23 | 51.11 | $9.88 | 22729 |
| 2021-11-22 | 52.44 | $9.90 | 18339 |
| 2021-11-19 | 53.78 | $9.92 | 108923 |
| 2021-11-18 | 51.43 | $9.88 | 35518 |
| 2021-11-17 | 52.70 | $9.90 | 599330 |
| 2021-11-16 | 77.21 | $10.17 | 2077 |
| 2021-11-15 | 57.95 | $9.89 | 20504 |
| 2021-11-12 | 52.49 | $9.85 | 6910 |
| 2021-11-11 | 62.05 | $9.90 | 1.5M |
| 2021-11-10 | 60.69 | $9.89 | 26297 |
| 2021-11-09 | 61.74 | $9.90 | 956 |
| 2021-11-08 | 61.10 | $9.89 | 1024 |
| 2021-11-05 | 58.46 | $9.87 | 25997 |
| 2021-11-04 | 55.60 | $9.85 | 87808 |
| 2021-11-03 | 52.49 | $9.83 | 6744 |
| 2021-11-02 | 54.29 | $9.84 | 526 |
| 2021-11-01 | 56.13 | $9.85 | 2553 |
| 2021-10-29 | 56.13 | $9.85 | 69602 |
| 2021-10-28 | 56.13 | $9.85 | 271 |
| 2021-10-27 | 53.43 | $9.83 | 13388 |
| 2021-10-26 | 52.74 | $9.83 | 42311 |
| 2021-10-25 | 55.07 | $9.84 | 16863 |
| 2021-10-22 | 47.77 | $9.79 | — |
| 2021-10-21 | 47.77 | $9.79 | — |
| 2021-10-20 | 47.77 | $9.79 | — |
| 2021-10-19 | 47.77 | $9.79 | 609 |
| 2021-10-18 | 50.44 | $9.81 | — |
| 2021-10-15 | 50.44 | $9.81 | 613 |
| 2021-10-14 | 50.44 | $9.81 | 1576 |
| 2021-10-13 | 49.23 | $9.80 | 52117 |
| 2021-10-12 | 51.63 | $9.82 | — |
| 2021-10-11 | 51.63 | $9.82 | 50539 |
| 2021-10-08 | 50.54 | $9.81 | 5771 |
| 2021-10-07 | 50.54 | $9.81 | 2426 |
| 2021-10-06 | 51.59 | $9.82 | 20615 |
| 2021-10-05 | 45.09 | $9.76 | 190534 |
| 2021-10-04 | 51.68 | $9.82 | 5957 |
| 2021-10-01 | 50.53 | $9.81 | 1339 |
| 2021-09-30 | 46.95 | $9.78 | — |
| 2021-09-29 | 46.95 | $9.78 | 1141 |
| 2021-09-28 | 48.00 | $9.79 | — |
| 2021-09-27 | 48.00 | $9.79 | 307 |
| 2021-09-24 | 51.08 | $9.82 | 1579 |
| 2021-09-23 | 49.01 | $9.80 | 3668 |
| 2021-09-22 | 46.14 | $9.77 | 211 |
| 2021-09-21 | 46.75 | $9.78 | 26704 |
| 2021-09-20 | 48.64 | $9.80 | 60141 |
| 2021-09-17 | 50.58 | $9.82 | — |
| 2021-09-16 | 50.58 | $9.82 | 3900 |
| 2021-09-15 | 50.58 | $9.82 | 3409 |
| 2021-09-14 | 48.83 | $9.80 | — |
| 2021-09-13 | 48.83 | $9.80 | — |
| 2021-09-10 | 48.83 | $9.80 | — |
| 2021-09-09 | 48.83 | $9.80 | 28765 |
| 2021-09-08 | 44.84 | $9.75 | 1039 |
| 2021-09-07 | 46.93 | $9.78 | 3406 |
| 2021-09-03 | 47.63 | $9.79 | — |
| 2021-09-02 | 47.63 | $9.79 | — |
| 2021-09-01 | 47.63 | $9.79 | 6005 |
| 2021-08-31 | 44.05 | $9.74 | 185 |
| 2021-08-30 | 50.63 | $9.84 | 119957 |
| 2021-08-27 | 40.49 | $9.72 | — |
| 2021-08-26 | 40.49 | $9.72 | — |
| 2021-08-25 | 40.49 | $9.72 | 31111 |
| 2021-08-24 | 41.72 | $9.74 | 382 |
| 2021-08-23 | 47.90 | $9.83 | 3931 |
| 2021-08-20 | 39.36 | $9.74 | 2281 |
| 2021-08-19 | 39.70 | $9.75 | 1357 |
| 2021-08-18 | 42.15 | $9.78 | 249 |
| 2021-08-17 | 42.87 | $9.79 | — |
| 2021-08-16 | 42.87 | $9.79 | — |
| 2021-08-13 | 42.87 | $9.79 | 130 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2023-04-26
Close Price
$10.24
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.34
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-04-26 | 0.00 | $10.24 | — |
| 2023-04-25 | -25.00 | $10.24 | — |
| 2023-04-24 | -20.00 | $10.24 | — |
| 2023-04-21 | -20.00 | $10.24 | — |
| 2023-04-20 | -20.00 | $10.24 | — |
| 2023-04-19 | -20.00 | $10.24 | — |
| 2023-04-18 | -16.67 | $10.24 | — |
| 2023-04-17 | -16.67 | $10.24 | — |
| 2023-04-14 | -16.67 | $10.24 | — |
| 2023-04-13 | -16.67 | $10.24 | — |
| 2023-04-12 | -16.67 | $10.24 | — |
| 2023-04-11 | -16.67 | $10.24 | — |
| 2023-04-10 | -16.67 | $10.24 | — |
| 2023-04-06 | -16.67 | $10.24 | — |
| 2023-04-05 | -12.50 | $10.24 | — |
| 2023-04-04 | -12.50 | $10.24 | — |
| 2023-04-03 | -12.50 | $10.24 | — |
| 2023-03-31 | -11.68 | $10.24 | — |
| 2023-03-30 | -11.68 | $10.24 | — |
| 2023-03-29 | -10.00 | $10.24 | 1501 |
| 2023-03-28 | 0.00 | $10.24 | 50100 |
| 2023-03-27 | -50.00 | $10.22 | 100205 |
| 2023-03-24 | -36.55 | $10.22 | — |
| 2023-03-23 | -33.50 | $10.22 | 205 |
| 2023-03-22 | -41.67 | $10.22 | 200380 |
| 2023-03-21 | -41.67 | $10.22 | 5684 |
| 2023-03-20 | -50.00 | $10.21 | 1204 |
| 2023-03-17 | 0.00 | $10.24 | 415943 |
| 2023-03-16 | -25.00 | $10.22 | 22515 |
| 2023-03-15 | -20.00 | $10.21 | — |
| 2023-03-14 | -16.67 | $10.21 | 250002 |
| 2023-03-13 | -16.67 | $10.21 | 99751 |
| 2023-03-10 | 0.00 | $10.22 | 19011 |
| 2023-03-09 | -33.33 | $10.20 | 374 |
| 2023-03-08 | -33.33 | $10.20 | 102 |
| 2023-03-07 | 0.00 | $10.22 | 200 |
| 2023-03-06 | -16.67 | $10.20 | 902 |
| 2023-03-03 | -16.67 | $10.20 | 4306 |
| 2023-03-02 | -16.67 | $10.20 | 197079 |
| 2023-03-01 | 0.00 | $10.20 | 3159 |
| 2023-02-28 | 0.00 | $10.20 | 278728 |
| 2023-02-27 | 0.00 | $10.20 | 90417 |
| 2023-02-24 | -40.00 | $10.18 | 177511 |
| 2023-02-23 | -20.00 | $10.19 | 501062 |
| 2023-02-22 | -20.00 | $10.19 | 1.3M |
| 2023-02-21 | 0.00 | $10.19 | 258784 |
| 2023-02-17 | -16.67 | $10.18 | 1.5M |
| 2023-02-16 | 0.00 | $10.18 | 101 |
| 2023-02-15 | -20.00 | $10.17 | 1.0M |
| 2023-02-14 | 0.00 | $10.17 | 40570 |
| 2023-02-13 | -35.71 | $10.17 | 170 |
| 2023-02-10 | -90.63 | $10.17 | 404 |
| 2023-02-09 | -90.63 | $10.17 | 45312 |
| 2023-02-08 | -90.63 | $10.17 | 7560 |
| 2023-02-07 | -89.80 | $10.16 | — |
| 2023-02-06 | -89.80 | $10.16 | 574210 |
| 2023-02-03 | -90.91 | $10.15 | 1255 |
| 2023-02-02 | -82.69 | $10.17 | 133505 |
| 2023-02-01 | -83.02 | $10.16 | 402631 |
| 2023-01-31 | -83.02 | $10.16 | 860503 |
| 2023-01-30 | -83.96 | $10.16 | 123912 |
| 2023-01-27 | -84.91 | $10.15 | 649156 |
| 2023-01-26 | -84.91 | $10.15 | 790163 |
| 2023-01-25 | -84.91 | $10.15 | 381686 |
| 2023-01-24 | -84.91 | $10.15 | 5.8M |
| 2023-01-23 | -86.79 | $10.14 | 611558 |
| 2023-01-20 | -85.19 | $10.14 | 44975 |
| 2023-01-19 | -83.33 | $10.15 | 1.7M |
| 2023-01-18 | -87.04 | $10.13 | 7492 |
| 2023-01-17 | -85.19 | $10.14 | 3.0M |
| 2023-01-13 | -88.89 | $10.12 | 1.0M |
| 2023-01-12 | -85.45 | $10.13 | 12839 |
| 2023-01-11 | -86.49 | $10.12 | 5570 |
| 2023-01-10 | -85.71 | $10.12 | 37186 |
| 2023-01-09 | -84.21 | $10.12 | 328883 |
| 2023-01-06 | -5.26 | $10.12 | 1.6M |
| 2023-01-05 | -11.11 | $10.11 | 307183 |
| 2023-01-04 | -28.57 | $10.08 | 35718 |
| 2023-01-03 | -14.29 | $10.09 | 9632 |
| 2022-12-30 | -12.50 | $10.09 | 10414 |
| 2022-12-29 | 0.00 | $10.09 | 44773 |
| 2022-12-28 | 0.00 | $10.09 | 55674 |
| 2022-12-27 | -8.33 | $10.08 | 171146 |
| 2022-12-23 | 0.00 | $10.08 | 16632 |
| 2022-12-22 | -14.29 | $10.07 | 474 |
| 2022-12-21 | -14.29 | $10.07 | 2.5M |
| 2022-12-20 | -28.57 | $10.06 | 43746 |
| 2022-12-19 | -14.29 | $10.06 | 154366 |
| 2022-12-16 | -14.29 | $10.06 | — |
| 2022-12-15 | -14.29 | $10.06 | 175528 |
| 2022-12-14 | -7.14 | $10.06 | 54779 |
| 2022-12-13 | -7.14 | $10.06 | 1.5M |
| 2022-12-12 | -12.50 | $10.05 | 1.1M |
| 2022-12-09 | 0.00 | $10.04 | 603 |
| 2022-12-08 | -16.67 | $10.03 | 1913 |
| 2022-12-07 | -16.67 | $10.03 | 3665 |
| 2022-12-06 | -16.67 | $10.03 | — |
| 2022-12-05 | -16.67 | $10.03 | 2.0M |
| 2022-12-02 | -28.57 | $10.02 | 995482 |
| 2022-12-01 | -28.57 | $10.02 | 4537 |
| 2022-11-30 | 0.00 | $10.04 | 63720 |
| 2022-11-29 | 0.00 | $10.03 | 91833 |
| 2022-11-28 | -5.06 | $10.02 | 23470 |
| 2022-11-25 | -18.96 | $10.01 | 13987 |
| 2022-11-23 | -2.37 | $10.02 | 5593 |
| 2022-11-22 | 0.00 | $10.02 | 559 |
| 2022-11-21 | -6.19 | $10.00 | — |
| 2022-11-18 | -6.19 | $10.00 | 100 |
| 2022-11-17 | -6.19 | $10.00 | 4865 |
| 2022-11-16 | -16.67 | $9.99 | — |
| 2022-11-15 | -12.50 | $9.99 | — |
| 2022-11-14 | -12.50 | $9.99 | 12111 |
| 2022-11-11 | -22.22 | $9.98 | — |
| 2022-11-10 | -20.00 | $9.98 | — |
| 2022-11-09 | -20.00 | $9.98 | 53136 |
| 2022-11-08 | -20.00 | $9.98 | 272670 |
| 2022-11-07 | -10.00 | $9.99 | 24135 |
| 2022-11-04 | -5.88 | $9.98 | 6011 |
| 2022-11-03 | -17.65 | $9.97 | — |
| 2022-11-02 | -17.65 | $9.97 | 10012 |
| 2022-11-01 | -17.65 | $9.97 | 32769 |
| 2022-10-31 | -25.00 | $9.96 | 2047 |
| 2022-10-28 | -12.50 | $9.97 | 4503 |
| 2022-10-27 | -16.67 | $9.95 | — |
| 2022-10-26 | -14.29 | $9.95 | — |
| 2022-10-25 | -14.29 | $9.95 | 202 |
| 2022-10-24 | -14.29 | $9.95 | 41556 |
| 2022-10-21 | -14.29 | $9.95 | 4003 |
| 2022-10-20 | -14.29 | $9.95 | 4157 |
| 2022-10-19 | -25.00 | $9.92 | — |
| 2022-10-18 | -25.00 | $9.92 | 308588 |
| 2022-10-17 | -50.00 | $9.91 | — |
| 2022-10-14 | -50.00 | $9.91 | 2.9M |
| 2022-10-13 | -25.00 | $9.92 | 4002 |
| 2022-10-12 | 0.00 | $9.93 | 1274 |
| 2022-10-11 | 0.00 | $9.93 | 106 |
| 2022-10-10 | -33.33 | $9.91 | 29074 |
| 2022-10-07 | -50.00 | $9.90 | 20001 |
| 2022-10-06 | -25.00 | $9.92 | 172280 |
| 2022-10-05 | -33.33 | $9.91 | 636287 |
| 2022-10-04 | -50.00 | $9.90 | — |
| 2022-10-03 | -42.92 | $9.90 | 46062 |
| 2022-09-30 | -25.00 | $9.91 | 8705 |
| 2022-09-29 | -37.50 | $9.90 | 148984 |
| 2022-09-28 | -43.75 | $9.90 | 46366 |
| 2022-09-27 | -33.33 | $9.90 | 5868 |
| 2022-09-26 | -33.33 | $9.90 | 67349 |
| 2022-09-23 | -33.33 | $9.90 | 383811 |
| 2022-09-22 | -30.00 | $9.90 | 3249 |
| 2022-09-21 | -30.00 | $9.90 | — |
| 2022-09-20 | -30.00 | $9.90 | 150506 |
| 2022-09-19 | -7.69 | $9.89 | — |
| 2022-09-16 | -7.69 | $9.89 | — |
| 2022-09-15 | -14.29 | $9.89 | — |
| 2022-09-14 | -14.29 | $9.89 | 10377 |
| 2022-09-13 | -14.29 | $9.89 | 21603 |
| 2022-09-12 | -42.43 | $9.87 | 890 |
| 2022-09-09 | -35.71 | $9.88 | 3773 |
| 2022-09-08 | -14.29 | $9.89 | 6778 |
| 2022-09-07 | -42.86 | $9.87 | 7723 |
| 2022-09-06 | -57.00 | $9.86 | 744 |
| 2022-09-02 | -42.86 | $9.87 | 25715 |
| 2022-09-01 | -71.43 | $9.85 | 13175 |
| 2022-08-31 | -42.86 | $9.87 | 1607 |
| 2022-08-30 | -85.71 | $9.84 | 1605 |
| 2022-08-29 | -57.14 | $9.86 | 53523 |
| 2022-08-26 | -57.14 | $9.86 | 4253 |
| 2022-08-25 | -85.71 | $9.84 | 354400 |
| 2022-08-24 | -42.86 | $9.87 | — |
| 2022-08-23 | -42.86 | $9.87 | 146 |
| 2022-08-22 | -62.50 | $9.85 | — |
| 2022-08-19 | -62.50 | $9.85 | 576 |
| 2022-08-18 | -75.00 | $9.84 | 131800 |
| 2022-08-17 | -50.00 | $9.86 | 887852 |
| 2022-08-16 | -33.30 | $9.87 | 345 |
| 2022-08-15 | -45.00 | $9.86 | 10631 |
| 2022-08-12 | -50.00 | $9.85 | 50100 |
| 2022-08-11 | -30.00 | $9.87 | 603 |
| 2022-08-10 | 0.00 | $9.90 | 452 |
| 2022-08-09 | -16.67 | $9.85 | 46942 |
| 2022-08-08 | -14.31 | $9.85 | 56884 |
| 2022-08-05 | -25.00 | $9.84 | 302 |
| 2022-08-04 | -22.22 | $9.84 | 125 |
| 2022-08-03 | -11.11 | $9.85 | 29083 |
| 2022-08-02 | 0.00 | $9.85 | 845 |
| 2022-08-01 | -25.00 | $9.83 | — |
| 2022-07-29 | -25.00 | $9.83 | 18208 |
| 2022-07-28 | -12.50 | $9.84 | 1100 |
| 2022-07-27 | -12.50 | $9.84 | 693 |
| 2022-07-26 | -37.50 | $9.82 | 273 |
| 2022-07-25 | -25.00 | $9.83 | — |
| 2022-07-22 | -25.00 | $9.83 | — |
| 2022-07-21 | -25.00 | $9.83 | 549 |
| 2022-07-20 | -25.00 | $9.83 | 62165 |
| 2022-07-19 | -25.00 | $9.83 | 198165 |
| 2022-07-18 | -50.00 | $9.81 | — |
| 2022-07-15 | -50.00 | $9.81 | 1.4M |
| 2022-07-14 | -52.25 | $9.81 | — |
| 2022-07-13 | -52.25 | $9.81 | 200 |
| 2022-07-12 | -50.00 | $9.81 | 9024 |
| 2022-07-11 | -75.00 | $9.79 | 32560 |
| 2022-07-08 | -81.25 | $9.79 | 53023 |
| 2022-07-07 | -62.50 | $9.80 | — |
| 2022-07-06 | -62.50 | $9.80 | — |
| 2022-07-05 | -62.50 | $9.80 | 13864 |
| 2022-07-01 | -83.33 | $9.79 | — |
| 2022-06-30 | -83.33 | $9.79 | 457065 |
| 2022-06-29 | -58.33 | $9.82 | 213855 |
| 2022-06-28 | -91.67 | $9.78 | 1648 |
| 2022-06-27 | -75.00 | $9.80 | 57268 |
| 2022-06-24 | -83.33 | $9.79 | — |
| 2022-06-23 | -83.33 | $9.79 | 16884 |
| 2022-06-22 | -83.33 | $9.79 | 9926 |
| 2022-06-21 | -100.00 | $9.77 | 81308 |
| 2022-06-17 | -83.33 | $9.79 | 30125 |
| 2022-06-16 | -91.67 | $9.78 | 43210 |
| 2022-06-15 | -76.92 | $9.79 | 5746 |
| 2022-06-14 | -84.62 | $9.78 | 48217 |
| 2022-06-13 | -69.23 | $9.80 | 139119 |
| 2022-06-10 | -76.92 | $9.79 | 188376 |
| 2022-06-09 | -69.23 | $9.80 | 15324 |
| 2022-06-08 | -46.15 | $9.83 | — |
| 2022-06-07 | -46.15 | $9.83 | 3133 |
| 2022-06-06 | -46.15 | $9.83 | 6329 |
| 2022-06-03 | -23.08 | $9.86 | 1.3M |
| 2022-06-02 | -41.67 | $9.83 | 7214 |
| 2022-06-01 | -66.67 | $9.80 | — |
| 2022-05-31 | -66.67 | $9.80 | 187587 |
| 2022-05-27 | -91.67 | $9.77 | 50003 |
| 2022-05-26 | -91.67 | $9.77 | 5101 |
| 2022-05-25 | -91.67 | $9.77 | 132 |
| 2022-05-24 | -66.67 | $9.80 | 116508 |
| 2022-05-23 | 0.00 | $9.85 | 186 |
| 2022-05-20 | -12.50 | $9.83 | 100958 |
| 2022-05-19 | -31.25 | $9.82 | 6292 |
| 2022-05-18 | -87.50 | $9.77 | 29956 |
| 2022-05-17 | -50.00 | $9.80 | 37969 |
| 2022-05-16 | -100.00 | $9.77 | 903 |
| 2022-05-13 | -85.71 | $9.78 | 9334 |
| 2022-05-12 | -85.71 | $9.78 | 48294 |
| 2022-05-11 | -100.00 | $9.77 | 13891 |
| 2022-05-10 | -100.00 | $9.77 | 176322 |
| 2022-05-09 | -80.00 | $9.80 | 44805 |
| 2022-05-06 | -60.00 | $9.81 | 126601 |
| 2022-05-05 | -20.00 | $9.83 | 42783 |
| 2022-05-04 | -60.00 | $9.81 | — |
| 2022-05-03 | -60.00 | $9.81 | 16197 |
| 2022-05-02 | -40.00 | $9.82 | 8179 |
| 2022-04-29 | -50.00 | $9.82 | 103 |
| 2022-04-28 | -40.00 | $9.82 | 12729 |
| 2022-04-27 | -60.00 | $9.81 | 59022 |
| 2022-04-26 | -40.00 | $9.82 | 7591 |
| 2022-04-25 | -33.33 | $9.82 | 74268 |
| 2022-04-22 | -66.67 | $9.80 | 192472 |
| 2022-04-21 | -16.67 | $9.83 | 22021 |
| 2022-04-20 | -14.29 | $9.83 | 11480 |
| 2022-04-19 | -42.86 | $9.81 | — |
| 2022-04-18 | -42.86 | $9.81 | 22362 |
| 2022-04-14 | -57.14 | $9.80 | 15038 |
| 2022-04-13 | -57.14 | $9.80 | — |
| 2022-04-12 | -50.00 | $9.80 | 34379 |
| 2022-04-11 | -44.44 | $9.80 | 181424 |
| 2022-04-08 | -44.44 | $9.80 | 26053 |
| 2022-04-07 | -38.89 | $9.81 | 179275 |
| 2022-04-06 | -11.11 | $9.83 | 1479 |
| 2022-04-05 | -44.44 | $9.80 | 2600 |
| 2022-04-04 | -44.44 | $9.80 | 101 |
| 2022-04-01 | -7.69 | $9.83 | 803799 |
| 2022-03-31 | -30.69 | $9.80 | 50573 |
| 2022-03-30 | 0.00 | $9.83 | 82650 |
| 2022-03-29 | -16.67 | $9.81 | 40329 |
| 2022-03-28 | 0.00 | $9.83 | 27745 |
| 2022-03-25 | -10.00 | $9.79 | 125200 |
| 2022-03-24 | -10.00 | $9.79 | — |
| 2022-03-23 | -10.00 | $9.79 | 422 |
| 2022-03-22 | -30.00 | $9.77 | 6317 |
| 2022-03-21 | -20.00 | $9.78 | 404 |
| 2022-03-18 | -30.00 | $9.77 | 6542 |
| 2022-03-17 | -20.00 | $9.78 | 108 |
| 2022-03-16 | -40.00 | $9.76 | 64818 |
| 2022-03-15 | -30.00 | $9.77 | 47677 |
| 2022-03-14 | 0.00 | $9.80 | 59064 |
| 2022-03-11 | 0.00 | $9.80 | 1900 |
| 2022-03-10 | -10.00 | $9.79 | 36397 |
| 2022-03-09 | -29.20 | $9.77 | 39174 |
| 2022-03-08 | -30.00 | $9.77 | 133818 |
| 2022-03-07 | -40.00 | $9.76 | 2.1M |
| 2022-03-04 | -40.00 | $9.76 | 599 |
| 2022-03-03 | -30.00 | $9.77 | 33726 |
| 2022-03-02 | -58.30 | $9.75 | 246549 |
| 2022-03-01 | -66.64 | $9.74 | 7488 |
| 2022-02-28 | -70.81 | $9.74 | 53748 |
| 2022-02-25 | -58.30 | $9.75 | 7352 |
| 2022-02-24 | -84.62 | $9.72 | 8764 |
| 2022-02-23 | -92.31 | $9.71 | 41843 |
| 2022-02-22 | -80.77 | $9.73 | 65668 |
| 2022-02-18 | -53.33 | $9.75 | 1698 |
| 2022-02-17 | -46.67 | $9.76 | 1580 |
| 2022-02-16 | -33.33 | $9.78 | — |
| 2022-02-15 | -33.33 | $9.78 | 4341 |
| 2022-02-14 | -33.33 | $9.78 | 21720 |
| 2022-02-11 | -64.29 | $9.76 | 29834 |
| 2022-02-10 | -57.14 | $9.77 | 13496 |
| 2022-02-09 | -61.90 | $9.76 | 3394 |
| 2022-02-08 | -61.90 | $9.76 | 7939 |
| 2022-02-07 | -61.90 | $9.76 | — |
| 2022-02-04 | -61.90 | $9.76 | 59665 |
| 2022-02-03 | -53.49 | $9.78 | 14170 |
| 2022-02-02 | -52.70 | $9.78 | 599 |
| 2022-02-01 | -53.49 | $9.78 | 87606 |
| 2022-01-31 | -62.79 | $9.76 | 18922 |
| 2022-01-28 | -90.91 | $9.70 | 4017 |
| 2022-01-27 | -59.09 | $9.77 | 54147 |
| 2022-01-26 | -91.67 | $9.70 | 123067 |
| 2022-01-25 | -83.33 | $9.72 | 203419 |
| 2022-01-24 | -79.17 | $9.73 | 247670 |
| 2022-01-21 | -91.30 | $9.72 | 45063 |
| 2022-01-20 | -94.44 | $9.76 | 5239 |
| 2022-01-19 | -88.89 | $9.77 | 2031 |
| 2022-01-18 | -100.00 | $9.78 | 38434 |
| 2022-01-14 | -42.86 | $9.87 | 42598 |
| 2022-01-13 | -100.00 | $9.80 | 67994 |
| 2022-01-12 | -76.92 | $9.83 | 26887 |
| 2022-01-11 | -84.62 | $9.82 | 41991 |
| 2022-01-10 | -46.15 | $9.87 | — |
| 2022-01-07 | -46.15 | $9.87 | 3815 |
| 2022-01-06 | -53.85 | $9.86 | 22409 |
| 2022-01-05 | -92.31 | $9.81 | 81254 |
| 2022-01-04 | -61.54 | $9.85 | 3500 |
| 2022-01-03 | -56.67 | $9.87 | 34213 |
| 2021-12-31 | -40.00 | $9.89 | 179509 |
| 2021-12-30 | -40.00 | $9.89 | 8952 |
| 2021-12-29 | -33.33 | $9.90 | 13359 |
| 2021-12-28 | -60.00 | $9.86 | 1859 |
| 2021-12-27 | -86.67 | $9.82 | 10155 |
| 2021-12-23 | -60.00 | $9.86 | 2536 |
| 2021-12-22 | -33.33 | $9.90 | 45680 |
| 2021-12-21 | -53.33 | $9.87 | 239 |
| 2021-12-20 | -73.33 | $9.84 | 478832 |
| 2021-12-17 | -66.67 | $9.85 | — |
| 2021-12-16 | -66.67 | $9.85 | 13521 |
| 2021-12-15 | -66.67 | $9.90 | 543 |
| 2021-12-14 | -72.97 | $9.90 | 388 |
| 2021-12-13 | -67.57 | $9.92 | 22235 |
| 2021-12-10 | -75.68 | $9.89 | 6563 |
| 2021-12-09 | -67.57 | $9.92 | 16821 |
| 2021-12-08 | -81.08 | $9.87 | 9979 |
| 2021-12-07 | -75.68 | $9.89 | 57110 |
| 2021-12-06 | -59.46 | $9.95 | 156807 |
| 2021-12-03 | -72.97 | $9.90 | 23197 |
| 2021-12-02 | -75.68 | $9.89 | 3744 |
| 2021-12-01 | -78.38 | $9.88 | 36061 |
| 2021-11-30 | -72.97 | $9.90 | 30621 |
| 2021-11-29 | -72.97 | $9.90 | 76668 |
| 2021-11-26 | -72.97 | $9.90 | 760 |
| 2021-11-24 | -72.97 | $9.90 | 14723 |
| 2021-11-23 | -78.38 | $9.88 | 22729 |
| 2021-11-22 | -72.97 | $9.90 | 18339 |
| 2021-11-19 | -61.82 | $9.92 | 108923 |
| 2021-11-18 | -71.71 | $9.88 | 35518 |
| 2021-11-17 | -66.77 | $9.90 | 599330 |
| 2021-11-16 | 0.00 | $10.17 | 2077 |
| 2021-11-15 | -60.43 | $9.89 | 20504 |
| 2021-11-12 | -73.16 | $9.85 | 6910 |
| 2021-11-11 | -18.25 | $9.90 | 1.5M |
| 2021-11-10 | -24.33 | $9.89 | 26297 |
| 2021-11-09 | -10.00 | $9.90 | 956 |
| 2021-11-08 | -13.33 | $9.89 | 1024 |
| 2021-11-05 | -21.43 | $9.87 | 25997 |
| 2021-11-04 | -35.71 | $9.85 | 87808 |
| 2021-11-03 | -15.38 | $9.83 | 6744 |
| 2021-11-02 | -7.69 | $9.84 | 526 |
| 2021-11-01 | 0.00 | $9.85 | 2553 |
| 2021-10-29 | 0.00 | $9.85 | 69602 |
| 2021-10-28 | 0.00 | $9.85 | 271 |
| 2021-10-27 | -15.38 | $9.83 | 13388 |
| 2021-10-26 | -19.23 | $9.83 | 42311 |
| 2021-10-25 | -7.69 | $9.84 | 16863 |
| 2021-10-22 | -46.15 | $9.79 | — |
| 2021-10-21 | -46.15 | $9.79 | — |
| 2021-10-20 | -46.15 | $9.79 | — |
| 2021-10-19 | -46.15 | $9.79 | 609 |
| 2021-10-18 | -30.77 | $9.81 | — |
| 2021-10-15 | -30.77 | $9.81 | 613 |
| 2021-10-14 | -30.77 | $9.81 | 1576 |
| 2021-10-13 | -38.46 | $9.80 | 52117 |
| 2021-10-12 | -23.08 | $9.82 | — |
| 2021-10-11 | -23.08 | $9.82 | 50539 |
| 2021-10-08 | -30.77 | $9.81 | 5771 |
| 2021-10-07 | -30.77 | $9.81 | 2426 |
| 2021-10-06 | -23.08 | $9.82 | 20615 |
| 2021-10-05 | -63.64 | $9.76 | 190534 |
| 2021-10-04 | -7.69 | $9.82 | 5957 |
| 2021-10-01 | -8.42 | $9.81 | 1339 |
| 2021-09-30 | -33.33 | $9.78 | — |
| 2021-09-29 | -28.57 | $9.78 | 1141 |
| 2021-09-28 | -21.43 | $9.79 | — |
| 2021-09-27 | -33.33 | $9.79 | 307 |
| 2021-09-24 | -16.67 | $9.82 | 1579 |
| 2021-09-23 | -27.78 | $9.80 | 3668 |
| 2021-09-22 | -42.44 | $9.77 | 211 |
| 2021-09-21 | -38.89 | $9.78 | 26704 |
| 2021-09-20 | -51.85 | $9.80 | 60141 |
| 2021-09-17 | -44.44 | $9.82 | — |
| 2021-09-16 | -44.44 | $9.82 | 3900 |
| 2021-09-15 | -44.44 | $9.82 | 3409 |
| 2021-09-14 | -51.85 | $9.80 | — |
| 2021-09-13 | -51.85 | $9.80 | — |
| 2021-09-10 | -51.85 | $9.80 | — |
| 2021-09-09 | -51.85 | $9.80 | 28765 |
| 2021-09-08 | -70.37 | $9.75 | 1039 |
| 2021-09-07 | -59.26 | $9.78 | 3406 |
| 2021-09-03 | -55.56 | $9.79 | — |
| 2021-09-02 | -55.56 | $9.79 | — |
| 2021-09-01 | -55.56 | $9.79 | 6005 |
| 2021-08-31 | -74.07 | $9.74 | 185 |
| 2021-08-30 | -37.04 | $9.84 | 119957 |
| 2021-08-27 | -91.21 | $9.72 | — |
| 2021-08-26 | -91.21 | $9.72 | — |
| 2021-08-25 | -91.21 | $9.72 | 31111 |
| 2021-08-24 | -82.92 | $9.74 | 382 |
| 2021-08-23 | -45.61 | $9.83 | 3931 |
| 2021-08-20 | -75.92 | $9.74 | 2281 |
| 2021-08-19 | -74.50 | $9.75 | 1357 |
| 2021-08-18 | -55.19 | $9.78 | 249 |
| 2021-08-17 | -49.67 | $9.79 | — |
| 2021-08-16 | -54.67 | $9.79 | — |
| 2021-08-13 | -54.67 | $9.79 | 130 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
85.45
2023-05-23
Close Price
$10.24
Average Directional Index - Detailed Analysis
Minimum
8.87
Average
47.72
Maximum
88.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-05-23 | 85.45 | $10.24 | — |
| 2023-05-22 | 85.47 | $10.24 | — |
| 2023-05-19 | 85.48 | $10.24 | — |
| 2023-05-18 | 85.50 | $10.24 | — |
| 2023-05-17 | 85.51 | $10.24 | — |
| 2023-05-16 | 85.53 | $10.24 | — |
| 2023-05-15 | 85.55 | $10.24 | — |
| 2023-05-12 | 85.57 | $10.24 | — |
| 2023-05-11 | 85.59 | $10.24 | — |
| 2023-05-10 | 85.61 | $10.24 | — |
| 2023-05-09 | 85.63 | $10.24 | — |
| 2023-05-08 | 85.65 | $10.24 | — |
| 2023-05-05 | 85.67 | $10.24 | — |
| 2023-05-04 | 85.70 | $10.24 | — |
| 2023-05-03 | 85.73 | $10.24 | — |
| 2023-05-02 | 85.75 | $10.24 | — |
| 2023-05-01 | 85.78 | $10.24 | — |
| 2023-04-28 | 85.81 | $10.24 | — |
| 2023-04-27 | 85.85 | $10.24 | — |
| 2023-04-26 | 85.88 | $10.24 | — |
| 2023-04-25 | 85.92 | $10.24 | — |
| 2023-04-24 | 85.96 | $10.24 | — |
| 2023-04-21 | 86.00 | $10.24 | — |
| 2023-04-20 | 86.04 | $10.24 | — |
| 2023-04-19 | 86.08 | $10.24 | — |
| 2023-04-18 | 86.13 | $10.24 | — |
| 2023-04-17 | 86.18 | $10.24 | — |
| 2023-04-14 | 86.23 | $10.24 | — |
| 2023-04-13 | 86.28 | $10.24 | — |
| 2023-04-12 | 86.34 | $10.24 | — |
| 2023-04-11 | 86.40 | $10.24 | — |
| 2023-04-10 | 86.46 | $10.24 | — |
| 2023-04-06 | 86.53 | $10.24 | — |
| 2023-04-05 | 86.60 | $10.24 | — |
| 2023-04-04 | 86.68 | $10.24 | — |
| 2023-04-03 | 86.75 | $10.24 | — |
| 2023-03-31 | 86.84 | $10.24 | — |
| 2023-03-30 | 86.92 | $10.24 | — |
| 2023-03-29 | 87.01 | $10.24 | 1501 |
| 2023-03-28 | 87.11 | $10.24 | 50100 |
| 2023-03-27 | 87.21 | $10.22 | 100205 |
| 2023-03-24 | 87.36 | $10.22 | — |
| 2023-03-23 | 87.57 | $10.22 | 205 |
| 2023-03-22 | 87.78 | $10.22 | 200380 |
| 2023-03-21 | 88.04 | $10.22 | 5684 |
| 2023-03-20 | 88.30 | $10.21 | 1204 |
| 2023-03-17 | 88.63 | $10.24 | 415943 |
| 2023-03-16 | 88.48 | $10.22 | 22515 |
| 2023-03-15 | 88.35 | $10.21 | — |
| 2023-03-14 | 88.27 | $10.21 | 250002 |
| 2023-03-13 | 88.18 | $10.21 | 99751 |
| 2023-03-10 | 88.09 | $10.22 | 19011 |
| 2023-03-09 | 87.99 | $10.20 | 374 |
| 2023-03-08 | 87.89 | $10.20 | 102 |
| 2023-03-07 | 87.83 | $10.22 | 200 |
| 2023-03-06 | 87.77 | $10.20 | 902 |
| 2023-03-03 | 87.75 | $10.20 | 4306 |
| 2023-03-02 | 87.62 | $10.20 | 197079 |
| 2023-03-01 | 87.47 | $10.20 | 3159 |
| 2023-02-28 | 87.34 | $10.20 | 278728 |
| 2023-02-27 | 87.21 | $10.20 | 90417 |
| 2023-02-24 | 87.07 | $10.18 | 177511 |
| 2023-02-23 | 86.95 | $10.19 | 501062 |
| 2023-02-22 | 86.84 | $10.19 | 1.3M |
| 2023-02-21 | 86.71 | $10.19 | 258784 |
| 2023-02-17 | 86.60 | $10.18 | 1.5M |
| 2023-02-16 | 86.48 | $10.18 | 101 |
| 2023-02-15 | 86.36 | $10.17 | 1.0M |
| 2023-02-14 | 86.23 | $10.17 | 40570 |
| 2023-02-13 | 86.11 | $10.17 | 170 |
| 2023-02-10 | 85.99 | $10.17 | 404 |
| 2023-02-09 | 85.86 | $10.17 | 45312 |
| 2023-02-08 | 85.73 | $10.17 | 7560 |
| 2023-02-07 | 85.49 | $10.16 | — |
| 2023-02-06 | 85.24 | $10.16 | 574210 |
| 2023-02-03 | 84.98 | $10.15 | 1255 |
| 2023-02-02 | 84.71 | $10.17 | 133505 |
| 2023-02-01 | 84.23 | $10.16 | 402631 |
| 2023-01-31 | 83.73 | $10.16 | 860503 |
| 2023-01-30 | 83.20 | $10.16 | 123912 |
| 2023-01-27 | 82.64 | $10.15 | 649156 |
| 2023-01-26 | 82.06 | $10.15 | 790163 |
| 2023-01-25 | 81.44 | $10.15 | 381686 |
| 2023-01-24 | 80.80 | $10.15 | 5.8M |
| 2023-01-23 | 80.13 | $10.14 | 611558 |
| 2023-01-20 | 79.42 | $10.14 | 44975 |
| 2023-01-19 | 78.68 | $10.15 | 1.7M |
| 2023-01-18 | 77.85 | $10.13 | 7492 |
| 2023-01-17 | 76.96 | $10.14 | 3.0M |
| 2023-01-13 | 76.03 | $10.12 | 1.0M |
| 2023-01-12 | 75.06 | $10.13 | 12839 |
| 2023-01-11 | 74.29 | $10.12 | 5570 |
| 2023-01-10 | 73.48 | $10.12 | 37186 |
| 2023-01-09 | 72.63 | $10.12 | 328883 |
| 2023-01-06 | 71.56 | $10.12 | 1.6M |
| 2023-01-05 | 71.69 | $10.11 | 307183 |
| 2023-01-04 | 71.88 | $10.08 | 35718 |
| 2023-01-03 | 72.50 | $10.09 | 9632 |
| 2022-12-30 | 73.14 | $10.09 | 10414 |
| 2022-12-29 | 72.45 | $10.09 | 44773 |
| 2022-12-28 | 71.78 | $10.09 | 55674 |
| 2022-12-27 | 71.08 | $10.08 | 171146 |
| 2022-12-23 | 70.44 | $10.08 | 16632 |
| 2022-12-22 | 69.78 | $10.07 | 474 |
| 2022-12-21 | 69.15 | $10.07 | 2.5M |
| 2022-12-20 | 68.50 | $10.06 | 43746 |
| 2022-12-19 | 67.81 | $10.06 | 154366 |
| 2022-12-16 | 67.17 | $10.06 | — |
| 2022-12-15 | 66.58 | $10.06 | 175528 |
| 2022-12-14 | 65.96 | $10.06 | 54779 |
| 2022-12-13 | 65.40 | $10.06 | 1.5M |
| 2022-12-12 | 64.82 | $10.05 | 1.1M |
| 2022-12-09 | 64.20 | $10.04 | 603 |
| 2022-12-08 | 63.76 | $10.03 | 1913 |
| 2022-12-07 | 63.35 | $10.03 | 3665 |
| 2022-12-06 | 62.92 | $10.03 | — |
| 2022-12-05 | 62.53 | $10.03 | 2.0M |
| 2022-12-02 | 62.12 | $10.02 | 995482 |
| 2022-12-01 | 61.94 | $10.02 | 4537 |
| 2022-11-30 | 61.76 | $10.04 | 63720 |
| 2022-11-29 | 60.87 | $10.03 | 91833 |
| 2022-11-28 | 60.02 | $10.02 | 23470 |
| 2022-11-25 | 59.20 | $10.01 | 13987 |
| 2022-11-23 | 58.37 | $10.02 | 5593 |
| 2022-11-22 | 57.49 | $10.02 | 559 |
| 2022-11-21 | 56.59 | $10.00 | — |
| 2022-11-18 | 55.86 | $10.00 | 100 |
| 2022-11-17 | 55.08 | $10.00 | 4865 |
| 2022-11-16 | 54.27 | $9.99 | — |
| 2022-11-15 | 53.57 | $9.99 | — |
| 2022-11-14 | 52.84 | $9.99 | 12111 |
| 2022-11-11 | 52.06 | $9.98 | — |
| 2022-11-10 | 51.37 | $9.98 | — |
| 2022-11-09 | 50.64 | $9.98 | 53136 |
| 2022-11-08 | 49.87 | $9.98 | 272670 |
| 2022-11-07 | 49.06 | $9.99 | 24135 |
| 2022-11-04 | 48.21 | $9.98 | 6011 |
| 2022-11-03 | 47.53 | $9.97 | — |
| 2022-11-02 | 46.95 | $9.97 | 10012 |
| 2022-11-01 | 46.33 | $9.97 | 32769 |
| 2022-10-31 | 45.68 | $9.96 | 2047 |
| 2022-10-28 | 45.33 | $9.97 | 4503 |
| 2022-10-27 | 44.47 | $9.95 | — |
| 2022-10-26 | 43.99 | $9.95 | — |
| 2022-10-25 | 43.48 | $9.95 | 202 |
| 2022-10-24 | 42.95 | $9.95 | 41556 |
| 2022-10-21 | 42.39 | $9.95 | 4003 |
| 2022-10-20 | 41.80 | $9.95 | 4157 |
| 2022-10-19 | 41.18 | $9.92 | — |
| 2022-10-18 | 41.16 | $9.92 | 308588 |
| 2022-10-17 | 41.14 | $9.91 | — |
| 2022-10-14 | 41.53 | $9.91 | 2.9M |
| 2022-10-13 | 41.94 | $9.92 | 4002 |
| 2022-10-12 | 41.92 | $9.93 | 1274 |
| 2022-10-11 | 40.87 | $9.93 | 106 |
| 2022-10-10 | 39.76 | $9.91 | 29074 |
| 2022-10-07 | 38.88 | $9.90 | 20001 |
| 2022-10-06 | 38.11 | $9.92 | 172280 |
| 2022-10-05 | 37.31 | $9.91 | 636287 |
| 2022-10-04 | 36.55 | $9.90 | — |
| 2022-10-03 | 36.02 | $9.90 | 46062 |
| 2022-09-30 | 35.46 | $9.91 | 8705 |
| 2022-09-29 | 34.87 | $9.90 | 148984 |
| 2022-09-28 | 34.43 | $9.90 | 46366 |
| 2022-09-27 | 34.07 | $9.90 | 5868 |
| 2022-09-26 | 33.69 | $9.90 | 67349 |
| 2022-09-23 | 33.28 | $9.90 | 383811 |
| 2022-09-22 | 32.43 | $9.90 | 3249 |
| 2022-09-21 | 31.53 | $9.90 | — |
| 2022-09-20 | 30.72 | $9.90 | 150506 |
| 2022-09-19 | 29.88 | $9.89 | — |
| 2022-09-16 | 29.69 | $9.89 | — |
| 2022-09-15 | 29.49 | $9.89 | — |
| 2022-09-14 | 29.28 | $9.89 | 10377 |
| 2022-09-13 | 29.05 | $9.89 | 21603 |
| 2022-09-12 | 28.91 | $9.87 | 890 |
| 2022-09-09 | 29.14 | $9.88 | 3773 |
| 2022-09-08 | 29.39 | $9.89 | 6778 |
| 2022-09-07 | 29.65 | $9.87 | 7723 |
| 2022-09-06 | 30.33 | $9.86 | 744 |
| 2022-09-02 | 31.28 | $9.87 | 25715 |
| 2022-09-01 | 32.27 | $9.85 | 13175 |
| 2022-08-31 | 33.55 | $9.87 | 1607 |
| 2022-08-30 | 34.61 | $9.84 | 1605 |
| 2022-08-29 | 35.83 | $9.86 | 53523 |
| 2022-08-26 | 36.55 | $9.86 | 4253 |
| 2022-08-25 | 37.29 | $9.84 | 354400 |
| 2022-08-24 | 38.08 | $9.87 | — |
| 2022-08-23 | 37.60 | $9.87 | 146 |
| 2022-08-22 | 37.09 | $9.85 | — |
| 2022-08-19 | 36.84 | $9.85 | 576 |
| 2022-08-18 | 36.57 | $9.84 | 131800 |
| 2022-08-17 | 36.29 | $9.86 | 887852 |
| 2022-08-16 | 36.49 | $9.87 | 345 |
| 2022-08-15 | 35.95 | $9.86 | 10631 |
| 2022-08-12 | 35.54 | $9.85 | 50100 |
| 2022-08-11 | 35.11 | $9.87 | 603 |
| 2022-08-10 | 33.86 | $9.90 | 452 |
| 2022-08-09 | 32.53 | $9.85 | 46942 |
| 2022-08-08 | 31.65 | $9.85 | 56884 |
| 2022-08-05 | 30.88 | $9.84 | 302 |
| 2022-08-04 | 30.24 | $9.84 | 125 |
| 2022-08-03 | 29.57 | $9.85 | 29083 |
| 2022-08-02 | 28.86 | $9.85 | 845 |
| 2022-08-01 | 28.11 | $9.83 | — |
| 2022-07-29 | 27.65 | $9.83 | 18208 |
| 2022-07-28 | 27.16 | $9.84 | 1100 |
| 2022-07-27 | 26.65 | $9.84 | 693 |
| 2022-07-26 | 25.76 | $9.82 | 273 |
| 2022-07-25 | 25.30 | $9.83 | — |
| 2022-07-22 | 24.44 | $9.83 | — |
| 2022-07-21 | 23.53 | $9.83 | 549 |
| 2022-07-20 | 22.57 | $9.83 | 62165 |
| 2022-07-19 | 21.57 | $9.83 | 198165 |
| 2022-07-18 | 20.51 | $9.81 | — |
| 2022-07-15 | 19.67 | $9.81 | 1.4M |
| 2022-07-14 | 18.79 | $9.81 | — |
| 2022-07-13 | 18.55 | $9.81 | 200 |
| 2022-07-12 | 18.30 | $9.81 | 9024 |
| 2022-07-11 | 18.03 | $9.79 | 32560 |
| 2022-07-08 | 17.76 | $9.79 | 53023 |
| 2022-07-07 | 18.01 | $9.80 | — |
| 2022-07-06 | 17.40 | $9.80 | — |
| 2022-07-05 | 16.75 | $9.80 | 13864 |
| 2022-07-01 | 16.07 | $9.79 | — |
| 2022-06-30 | 15.66 | $9.79 | 457065 |
| 2022-06-29 | 15.22 | $9.82 | 213855 |
| 2022-06-28 | 14.76 | $9.78 | 1648 |
| 2022-06-27 | 15.03 | $9.80 | 57268 |
| 2022-06-24 | 15.32 | $9.79 | — |
| 2022-06-23 | 15.83 | $9.79 | 16884 |
| 2022-06-22 | 16.36 | $9.79 | 9926 |
| 2022-06-21 | 17.09 | $9.77 | 81308 |
| 2022-06-17 | 17.85 | $9.79 | 30125 |
| 2022-06-16 | 18.44 | $9.78 | 43210 |
| 2022-06-15 | 19.07 | $9.79 | 5746 |
| 2022-06-14 | 19.50 | $9.78 | 48217 |
| 2022-06-13 | 19.96 | $9.80 | 139119 |
| 2022-06-10 | 20.44 | $9.79 | 188376 |
| 2022-06-09 | 21.10 | $9.80 | 15324 |
| 2022-06-08 | 21.61 | $9.83 | — |
| 2022-06-07 | 21.12 | $9.83 | 3133 |
| 2022-06-06 | 20.60 | $9.83 | 6329 |
| 2022-06-03 | 19.59 | $9.86 | 1.3M |
| 2022-06-02 | 18.52 | $9.83 | 7214 |
| 2022-06-01 | 18.11 | $9.80 | — |
| 2022-05-31 | 18.15 | $9.80 | 187587 |
| 2022-05-27 | 18.18 | $9.77 | 50003 |
| 2022-05-26 | 18.74 | $9.77 | 5101 |
| 2022-05-25 | 19.33 | $9.77 | 132 |
| 2022-05-24 | 19.96 | $9.80 | 116508 |
| 2022-05-23 | 20.61 | $9.85 | 186 |
| 2022-05-20 | 19.29 | $9.83 | 100958 |
| 2022-05-19 | 18.02 | $9.82 | 6292 |
| 2022-05-18 | 16.68 | $9.77 | 29956 |
| 2022-05-17 | 16.21 | $9.80 | 37969 |
| 2022-05-16 | 15.71 | $9.77 | 903 |
| 2022-05-13 | 15.84 | $9.78 | 9334 |
| 2022-05-12 | 15.97 | $9.78 | 48294 |
| 2022-05-11 | 16.11 | $9.77 | 13891 |
| 2022-05-10 | 16.73 | $9.77 | 176322 |
| 2022-05-09 | 17.39 | $9.80 | 44805 |
| 2022-05-06 | 17.18 | $9.81 | 126601 |
| 2022-05-05 | 16.95 | $9.83 | 42783 |
| 2022-05-04 | 16.72 | $9.81 | — |
| 2022-05-03 | 16.90 | $9.81 | 16197 |
| 2022-05-02 | 17.09 | $9.82 | 8179 |
| 2022-04-29 | 17.18 | $9.82 | 103 |
| 2022-04-28 | 17.38 | $9.82 | 12729 |
| 2022-04-27 | 17.59 | $9.81 | 59022 |
| 2022-04-26 | 17.91 | $9.82 | 7591 |
| 2022-04-25 | 17.72 | $9.82 | 74268 |
| 2022-04-22 | 17.53 | $9.80 | 192472 |
| 2022-04-21 | 17.32 | $9.83 | 22021 |
| 2022-04-20 | 16.28 | $9.83 | 11480 |
| 2022-04-19 | 15.18 | $9.81 | — |
| 2022-04-18 | 14.47 | $9.81 | 22362 |
| 2022-04-14 | 13.71 | $9.80 | 15038 |
| 2022-04-13 | 13.24 | $9.80 | — |
| 2022-04-12 | 12.74 | $9.80 | 34379 |
| 2022-04-11 | 12.22 | $9.80 | 181424 |
| 2022-04-08 | 12.08 | $9.80 | 26053 |
| 2022-04-07 | 11.94 | $9.81 | 179275 |
| 2022-04-06 | 11.43 | $9.83 | 1479 |
| 2022-04-05 | 11.06 | $9.80 | 2600 |
| 2022-04-04 | 10.43 | $9.80 | 101 |
| 2022-04-01 | 10.13 | $9.83 | 803799 |
| 2022-03-31 | 9.82 | $9.80 | 50573 |
| 2022-03-30 | 9.49 | $9.83 | 82650 |
| 2022-03-29 | 9.29 | $9.81 | 40329 |
| 2022-03-28 | 9.08 | $9.83 | 27745 |
| 2022-03-25 | 8.87 | $9.79 | 125200 |
| 2022-03-24 | 9.25 | $9.79 | — |
| 2022-03-23 | 9.56 | $9.79 | 422 |
| 2022-03-22 | 9.88 | $9.77 | 6317 |
| 2022-03-21 | 10.26 | $9.78 | 404 |
| 2022-03-18 | 10.78 | $9.77 | 6542 |
| 2022-03-17 | 11.21 | $9.78 | 108 |
| 2022-03-16 | 11.79 | $9.76 | 64818 |
| 2022-03-15 | 12.40 | $9.77 | 47677 |
| 2022-03-14 | 12.99 | $9.80 | 59064 |
| 2022-03-11 | 13.31 | $9.80 | 1900 |
| 2022-03-10 | 13.48 | $9.79 | 36397 |
| 2022-03-09 | 13.79 | $9.77 | 39174 |
| 2022-03-08 | 14.24 | $9.77 | 133818 |
| 2022-03-07 | 14.72 | $9.76 | 2.1M |
| 2022-03-04 | 15.21 | $9.76 | 599 |
| 2022-03-03 | 15.21 | $9.77 | 33726 |
| 2022-03-02 | 15.31 | $9.75 | 246549 |
| 2022-03-01 | 15.73 | $9.74 | 7488 |
| 2022-02-28 | 16.29 | $9.74 | 53748 |
| 2022-02-25 | 16.88 | $9.75 | 7352 |
| 2022-02-24 | 17.38 | $9.72 | 8764 |
| 2022-02-23 | 17.91 | $9.71 | 41843 |
| 2022-02-22 | 18.47 | $9.73 | 65668 |
| 2022-02-18 | 19.44 | $9.75 | 1698 |
| 2022-02-17 | 20.15 | $9.76 | 1580 |
| 2022-02-16 | 20.99 | $9.78 | — |
| 2022-02-15 | 21.07 | $9.78 | 4341 |
| 2022-02-14 | 21.17 | $9.78 | 21720 |
| 2022-02-11 | 21.43 | $9.76 | 29834 |
| 2022-02-10 | 21.70 | $9.77 | 13496 |
| 2022-02-09 | 21.53 | $9.76 | 3394 |
| 2022-02-08 | 21.35 | $9.76 | 7939 |
| 2022-02-07 | 20.81 | $9.76 | — |
| 2022-02-04 | 20.50 | $9.76 | 59665 |
| 2022-02-03 | 20.17 | $9.78 | 14170 |
| 2022-02-02 | 19.82 | $9.78 | 599 |
| 2022-02-01 | 18.99 | $9.78 | 87606 |
| 2022-01-31 | 18.23 | $9.76 | 18922 |
| 2022-01-28 | 17.60 | $9.70 | 4017 |
| 2022-01-27 | 17.39 | $9.77 | 54147 |
| 2022-01-26 | 17.17 | $9.70 | 123067 |
| 2022-01-25 | 17.90 | $9.72 | 203419 |
| 2022-01-24 | 18.68 | $9.73 | 247670 |
| 2022-01-21 | 18.93 | $9.72 | 45063 |
| 2022-01-20 | 19.38 | $9.76 | 5239 |
| 2022-01-19 | 20.36 | $9.77 | 2031 |
| 2022-01-18 | 21.29 | $9.78 | 38434 |
| 2022-01-14 | 22.23 | $9.87 | 42598 |
| 2022-01-13 | 23.11 | $9.80 | 67994 |
| 2022-01-12 | 23.96 | $9.83 | 26887 |
| 2022-01-11 | 24.85 | $9.82 | 41991 |
| 2022-01-10 | 25.79 | $9.87 | — |
| 2022-01-07 | 26.76 | $9.87 | 3815 |
| 2022-01-06 | 27.79 | $9.86 | 22409 |
| 2022-01-05 | 28.87 | $9.81 | 81254 |
| 2022-01-04 | 30.25 | $9.85 | 3500 |
| 2022-01-03 | 31.27 | $9.87 | 34213 |
| 2021-12-31 | 32.16 | $9.89 | 179509 |
| 2021-12-30 | 33.10 | $9.89 | 8952 |
| 2021-12-29 | 34.09 | $9.90 | 13359 |
| 2021-12-28 | 34.93 | $9.86 | 1859 |
| 2021-12-27 | 36.28 | $9.82 | 10155 |
| 2021-12-23 | 37.71 | $9.86 | 2536 |
| 2021-12-22 | 38.68 | $9.90 | 45680 |
| 2021-12-21 | 39.71 | $9.87 | 239 |
| 2021-12-20 | 41.17 | $9.84 | 478832 |
| 2021-12-17 | 42.71 | $9.85 | — |
| 2021-12-16 | 43.82 | $9.85 | 13521 |
| 2021-12-15 | 44.98 | $9.90 | 543 |
| 2021-12-14 | 46.33 | $9.90 | 388 |
| 2021-12-13 | 47.17 | $9.92 | 22235 |
| 2021-12-10 | 48.06 | $9.89 | 6563 |
| 2021-12-09 | 49.00 | $9.92 | 16821 |
| 2021-12-08 | 49.57 | $9.87 | 9979 |
| 2021-12-07 | 50.36 | $9.89 | 57110 |
| 2021-12-06 | 50.93 | $9.95 | 156807 |
| 2021-12-03 | 51.52 | $9.90 | 23197 |
| 2021-12-02 | 52.38 | $9.89 | 3744 |
| 2021-12-01 | 52.86 | $9.88 | 36061 |
| 2021-11-30 | 52.91 | $9.90 | 30621 |
| 2021-11-29 | 52.96 | $9.90 | 76668 |
| 2021-11-26 | 52.90 | $9.90 | 760 |
| 2021-11-24 | 52.73 | $9.90 | 14723 |
| 2021-11-23 | 52.56 | $9.88 | 22729 |
| 2021-11-22 | 52.37 | $9.90 | 18339 |
| 2021-11-19 | 52.17 | $9.92 | 108923 |
| 2021-11-18 | 51.97 | $9.88 | 35518 |
| 2021-11-17 | 51.85 | $9.90 | 599330 |
| 2021-11-16 | 51.72 | $10.17 | 2077 |
| 2021-11-15 | 51.35 | $9.89 | 20504 |
| 2021-11-12 | 51.74 | $9.85 | 6910 |
| 2021-11-11 | 52.11 | $9.90 | 1.5M |
| 2021-11-10 | 53.22 | $9.89 | 26297 |
| 2021-11-09 | 53.99 | $9.90 | 956 |
| 2021-11-08 | 54.96 | $9.89 | 1024 |
| 2021-11-05 | 55.32 | $9.87 | 25997 |
| 2021-11-04 | 55.88 | $9.85 | 87808 |
| 2021-11-03 | 56.46 | $9.83 | 6744 |
| 2021-11-02 | 57.39 | $9.84 | 526 |
| 2021-11-01 | 58.25 | $9.85 | 2553 |
| 2021-10-29 | 59.17 | $9.85 | 69602 |
| 2021-10-28 | 60.13 | $9.85 | 271 |
| 2021-10-27 | 60.63 | $9.83 | 13388 |
| 2021-10-26 | 61.19 | $9.83 | 42311 |
| 2021-10-25 | 61.82 | $9.84 | 16863 |
| 2021-10-22 | 62.48 | $9.79 | — |
| 2021-10-21 | 63.33 | $9.79 | — |
| 2021-10-20 | 64.24 | $9.79 | — |
| 2021-10-19 | 65.18 | $9.79 | 609 |
| 2021-10-18 | 66.18 | $9.81 | — |
| 2021-10-15 | 67.08 | $9.81 | 613 |
| 2021-10-14 | 68.02 | $9.81 | 1576 |
| 2021-10-13 | 68.87 | $9.80 | 52117 |
| 2021-10-12 | 69.76 | $9.82 | — |
| 2021-10-11 | 70.27 | $9.82 | 50539 |
| 2021-10-08 | 70.81 | $9.81 | 5771 |
| 2021-10-07 | 71.38 | $9.81 | 2426 |
| 2021-10-06 | 71.99 | $9.82 | 20615 |
| 2021-10-05 | 72.44 | $9.76 | 190534 |
| 2021-10-04 | 72.96 | $9.82 | 5957 |
| 2021-10-01 | 73.51 | $9.81 | 1339 |
| 2021-09-30 | 73.62 | $9.78 | — |
| 2021-09-29 | 73.77 | $9.78 | 1141 |
| 2021-09-28 | 73.92 | $9.79 | — |
| 2021-09-27 | 73.79 | $9.79 | 307 |
| 2021-09-24 | 73.66 | $9.82 | 1579 |
| 2021-09-23 | 73.47 | $9.80 | 3668 |
| 2021-09-22 | 73.27 | $9.77 | 211 |
| 2021-09-21 | 73.09 | $9.78 | 26704 |
| 2021-09-20 | 72.89 | $9.80 | 60141 |
| 2021-09-17 | 72.69 | $9.82 | — |
| 2021-09-16 | 72.04 | $9.82 | 3900 |
| 2021-09-15 | 71.35 | $9.82 | 3409 |
| 2021-09-14 | 70.63 | $9.80 | — |
| 2021-09-13 | 69.87 | $9.80 | — |
| 2021-09-10 | 69.08 | $9.80 | — |
| 2021-09-09 | 68.25 | $9.80 | 28765 |
| 2021-09-08 | 67.37 | $9.75 | 1039 |
| 2021-09-07 | 66.46 | $9.78 | 3406 |
| 2021-09-03 | 65.51 | $9.79 | — |
| 2021-09-02 | 64.23 | $9.79 | — |
| 2021-09-01 | 62.88 | $9.79 | 6005 |
| 2021-08-31 | 61.47 | $9.74 | 185 |
| 2021-08-30 | 59.98 | $9.84 | 119957 |
| 2021-08-27 | 58.41 | $9.72 | — |
| 2021-08-26 | 56.78 | $9.72 | — |
| 2021-08-25 | 55.06 | $9.72 | 31111 |
| 2021-08-24 | 53.25 | $9.74 | 382 |
| 2021-08-23 | 51.35 | $9.83 | 3931 |
| 2021-08-20 | 49.34 | $9.74 | 2281 |
| 2021-08-19 | 47.24 | $9.75 | 1357 |
| 2021-08-18 | 44.99 | $9.78 | 249 |
| 2021-08-17 | 42.55 | $9.79 | — |
| 2021-08-16 | 39.98 | $9.79 | — |
| 2021-08-13 | 37.26 | $9.79 | 130 |
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