Is Motive Capital Corp II (MTVC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Motive Capital Corp II (MTVC) research center and poll results.
NYSE : MTVC
Motive Capital Corp II — Technical Indicators
$10.51 USD
$0.01 (0.1%)
- Volume
- 1.22K
- Average Volume
- 131.73K
- Market Capitalization
- $448.48M
- P/E Ratio
- 45.70
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.75
- Year Low
- $9.85
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $43.19
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.50
2023-06-08
Close Price
$10.51
Vol: 1222
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.82
Average
10.10
Maximum
10.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-06-08 | 10.50 | $10.51 | 1222 |
| 2023-06-07 | 10.50 | $10.50 | 514 |
| 2023-06-06 | 10.50 | $10.51 | 641 |
| 2023-06-05 | 10.50 | $10.50 | 4159 |
| 2023-06-02 | 10.50 | $10.51 | 7212 |
| 2023-06-01 | 10.50 | $10.50 | 5339 |
| 2023-05-31 | 10.49 | $10.51 | 3060 |
| 2023-05-30 | 10.49 | $10.51 | 185329 |
| 2023-05-26 | 10.49 | $10.48 | 12047 |
| 2023-05-25 | 10.49 | $10.50 | 3219 |
| 2023-05-24 | 10.49 | $10.51 | 235 |
| 2023-05-23 | 10.48 | $10.51 | 891 |
| 2023-05-22 | 10.48 | $10.51 | 1134 |
| 2023-05-19 | 10.48 | $10.51 | 990200 |
| 2023-05-18 | 10.48 | $10.51 | 1.9M |
| 2023-05-17 | 10.47 | $10.50 | 231430 |
| 2023-05-16 | 10.47 | $10.50 | 309 |
| 2023-05-15 | 10.47 | $10.50 | 65736 |
| 2023-05-12 | 10.46 | $10.49 | 80541 |
| 2023-05-11 | 10.46 | $10.49 | 62904 |
| 2023-05-10 | 10.46 | $10.49 | 401613 |
| 2023-05-09 | 10.46 | $10.48 | 307 |
| 2023-05-08 | 10.45 | $10.47 | 20432 |
| 2023-05-05 | 10.45 | $10.48 | 1371 |
| 2023-05-04 | 10.45 | $10.47 | 835 |
| 2023-05-03 | 10.45 | $10.47 | 68437 |
| 2023-05-02 | 10.45 | $10.46 | 107860 |
| 2023-05-01 | 10.44 | $10.46 | 39092 |
| 2023-04-28 | 10.44 | $10.47 | 1291 |
| 2023-04-27 | 10.44 | $10.46 | 697 |
| 2023-04-26 | 10.44 | $10.46 | 4810 |
| 2023-04-25 | 10.44 | $10.46 | 440804 |
| 2023-04-24 | 10.44 | $10.46 | 159407 |
| 2023-04-21 | 10.43 | $10.46 | 228 |
| 2023-04-20 | 10.43 | $10.45 | 203405 |
| 2023-04-19 | 10.43 | $10.44 | 470940 |
| 2023-04-18 | 10.43 | $10.44 | 44007 |
| 2023-04-17 | 10.43 | $10.44 | 71660 |
| 2023-04-14 | 10.43 | $10.44 | — |
| 2023-04-13 | 10.42 | $10.44 | 238 |
| 2023-04-12 | 10.42 | $10.43 | 28561 |
| 2023-04-11 | 10.42 | $10.43 | 107 |
| 2023-04-10 | 10.42 | $10.43 | 1904 |
| 2023-04-06 | 10.41 | $10.43 | 9139 |
| 2023-04-05 | 10.41 | $10.43 | 810 |
| 2023-04-04 | 10.41 | $10.43 | 398 |
| 2023-04-03 | 10.41 | $10.43 | 7033 |
| 2023-03-31 | 10.40 | $10.44 | 3042 |
| 2023-03-30 | 10.40 | $10.45 | 651 |
| 2023-03-29 | 10.40 | $10.42 | 60558 |
| 2023-03-28 | 10.39 | $10.43 | 155200 |
| 2023-03-27 | 10.39 | $10.42 | 41117 |
| 2023-03-24 | 10.39 | $10.40 | 602400 |
| 2023-03-23 | 10.39 | $10.43 | 419 |
| 2023-03-22 | 10.39 | $10.40 | 312 |
| 2023-03-21 | 10.38 | $10.41 | 993267 |
| 2023-03-20 | 10.38 | $10.43 | 33445 |
| 2023-03-17 | 10.37 | $10.40 | 1846 |
| 2023-03-16 | 10.37 | $10.39 | 853656 |
| 2023-03-15 | 10.37 | $10.39 | 144730 |
| 2023-03-14 | 10.37 | $10.39 | 655222 |
| 2023-03-13 | 10.37 | $10.38 | 1906 |
| 2023-03-10 | 10.36 | $10.39 | 42062 |
| 2023-03-09 | 10.36 | $10.39 | 883 |
| 2023-03-08 | 10.36 | $10.39 | 95473 |
| 2023-03-07 | 10.36 | $10.38 | 2.3M |
| 2023-03-06 | 10.35 | $10.37 | 67096 |
| 2023-03-03 | 10.35 | $10.37 | 327 |
| 2023-03-02 | 10.35 | $10.38 | 285908 |
| 2023-03-01 | 10.34 | $10.34 | 74500 |
| 2023-02-28 | 10.34 | $10.39 | 885308 |
| 2023-02-27 | 10.34 | $10.38 | 1799 |
| 2023-02-24 | 10.33 | $10.38 | 1375 |
| 2023-02-23 | 10.33 | $10.36 | 560 |
| 2023-02-22 | 10.33 | $10.33 | 18 |
| 2023-02-21 | 10.32 | $10.33 | 454 |
| 2023-02-17 | 10.32 | $10.35 | 716240 |
| 2023-02-16 | 10.32 | $10.35 | 9977 |
| 2023-02-15 | 10.31 | $10.35 | 438 |
| 2023-02-14 | 10.31 | $10.36 | 81884 |
| 2023-02-13 | 10.30 | $10.35 | 108450 |
| 2023-02-10 | 10.30 | $10.35 | 362 |
| 2023-02-09 | 10.29 | $10.34 | 87315 |
| 2023-02-08 | 10.29 | $10.33 | 1.3M |
| 2023-02-07 | 10.29 | $10.32 | 509443 |
| 2023-02-06 | 10.28 | $10.32 | 2.8M |
| 2023-02-03 | 10.28 | $10.32 | 3.6M |
| 2023-02-02 | 10.27 | $10.31 | 165915 |
| 2023-02-01 | 10.27 | $10.31 | 97343 |
| 2023-01-31 | 10.26 | $10.32 | 3.5M |
| 2023-01-30 | 10.26 | $10.31 | 207528 |
| 2023-01-27 | 10.26 | $10.30 | 124076 |
| 2023-01-26 | 10.25 | $10.28 | 246155 |
| 2023-01-25 | 10.25 | $10.28 | 54781 |
| 2023-01-24 | 10.25 | $10.28 | 9371 |
| 2023-01-23 | 10.24 | $10.27 | 610 |
| 2023-01-20 | 10.24 | $10.26 | 61282 |
| 2023-01-19 | 10.23 | $10.27 | 137856 |
| 2023-01-18 | 10.23 | $10.26 | 1400 |
| 2023-01-17 | 10.23 | $10.25 | 5373 |
| 2023-01-13 | 10.22 | $10.27 | — |
| 2023-01-12 | 10.22 | $10.27 | — |
| 2023-01-11 | 10.21 | $10.27 | 22533 |
| 2023-01-10 | 10.21 | $10.24 | 198075 |
| 2023-01-09 | 10.21 | $10.24 | 26503 |
| 2023-01-06 | 10.20 | $10.24 | 14558 |
| 2023-01-05 | 10.20 | $10.23 | 91404 |
| 2023-01-04 | 10.19 | $10.22 | 98 |
| 2023-01-03 | 10.19 | $10.22 | 666 |
| 2022-12-30 | 10.19 | $10.23 | 872 |
| 2022-12-29 | 10.18 | $10.23 | 100021 |
| 2022-12-28 | 10.18 | $10.22 | 102362 |
| 2022-12-27 | 10.17 | $10.22 | 10885 |
| 2022-12-23 | 10.17 | $10.22 | 52194 |
| 2022-12-22 | 10.17 | $10.23 | 1108 |
| 2022-12-21 | 10.17 | $10.19 | 641 |
| 2022-12-20 | 10.17 | $10.18 | 20 |
| 2022-12-19 | 10.16 | $10.18 | — |
| 2022-12-16 | 10.16 | $10.18 | 669 |
| 2022-12-15 | 10.16 | $10.18 | 337 |
| 2022-12-14 | 10.15 | $10.18 | 2135 |
| 2022-12-13 | 10.15 | $10.18 | 584 |
| 2022-12-12 | 10.14 | $10.16 | 850 |
| 2022-12-09 | 10.14 | $10.17 | 156 |
| 2022-12-08 | 10.13 | $10.20 | 252 |
| 2022-12-07 | 10.13 | $10.16 | 220 |
| 2022-12-06 | 10.13 | $10.14 | 79 |
| 2022-12-05 | 10.13 | $10.14 | 2355 |
| 2022-12-02 | 10.12 | $10.17 | 946 |
| 2022-12-01 | 10.12 | $10.14 | 4675 |
| 2022-11-30 | 10.12 | $10.14 | 78 |
| 2022-11-29 | 10.11 | $10.14 | 155 |
| 2022-11-28 | 10.11 | $10.17 | 2603 |
| 2022-11-25 | 10.11 | $10.17 | — |
| 2022-11-23 | 10.10 | $10.17 | 100200 |
| 2022-11-22 | 10.10 | $10.17 | 103780 |
| 2022-11-21 | 10.10 | $10.14 | 6289 |
| 2022-11-18 | 10.09 | $10.11 | 1396 |
| 2022-11-17 | 10.09 | $10.09 | 345 |
| 2022-11-16 | 10.09 | $10.09 | 202 |
| 2022-11-15 | 10.09 | $10.09 | — |
| 2022-11-14 | 10.09 | $10.09 | 22848 |
| 2022-11-11 | 10.09 | $10.09 | 320 |
| 2022-11-10 | 10.08 | $10.09 | 10369 |
| 2022-11-09 | 10.08 | $10.11 | 443 |
| 2022-11-08 | 10.07 | $10.10 | 90 |
| 2022-11-07 | 10.07 | $10.10 | 26860 |
| 2022-11-04 | 10.06 | $10.10 | 601 |
| 2022-11-03 | 10.06 | $10.09 | 215871 |
| 2022-11-02 | 10.06 | $10.10 | 51977 |
| 2022-11-01 | 10.05 | $10.09 | 2200 |
| 2022-10-31 | 10.05 | $10.07 | 6648 |
| 2022-10-28 | 10.04 | $10.10 | — |
| 2022-10-27 | 10.04 | $10.10 | 8522 |
| 2022-10-26 | 10.03 | $10.09 | 68470 |
| 2022-10-25 | 10.03 | $10.10 | 288474 |
| 2022-10-24 | 10.02 | $10.07 | 350000 |
| 2022-10-21 | 10.02 | $10.10 | 100208 |
| 2022-10-20 | 10.01 | $10.07 | 170121 |
| 2022-10-19 | 10.01 | $10.06 | 608 |
| 2022-10-18 | 10.01 | $10.05 | 10487 |
| 2022-10-17 | 10.01 | $10.05 | 210947 |
| 2022-10-14 | 10.01 | $10.03 | 23987 |
| 2022-10-13 | 10.00 | $10.02 | 2530 |
| 2022-10-12 | 10.00 | $10.00 | 29938 |
| 2022-10-11 | 10.01 | $10.00 | 105 |
| 2022-10-10 | 10.01 | $9.99 | 214 |
| 2022-10-07 | 10.01 | $10.01 | 729 |
| 2022-10-06 | 10.01 | $10.01 | 2001 |
| 2022-10-05 | 10.01 | $9.97 | 700 |
| 2022-10-04 | 10.01 | $10.01 | 9195 |
| 2022-10-03 | 10.01 | $9.99 | 3699 |
| 2022-09-30 | 10.01 | $9.99 | 3760 |
| 2022-09-29 | 10.01 | $10.00 | 1051 |
| 2022-09-28 | 10.01 | $9.99 | 1546 |
| 2022-09-27 | 10.00 | $10.00 | 1421 |
| 2022-09-26 | 10.00 | $9.99 | 350 |
| 2022-09-23 | 10.00 | $10.02 | 775 |
| 2022-09-22 | 10.00 | $10.01 | 34323 |
| 2022-09-21 | 9.99 | $10.02 | 1524 |
| 2022-09-20 | 9.99 | $10.02 | 5040 |
| 2022-09-19 | 9.98 | $10.04 | 323046 |
| 2022-09-16 | 9.98 | $10.00 | 42888 |
| 2022-09-15 | 9.98 | $10.03 | 157088 |
| 2022-09-14 | 9.97 | $10.02 | 10792 |
| 2022-09-13 | 9.97 | $10.03 | 312250 |
| 2022-09-12 | 9.96 | $10.02 | 702 |
| 2022-09-09 | 9.96 | $10.02 | 67050 |
| 2022-09-08 | 9.96 | $10.01 | 101535 |
| 2022-09-07 | 9.95 | $10.03 | 79126 |
| 2022-09-06 | 9.95 | $10.00 | 129375 |
| 2022-09-02 | 9.95 | $9.96 | 400 |
| 2022-09-01 | 9.95 | $9.95 | 3082 |
| 2022-08-31 | 9.95 | $9.98 | 51001 |
| 2022-08-30 | 9.95 | $9.94 | 10935 |
| 2022-08-29 | 9.95 | $9.95 | 9702 |
| 2022-08-26 | 9.94 | $9.95 | 32511 |
| 2022-08-25 | 9.94 | $9.94 | 19673 |
| 2022-08-24 | 9.94 | $9.95 | 202378 |
| 2022-08-23 | 9.94 | $9.94 | 2536 |
| 2022-08-22 | 9.94 | $9.94 | 906 |
| 2022-08-19 | 9.94 | $9.94 | 750 |
| 2022-08-18 | 9.94 | $9.94 | — |
| 2022-08-17 | 9.94 | $9.94 | 341 |
| 2022-08-16 | 9.94 | $9.94 | — |
| 2022-08-15 | 9.93 | $9.94 | 150 |
| 2022-08-12 | 9.93 | $9.95 | 221804 |
| 2022-08-11 | 9.93 | $9.94 | 4273 |
| 2022-08-10 | 9.93 | $9.94 | 2245 |
| 2022-08-09 | 9.92 | $9.93 | 32842 |
| 2022-08-08 | 9.92 | $9.97 | 219 |
| 2022-08-05 | 9.92 | $9.97 | 58603 |
| 2022-08-04 | 9.92 | $9.96 | 2925 |
| 2022-08-03 | 9.91 | $9.96 | 3955 |
| 2022-08-02 | 9.91 | $9.93 | 15003 |
| 2022-08-01 | 9.91 | $9.92 | 1181 |
| 2022-07-29 | 9.91 | $9.93 | 2238 |
| 2022-07-28 | 9.90 | $9.93 | 1670 |
| 2022-07-27 | 9.90 | $9.93 | 154 |
| 2022-07-26 | 9.90 | $9.91 | 2903 |
| 2022-07-25 | 9.90 | $9.93 | 25936 |
| 2022-07-22 | 9.90 | $9.93 | 963 |
| 2022-07-21 | 9.90 | $9.90 | 613 |
| 2022-07-20 | 9.90 | $9.90 | 523 |
| 2022-07-19 | 9.90 | $9.91 | 14764 |
| 2022-07-18 | 9.90 | $9.89 | 1230 |
| 2022-07-15 | 9.90 | $9.89 | 255 |
| 2022-07-14 | 9.90 | $9.90 | 464 |
| 2022-07-13 | 9.90 | $9.91 | 260 |
| 2022-07-12 | 9.90 | $9.91 | — |
| 2022-07-11 | 9.90 | $9.91 | 7100 |
| 2022-07-08 | 9.90 | $9.90 | 100 |
| 2022-07-07 | 9.90 | $9.90 | 150713 |
| 2022-07-06 | 9.90 | $9.91 | 180 |
| 2022-07-05 | 9.90 | $9.85 | 467435 |
| 2022-07-01 | 9.90 | $9.89 | 2374 |
| 2022-06-30 | 9.90 | $9.89 | 8839 |
| 2022-06-29 | 9.90 | $9.89 | 100998 |
| 2022-06-28 | 9.90 | $9.88 | 1651 |
| 2022-06-27 | 9.90 | $9.90 | 40067 |
| 2022-06-24 | 9.90 | $9.91 | 34037 |
| 2022-06-23 | 9.90 | $9.91 | 103013 |
| 2022-06-22 | 9.90 | $9.90 | 72604 |
| 2022-06-21 | 9.90 | $9.92 | 16194 |
| 2022-06-17 | 9.89 | $9.91 | 30 |
| 2022-06-16 | 9.89 | $9.91 | 14509 |
| 2022-06-15 | 9.89 | $9.91 | 159908 |
| 2022-06-14 | 9.89 | $9.91 | 24508 |
| 2022-06-13 | 9.88 | $9.91 | 10304 |
| 2022-06-10 | 9.88 | $9.92 | 291313 |
| 2022-06-09 | 9.88 | $9.90 | 100 |
| 2022-06-08 | 9.88 | $9.90 | 72306 |
| 2022-06-07 | 9.88 | $9.90 | 111248 |
| 2022-06-06 | 9.88 | $9.90 | 297 |
| 2022-06-03 | 9.88 | $9.87 | 10155 |
| 2022-06-02 | 9.88 | $9.89 | 9504 |
| 2022-06-01 | 9.89 | $9.88 | 84263 |
| 2022-05-31 | 9.89 | $9.91 | 301382 |
| 2022-05-27 | 9.89 | $9.87 | 183 |
| 2022-05-26 | 9.89 | $9.90 | 8469 |
| 2022-05-25 | 9.89 | $9.89 | 120 |
| 2022-05-24 | 9.89 | $9.89 | 20855 |
| 2022-05-23 | 9.90 | $9.89 | 751 |
| 2022-05-20 | 9.90 | $9.85 | 790 |
| 2022-05-19 | 9.90 | $9.85 | 14455 |
| 2022-05-18 | 9.91 | $9.85 | 81069 |
| 2022-05-17 | 9.91 | $9.85 | 641195 |
| 2022-05-16 | 9.91 | $9.85 | 4675 |
| 2022-05-13 | 9.92 | $9.85 | 10140 |
| 2022-05-12 | 9.92 | $9.86 | 555643 |
| 2022-05-11 | 9.92 | $9.89 | 6825 |
| 2022-05-10 | 9.93 | $9.91 | 1651 |
| 2022-05-09 | 9.92 | $9.92 | 5298 |
| 2022-05-06 | 9.92 | $9.93 | 300 |
| 2022-05-05 | 9.92 | $9.94 | 839 |
| 2022-05-04 | 9.92 | $9.93 | 5735 |
| 2022-05-03 | 9.92 | $9.92 | 231 |
| 2022-05-02 | 9.92 | $9.95 | 218483 |
| 2022-04-29 | 9.92 | $9.92 | 45393 |
| 2022-04-28 | 9.92 | $9.93 | 701 |
| 2022-04-27 | 9.92 | $9.92 | 27289 |
| 2022-04-26 | 9.92 | $9.92 | 140991 |
| 2022-04-25 | 9.91 | $9.92 | 4799 |
| 2022-04-22 | 9.91 | $9.92 | 399 |
| 2022-04-21 | 9.91 | $9.93 | 480 |
| 2022-04-20 | 9.91 | $9.93 | 530 |
| 2022-04-19 | 9.91 | $9.93 | 1032 |
| 2022-04-18 | 9.90 | $9.94 | 300 |
| 2022-04-14 | 9.90 | $9.93 | 1674 |
| 2022-04-13 | 9.90 | $9.91 | 1724 |
| 2022-04-12 | 9.90 | $9.90 | 29819 |
| 2022-04-11 | 9.90 | $9.90 | 7476 |
| 2022-04-08 | 9.89 | $9.89 | 1900 |
| 2022-04-07 | 9.89 | $9.89 | 15170 |
| 2022-04-06 | 9.89 | $9.92 | 95732 |
| 2022-04-05 | 9.89 | $9.92 | 3304 |
| 2022-04-04 | 9.89 | $9.92 | 56897 |
| 2022-04-01 | 9.88 | $9.90 | 121044 |
| 2022-03-31 | 9.88 | $9.92 | 3491 |
| 2022-03-30 | 9.88 | $9.90 | 301 |
| 2022-03-29 | 9.87 | $9.92 | 12499 |
| 2022-03-28 | 9.87 | $9.90 | 680 |
| 2022-03-25 | 9.87 | $9.89 | 2103 |
| 2022-03-24 | 9.86 | $9.88 | 617 |
| 2022-03-23 | 9.86 | $9.89 | 249 |
| 2022-03-22 | 9.86 | $9.87 | 1136 |
| 2022-03-21 | 9.86 | $9.87 | 2160 |
| 2022-03-18 | 9.85 | $9.89 | 143 |
| 2022-03-17 | 9.85 | $9.89 | 113705 |
| 2022-03-16 | 9.85 | $9.87 | 1207 |
| 2022-03-15 | 9.85 | $9.87 | 1211 |
| 2022-03-14 | 9.84 | $9.88 | 63424 |
| 2022-03-11 | 9.84 | $9.85 | 189083 |
| 2022-03-10 | 9.84 | $9.86 | 1635 |
| 2022-03-09 | 9.84 | $9.88 | 1.3M |
| 2022-03-08 | 9.83 | $9.86 | 5229 |
| 2022-03-07 | 9.83 | $9.84 | 920 |
| 2022-03-04 | 9.83 | $9.87 | 313 |
| 2022-03-03 | 9.83 | $9.87 | 140667 |
| 2022-03-02 | 9.83 | $9.86 | 201801 |
| 2022-03-01 | 9.82 | $9.85 | 22626 |
| 2022-02-28 | 9.82 | $9.82 | 36308 |
| 2022-02-25 | 9.82 | $9.82 | 362 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.50
2023-06-08
Close Price
$10.51
Vol: 1222
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.84
Average
10.10
Maximum
10.50
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-06-08 | 10.50 | $10.51 | 1222 |
| 2023-06-07 | 10.50 | $10.50 | 514 |
| 2023-06-06 | 10.50 | $10.51 | 641 |
| 2023-06-05 | 10.49 | $10.50 | 4159 |
| 2023-06-02 | 10.49 | $10.51 | 7212 |
| 2023-06-01 | 10.49 | $10.50 | 5339 |
| 2023-05-31 | 10.49 | $10.51 | 3060 |
| 2023-05-30 | 10.49 | $10.51 | 185329 |
| 2023-05-26 | 10.49 | $10.48 | 12047 |
| 2023-05-25 | 10.49 | $10.50 | 3219 |
| 2023-05-24 | 10.49 | $10.51 | 235 |
| 2023-05-23 | 10.49 | $10.51 | 891 |
| 2023-05-22 | 10.48 | $10.51 | 1134 |
| 2023-05-19 | 10.48 | $10.51 | 990200 |
| 2023-05-18 | 10.48 | $10.51 | 1.9M |
| 2023-05-17 | 10.47 | $10.50 | 231430 |
| 2023-05-16 | 10.47 | $10.50 | 309 |
| 2023-05-15 | 10.47 | $10.50 | 65736 |
| 2023-05-12 | 10.47 | $10.49 | 80541 |
| 2023-05-11 | 10.46 | $10.49 | 62904 |
| 2023-05-10 | 10.46 | $10.49 | 401613 |
| 2023-05-09 | 10.46 | $10.48 | 307 |
| 2023-05-08 | 10.45 | $10.47 | 20432 |
| 2023-05-05 | 10.45 | $10.48 | 1371 |
| 2023-05-04 | 10.45 | $10.47 | 835 |
| 2023-05-03 | 10.45 | $10.47 | 68437 |
| 2023-05-02 | 10.45 | $10.46 | 107860 |
| 2023-05-01 | 10.45 | $10.46 | 39092 |
| 2023-04-28 | 10.44 | $10.47 | 1291 |
| 2023-04-27 | 10.44 | $10.46 | 697 |
| 2023-04-26 | 10.44 | $10.46 | 4810 |
| 2023-04-25 | 10.44 | $10.46 | 440804 |
| 2023-04-24 | 10.43 | $10.46 | 159407 |
| 2023-04-21 | 10.43 | $10.46 | 228 |
| 2023-04-20 | 10.43 | $10.45 | 203405 |
| 2023-04-19 | 10.43 | $10.44 | 470940 |
| 2023-04-18 | 10.42 | $10.44 | 44007 |
| 2023-04-17 | 10.42 | $10.44 | 71660 |
| 2023-04-14 | 10.42 | $10.44 | — |
| 2023-04-13 | 10.42 | $10.44 | 238 |
| 2023-04-12 | 10.42 | $10.43 | 28561 |
| 2023-04-11 | 10.42 | $10.43 | 107 |
| 2023-04-10 | 10.41 | $10.43 | 1904 |
| 2023-04-06 | 10.41 | $10.43 | 9139 |
| 2023-04-05 | 10.41 | $10.43 | 810 |
| 2023-04-04 | 10.41 | $10.43 | 398 |
| 2023-04-03 | 10.41 | $10.43 | 7033 |
| 2023-03-31 | 10.40 | $10.44 | 3042 |
| 2023-03-30 | 10.40 | $10.45 | 651 |
| 2023-03-29 | 10.40 | $10.42 | 60558 |
| 2023-03-28 | 10.39 | $10.43 | 155200 |
| 2023-03-27 | 10.39 | $10.42 | 41117 |
| 2023-03-24 | 10.39 | $10.40 | 602400 |
| 2023-03-23 | 10.39 | $10.43 | 419 |
| 2023-03-22 | 10.38 | $10.40 | 312 |
| 2023-03-21 | 10.38 | $10.41 | 993267 |
| 2023-03-20 | 10.38 | $10.43 | 33445 |
| 2023-03-17 | 10.37 | $10.40 | 1846 |
| 2023-03-16 | 10.37 | $10.39 | 853656 |
| 2023-03-15 | 10.37 | $10.39 | 144730 |
| 2023-03-14 | 10.37 | $10.39 | 655222 |
| 2023-03-13 | 10.36 | $10.38 | 1906 |
| 2023-03-10 | 10.36 | $10.39 | 42062 |
| 2023-03-09 | 10.36 | $10.39 | 883 |
| 2023-03-08 | 10.36 | $10.39 | 95473 |
| 2023-03-07 | 10.35 | $10.38 | 2.3M |
| 2023-03-06 | 10.35 | $10.37 | 67096 |
| 2023-03-03 | 10.35 | $10.37 | 327 |
| 2023-03-02 | 10.34 | $10.38 | 285908 |
| 2023-03-01 | 10.34 | $10.34 | 74500 |
| 2023-02-28 | 10.34 | $10.39 | 885308 |
| 2023-02-27 | 10.34 | $10.38 | 1799 |
| 2023-02-24 | 10.33 | $10.38 | 1375 |
| 2023-02-23 | 10.33 | $10.36 | 560 |
| 2023-02-22 | 10.32 | $10.33 | 18 |
| 2023-02-21 | 10.32 | $10.33 | 454 |
| 2023-02-17 | 10.32 | $10.35 | 716240 |
| 2023-02-16 | 10.32 | $10.35 | 9977 |
| 2023-02-15 | 10.31 | $10.35 | 438 |
| 2023-02-14 | 10.31 | $10.36 | 81884 |
| 2023-02-13 | 10.30 | $10.35 | 108450 |
| 2023-02-10 | 10.30 | $10.35 | 362 |
| 2023-02-09 | 10.29 | $10.34 | 87315 |
| 2023-02-08 | 10.29 | $10.33 | 1.3M |
| 2023-02-07 | 10.29 | $10.32 | 509443 |
| 2023-02-06 | 10.28 | $10.32 | 2.8M |
| 2023-02-03 | 10.28 | $10.32 | 3.6M |
| 2023-02-02 | 10.27 | $10.31 | 165915 |
| 2023-02-01 | 10.27 | $10.31 | 97343 |
| 2023-01-31 | 10.27 | $10.32 | 3.5M |
| 2023-01-30 | 10.26 | $10.31 | 207528 |
| 2023-01-27 | 10.26 | $10.30 | 124076 |
| 2023-01-26 | 10.25 | $10.28 | 246155 |
| 2023-01-25 | 10.25 | $10.28 | 54781 |
| 2023-01-24 | 10.24 | $10.28 | 9371 |
| 2023-01-23 | 10.24 | $10.27 | 610 |
| 2023-01-20 | 10.24 | $10.26 | 61282 |
| 2023-01-19 | 10.23 | $10.27 | 137856 |
| 2023-01-18 | 10.23 | $10.26 | 1400 |
| 2023-01-17 | 10.23 | $10.25 | 5373 |
| 2023-01-13 | 10.23 | $10.27 | — |
| 2023-01-12 | 10.22 | $10.27 | — |
| 2023-01-11 | 10.22 | $10.27 | 22533 |
| 2023-01-10 | 10.21 | $10.24 | 198075 |
| 2023-01-09 | 10.21 | $10.24 | 26503 |
| 2023-01-06 | 10.20 | $10.24 | 14558 |
| 2023-01-05 | 10.20 | $10.23 | 91404 |
| 2023-01-04 | 10.20 | $10.22 | 98 |
| 2023-01-03 | 10.19 | $10.22 | 666 |
| 2022-12-30 | 10.19 | $10.23 | 872 |
| 2022-12-29 | 10.19 | $10.23 | 100021 |
| 2022-12-28 | 10.18 | $10.22 | 102362 |
| 2022-12-27 | 10.18 | $10.22 | 10885 |
| 2022-12-23 | 10.17 | $10.22 | 52194 |
| 2022-12-22 | 10.17 | $10.23 | 1108 |
| 2022-12-21 | 10.16 | $10.19 | 641 |
| 2022-12-20 | 10.16 | $10.18 | 20 |
| 2022-12-19 | 10.16 | $10.18 | — |
| 2022-12-16 | 10.16 | $10.18 | 669 |
| 2022-12-15 | 10.15 | $10.18 | 337 |
| 2022-12-14 | 10.15 | $10.18 | 2135 |
| 2022-12-13 | 10.15 | $10.18 | 584 |
| 2022-12-12 | 10.14 | $10.16 | 850 |
| 2022-12-09 | 10.14 | $10.17 | 156 |
| 2022-12-08 | 10.14 | $10.20 | 252 |
| 2022-12-07 | 10.13 | $10.16 | 220 |
| 2022-12-06 | 10.13 | $10.14 | 79 |
| 2022-12-05 | 10.13 | $10.14 | 2355 |
| 2022-12-02 | 10.13 | $10.17 | 946 |
| 2022-12-01 | 10.12 | $10.14 | 4675 |
| 2022-11-30 | 10.12 | $10.14 | 78 |
| 2022-11-29 | 10.12 | $10.14 | 155 |
| 2022-11-28 | 10.12 | $10.17 | 2603 |
| 2022-11-25 | 10.11 | $10.17 | — |
| 2022-11-23 | 10.11 | $10.17 | 100200 |
| 2022-11-22 | 10.10 | $10.17 | 103780 |
| 2022-11-21 | 10.09 | $10.14 | 6289 |
| 2022-11-18 | 10.09 | $10.11 | 1396 |
| 2022-11-17 | 10.08 | $10.09 | 345 |
| 2022-11-16 | 10.08 | $10.09 | 202 |
| 2022-11-15 | 10.08 | $10.09 | — |
| 2022-11-14 | 10.08 | $10.09 | 22848 |
| 2022-11-11 | 10.08 | $10.09 | 320 |
| 2022-11-10 | 10.08 | $10.09 | 10369 |
| 2022-11-09 | 10.08 | $10.11 | 443 |
| 2022-11-08 | 10.07 | $10.10 | 90 |
| 2022-11-07 | 10.07 | $10.10 | 26860 |
| 2022-11-04 | 10.07 | $10.10 | 601 |
| 2022-11-03 | 10.07 | $10.09 | 215871 |
| 2022-11-02 | 10.06 | $10.10 | 51977 |
| 2022-11-01 | 10.06 | $10.09 | 2200 |
| 2022-10-31 | 10.06 | $10.07 | 6648 |
| 2022-10-28 | 10.05 | $10.10 | — |
| 2022-10-27 | 10.05 | $10.10 | 8522 |
| 2022-10-26 | 10.04 | $10.09 | 68470 |
| 2022-10-25 | 10.04 | $10.10 | 288474 |
| 2022-10-24 | 10.03 | $10.07 | 350000 |
| 2022-10-21 | 10.03 | $10.10 | 100208 |
| 2022-10-20 | 10.02 | $10.07 | 170121 |
| 2022-10-19 | 10.02 | $10.06 | 608 |
| 2022-10-18 | 10.01 | $10.05 | 10487 |
| 2022-10-17 | 10.01 | $10.05 | 210947 |
| 2022-10-14 | 10.00 | $10.03 | 23987 |
| 2022-10-13 | 10.00 | $10.02 | 2530 |
| 2022-10-12 | 10.00 | $10.00 | 29938 |
| 2022-10-11 | 10.00 | $10.00 | 105 |
| 2022-10-10 | 10.00 | $9.99 | 214 |
| 2022-10-07 | 10.00 | $10.01 | 729 |
| 2022-10-06 | 10.00 | $10.01 | 2001 |
| 2022-10-05 | 10.00 | $9.97 | 700 |
| 2022-10-04 | 10.00 | $10.01 | 9195 |
| 2022-10-03 | 10.00 | $9.99 | 3699 |
| 2022-09-30 | 10.00 | $9.99 | 3760 |
| 2022-09-29 | 10.00 | $10.00 | 1051 |
| 2022-09-28 | 10.00 | $9.99 | 1546 |
| 2022-09-27 | 10.00 | $10.00 | 1421 |
| 2022-09-26 | 10.00 | $9.99 | 350 |
| 2022-09-23 | 10.00 | $10.02 | 775 |
| 2022-09-22 | 10.00 | $10.01 | 34323 |
| 2022-09-21 | 10.00 | $10.02 | 1524 |
| 2022-09-20 | 10.00 | $10.02 | 5040 |
| 2022-09-19 | 9.99 | $10.04 | 323046 |
| 2022-09-16 | 9.99 | $10.00 | 42888 |
| 2022-09-15 | 9.99 | $10.03 | 157088 |
| 2022-09-14 | 9.98 | $10.02 | 10792 |
| 2022-09-13 | 9.98 | $10.03 | 312250 |
| 2022-09-12 | 9.97 | $10.02 | 702 |
| 2022-09-09 | 9.97 | $10.02 | 67050 |
| 2022-09-08 | 9.96 | $10.01 | 101535 |
| 2022-09-07 | 9.96 | $10.03 | 79126 |
| 2022-09-06 | 9.95 | $10.00 | 129375 |
| 2022-09-02 | 9.95 | $9.96 | 400 |
| 2022-09-01 | 9.94 | $9.95 | 3082 |
| 2022-08-31 | 9.94 | $9.98 | 51001 |
| 2022-08-30 | 9.94 | $9.94 | 10935 |
| 2022-08-29 | 9.94 | $9.95 | 9702 |
| 2022-08-26 | 9.94 | $9.95 | 32511 |
| 2022-08-25 | 9.94 | $9.94 | 19673 |
| 2022-08-24 | 9.94 | $9.95 | 202378 |
| 2022-08-23 | 9.94 | $9.94 | 2536 |
| 2022-08-22 | 9.94 | $9.94 | 906 |
| 2022-08-19 | 9.94 | $9.94 | 750 |
| 2022-08-18 | 9.94 | $9.94 | — |
| 2022-08-17 | 9.94 | $9.94 | 341 |
| 2022-08-16 | 9.94 | $9.94 | — |
| 2022-08-15 | 9.93 | $9.94 | 150 |
| 2022-08-12 | 9.93 | $9.95 | 221804 |
| 2022-08-11 | 9.93 | $9.94 | 4273 |
| 2022-08-10 | 9.93 | $9.94 | 2245 |
| 2022-08-09 | 9.93 | $9.93 | 32842 |
| 2022-08-08 | 9.93 | $9.97 | 219 |
| 2022-08-05 | 9.93 | $9.97 | 58603 |
| 2022-08-04 | 9.92 | $9.96 | 2925 |
| 2022-08-03 | 9.92 | $9.96 | 3955 |
| 2022-08-02 | 9.91 | $9.93 | 15003 |
| 2022-08-01 | 9.91 | $9.92 | 1181 |
| 2022-07-29 | 9.91 | $9.93 | 2238 |
| 2022-07-28 | 9.91 | $9.93 | 1670 |
| 2022-07-27 | 9.91 | $9.93 | 154 |
| 2022-07-26 | 9.91 | $9.91 | 2903 |
| 2022-07-25 | 9.90 | $9.93 | 25936 |
| 2022-07-22 | 9.90 | $9.93 | 963 |
| 2022-07-21 | 9.90 | $9.90 | 613 |
| 2022-07-20 | 9.90 | $9.90 | 523 |
| 2022-07-19 | 9.90 | $9.91 | 14764 |
| 2022-07-18 | 9.90 | $9.89 | 1230 |
| 2022-07-15 | 9.90 | $9.89 | 255 |
| 2022-07-14 | 9.90 | $9.90 | 464 |
| 2022-07-13 | 9.90 | $9.91 | 260 |
| 2022-07-12 | 9.90 | $9.91 | — |
| 2022-07-11 | 9.90 | $9.91 | 7100 |
| 2022-07-08 | 9.90 | $9.90 | 100 |
| 2022-07-07 | 9.90 | $9.90 | 150713 |
| 2022-07-06 | 9.89 | $9.91 | 180 |
| 2022-07-05 | 9.89 | $9.85 | 467435 |
| 2022-07-01 | 9.90 | $9.89 | 2374 |
| 2022-06-30 | 9.90 | $9.89 | 8839 |
| 2022-06-29 | 9.90 | $9.89 | 100998 |
| 2022-06-28 | 9.90 | $9.88 | 1651 |
| 2022-06-27 | 9.90 | $9.90 | 40067 |
| 2022-06-24 | 9.90 | $9.91 | 34037 |
| 2022-06-23 | 9.90 | $9.91 | 103013 |
| 2022-06-22 | 9.90 | $9.90 | 72604 |
| 2022-06-21 | 9.90 | $9.92 | 16194 |
| 2022-06-17 | 9.90 | $9.91 | 30 |
| 2022-06-16 | 9.90 | $9.91 | 14509 |
| 2022-06-15 | 9.90 | $9.91 | 159908 |
| 2022-06-14 | 9.90 | $9.91 | 24508 |
| 2022-06-13 | 9.89 | $9.91 | 10304 |
| 2022-06-10 | 9.89 | $9.92 | 291313 |
| 2022-06-09 | 9.89 | $9.90 | 100 |
| 2022-06-08 | 9.89 | $9.90 | 72306 |
| 2022-06-07 | 9.89 | $9.90 | 111248 |
| 2022-06-06 | 9.89 | $9.90 | 297 |
| 2022-06-03 | 9.89 | $9.87 | 10155 |
| 2022-06-02 | 9.89 | $9.89 | 9504 |
| 2022-06-01 | 9.89 | $9.88 | 84263 |
| 2022-05-31 | 9.89 | $9.91 | 301382 |
| 2022-05-27 | 9.89 | $9.87 | 183 |
| 2022-05-26 | 9.89 | $9.90 | 8469 |
| 2022-05-25 | 9.89 | $9.89 | 120 |
| 2022-05-24 | 9.89 | $9.89 | 20855 |
| 2022-05-23 | 9.88 | $9.89 | 751 |
| 2022-05-20 | 9.88 | $9.85 | 790 |
| 2022-05-19 | 9.89 | $9.85 | 14455 |
| 2022-05-18 | 9.89 | $9.85 | 81069 |
| 2022-05-17 | 9.90 | $9.85 | 641195 |
| 2022-05-16 | 9.90 | $9.85 | 4675 |
| 2022-05-13 | 9.91 | $9.85 | 10140 |
| 2022-05-12 | 9.91 | $9.86 | 555643 |
| 2022-05-11 | 9.92 | $9.89 | 6825 |
| 2022-05-10 | 9.92 | $9.91 | 1651 |
| 2022-05-09 | 9.92 | $9.92 | 5298 |
| 2022-05-06 | 9.92 | $9.93 | 300 |
| 2022-05-05 | 9.92 | $9.94 | 839 |
| 2022-05-04 | 9.92 | $9.93 | 5735 |
| 2022-05-03 | 9.92 | $9.92 | 231 |
| 2022-05-02 | 9.92 | $9.95 | 218483 |
| 2022-04-29 | 9.92 | $9.92 | 45393 |
| 2022-04-28 | 9.92 | $9.93 | 701 |
| 2022-04-27 | 9.91 | $9.92 | 27289 |
| 2022-04-26 | 9.91 | $9.92 | 140991 |
| 2022-04-25 | 9.91 | $9.92 | 4799 |
| 2022-04-22 | 9.91 | $9.92 | 399 |
| 2022-04-21 | 9.91 | $9.93 | 480 |
| 2022-04-20 | 9.91 | $9.93 | 530 |
| 2022-04-19 | 9.91 | $9.93 | 1032 |
| 2022-04-18 | 9.90 | $9.94 | 300 |
| 2022-04-14 | 9.90 | $9.93 | 1674 |
| 2022-04-13 | 9.90 | $9.91 | 1724 |
| 2022-04-12 | 9.89 | $9.90 | 29819 |
| 2022-04-11 | 9.89 | $9.90 | 7476 |
| 2022-04-08 | 9.89 | $9.89 | 1900 |
| 2022-04-07 | 9.89 | $9.89 | 15170 |
| 2022-04-06 | 9.89 | $9.92 | 95732 |
| 2022-04-05 | 9.89 | $9.92 | 3304 |
| 2022-04-04 | 9.89 | $9.92 | 56897 |
| 2022-04-01 | 9.88 | $9.90 | 121044 |
| 2022-03-31 | 9.88 | $9.92 | 3491 |
| 2022-03-30 | 9.88 | $9.90 | 301 |
| 2022-03-29 | 9.88 | $9.92 | 12499 |
| 2022-03-28 | 9.87 | $9.90 | 680 |
| 2022-03-25 | 9.87 | $9.89 | 2103 |
| 2022-03-24 | 9.87 | $9.88 | 617 |
| 2022-03-23 | 9.87 | $9.89 | 249 |
| 2022-03-22 | 9.86 | $9.87 | 1136 |
| 2022-03-21 | 9.86 | $9.87 | 2160 |
| 2022-03-18 | 9.86 | $9.89 | 143 |
| 2022-03-17 | 9.86 | $9.89 | 113705 |
| 2022-03-16 | 9.86 | $9.87 | 1207 |
| 2022-03-15 | 9.86 | $9.87 | 1211 |
| 2022-03-14 | 9.85 | $9.88 | 63424 |
| 2022-03-11 | 9.85 | $9.85 | 189083 |
| 2022-03-10 | 9.85 | $9.86 | 1635 |
| 2022-03-09 | 9.85 | $9.88 | 1.3M |
| 2022-03-08 | 9.85 | $9.86 | 5229 |
| 2022-03-07 | 9.85 | $9.84 | 920 |
| 2022-03-04 | 9.85 | $9.87 | 313 |
| 2022-03-03 | 9.84 | $9.87 | 140667 |
| 2022-03-02 | 9.84 | $9.86 | 201801 |
| 2022-03-01 | 9.84 | $9.85 | 22626 |
| 2022-02-28 | 9.84 | $9.82 | 36308 |
| 2022-02-25 | 9.84 | $9.82 | 362 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.50
2023-06-08
Close Price
$10.51
Vol: 1222
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.82
Average
10.10
Maximum
10.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-06-08 | 10.50 | $10.51 | 1222 |
| 2023-06-07 | 10.50 | $10.50 | 514 |
| 2023-06-06 | 10.50 | $10.51 | 641 |
| 2023-06-05 | 10.50 | $10.50 | 4159 |
| 2023-06-02 | 10.50 | $10.51 | 7212 |
| 2023-06-01 | 10.50 | $10.50 | 5339 |
| 2023-05-31 | 10.50 | $10.51 | 3060 |
| 2023-05-30 | 10.50 | $10.51 | 185329 |
| 2023-05-26 | 10.50 | $10.48 | 12047 |
| 2023-05-25 | 10.50 | $10.50 | 3219 |
| 2023-05-24 | 10.50 | $10.51 | 235 |
| 2023-05-23 | 10.49 | $10.51 | 891 |
| 2023-05-22 | 10.49 | $10.51 | 1134 |
| 2023-05-19 | 10.49 | $10.51 | 990200 |
| 2023-05-18 | 10.48 | $10.51 | 1.9M |
| 2023-05-17 | 10.48 | $10.50 | 231430 |
| 2023-05-16 | 10.48 | $10.50 | 309 |
| 2023-05-15 | 10.48 | $10.50 | 65736 |
| 2023-05-12 | 10.47 | $10.49 | 80541 |
| 2023-05-11 | 10.47 | $10.49 | 62904 |
| 2023-05-10 | 10.47 | $10.49 | 401613 |
| 2023-05-09 | 10.46 | $10.48 | 307 |
| 2023-05-08 | 10.46 | $10.47 | 20432 |
| 2023-05-05 | 10.46 | $10.48 | 1371 |
| 2023-05-04 | 10.46 | $10.47 | 835 |
| 2023-05-03 | 10.45 | $10.47 | 68437 |
| 2023-05-02 | 10.45 | $10.46 | 107860 |
| 2023-05-01 | 10.45 | $10.46 | 39092 |
| 2023-04-28 | 10.45 | $10.47 | 1291 |
| 2023-04-27 | 10.45 | $10.46 | 697 |
| 2023-04-26 | 10.45 | $10.46 | 4810 |
| 2023-04-25 | 10.44 | $10.46 | 440804 |
| 2023-04-24 | 10.44 | $10.46 | 159407 |
| 2023-04-21 | 10.44 | $10.46 | 228 |
| 2023-04-20 | 10.44 | $10.45 | 203405 |
| 2023-04-19 | 10.43 | $10.44 | 470940 |
| 2023-04-18 | 10.43 | $10.44 | 44007 |
| 2023-04-17 | 10.43 | $10.44 | 71660 |
| 2023-04-14 | 10.43 | $10.44 | — |
| 2023-04-13 | 10.43 | $10.44 | 238 |
| 2023-04-12 | 10.43 | $10.43 | 28561 |
| 2023-04-11 | 10.43 | $10.43 | 107 |
| 2023-04-10 | 10.42 | $10.43 | 1904 |
| 2023-04-06 | 10.42 | $10.43 | 9139 |
| 2023-04-05 | 10.42 | $10.43 | 810 |
| 2023-04-04 | 10.42 | $10.43 | 398 |
| 2023-04-03 | 10.42 | $10.43 | 7033 |
| 2023-03-31 | 10.41 | $10.44 | 3042 |
| 2023-03-30 | 10.41 | $10.45 | 651 |
| 2023-03-29 | 10.41 | $10.42 | 60558 |
| 2023-03-28 | 10.40 | $10.43 | 155200 |
| 2023-03-27 | 10.40 | $10.42 | 41117 |
| 2023-03-24 | 10.40 | $10.40 | 602400 |
| 2023-03-23 | 10.40 | $10.43 | 419 |
| 2023-03-22 | 10.39 | $10.40 | 312 |
| 2023-03-21 | 10.39 | $10.41 | 993267 |
| 2023-03-20 | 10.39 | $10.43 | 33445 |
| 2023-03-17 | 10.38 | $10.40 | 1846 |
| 2023-03-16 | 10.38 | $10.39 | 853656 |
| 2023-03-15 | 10.38 | $10.39 | 144730 |
| 2023-03-14 | 10.38 | $10.39 | 655222 |
| 2023-03-13 | 10.37 | $10.38 | 1906 |
| 2023-03-10 | 10.37 | $10.39 | 42062 |
| 2023-03-09 | 10.37 | $10.39 | 883 |
| 2023-03-08 | 10.37 | $10.39 | 95473 |
| 2023-03-07 | 10.36 | $10.38 | 2.3M |
| 2023-03-06 | 10.36 | $10.37 | 67096 |
| 2023-03-03 | 10.36 | $10.37 | 327 |
| 2023-03-02 | 10.36 | $10.38 | 285908 |
| 2023-03-01 | 10.35 | $10.34 | 74500 |
| 2023-02-28 | 10.35 | $10.39 | 885308 |
| 2023-02-27 | 10.35 | $10.38 | 1799 |
| 2023-02-24 | 10.34 | $10.38 | 1375 |
| 2023-02-23 | 10.34 | $10.36 | 560 |
| 2023-02-22 | 10.34 | $10.33 | 18 |
| 2023-02-21 | 10.34 | $10.33 | 454 |
| 2023-02-17 | 10.33 | $10.35 | 716240 |
| 2023-02-16 | 10.33 | $10.35 | 9977 |
| 2023-02-15 | 10.33 | $10.35 | 438 |
| 2023-02-14 | 10.32 | $10.36 | 81884 |
| 2023-02-13 | 10.32 | $10.35 | 108450 |
| 2023-02-10 | 10.31 | $10.35 | 362 |
| 2023-02-09 | 10.31 | $10.34 | 87315 |
| 2023-02-08 | 10.30 | $10.33 | 1.3M |
| 2023-02-07 | 10.30 | $10.32 | 509443 |
| 2023-02-06 | 10.29 | $10.32 | 2.8M |
| 2023-02-03 | 10.29 | $10.32 | 3.6M |
| 2023-02-02 | 10.29 | $10.31 | 165915 |
| 2023-02-01 | 10.28 | $10.31 | 97343 |
| 2023-01-31 | 10.28 | $10.32 | 3.5M |
| 2023-01-30 | 10.27 | $10.31 | 207528 |
| 2023-01-27 | 10.27 | $10.30 | 124076 |
| 2023-01-26 | 10.26 | $10.28 | 246155 |
| 2023-01-25 | 10.26 | $10.28 | 54781 |
| 2023-01-24 | 10.26 | $10.28 | 9371 |
| 2023-01-23 | 10.25 | $10.27 | 610 |
| 2023-01-20 | 10.25 | $10.26 | 61282 |
| 2023-01-19 | 10.25 | $10.27 | 137856 |
| 2023-01-18 | 10.24 | $10.26 | 1400 |
| 2023-01-17 | 10.24 | $10.25 | 5373 |
| 2023-01-13 | 10.24 | $10.27 | — |
| 2023-01-12 | 10.23 | $10.27 | — |
| 2023-01-11 | 10.23 | $10.27 | 22533 |
| 2023-01-10 | 10.22 | $10.24 | 198075 |
| 2023-01-09 | 10.22 | $10.24 | 26503 |
| 2023-01-06 | 10.21 | $10.24 | 14558 |
| 2023-01-05 | 10.21 | $10.23 | 91404 |
| 2023-01-04 | 10.21 | $10.22 | 98 |
| 2023-01-03 | 10.20 | $10.22 | 666 |
| 2022-12-30 | 10.20 | $10.23 | 872 |
| 2022-12-29 | 10.20 | $10.23 | 100021 |
| 2022-12-28 | 10.19 | $10.22 | 102362 |
| 2022-12-27 | 10.19 | $10.22 | 10885 |
| 2022-12-23 | 10.18 | $10.22 | 52194 |
| 2022-12-22 | 10.18 | $10.23 | 1108 |
| 2022-12-21 | 10.17 | $10.19 | 641 |
| 2022-12-20 | 10.17 | $10.18 | 20 |
| 2022-12-19 | 10.17 | $10.18 | — |
| 2022-12-16 | 10.17 | $10.18 | 669 |
| 2022-12-15 | 10.16 | $10.18 | 337 |
| 2022-12-14 | 10.16 | $10.18 | 2135 |
| 2022-12-13 | 10.16 | $10.18 | 584 |
| 2022-12-12 | 10.16 | $10.16 | 850 |
| 2022-12-09 | 10.15 | $10.17 | 156 |
| 2022-12-08 | 10.15 | $10.20 | 252 |
| 2022-12-07 | 10.14 | $10.16 | 220 |
| 2022-12-06 | 10.14 | $10.14 | 79 |
| 2022-12-05 | 10.14 | $10.14 | 2355 |
| 2022-12-02 | 10.14 | $10.17 | 946 |
| 2022-12-01 | 10.13 | $10.14 | 4675 |
| 2022-11-30 | 10.13 | $10.14 | 78 |
| 2022-11-29 | 10.13 | $10.14 | 155 |
| 2022-11-28 | 10.13 | $10.17 | 2603 |
| 2022-11-25 | 10.12 | $10.17 | — |
| 2022-11-23 | 10.11 | $10.17 | 100200 |
| 2022-11-22 | 10.11 | $10.17 | 103780 |
| 2022-11-21 | 10.10 | $10.14 | 6289 |
| 2022-11-18 | 10.09 | $10.11 | 1396 |
| 2022-11-17 | 10.09 | $10.09 | 345 |
| 2022-11-16 | 10.09 | $10.09 | 202 |
| 2022-11-15 | 10.09 | $10.09 | — |
| 2022-11-14 | 10.09 | $10.09 | 22848 |
| 2022-11-11 | 10.09 | $10.09 | 320 |
| 2022-11-10 | 10.09 | $10.09 | 10369 |
| 2022-11-09 | 10.09 | $10.11 | 443 |
| 2022-11-08 | 10.09 | $10.10 | 90 |
| 2022-11-07 | 10.08 | $10.10 | 26860 |
| 2022-11-04 | 10.08 | $10.10 | 601 |
| 2022-11-03 | 10.08 | $10.09 | 215871 |
| 2022-11-02 | 10.07 | $10.10 | 51977 |
| 2022-11-01 | 10.07 | $10.09 | 2200 |
| 2022-10-31 | 10.07 | $10.07 | 6648 |
| 2022-10-28 | 10.06 | $10.10 | — |
| 2022-10-27 | 10.06 | $10.10 | 8522 |
| 2022-10-26 | 10.05 | $10.09 | 68470 |
| 2022-10-25 | 10.04 | $10.10 | 288474 |
| 2022-10-24 | 10.04 | $10.07 | 350000 |
| 2022-10-21 | 10.03 | $10.10 | 100208 |
| 2022-10-20 | 10.02 | $10.07 | 170121 |
| 2022-10-19 | 10.02 | $10.06 | 608 |
| 2022-10-18 | 10.01 | $10.05 | 10487 |
| 2022-10-17 | 10.01 | $10.05 | 210947 |
| 2022-10-14 | 10.00 | $10.03 | 23987 |
| 2022-10-13 | 10.00 | $10.02 | 2530 |
| 2022-10-12 | 10.00 | $10.00 | 29938 |
| 2022-10-11 | 10.00 | $10.00 | 105 |
| 2022-10-10 | 10.00 | $9.99 | 214 |
| 2022-10-07 | 10.00 | $10.01 | 729 |
| 2022-10-06 | 10.00 | $10.01 | 2001 |
| 2022-10-05 | 10.00 | $9.97 | 700 |
| 2022-10-04 | 10.01 | $10.01 | 9195 |
| 2022-10-03 | 10.01 | $9.99 | 3699 |
| 2022-09-30 | 10.01 | $9.99 | 3760 |
| 2022-09-29 | 10.01 | $10.00 | 1051 |
| 2022-09-28 | 10.01 | $9.99 | 1546 |
| 2022-09-27 | 10.01 | $10.00 | 1421 |
| 2022-09-26 | 10.01 | $9.99 | 350 |
| 2022-09-23 | 10.01 | $10.02 | 775 |
| 2022-09-22 | 10.01 | $10.01 | 34323 |
| 2022-09-21 | 10.01 | $10.02 | 1524 |
| 2022-09-20 | 10.01 | $10.02 | 5040 |
| 2022-09-19 | 10.00 | $10.04 | 323046 |
| 2022-09-16 | 10.00 | $10.00 | 42888 |
| 2022-09-15 | 9.99 | $10.03 | 157088 |
| 2022-09-14 | 9.99 | $10.02 | 10792 |
| 2022-09-13 | 9.98 | $10.03 | 312250 |
| 2022-09-12 | 9.98 | $10.02 | 702 |
| 2022-09-09 | 9.97 | $10.02 | 67050 |
| 2022-09-08 | 9.97 | $10.01 | 101535 |
| 2022-09-07 | 9.96 | $10.03 | 79126 |
| 2022-09-06 | 9.95 | $10.00 | 129375 |
| 2022-09-02 | 9.95 | $9.96 | 400 |
| 2022-09-01 | 9.95 | $9.95 | 3082 |
| 2022-08-31 | 9.95 | $9.98 | 51001 |
| 2022-08-30 | 9.94 | $9.94 | 10935 |
| 2022-08-29 | 9.94 | $9.95 | 9702 |
| 2022-08-26 | 9.94 | $9.95 | 32511 |
| 2022-08-25 | 9.94 | $9.94 | 19673 |
| 2022-08-24 | 9.94 | $9.95 | 202378 |
| 2022-08-23 | 9.94 | $9.94 | 2536 |
| 2022-08-22 | 9.94 | $9.94 | 906 |
| 2022-08-19 | 9.94 | $9.94 | 750 |
| 2022-08-18 | 9.94 | $9.94 | — |
| 2022-08-17 | 9.94 | $9.94 | 341 |
| 2022-08-16 | 9.94 | $9.94 | — |
| 2022-08-15 | 9.94 | $9.94 | 150 |
| 2022-08-12 | 9.94 | $9.95 | 221804 |
| 2022-08-11 | 9.94 | $9.94 | 4273 |
| 2022-08-10 | 9.94 | $9.94 | 2245 |
| 2022-08-09 | 9.94 | $9.93 | 32842 |
| 2022-08-08 | 9.94 | $9.97 | 219 |
| 2022-08-05 | 9.93 | $9.97 | 58603 |
| 2022-08-04 | 9.93 | $9.96 | 2925 |
| 2022-08-03 | 9.92 | $9.96 | 3955 |
| 2022-08-02 | 9.92 | $9.93 | 15003 |
| 2022-08-01 | 9.91 | $9.92 | 1181 |
| 2022-07-29 | 9.91 | $9.93 | 2238 |
| 2022-07-28 | 9.91 | $9.93 | 1670 |
| 2022-07-27 | 9.91 | $9.93 | 154 |
| 2022-07-26 | 9.91 | $9.91 | 2903 |
| 2022-07-25 | 9.90 | $9.93 | 25936 |
| 2022-07-22 | 9.90 | $9.93 | 963 |
| 2022-07-21 | 9.90 | $9.90 | 613 |
| 2022-07-20 | 9.90 | $9.90 | 523 |
| 2022-07-19 | 9.90 | $9.91 | 14764 |
| 2022-07-18 | 9.90 | $9.89 | 1230 |
| 2022-07-15 | 9.90 | $9.89 | 255 |
| 2022-07-14 | 9.90 | $9.90 | 464 |
| 2022-07-13 | 9.90 | $9.91 | 260 |
| 2022-07-12 | 9.90 | $9.91 | — |
| 2022-07-11 | 9.90 | $9.91 | 7100 |
| 2022-07-08 | 9.90 | $9.90 | 100 |
| 2022-07-07 | 9.90 | $9.90 | 150713 |
| 2022-07-06 | 9.90 | $9.91 | 180 |
| 2022-07-05 | 9.90 | $9.85 | 467435 |
| 2022-07-01 | 9.90 | $9.89 | 2374 |
| 2022-06-30 | 9.90 | $9.89 | 8839 |
| 2022-06-29 | 9.90 | $9.89 | 100998 |
| 2022-06-28 | 9.90 | $9.88 | 1651 |
| 2022-06-27 | 9.91 | $9.90 | 40067 |
| 2022-06-24 | 9.91 | $9.91 | 34037 |
| 2022-06-23 | 9.90 | $9.91 | 103013 |
| 2022-06-22 | 9.90 | $9.90 | 72604 |
| 2022-06-21 | 9.90 | $9.92 | 16194 |
| 2022-06-17 | 9.90 | $9.91 | 30 |
| 2022-06-16 | 9.90 | $9.91 | 14509 |
| 2022-06-15 | 9.90 | $9.91 | 159908 |
| 2022-06-14 | 9.90 | $9.91 | 24508 |
| 2022-06-13 | 9.89 | $9.91 | 10304 |
| 2022-06-10 | 9.89 | $9.92 | 291313 |
| 2022-06-09 | 9.89 | $9.90 | 100 |
| 2022-06-08 | 9.88 | $9.90 | 72306 |
| 2022-06-07 | 9.88 | $9.90 | 111248 |
| 2022-06-06 | 9.88 | $9.90 | 297 |
| 2022-06-03 | 9.88 | $9.87 | 10155 |
| 2022-06-02 | 9.88 | $9.89 | 9504 |
| 2022-06-01 | 9.88 | $9.88 | 84263 |
| 2022-05-31 | 9.88 | $9.91 | 301382 |
| 2022-05-27 | 9.88 | $9.87 | 183 |
| 2022-05-26 | 9.88 | $9.90 | 8469 |
| 2022-05-25 | 9.88 | $9.89 | 120 |
| 2022-05-24 | 9.88 | $9.89 | 20855 |
| 2022-05-23 | 9.88 | $9.89 | 751 |
| 2022-05-20 | 9.88 | $9.85 | 790 |
| 2022-05-19 | 9.89 | $9.85 | 14455 |
| 2022-05-18 | 9.89 | $9.85 | 81069 |
| 2022-05-17 | 9.90 | $9.85 | 641195 |
| 2022-05-16 | 9.90 | $9.85 | 4675 |
| 2022-05-13 | 9.91 | $9.85 | 10140 |
| 2022-05-12 | 9.92 | $9.86 | 555643 |
| 2022-05-11 | 9.92 | $9.89 | 6825 |
| 2022-05-10 | 9.93 | $9.91 | 1651 |
| 2022-05-09 | 9.93 | $9.92 | 5298 |
| 2022-05-06 | 9.93 | $9.93 | 300 |
| 2022-05-05 | 9.93 | $9.94 | 839 |
| 2022-05-04 | 9.93 | $9.93 | 5735 |
| 2022-05-03 | 9.92 | $9.92 | 231 |
| 2022-05-02 | 9.92 | $9.95 | 218483 |
| 2022-04-29 | 9.92 | $9.92 | 45393 |
| 2022-04-28 | 9.92 | $9.93 | 701 |
| 2022-04-27 | 9.92 | $9.92 | 27289 |
| 2022-04-26 | 9.92 | $9.92 | 140991 |
| 2022-04-25 | 9.92 | $9.92 | 4799 |
| 2022-04-22 | 9.92 | $9.92 | 399 |
| 2022-04-21 | 9.92 | $9.93 | 480 |
| 2022-04-20 | 9.92 | $9.93 | 530 |
| 2022-04-19 | 9.91 | $9.93 | 1032 |
| 2022-04-18 | 9.91 | $9.94 | 300 |
| 2022-04-14 | 9.91 | $9.93 | 1674 |
| 2022-04-13 | 9.90 | $9.91 | 1724 |
| 2022-04-12 | 9.90 | $9.90 | 29819 |
| 2022-04-11 | 9.90 | $9.90 | 7476 |
| 2022-04-08 | 9.90 | $9.89 | 1900 |
| 2022-04-07 | 9.90 | $9.89 | 15170 |
| 2022-04-06 | 9.90 | $9.92 | 95732 |
| 2022-04-05 | 9.90 | $9.92 | 3304 |
| 2022-04-04 | 9.89 | $9.92 | 56897 |
| 2022-04-01 | 9.89 | $9.90 | 121044 |
| 2022-03-31 | 9.89 | $9.92 | 3491 |
| 2022-03-30 | 9.88 | $9.90 | 301 |
| 2022-03-29 | 9.88 | $9.92 | 12499 |
| 2022-03-28 | 9.88 | $9.90 | 680 |
| 2022-03-25 | 9.87 | $9.89 | 2103 |
| 2022-03-24 | 9.87 | $9.88 | 617 |
| 2022-03-23 | 9.87 | $9.89 | 249 |
| 2022-03-22 | 9.87 | $9.87 | 1136 |
| 2022-03-21 | 9.87 | $9.87 | 2160 |
| 2022-03-18 | 9.86 | $9.89 | 143 |
| 2022-03-17 | 9.86 | $9.89 | 113705 |
| 2022-03-16 | 9.86 | $9.87 | 1207 |
| 2022-03-15 | 9.85 | $9.87 | 1211 |
| 2022-03-14 | 9.85 | $9.88 | 63424 |
| 2022-03-11 | 9.85 | $9.85 | 189083 |
| 2022-03-10 | 9.85 | $9.86 | 1635 |
| 2022-03-09 | 9.84 | $9.88 | 1.3M |
| 2022-03-08 | 9.84 | $9.86 | 5229 |
| 2022-03-07 | 9.84 | $9.84 | 920 |
| 2022-03-04 | 9.84 | $9.87 | 313 |
| 2022-03-03 | 9.83 | $9.87 | 140667 |
| 2022-03-02 | 9.83 | $9.86 | 201801 |
| 2022-03-01 | 9.83 | $9.85 | 22626 |
| 2022-02-28 | 9.82 | $9.82 | 36308 |
| 2022-02-25 | 9.82 | $9.82 | 362 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.51
2023-06-08
Close Price
$10.51
Vol: 1222
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.81
Average
10.12
Maximum
10.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-06-08 | 10.51 | $10.51 | 1222 |
| 2023-06-07 | 10.51 | $10.50 | 514 |
| 2023-06-06 | 10.51 | $10.51 | 641 |
| 2023-06-05 | 10.51 | $10.50 | 4159 |
| 2023-06-02 | 10.51 | $10.51 | 7212 |
| 2023-06-01 | 10.51 | $10.50 | 5339 |
| 2023-05-31 | 10.51 | $10.51 | 3060 |
| 2023-05-30 | 10.51 | $10.51 | 185329 |
| 2023-05-26 | 10.51 | $10.48 | 12047 |
| 2023-05-25 | 10.51 | $10.50 | 3219 |
| 2023-05-24 | 10.51 | $10.51 | 235 |
| 2023-05-23 | 10.51 | $10.51 | 891 |
| 2023-05-22 | 10.51 | $10.51 | 1134 |
| 2023-05-19 | 10.51 | $10.51 | 990200 |
| 2023-05-18 | 10.50 | $10.51 | 1.9M |
| 2023-05-17 | 10.50 | $10.50 | 231430 |
| 2023-05-16 | 10.49 | $10.50 | 309 |
| 2023-05-15 | 10.49 | $10.50 | 65736 |
| 2023-05-12 | 10.49 | $10.49 | 80541 |
| 2023-05-11 | 10.48 | $10.49 | 62904 |
| 2023-05-10 | 10.48 | $10.49 | 401613 |
| 2023-05-09 | 10.48 | $10.48 | 307 |
| 2023-05-08 | 10.48 | $10.47 | 20432 |
| 2023-05-05 | 10.47 | $10.48 | 1371 |
| 2023-05-04 | 10.47 | $10.47 | 835 |
| 2023-05-03 | 10.47 | $10.47 | 68437 |
| 2023-05-02 | 10.47 | $10.46 | 107860 |
| 2023-05-01 | 10.47 | $10.46 | 39092 |
| 2023-04-28 | 10.47 | $10.47 | 1291 |
| 2023-04-27 | 10.46 | $10.46 | 697 |
| 2023-04-26 | 10.46 | $10.46 | 4810 |
| 2023-04-25 | 10.46 | $10.46 | 440804 |
| 2023-04-24 | 10.46 | $10.46 | 159407 |
| 2023-04-21 | 10.45 | $10.46 | 228 |
| 2023-04-20 | 10.45 | $10.45 | 203405 |
| 2023-04-19 | 10.45 | $10.44 | 470940 |
| 2023-04-18 | 10.45 | $10.44 | 44007 |
| 2023-04-17 | 10.45 | $10.44 | 71660 |
| 2023-04-14 | 10.44 | $10.44 | — |
| 2023-04-13 | 10.44 | $10.44 | 238 |
| 2023-04-12 | 10.44 | $10.43 | 28561 |
| 2023-04-11 | 10.44 | $10.43 | 107 |
| 2023-04-10 | 10.44 | $10.43 | 1904 |
| 2023-04-06 | 10.44 | $10.43 | 9139 |
| 2023-04-05 | 10.44 | $10.43 | 810 |
| 2023-04-04 | 10.44 | $10.43 | 398 |
| 2023-04-03 | 10.44 | $10.43 | 7033 |
| 2023-03-31 | 10.43 | $10.44 | 3042 |
| 2023-03-30 | 10.43 | $10.45 | 651 |
| 2023-03-29 | 10.42 | $10.42 | 60558 |
| 2023-03-28 | 10.42 | $10.43 | 155200 |
| 2023-03-27 | 10.42 | $10.42 | 41117 |
| 2023-03-24 | 10.42 | $10.40 | 602400 |
| 2023-03-23 | 10.42 | $10.43 | 419 |
| 2023-03-22 | 10.41 | $10.40 | 312 |
| 2023-03-21 | 10.41 | $10.41 | 993267 |
| 2023-03-20 | 10.41 | $10.43 | 33445 |
| 2023-03-17 | 10.40 | $10.40 | 1846 |
| 2023-03-16 | 10.40 | $10.39 | 853656 |
| 2023-03-15 | 10.40 | $10.39 | 144730 |
| 2023-03-14 | 10.39 | $10.39 | 655222 |
| 2023-03-13 | 10.39 | $10.38 | 1906 |
| 2023-03-10 | 10.39 | $10.39 | 42062 |
| 2023-03-09 | 10.39 | $10.39 | 883 |
| 2023-03-08 | 10.39 | $10.39 | 95473 |
| 2023-03-07 | 10.38 | $10.38 | 2.3M |
| 2023-03-06 | 10.38 | $10.37 | 67096 |
| 2023-03-03 | 10.38 | $10.37 | 327 |
| 2023-03-02 | 10.38 | $10.38 | 285908 |
| 2023-03-01 | 10.37 | $10.34 | 74500 |
| 2023-02-28 | 10.38 | $10.39 | 885308 |
| 2023-02-27 | 10.37 | $10.38 | 1799 |
| 2023-02-24 | 10.37 | $10.38 | 1375 |
| 2023-02-23 | 10.36 | $10.36 | 560 |
| 2023-02-22 | 10.36 | $10.33 | 18 |
| 2023-02-21 | 10.36 | $10.33 | 454 |
| 2023-02-17 | 10.36 | $10.35 | 716240 |
| 2023-02-16 | 10.36 | $10.35 | 9977 |
| 2023-02-15 | 10.35 | $10.35 | 438 |
| 2023-02-14 | 10.35 | $10.36 | 81884 |
| 2023-02-13 | 10.35 | $10.35 | 108450 |
| 2023-02-10 | 10.34 | $10.35 | 362 |
| 2023-02-09 | 10.33 | $10.34 | 87315 |
| 2023-02-08 | 10.33 | $10.33 | 1.3M |
| 2023-02-07 | 10.32 | $10.32 | 509443 |
| 2023-02-06 | 10.32 | $10.32 | 2.8M |
| 2023-02-03 | 10.32 | $10.32 | 3.6M |
| 2023-02-02 | 10.31 | $10.31 | 165915 |
| 2023-02-01 | 10.31 | $10.31 | 97343 |
| 2023-01-31 | 10.30 | $10.32 | 3.5M |
| 2023-01-30 | 10.30 | $10.31 | 207528 |
| 2023-01-27 | 10.29 | $10.30 | 124076 |
| 2023-01-26 | 10.28 | $10.28 | 246155 |
| 2023-01-25 | 10.28 | $10.28 | 54781 |
| 2023-01-24 | 10.28 | $10.28 | 9371 |
| 2023-01-23 | 10.27 | $10.27 | 610 |
| 2023-01-20 | 10.27 | $10.26 | 61282 |
| 2023-01-19 | 10.27 | $10.27 | 137856 |
| 2023-01-18 | 10.27 | $10.26 | 1400 |
| 2023-01-17 | 10.26 | $10.25 | 5373 |
| 2023-01-13 | 10.26 | $10.27 | — |
| 2023-01-12 | 10.26 | $10.27 | — |
| 2023-01-11 | 10.25 | $10.27 | 22533 |
| 2023-01-10 | 10.24 | $10.24 | 198075 |
| 2023-01-09 | 10.24 | $10.24 | 26503 |
| 2023-01-06 | 10.24 | $10.24 | 14558 |
| 2023-01-05 | 10.23 | $10.23 | 91404 |
| 2023-01-04 | 10.23 | $10.22 | 98 |
| 2023-01-03 | 10.23 | $10.22 | 666 |
| 2022-12-30 | 10.23 | $10.23 | 872 |
| 2022-12-29 | 10.22 | $10.23 | 100021 |
| 2022-12-28 | 10.22 | $10.22 | 102362 |
| 2022-12-27 | 10.21 | $10.22 | 10885 |
| 2022-12-23 | 10.21 | $10.22 | 52194 |
| 2022-12-22 | 10.20 | $10.23 | 1108 |
| 2022-12-21 | 10.19 | $10.19 | 641 |
| 2022-12-20 | 10.19 | $10.18 | 20 |
| 2022-12-19 | 10.19 | $10.18 | — |
| 2022-12-16 | 10.19 | $10.18 | 669 |
| 2022-12-15 | 10.18 | $10.18 | 337 |
| 2022-12-14 | 10.18 | $10.18 | 2135 |
| 2022-12-13 | 10.18 | $10.18 | 584 |
| 2022-12-12 | 10.17 | $10.16 | 850 |
| 2022-12-09 | 10.17 | $10.17 | 156 |
| 2022-12-08 | 10.17 | $10.20 | 252 |
| 2022-12-07 | 10.16 | $10.16 | 220 |
| 2022-12-06 | 10.16 | $10.14 | 79 |
| 2022-12-05 | 10.16 | $10.14 | 2355 |
| 2022-12-02 | 10.16 | $10.17 | 946 |
| 2022-12-01 | 10.16 | $10.14 | 4675 |
| 2022-11-30 | 10.15 | $10.14 | 78 |
| 2022-11-29 | 10.15 | $10.14 | 155 |
| 2022-11-28 | 10.15 | $10.17 | 2603 |
| 2022-11-25 | 10.15 | $10.17 | — |
| 2022-11-23 | 10.14 | $10.17 | 100200 |
| 2022-11-22 | 10.13 | $10.17 | 103780 |
| 2022-11-21 | 10.11 | $10.14 | 6289 |
| 2022-11-18 | 10.11 | $10.11 | 1396 |
| 2022-11-17 | 10.10 | $10.09 | 345 |
| 2022-11-16 | 10.10 | $10.09 | 202 |
| 2022-11-15 | 10.10 | $10.09 | — |
| 2022-11-14 | 10.11 | $10.09 | 22848 |
| 2022-11-11 | 10.11 | $10.09 | 320 |
| 2022-11-10 | 10.11 | $10.09 | 10369 |
| 2022-11-09 | 10.11 | $10.11 | 443 |
| 2022-11-08 | 10.10 | $10.10 | 90 |
| 2022-11-07 | 10.10 | $10.10 | 26860 |
| 2022-11-04 | 10.10 | $10.10 | 601 |
| 2022-11-03 | 10.10 | $10.09 | 215871 |
| 2022-11-02 | 10.09 | $10.10 | 51977 |
| 2022-11-01 | 10.09 | $10.09 | 2200 |
| 2022-10-31 | 10.09 | $10.07 | 6648 |
| 2022-10-28 | 10.09 | $10.10 | — |
| 2022-10-27 | 10.08 | $10.10 | 8522 |
| 2022-10-26 | 10.08 | $10.09 | 68470 |
| 2022-10-25 | 10.07 | $10.10 | 288474 |
| 2022-10-24 | 10.06 | $10.07 | 350000 |
| 2022-10-21 | 10.05 | $10.10 | 100208 |
| 2022-10-20 | 10.04 | $10.07 | 170121 |
| 2022-10-19 | 10.03 | $10.06 | 608 |
| 2022-10-18 | 10.03 | $10.05 | 10487 |
| 2022-10-17 | 10.02 | $10.05 | 210947 |
| 2022-10-14 | 10.01 | $10.03 | 23987 |
| 2022-10-13 | 10.01 | $10.02 | 2530 |
| 2022-10-12 | 10.00 | $10.00 | 29938 |
| 2022-10-11 | 10.00 | $10.00 | 105 |
| 2022-10-10 | 10.01 | $9.99 | 214 |
| 2022-10-07 | 10.01 | $10.01 | 729 |
| 2022-10-06 | 10.01 | $10.01 | 2001 |
| 2022-10-05 | 10.00 | $9.97 | 700 |
| 2022-10-04 | 10.01 | $10.01 | 9195 |
| 2022-10-03 | 10.01 | $9.99 | 3699 |
| 2022-09-30 | 10.01 | $9.99 | 3760 |
| 2022-09-29 | 10.02 | $10.00 | 1051 |
| 2022-09-28 | 10.02 | $9.99 | 1546 |
| 2022-09-27 | 10.02 | $10.00 | 1421 |
| 2022-09-26 | 10.02 | $9.99 | 350 |
| 2022-09-23 | 10.03 | $10.02 | 775 |
| 2022-09-22 | 10.03 | $10.01 | 34323 |
| 2022-09-21 | 10.03 | $10.02 | 1524 |
| 2022-09-20 | 10.03 | $10.02 | 5040 |
| 2022-09-19 | 10.02 | $10.04 | 323046 |
| 2022-09-16 | 10.02 | $10.00 | 42888 |
| 2022-09-15 | 10.02 | $10.03 | 157088 |
| 2022-09-14 | 10.01 | $10.02 | 10792 |
| 2022-09-13 | 10.01 | $10.03 | 312250 |
| 2022-09-12 | 10.00 | $10.02 | 702 |
| 2022-09-09 | 9.99 | $10.02 | 67050 |
| 2022-09-08 | 9.99 | $10.01 | 101535 |
| 2022-09-07 | 9.98 | $10.03 | 79126 |
| 2022-09-06 | 9.97 | $10.00 | 129375 |
| 2022-09-02 | 9.96 | $9.96 | 400 |
| 2022-09-01 | 9.96 | $9.95 | 3082 |
| 2022-08-31 | 9.96 | $9.98 | 51001 |
| 2022-08-30 | 9.95 | $9.94 | 10935 |
| 2022-08-29 | 9.95 | $9.95 | 9702 |
| 2022-08-26 | 9.95 | $9.95 | 32511 |
| 2022-08-25 | 9.95 | $9.94 | 19673 |
| 2022-08-24 | 9.95 | $9.95 | 202378 |
| 2022-08-23 | 9.95 | $9.94 | 2536 |
| 2022-08-22 | 9.95 | $9.94 | 906 |
| 2022-08-19 | 9.95 | $9.94 | 750 |
| 2022-08-18 | 9.95 | $9.94 | — |
| 2022-08-17 | 9.95 | $9.94 | 341 |
| 2022-08-16 | 9.95 | $9.94 | — |
| 2022-08-15 | 9.95 | $9.94 | 150 |
| 2022-08-12 | 9.95 | $9.95 | 221804 |
| 2022-08-11 | 9.95 | $9.94 | 4273 |
| 2022-08-10 | 9.95 | $9.94 | 2245 |
| 2022-08-09 | 9.95 | $9.93 | 32842 |
| 2022-08-08 | 9.95 | $9.97 | 219 |
| 2022-08-05 | 9.94 | $9.97 | 58603 |
| 2022-08-04 | 9.94 | $9.96 | 2925 |
| 2022-08-03 | 9.93 | $9.96 | 3955 |
| 2022-08-02 | 9.92 | $9.93 | 15003 |
| 2022-08-01 | 9.92 | $9.92 | 1181 |
| 2022-07-29 | 9.92 | $9.93 | 2238 |
| 2022-07-28 | 9.92 | $9.93 | 1670 |
| 2022-07-27 | 9.91 | $9.93 | 154 |
| 2022-07-26 | 9.91 | $9.91 | 2903 |
| 2022-07-25 | 9.91 | $9.93 | 25936 |
| 2022-07-22 | 9.91 | $9.93 | 963 |
| 2022-07-21 | 9.90 | $9.90 | 613 |
| 2022-07-20 | 9.90 | $9.90 | 523 |
| 2022-07-19 | 9.90 | $9.91 | 14764 |
| 2022-07-18 | 9.90 | $9.89 | 1230 |
| 2022-07-15 | 9.90 | $9.89 | 255 |
| 2022-07-14 | 9.90 | $9.90 | 464 |
| 2022-07-13 | 9.90 | $9.91 | 260 |
| 2022-07-12 | 9.90 | $9.91 | — |
| 2022-07-11 | 9.90 | $9.91 | 7100 |
| 2022-07-08 | 9.89 | $9.90 | 100 |
| 2022-07-07 | 9.89 | $9.90 | 150713 |
| 2022-07-06 | 9.89 | $9.91 | 180 |
| 2022-07-05 | 9.89 | $9.85 | 467435 |
| 2022-07-01 | 9.90 | $9.89 | 2374 |
| 2022-06-30 | 9.90 | $9.89 | 8839 |
| 2022-06-29 | 9.90 | $9.89 | 100998 |
| 2022-06-28 | 9.90 | $9.88 | 1651 |
| 2022-06-27 | 9.91 | $9.90 | 40067 |
| 2022-06-24 | 9.91 | $9.91 | 34037 |
| 2022-06-23 | 9.91 | $9.91 | 103013 |
| 2022-06-22 | 9.91 | $9.90 | 72604 |
| 2022-06-21 | 9.91 | $9.92 | 16194 |
| 2022-06-17 | 9.90 | $9.91 | 30 |
| 2022-06-16 | 9.90 | $9.91 | 14509 |
| 2022-06-15 | 9.90 | $9.91 | 159908 |
| 2022-06-14 | 9.90 | $9.91 | 24508 |
| 2022-06-13 | 9.90 | $9.91 | 10304 |
| 2022-06-10 | 9.89 | $9.92 | 291313 |
| 2022-06-09 | 9.89 | $9.90 | 100 |
| 2022-06-08 | 9.89 | $9.90 | 72306 |
| 2022-06-07 | 9.88 | $9.90 | 111248 |
| 2022-06-06 | 9.88 | $9.90 | 297 |
| 2022-06-03 | 9.88 | $9.87 | 10155 |
| 2022-06-02 | 9.88 | $9.89 | 9504 |
| 2022-06-01 | 9.88 | $9.88 | 84263 |
| 2022-05-31 | 9.88 | $9.91 | 301382 |
| 2022-05-27 | 9.87 | $9.87 | 183 |
| 2022-05-26 | 9.88 | $9.90 | 8469 |
| 2022-05-25 | 9.87 | $9.89 | 120 |
| 2022-05-24 | 9.87 | $9.89 | 20855 |
| 2022-05-23 | 9.87 | $9.89 | 751 |
| 2022-05-20 | 9.87 | $9.85 | 790 |
| 2022-05-19 | 9.87 | $9.85 | 14455 |
| 2022-05-18 | 9.88 | $9.85 | 81069 |
| 2022-05-17 | 9.88 | $9.85 | 641195 |
| 2022-05-16 | 9.89 | $9.85 | 4675 |
| 2022-05-13 | 9.90 | $9.85 | 10140 |
| 2022-05-12 | 9.91 | $9.86 | 555643 |
| 2022-05-11 | 9.92 | $9.89 | 6825 |
| 2022-05-10 | 9.93 | $9.91 | 1651 |
| 2022-05-09 | 9.93 | $9.92 | 5298 |
| 2022-05-06 | 9.94 | $9.93 | 300 |
| 2022-05-05 | 9.94 | $9.94 | 839 |
| 2022-05-04 | 9.93 | $9.93 | 5735 |
| 2022-05-03 | 9.93 | $9.92 | 231 |
| 2022-05-02 | 9.93 | $9.95 | 218483 |
| 2022-04-29 | 9.93 | $9.92 | 45393 |
| 2022-04-28 | 9.93 | $9.93 | 701 |
| 2022-04-27 | 9.93 | $9.92 | 27289 |
| 2022-04-26 | 9.93 | $9.92 | 140991 |
| 2022-04-25 | 9.93 | $9.92 | 4799 |
| 2022-04-22 | 9.93 | $9.92 | 399 |
| 2022-04-21 | 9.93 | $9.93 | 480 |
| 2022-04-20 | 9.93 | $9.93 | 530 |
| 2022-04-19 | 9.92 | $9.93 | 1032 |
| 2022-04-18 | 9.92 | $9.94 | 300 |
| 2022-04-14 | 9.91 | $9.93 | 1674 |
| 2022-04-13 | 9.91 | $9.91 | 1724 |
| 2022-04-12 | 9.91 | $9.90 | 29819 |
| 2022-04-11 | 9.91 | $9.90 | 7476 |
| 2022-04-08 | 9.91 | $9.89 | 1900 |
| 2022-04-07 | 9.91 | $9.89 | 15170 |
| 2022-04-06 | 9.91 | $9.92 | 95732 |
| 2022-04-05 | 9.91 | $9.92 | 3304 |
| 2022-04-04 | 9.91 | $9.92 | 56897 |
| 2022-04-01 | 9.90 | $9.90 | 121044 |
| 2022-03-31 | 9.90 | $9.92 | 3491 |
| 2022-03-30 | 9.89 | $9.90 | 301 |
| 2022-03-29 | 9.89 | $9.92 | 12499 |
| 2022-03-28 | 9.88 | $9.90 | 680 |
| 2022-03-25 | 9.88 | $9.89 | 2103 |
| 2022-03-24 | 9.88 | $9.88 | 617 |
| 2022-03-23 | 9.87 | $9.89 | 249 |
| 2022-03-22 | 9.87 | $9.87 | 1136 |
| 2022-03-21 | 9.87 | $9.87 | 2160 |
| 2022-03-18 | 9.87 | $9.89 | 143 |
| 2022-03-17 | 9.86 | $9.89 | 113705 |
| 2022-03-16 | 9.86 | $9.87 | 1207 |
| 2022-03-15 | 9.85 | $9.87 | 1211 |
| 2022-03-14 | 9.85 | $9.88 | 63424 |
| 2022-03-11 | 9.84 | $9.85 | 189083 |
| 2022-03-10 | 9.84 | $9.86 | 1635 |
| 2022-03-09 | 9.84 | $9.88 | 1.3M |
| 2022-03-08 | 9.83 | $9.86 | 5229 |
| 2022-03-07 | 9.83 | $9.84 | 920 |
| 2022-03-04 | 9.83 | $9.87 | 313 |
| 2022-03-03 | 9.83 | $9.87 | 140667 |
| 2022-03-02 | 9.82 | $9.86 | 201801 |
| 2022-03-01 | 9.81 | $9.85 | 22626 |
| 2022-02-28 | 9.81 | $9.82 | 36308 |
| 2022-02-25 | 9.81 | $9.82 | 362 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.51
2023-06-08
Close Price
$10.51
Vol: 1222
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.81
Average
10.12
Maximum
10.51
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-06-08 | 10.51 | $10.51 | 1222 |
| 2023-06-07 | 10.51 | $10.50 | 514 |
| 2023-06-06 | 10.51 | $10.51 | 641 |
| 2023-06-05 | 10.51 | $10.50 | 4159 |
| 2023-06-02 | 10.51 | $10.51 | 7212 |
| 2023-06-01 | 10.51 | $10.50 | 5339 |
| 2023-05-31 | 10.51 | $10.51 | 3060 |
| 2023-05-30 | 10.51 | $10.51 | 185329 |
| 2023-05-26 | 10.50 | $10.48 | 12047 |
| 2023-05-25 | 10.51 | $10.50 | 3219 |
| 2023-05-24 | 10.51 | $10.51 | 235 |
| 2023-05-23 | 10.51 | $10.51 | 891 |
| 2023-05-22 | 10.51 | $10.51 | 1134 |
| 2023-05-19 | 10.51 | $10.51 | 990200 |
| 2023-05-18 | 10.50 | $10.51 | 1.9M |
| 2023-05-17 | 10.50 | $10.50 | 231430 |
| 2023-05-16 | 10.50 | $10.50 | 309 |
| 2023-05-15 | 10.49 | $10.50 | 65736 |
| 2023-05-12 | 10.49 | $10.49 | 80541 |
| 2023-05-11 | 10.48 | $10.49 | 62904 |
| 2023-05-10 | 10.48 | $10.49 | 401613 |
| 2023-05-09 | 10.48 | $10.48 | 307 |
| 2023-05-08 | 10.47 | $10.47 | 20432 |
| 2023-05-05 | 10.47 | $10.48 | 1371 |
| 2023-05-04 | 10.47 | $10.47 | 835 |
| 2023-05-03 | 10.47 | $10.47 | 68437 |
| 2023-05-02 | 10.46 | $10.46 | 107860 |
| 2023-05-01 | 10.46 | $10.46 | 39092 |
| 2023-04-28 | 10.46 | $10.47 | 1291 |
| 2023-04-27 | 10.46 | $10.46 | 697 |
| 2023-04-26 | 10.46 | $10.46 | 4810 |
| 2023-04-25 | 10.46 | $10.46 | 440804 |
| 2023-04-24 | 10.45 | $10.46 | 159407 |
| 2023-04-21 | 10.45 | $10.46 | 228 |
| 2023-04-20 | 10.44 | $10.45 | 203405 |
| 2023-04-19 | 10.44 | $10.44 | 470940 |
| 2023-04-18 | 10.44 | $10.44 | 44007 |
| 2023-04-17 | 10.44 | $10.44 | 71660 |
| 2023-04-14 | 10.44 | $10.44 | — |
| 2023-04-13 | 10.44 | $10.44 | 238 |
| 2023-04-12 | 10.44 | $10.43 | 28561 |
| 2023-04-11 | 10.44 | $10.43 | 107 |
| 2023-04-10 | 10.44 | $10.43 | 1904 |
| 2023-04-06 | 10.44 | $10.43 | 9139 |
| 2023-04-05 | 10.44 | $10.43 | 810 |
| 2023-04-04 | 10.44 | $10.43 | 398 |
| 2023-04-03 | 10.43 | $10.43 | 7033 |
| 2023-03-31 | 10.43 | $10.44 | 3042 |
| 2023-03-30 | 10.43 | $10.45 | 651 |
| 2023-03-29 | 10.42 | $10.42 | 60558 |
| 2023-03-28 | 10.42 | $10.43 | 155200 |
| 2023-03-27 | 10.42 | $10.42 | 41117 |
| 2023-03-24 | 10.41 | $10.40 | 602400 |
| 2023-03-23 | 10.41 | $10.43 | 419 |
| 2023-03-22 | 10.41 | $10.40 | 312 |
| 2023-03-21 | 10.41 | $10.41 | 993267 |
| 2023-03-20 | 10.41 | $10.43 | 33445 |
| 2023-03-17 | 10.40 | $10.40 | 1846 |
| 2023-03-16 | 10.39 | $10.39 | 853656 |
| 2023-03-15 | 10.39 | $10.39 | 144730 |
| 2023-03-14 | 10.39 | $10.39 | 655222 |
| 2023-03-13 | 10.39 | $10.38 | 1906 |
| 2023-03-10 | 10.39 | $10.39 | 42062 |
| 2023-03-09 | 10.39 | $10.39 | 883 |
| 2023-03-08 | 10.38 | $10.39 | 95473 |
| 2023-03-07 | 10.38 | $10.38 | 2.3M |
| 2023-03-06 | 10.38 | $10.37 | 67096 |
| 2023-03-03 | 10.38 | $10.37 | 327 |
| 2023-03-02 | 10.38 | $10.38 | 285908 |
| 2023-03-01 | 10.37 | $10.34 | 74500 |
| 2023-02-28 | 10.38 | $10.39 | 885308 |
| 2023-02-27 | 10.37 | $10.38 | 1799 |
| 2023-02-24 | 10.36 | $10.38 | 1375 |
| 2023-02-23 | 10.36 | $10.36 | 560 |
| 2023-02-22 | 10.35 | $10.33 | 18 |
| 2023-02-21 | 10.36 | $10.33 | 454 |
| 2023-02-17 | 10.36 | $10.35 | 716240 |
| 2023-02-16 | 10.36 | $10.35 | 9977 |
| 2023-02-15 | 10.36 | $10.35 | 438 |
| 2023-02-14 | 10.36 | $10.36 | 81884 |
| 2023-02-13 | 10.35 | $10.35 | 108450 |
| 2023-02-10 | 10.34 | $10.35 | 362 |
| 2023-02-09 | 10.34 | $10.34 | 87315 |
| 2023-02-08 | 10.33 | $10.33 | 1.3M |
| 2023-02-07 | 10.33 | $10.32 | 509443 |
| 2023-02-06 | 10.32 | $10.32 | 2.8M |
| 2023-02-03 | 10.32 | $10.32 | 3.6M |
| 2023-02-02 | 10.31 | $10.31 | 165915 |
| 2023-02-01 | 10.31 | $10.31 | 97343 |
| 2023-01-31 | 10.31 | $10.32 | 3.5M |
| 2023-01-30 | 10.30 | $10.31 | 207528 |
| 2023-01-27 | 10.29 | $10.30 | 124076 |
| 2023-01-26 | 10.28 | $10.28 | 246155 |
| 2023-01-25 | 10.28 | $10.28 | 54781 |
| 2023-01-24 | 10.28 | $10.28 | 9371 |
| 2023-01-23 | 10.27 | $10.27 | 610 |
| 2023-01-20 | 10.27 | $10.26 | 61282 |
| 2023-01-19 | 10.27 | $10.27 | 137856 |
| 2023-01-18 | 10.27 | $10.26 | 1400 |
| 2023-01-17 | 10.27 | $10.25 | 5373 |
| 2023-01-13 | 10.27 | $10.27 | — |
| 2023-01-12 | 10.26 | $10.27 | — |
| 2023-01-11 | 10.25 | $10.27 | 22533 |
| 2023-01-10 | 10.24 | $10.24 | 198075 |
| 2023-01-09 | 10.24 | $10.24 | 26503 |
| 2023-01-06 | 10.24 | $10.24 | 14558 |
| 2023-01-05 | 10.23 | $10.23 | 91404 |
| 2023-01-04 | 10.23 | $10.22 | 98 |
| 2023-01-03 | 10.23 | $10.22 | 666 |
| 2022-12-30 | 10.23 | $10.23 | 872 |
| 2022-12-29 | 10.23 | $10.23 | 100021 |
| 2022-12-28 | 10.22 | $10.22 | 102362 |
| 2022-12-27 | 10.21 | $10.22 | 10885 |
| 2022-12-23 | 10.21 | $10.22 | 52194 |
| 2022-12-22 | 10.20 | $10.23 | 1108 |
| 2022-12-21 | 10.19 | $10.19 | 641 |
| 2022-12-20 | 10.19 | $10.18 | 20 |
| 2022-12-19 | 10.19 | $10.18 | — |
| 2022-12-16 | 10.19 | $10.18 | 669 |
| 2022-12-15 | 10.18 | $10.18 | 337 |
| 2022-12-14 | 10.18 | $10.18 | 2135 |
| 2022-12-13 | 10.18 | $10.18 | 584 |
| 2022-12-12 | 10.17 | $10.16 | 850 |
| 2022-12-09 | 10.17 | $10.17 | 156 |
| 2022-12-08 | 10.17 | $10.20 | 252 |
| 2022-12-07 | 10.16 | $10.16 | 220 |
| 2022-12-06 | 10.16 | $10.14 | 79 |
| 2022-12-05 | 10.16 | $10.14 | 2355 |
| 2022-12-02 | 10.16 | $10.17 | 946 |
| 2022-12-01 | 10.16 | $10.14 | 4675 |
| 2022-11-30 | 10.16 | $10.14 | 78 |
| 2022-11-29 | 10.16 | $10.14 | 155 |
| 2022-11-28 | 10.16 | $10.17 | 2603 |
| 2022-11-25 | 10.15 | $10.17 | — |
| 2022-11-23 | 10.14 | $10.17 | 100200 |
| 2022-11-22 | 10.13 | $10.17 | 103780 |
| 2022-11-21 | 10.11 | $10.14 | 6289 |
| 2022-11-18 | 10.10 | $10.11 | 1396 |
| 2022-11-17 | 10.10 | $10.09 | 345 |
| 2022-11-16 | 10.10 | $10.09 | 202 |
| 2022-11-15 | 10.10 | $10.09 | — |
| 2022-11-14 | 10.10 | $10.09 | 22848 |
| 2022-11-11 | 10.11 | $10.09 | 320 |
| 2022-11-10 | 10.11 | $10.09 | 10369 |
| 2022-11-09 | 10.11 | $10.11 | 443 |
| 2022-11-08 | 10.11 | $10.10 | 90 |
| 2022-11-07 | 10.11 | $10.10 | 26860 |
| 2022-11-04 | 10.10 | $10.10 | 601 |
| 2022-11-03 | 10.10 | $10.09 | 215871 |
| 2022-11-02 | 10.10 | $10.10 | 51977 |
| 2022-11-01 | 10.10 | $10.09 | 2200 |
| 2022-10-31 | 10.10 | $10.07 | 6648 |
| 2022-10-28 | 10.10 | $10.10 | — |
| 2022-10-27 | 10.10 | $10.10 | 8522 |
| 2022-10-26 | 10.09 | $10.09 | 68470 |
| 2022-10-25 | 10.08 | $10.10 | 288474 |
| 2022-10-24 | 10.07 | $10.07 | 350000 |
| 2022-10-21 | 10.06 | $10.10 | 100208 |
| 2022-10-20 | 10.05 | $10.07 | 170121 |
| 2022-10-19 | 10.04 | $10.06 | 608 |
| 2022-10-18 | 10.03 | $10.05 | 10487 |
| 2022-10-17 | 10.02 | $10.05 | 210947 |
| 2022-10-14 | 10.01 | $10.03 | 23987 |
| 2022-10-13 | 10.00 | $10.02 | 2530 |
| 2022-10-12 | 10.00 | $10.00 | 29938 |
| 2022-10-11 | 10.00 | $10.00 | 105 |
| 2022-10-10 | 10.00 | $9.99 | 214 |
| 2022-10-07 | 10.00 | $10.01 | 729 |
| 2022-10-06 | 10.00 | $10.01 | 2001 |
| 2022-10-05 | 9.99 | $9.97 | 700 |
| 2022-10-04 | 10.00 | $10.01 | 9195 |
| 2022-10-03 | 10.00 | $9.99 | 3699 |
| 2022-09-30 | 10.00 | $9.99 | 3760 |
| 2022-09-29 | 10.01 | $10.00 | 1051 |
| 2022-09-28 | 10.01 | $9.99 | 1546 |
| 2022-09-27 | 10.02 | $10.00 | 1421 |
| 2022-09-26 | 10.02 | $9.99 | 350 |
| 2022-09-23 | 10.03 | $10.02 | 775 |
| 2022-09-22 | 10.03 | $10.01 | 34323 |
| 2022-09-21 | 10.03 | $10.02 | 1524 |
| 2022-09-20 | 10.03 | $10.02 | 5040 |
| 2022-09-19 | 10.03 | $10.04 | 323046 |
| 2022-09-16 | 10.03 | $10.00 | 42888 |
| 2022-09-15 | 10.03 | $10.03 | 157088 |
| 2022-09-14 | 10.02 | $10.02 | 10792 |
| 2022-09-13 | 10.02 | $10.03 | 312250 |
| 2022-09-12 | 10.01 | $10.02 | 702 |
| 2022-09-09 | 10.00 | $10.02 | 67050 |
| 2022-09-08 | 9.99 | $10.01 | 101535 |
| 2022-09-07 | 9.99 | $10.03 | 79126 |
| 2022-09-06 | 9.97 | $10.00 | 129375 |
| 2022-09-02 | 9.96 | $9.96 | 400 |
| 2022-09-01 | 9.95 | $9.95 | 3082 |
| 2022-08-31 | 9.96 | $9.98 | 51001 |
| 2022-08-30 | 9.95 | $9.94 | 10935 |
| 2022-08-29 | 9.95 | $9.95 | 9702 |
| 2022-08-26 | 9.95 | $9.95 | 32511 |
| 2022-08-25 | 9.94 | $9.94 | 19673 |
| 2022-08-24 | 9.95 | $9.95 | 202378 |
| 2022-08-23 | 9.94 | $9.94 | 2536 |
| 2022-08-22 | 9.95 | $9.94 | 906 |
| 2022-08-19 | 9.95 | $9.94 | 750 |
| 2022-08-18 | 9.95 | $9.94 | — |
| 2022-08-17 | 9.95 | $9.94 | 341 |
| 2022-08-16 | 9.95 | $9.94 | — |
| 2022-08-15 | 9.95 | $9.94 | 150 |
| 2022-08-12 | 9.96 | $9.95 | 221804 |
| 2022-08-11 | 9.95 | $9.94 | 4273 |
| 2022-08-10 | 9.96 | $9.94 | 2245 |
| 2022-08-09 | 9.96 | $9.93 | 32842 |
| 2022-08-08 | 9.96 | $9.97 | 219 |
| 2022-08-05 | 9.95 | $9.97 | 58603 |
| 2022-08-04 | 9.95 | $9.96 | 2925 |
| 2022-08-03 | 9.94 | $9.96 | 3955 |
| 2022-08-02 | 9.93 | $9.93 | 15003 |
| 2022-08-01 | 9.93 | $9.92 | 1181 |
| 2022-07-29 | 9.93 | $9.93 | 2238 |
| 2022-07-28 | 9.92 | $9.93 | 1670 |
| 2022-07-27 | 9.92 | $9.93 | 154 |
| 2022-07-26 | 9.91 | $9.91 | 2903 |
| 2022-07-25 | 9.91 | $9.93 | 25936 |
| 2022-07-22 | 9.91 | $9.93 | 963 |
| 2022-07-21 | 9.90 | $9.90 | 613 |
| 2022-07-20 | 9.90 | $9.90 | 523 |
| 2022-07-19 | 9.90 | $9.91 | 14764 |
| 2022-07-18 | 9.90 | $9.89 | 1230 |
| 2022-07-15 | 9.90 | $9.89 | 255 |
| 2022-07-14 | 9.90 | $9.90 | 464 |
| 2022-07-13 | 9.90 | $9.91 | 260 |
| 2022-07-12 | 9.90 | $9.91 | — |
| 2022-07-11 | 9.90 | $9.91 | 7100 |
| 2022-07-08 | 9.89 | $9.90 | 100 |
| 2022-07-07 | 9.89 | $9.90 | 150713 |
| 2022-07-06 | 9.89 | $9.91 | 180 |
| 2022-07-05 | 9.88 | $9.85 | 467435 |
| 2022-07-01 | 9.90 | $9.89 | 2374 |
| 2022-06-30 | 9.90 | $9.89 | 8839 |
| 2022-06-29 | 9.90 | $9.89 | 100998 |
| 2022-06-28 | 9.90 | $9.88 | 1651 |
| 2022-06-27 | 9.91 | $9.90 | 40067 |
| 2022-06-24 | 9.91 | $9.91 | 34037 |
| 2022-06-23 | 9.91 | $9.91 | 103013 |
| 2022-06-22 | 9.91 | $9.90 | 72604 |
| 2022-06-21 | 9.91 | $9.92 | 16194 |
| 2022-06-17 | 9.91 | $9.91 | 30 |
| 2022-06-16 | 9.91 | $9.91 | 14509 |
| 2022-06-15 | 9.91 | $9.91 | 159908 |
| 2022-06-14 | 9.91 | $9.91 | 24508 |
| 2022-06-13 | 9.90 | $9.91 | 10304 |
| 2022-06-10 | 9.90 | $9.92 | 291313 |
| 2022-06-09 | 9.89 | $9.90 | 100 |
| 2022-06-08 | 9.89 | $9.90 | 72306 |
| 2022-06-07 | 9.89 | $9.90 | 111248 |
| 2022-06-06 | 9.88 | $9.90 | 297 |
| 2022-06-03 | 9.88 | $9.87 | 10155 |
| 2022-06-02 | 9.88 | $9.89 | 9504 |
| 2022-06-01 | 9.88 | $9.88 | 84263 |
| 2022-05-31 | 9.88 | $9.91 | 301382 |
| 2022-05-27 | 9.87 | $9.87 | 183 |
| 2022-05-26 | 9.87 | $9.90 | 8469 |
| 2022-05-25 | 9.86 | $9.89 | 120 |
| 2022-05-24 | 9.86 | $9.89 | 20855 |
| 2022-05-23 | 9.85 | $9.89 | 751 |
| 2022-05-20 | 9.85 | $9.85 | 790 |
| 2022-05-19 | 9.85 | $9.85 | 14455 |
| 2022-05-18 | 9.86 | $9.85 | 81069 |
| 2022-05-17 | 9.86 | $9.85 | 641195 |
| 2022-05-16 | 9.87 | $9.85 | 4675 |
| 2022-05-13 | 9.89 | $9.85 | 10140 |
| 2022-05-12 | 9.90 | $9.86 | 555643 |
| 2022-05-11 | 9.92 | $9.89 | 6825 |
| 2022-05-10 | 9.93 | $9.91 | 1651 |
| 2022-05-09 | 9.93 | $9.92 | 5298 |
| 2022-05-06 | 9.94 | $9.93 | 300 |
| 2022-05-05 | 9.94 | $9.94 | 839 |
| 2022-05-04 | 9.93 | $9.93 | 5735 |
| 2022-05-03 | 9.93 | $9.92 | 231 |
| 2022-05-02 | 9.94 | $9.95 | 218483 |
| 2022-04-29 | 9.93 | $9.92 | 45393 |
| 2022-04-28 | 9.93 | $9.93 | 701 |
| 2022-04-27 | 9.93 | $9.92 | 27289 |
| 2022-04-26 | 9.93 | $9.92 | 140991 |
| 2022-04-25 | 9.93 | $9.92 | 4799 |
| 2022-04-22 | 9.93 | $9.92 | 399 |
| 2022-04-21 | 9.93 | $9.93 | 480 |
| 2022-04-20 | 9.93 | $9.93 | 530 |
| 2022-04-19 | 9.93 | $9.93 | 1032 |
| 2022-04-18 | 9.93 | $9.94 | 300 |
| 2022-04-14 | 9.92 | $9.93 | 1674 |
| 2022-04-13 | 9.91 | $9.91 | 1724 |
| 2022-04-12 | 9.91 | $9.90 | 29819 |
| 2022-04-11 | 9.91 | $9.90 | 7476 |
| 2022-04-08 | 9.92 | $9.89 | 1900 |
| 2022-04-07 | 9.92 | $9.89 | 15170 |
| 2022-04-06 | 9.93 | $9.92 | 95732 |
| 2022-04-05 | 9.92 | $9.92 | 3304 |
| 2022-04-04 | 9.92 | $9.92 | 56897 |
| 2022-04-01 | 9.91 | $9.90 | 121044 |
| 2022-03-31 | 9.91 | $9.92 | 3491 |
| 2022-03-30 | 9.91 | $9.90 | 301 |
| 2022-03-29 | 9.91 | $9.92 | 12499 |
| 2022-03-28 | 9.90 | $9.90 | 680 |
| 2022-03-25 | 9.89 | $9.89 | 2103 |
| 2022-03-24 | 9.89 | $9.88 | 617 |
| 2022-03-23 | 9.89 | $9.89 | 249 |
| 2022-03-22 | 9.88 | $9.87 | 1136 |
| 2022-03-21 | 9.88 | $9.87 | 2160 |
| 2022-03-18 | 9.89 | $9.89 | 143 |
| 2022-03-17 | 9.88 | $9.89 | 113705 |
| 2022-03-16 | 9.87 | $9.87 | 1207 |
| 2022-03-15 | 9.87 | $9.87 | 1211 |
| 2022-03-14 | 9.87 | $9.88 | 63424 |
| 2022-03-11 | 9.86 | $9.85 | 189083 |
| 2022-03-10 | 9.86 | $9.86 | 1635 |
| 2022-03-09 | 9.86 | $9.88 | 1.3M |
| 2022-03-08 | 9.85 | $9.86 | 5229 |
| 2022-03-07 | 9.84 | $9.84 | 920 |
| 2022-03-04 | 9.85 | $9.87 | 313 |
| 2022-03-03 | 9.84 | $9.87 | 140667 |
| 2022-03-02 | 9.83 | $9.86 | 201801 |
| 2022-03-01 | 9.82 | $9.85 | 22626 |
| 2022-02-28 | 9.81 | $9.82 | 36308 |
| 2022-02-25 | 9.81 | $9.82 | 362 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.19
2023-06-08
Close Price
$10.51
Vol: 1222
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
33.65
Average
58.70
Maximum
78.89
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-06-08 | 60.19 | $10.51 | 1222 |
| 2023-06-07 | 57.48 | $10.50 | 514 |
| 2023-06-06 | 61.45 | $10.51 | 641 |
| 2023-06-05 | 58.74 | $10.50 | 4159 |
| 2023-06-02 | 62.94 | $10.51 | 7212 |
| 2023-06-01 | 60.24 | $10.50 | 5339 |
| 2023-05-31 | 64.72 | $10.51 | 3060 |
| 2023-05-30 | 64.72 | $10.51 | 185329 |
| 2023-05-26 | 55.83 | $10.48 | 12047 |
| 2023-05-25 | 66.43 | $10.50 | 3219 |
| 2023-05-24 | 73.01 | $10.51 | 235 |
| 2023-05-23 | 71.68 | $10.51 | 891 |
| 2023-05-22 | 71.68 | $10.51 | 1134 |
| 2023-05-19 | 75.02 | $10.51 | 990200 |
| 2023-05-18 | 75.00 | $10.51 | 1.9M |
| 2023-05-17 | 72.73 | $10.50 | 231430 |
| 2023-05-16 | 72.73 | $10.50 | 309 |
| 2023-05-15 | 71.86 | $10.50 | 65736 |
| 2023-05-12 | 70.34 | $10.49 | 80541 |
| 2023-05-11 | 70.34 | $10.49 | 62904 |
| 2023-05-10 | 69.15 | $10.49 | 401613 |
| 2023-05-09 | 67.92 | $10.48 | 307 |
| 2023-05-08 | 65.30 | $10.47 | 20432 |
| 2023-05-05 | 70.79 | $10.48 | 1371 |
| 2023-05-04 | 68.25 | $10.47 | 835 |
| 2023-05-03 | 66.89 | $10.47 | 68437 |
| 2023-05-02 | 65.47 | $10.46 | 107860 |
| 2023-05-01 | 65.47 | $10.46 | 39092 |
| 2023-04-28 | 70.94 | $10.47 | 1291 |
| 2023-04-27 | 68.44 | $10.46 | 697 |
| 2023-04-26 | 68.44 | $10.46 | 4810 |
| 2023-04-25 | 68.44 | $10.46 | 440804 |
| 2023-04-24 | 68.44 | $10.46 | 159407 |
| 2023-04-21 | 68.44 | $10.46 | 228 |
| 2023-04-20 | 66.18 | $10.45 | 203405 |
| 2023-04-19 | 63.72 | $10.44 | 470940 |
| 2023-04-18 | 63.72 | $10.44 | 44007 |
| 2023-04-17 | 63.72 | $10.44 | 71660 |
| 2023-04-14 | 63.72 | $10.44 | — |
| 2023-04-13 | 63.72 | $10.44 | 238 |
| 2023-04-12 | 61.56 | $10.43 | 28561 |
| 2023-04-11 | 61.56 | $10.43 | 107 |
| 2023-04-10 | 61.56 | $10.43 | 1904 |
| 2023-04-06 | 61.56 | $10.43 | 9139 |
| 2023-04-05 | 61.56 | $10.43 | 810 |
| 2023-04-04 | 61.56 | $10.43 | 398 |
| 2023-04-03 | 61.56 | $10.43 | 7033 |
| 2023-03-31 | 62.87 | $10.44 | 3042 |
| 2023-03-30 | 65.52 | $10.45 | 651 |
| 2023-03-29 | 61.68 | $10.42 | 60558 |
| 2023-03-28 | 63.01 | $10.43 | 155200 |
| 2023-03-27 | 62.24 | $10.42 | 41117 |
| 2023-03-24 | 58.98 | $10.40 | 602400 |
| 2023-03-23 | 65.72 | $10.43 | 419 |
| 2023-03-22 | 61.54 | $10.40 | 312 |
| 2023-03-21 | 64.53 | $10.41 | 993267 |
| 2023-03-20 | 71.09 | $10.43 | 33445 |
| 2023-03-17 | 66.19 | $10.40 | 1846 |
| 2023-03-16 | 64.27 | $10.39 | 853656 |
| 2023-03-15 | 64.27 | $10.39 | 144730 |
| 2023-03-14 | 64.27 | $10.39 | 655222 |
| 2023-03-13 | 62.45 | $10.38 | 1906 |
| 2023-03-10 | 64.00 | $10.39 | 42062 |
| 2023-03-09 | 64.00 | $10.39 | 883 |
| 2023-03-08 | 65.47 | $10.39 | 95473 |
| 2023-03-07 | 63.90 | $10.38 | 2.3M |
| 2023-03-06 | 62.26 | $10.37 | 67096 |
| 2023-03-03 | 62.26 | $10.37 | 327 |
| 2023-03-02 | 64.92 | $10.38 | 285908 |
| 2023-03-01 | 58.14 | $10.34 | 74500 |
| 2023-02-28 | 75.44 | $10.39 | 885308 |
| 2023-02-27 | 73.97 | $10.38 | 1799 |
| 2023-02-24 | 73.97 | $10.38 | 1375 |
| 2023-02-23 | 70.81 | $10.36 | 560 |
| 2023-02-22 | 64.71 | $10.33 | 18 |
| 2023-02-21 | 64.93 | $10.33 | 454 |
| 2023-02-17 | 74.03 | $10.35 | 716240 |
| 2023-02-16 | 74.03 | $10.35 | 9977 |
| 2023-02-15 | 74.03 | $10.35 | 438 |
| 2023-02-14 | 78.89 | $10.36 | 81884 |
| 2023-02-13 | 77.48 | $10.35 | 108450 |
| 2023-02-10 | 77.48 | $10.35 | 362 |
| 2023-02-09 | 76.04 | $10.34 | 87315 |
| 2023-02-08 | 74.50 | $10.33 | 1.3M |
| 2023-02-07 | 72.83 | $10.32 | 509443 |
| 2023-02-06 | 72.83 | $10.32 | 2.8M |
| 2023-02-03 | 72.83 | $10.32 | 3.6M |
| 2023-02-02 | 71.22 | $10.31 | 165915 |
| 2023-02-01 | 71.22 | $10.31 | 97343 |
| 2023-01-31 | 75.25 | $10.32 | 3.5M |
| 2023-01-30 | 73.84 | $10.31 | 207528 |
| 2023-01-27 | 72.35 | $10.30 | 124076 |
| 2023-01-26 | 68.98 | $10.28 | 246155 |
| 2023-01-25 | 68.98 | $10.28 | 54781 |
| 2023-01-24 | 68.98 | $10.28 | 9371 |
| 2023-01-23 | 67.27 | $10.27 | 610 |
| 2023-01-20 | 65.47 | $10.26 | 61282 |
| 2023-01-19 | 69.09 | $10.27 | 137856 |
| 2023-01-18 | 66.45 | $10.26 | 1400 |
| 2023-01-17 | 65.51 | $10.25 | 5373 |
| 2023-01-13 | 73.26 | $10.27 | — |
| 2023-01-12 | 73.26 | $10.27 | — |
| 2023-01-11 | 73.26 | $10.27 | 22533 |
| 2023-01-10 | 68.46 | $10.24 | 198075 |
| 2023-01-09 | 68.46 | $10.24 | 26503 |
| 2023-01-06 | 68.46 | $10.24 | 14558 |
| 2023-01-05 | 66.76 | $10.23 | 91404 |
| 2023-01-04 | 64.96 | $10.22 | 98 |
| 2023-01-03 | 64.96 | $10.22 | 666 |
| 2022-12-30 | 68.30 | $10.23 | 872 |
| 2022-12-29 | 68.30 | $10.23 | 100021 |
| 2022-12-28 | 66.75 | $10.22 | 102362 |
| 2022-12-27 | 66.75 | $10.22 | 10885 |
| 2022-12-23 | 66.75 | $10.22 | 52194 |
| 2022-12-22 | 69.06 | $10.23 | 1108 |
| 2022-12-21 | 63.35 | $10.19 | 641 |
| 2022-12-20 | 61.58 | $10.18 | 20 |
| 2022-12-19 | 61.58 | $10.18 | — |
| 2022-12-16 | 61.58 | $10.18 | 669 |
| 2022-12-15 | 61.68 | $10.18 | 337 |
| 2022-12-14 | 62.47 | $10.18 | 2135 |
| 2022-12-13 | 61.95 | $10.18 | 584 |
| 2022-12-12 | 58.95 | $10.16 | 850 |
| 2022-12-09 | 61.82 | $10.17 | 156 |
| 2022-12-08 | 67.52 | $10.20 | 252 |
| 2022-12-07 | 62.44 | $10.16 | 220 |
| 2022-12-06 | 59.06 | $10.14 | 79 |
| 2022-12-05 | 59.06 | $10.14 | 2355 |
| 2022-12-02 | 65.74 | $10.17 | 946 |
| 2022-12-01 | 61.50 | $10.14 | 4675 |
| 2022-11-30 | 61.48 | $10.14 | 78 |
| 2022-11-29 | 61.48 | $10.14 | 155 |
| 2022-11-28 | 70.51 | $10.17 | 2603 |
| 2022-11-25 | 71.47 | $10.17 | — |
| 2022-11-23 | 71.47 | $10.17 | 100200 |
| 2022-11-22 | 71.12 | $10.17 | 103780 |
| 2022-11-21 | 67.08 | $10.14 | 6289 |
| 2022-11-18 | 62.03 | $10.11 | 1396 |
| 2022-11-17 | 57.95 | $10.09 | 345 |
| 2022-11-16 | 57.95 | $10.09 | 202 |
| 2022-11-15 | 57.95 | $10.09 | — |
| 2022-11-14 | 57.95 | $10.09 | 22848 |
| 2022-11-11 | 57.95 | $10.09 | 320 |
| 2022-11-10 | 57.95 | $10.09 | 10369 |
| 2022-11-09 | 61.60 | $10.11 | 443 |
| 2022-11-08 | 60.82 | $10.10 | 90 |
| 2022-11-07 | 60.82 | $10.10 | 26860 |
| 2022-11-04 | 60.08 | $10.10 | 601 |
| 2022-11-03 | 59.36 | $10.09 | 215871 |
| 2022-11-02 | 60.40 | $10.10 | 51977 |
| 2022-11-01 | 59.73 | $10.09 | 2200 |
| 2022-10-31 | 56.96 | $10.07 | 6648 |
| 2022-10-28 | 63.14 | $10.10 | — |
| 2022-10-27 | 63.14 | $10.10 | 8522 |
| 2022-10-26 | 61.90 | $10.09 | 68470 |
| 2022-10-25 | 63.95 | $10.10 | 288474 |
| 2022-10-24 | 60.19 | $10.07 | 350000 |
| 2022-10-21 | 66.80 | $10.10 | 100208 |
| 2022-10-20 | 62.94 | $10.07 | 170121 |
| 2022-10-19 | 61.52 | $10.06 | 608 |
| 2022-10-18 | 60.06 | $10.05 | 10487 |
| 2022-10-17 | 60.06 | $10.05 | 210947 |
| 2022-10-14 | 57.14 | $10.03 | 23987 |
| 2022-10-13 | 55.60 | $10.02 | 2530 |
| 2022-10-12 | 52.34 | $10.00 | 29938 |
| 2022-10-11 | 52.34 | $10.00 | 105 |
| 2022-10-10 | 50.70 | $9.99 | 214 |
| 2022-10-07 | 54.23 | $10.01 | 729 |
| 2022-10-06 | 54.23 | $10.01 | 2001 |
| 2022-10-05 | 47.65 | $9.97 | 700 |
| 2022-10-04 | 55.19 | $10.01 | 9195 |
| 2022-10-03 | 51.55 | $9.99 | 3699 |
| 2022-09-30 | 51.55 | $9.99 | 3760 |
| 2022-09-29 | 53.74 | $10.00 | 1051 |
| 2022-09-28 | 51.79 | $9.99 | 1546 |
| 2022-09-27 | 52.74 | $10.00 | 1421 |
| 2022-09-26 | 51.91 | $9.99 | 350 |
| 2022-09-23 | 57.73 | $10.02 | 775 |
| 2022-09-22 | 56.17 | $10.01 | 34323 |
| 2022-09-21 | 58.21 | $10.02 | 1524 |
| 2022-09-20 | 58.21 | $10.02 | 5040 |
| 2022-09-19 | 62.29 | $10.04 | 323046 |
| 2022-09-16 | 56.50 | $10.00 | 42888 |
| 2022-09-15 | 63.44 | $10.03 | 157088 |
| 2022-09-14 | 61.96 | $10.02 | 10792 |
| 2022-09-13 | 64.44 | $10.03 | 312250 |
| 2022-09-12 | 63.03 | $10.02 | 702 |
| 2022-09-09 | 63.03 | $10.02 | 67050 |
| 2022-09-08 | 60.94 | $10.01 | 101535 |
| 2022-09-07 | 66.93 | $10.03 | 79126 |
| 2022-09-06 | 62.76 | $10.00 | 129375 |
| 2022-09-02 | 55.68 | $9.96 | 400 |
| 2022-09-01 | 53.59 | $9.95 | 3082 |
| 2022-08-31 | 61.93 | $9.98 | 51001 |
| 2022-08-30 | 52.58 | $9.94 | 10935 |
| 2022-08-29 | 55.84 | $9.95 | 9702 |
| 2022-08-26 | 55.84 | $9.95 | 32511 |
| 2022-08-25 | 53.22 | $9.94 | 19673 |
| 2022-08-24 | 56.40 | $9.95 | 202378 |
| 2022-08-23 | 52.35 | $9.94 | 2536 |
| 2022-08-22 | 53.93 | $9.94 | 906 |
| 2022-08-19 | 53.93 | $9.94 | 750 |
| 2022-08-18 | 53.93 | $9.94 | — |
| 2022-08-17 | 53.93 | $9.94 | 341 |
| 2022-08-16 | 53.93 | $9.94 | — |
| 2022-08-15 | 53.93 | $9.94 | 150 |
| 2022-08-12 | 56.45 | $9.95 | 221804 |
| 2022-08-11 | 54.43 | $9.94 | 4273 |
| 2022-08-10 | 54.43 | $9.94 | 2245 |
| 2022-08-09 | 52.44 | $9.93 | 32842 |
| 2022-08-08 | 62.87 | $9.97 | 219 |
| 2022-08-05 | 62.87 | $9.97 | 58603 |
| 2022-08-04 | 61.12 | $9.96 | 2925 |
| 2022-08-03 | 61.12 | $9.96 | 3955 |
| 2022-08-02 | 55.46 | $9.93 | 15003 |
| 2022-08-01 | 53.30 | $9.92 | 1181 |
| 2022-07-29 | 54.56 | $9.93 | 2238 |
| 2022-07-28 | 55.80 | $9.93 | 1670 |
| 2022-07-27 | 55.80 | $9.93 | 154 |
| 2022-07-26 | 51.85 | $9.91 | 2903 |
| 2022-07-25 | 56.66 | $9.93 | 25936 |
| 2022-07-22 | 56.66 | $9.93 | 963 |
| 2022-07-21 | 50.40 | $9.90 | 613 |
| 2022-07-20 | 50.40 | $9.90 | 523 |
| 2022-07-19 | 52.72 | $9.91 | 14764 |
| 2022-07-18 | 48.22 | $9.89 | 1230 |
| 2022-07-15 | 47.03 | $9.89 | 255 |
| 2022-07-14 | 50.33 | $9.90 | 464 |
| 2022-07-13 | 52.67 | $9.91 | 260 |
| 2022-07-12 | 52.67 | $9.91 | — |
| 2022-07-11 | 52.67 | $9.91 | 7100 |
| 2022-07-08 | 50.70 | $9.90 | 100 |
| 2022-07-07 | 50.70 | $9.90 | 150713 |
| 2022-07-06 | 52.69 | $9.91 | 180 |
| 2022-07-05 | 39.86 | $9.85 | 467435 |
| 2022-07-01 | 47.91 | $9.89 | 2374 |
| 2022-06-30 | 47.91 | $9.89 | 8839 |
| 2022-06-29 | 47.91 | $9.89 | 100998 |
| 2022-06-28 | 45.39 | $9.88 | 1651 |
| 2022-06-27 | 49.90 | $9.90 | 40067 |
| 2022-06-24 | 52.49 | $9.91 | 34037 |
| 2022-06-23 | 52.49 | $9.91 | 103013 |
| 2022-06-22 | 50.25 | $9.90 | 72604 |
| 2022-06-21 | 55.21 | $9.92 | 16194 |
| 2022-06-17 | 51.80 | $9.91 | 30 |
| 2022-06-16 | 51.80 | $9.91 | 14509 |
| 2022-06-15 | 53.02 | $9.91 | 159908 |
| 2022-06-14 | 53.02 | $9.91 | 24508 |
| 2022-06-13 | 53.02 | $9.91 | 10304 |
| 2022-06-10 | 55.24 | $9.92 | 291313 |
| 2022-06-09 | 51.37 | $9.90 | 100 |
| 2022-06-08 | 51.37 | $9.90 | 72306 |
| 2022-06-07 | 51.37 | $9.90 | 111248 |
| 2022-06-06 | 51.37 | $9.90 | 297 |
| 2022-06-03 | 45.62 | $9.87 | 10155 |
| 2022-06-02 | 49.31 | $9.89 | 9504 |
| 2022-06-01 | 47.29 | $9.88 | 84263 |
| 2022-05-31 | 52.24 | $9.91 | 301382 |
| 2022-05-27 | 44.51 | $9.87 | 183 |
| 2022-05-26 | 51.27 | $9.90 | 8469 |
| 2022-05-25 | 48.81 | $9.89 | 120 |
| 2022-05-24 | 48.81 | $9.89 | 20855 |
| 2022-05-23 | 47.61 | $9.89 | 751 |
| 2022-05-20 | 37.99 | $9.85 | 790 |
| 2022-05-19 | 37.99 | $9.85 | 14455 |
| 2022-05-18 | 37.99 | $9.85 | 81069 |
| 2022-05-17 | 37.99 | $9.85 | 641195 |
| 2022-05-16 | 37.99 | $9.85 | 4675 |
| 2022-05-13 | 37.99 | $9.85 | 10140 |
| 2022-05-12 | 39.51 | $9.86 | 555643 |
| 2022-05-11 | 44.62 | $9.89 | 6825 |
| 2022-05-10 | 48.59 | $9.91 | 1651 |
| 2022-05-09 | 50.74 | $9.92 | 5298 |
| 2022-05-06 | 52.96 | $9.93 | 300 |
| 2022-05-05 | 55.26 | $9.94 | 839 |
| 2022-05-04 | 53.34 | $9.93 | 5735 |
| 2022-05-03 | 51.35 | $9.92 | 231 |
| 2022-05-02 | 58.45 | $9.95 | 218483 |
| 2022-04-29 | 52.17 | $9.92 | 45393 |
| 2022-04-28 | 54.79 | $9.93 | 701 |
| 2022-04-27 | 52.52 | $9.92 | 27289 |
| 2022-04-26 | 52.52 | $9.92 | 140991 |
| 2022-04-25 | 52.52 | $9.92 | 4799 |
| 2022-04-22 | 52.52 | $9.92 | 399 |
| 2022-04-21 | 54.76 | $9.93 | 480 |
| 2022-04-20 | 55.66 | $9.93 | 530 |
| 2022-04-19 | 54.96 | $9.93 | 1032 |
| 2022-04-18 | 57.11 | $9.94 | 300 |
| 2022-04-14 | 55.45 | $9.93 | 1674 |
| 2022-04-13 | 51.92 | $9.91 | 1724 |
| 2022-04-12 | 50.03 | $9.90 | 29819 |
| 2022-04-11 | 50.03 | $9.90 | 7476 |
| 2022-04-08 | 48.20 | $9.89 | 1900 |
| 2022-04-07 | 48.20 | $9.89 | 15170 |
| 2022-04-06 | 53.51 | $9.92 | 95732 |
| 2022-04-05 | 53.51 | $9.92 | 3304 |
| 2022-04-04 | 53.51 | $9.92 | 56897 |
| 2022-04-01 | 50.39 | $9.90 | 121044 |
| 2022-03-31 | 53.83 | $9.92 | 3491 |
| 2022-03-30 | 50.63 | $9.90 | 301 |
| 2022-03-29 | 54.19 | $9.92 | 12499 |
| 2022-03-28 | 50.91 | $9.90 | 680 |
| 2022-03-25 | 49.18 | $9.89 | 2103 |
| 2022-03-24 | 47.42 | $9.88 | 617 |
| 2022-03-23 | 49.03 | $9.89 | 249 |
| 2022-03-22 | 45.60 | $9.87 | 1136 |
| 2022-03-21 | 45.51 | $9.87 | 2160 |
| 2022-03-18 | 48.54 | $9.89 | 143 |
| 2022-03-17 | 48.54 | $9.89 | 113705 |
| 2022-03-16 | 45.25 | $9.87 | 1207 |
| 2022-03-15 | 45.25 | $9.87 | 1211 |
| 2022-03-14 | 46.59 | $9.88 | 63424 |
| 2022-03-11 | 41.65 | $9.85 | 189083 |
| 2022-03-10 | 42.91 | $9.86 | 1635 |
| 2022-03-09 | 45.04 | $9.88 | 1.3M |
| 2022-03-08 | 41.44 | $9.86 | 5229 |
| 2022-03-07 | 38.79 | $9.84 | 920 |
| 2022-03-04 | 41.79 | $9.87 | 313 |
| 2022-03-03 | 42.41 | $9.87 | 140667 |
| 2022-03-02 | 40.73 | $9.86 | 201801 |
| 2022-03-01 | 39.04 | $9.85 | 22626 |
| 2022-02-28 | 33.65 | $9.82 | 36308 |
| 2022-02-25 | 33.65 | $9.82 | 362 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.00
2023-06-08
Close Price
$10.51
Vol: 1222
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-93.33
Average
-37.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-06-08 | -50.00 | $10.51 | 1222 |
| 2023-06-07 | -57.22 | $10.50 | 514 |
| 2023-06-06 | -42.92 | $10.51 | 641 |
| 2023-06-05 | -57.14 | $10.50 | 4159 |
| 2023-06-02 | -42.86 | $10.51 | 7212 |
| 2023-06-01 | -57.14 | $10.50 | 5339 |
| 2023-05-31 | -37.50 | $10.51 | 3060 |
| 2023-05-30 | -37.50 | $10.51 | 185329 |
| 2023-05-26 | -75.00 | $10.48 | 12047 |
| 2023-05-25 | -50.00 | $10.50 | 3219 |
| 2023-05-24 | -28.57 | $10.51 | 235 |
| 2023-05-23 | -35.71 | $10.51 | 891 |
| 2023-05-22 | -35.71 | $10.51 | 1134 |
| 2023-05-19 | -28.57 | $10.51 | 990200 |
| 2023-05-18 | -28.71 | $10.51 | 1.9M |
| 2023-05-17 | -33.33 | $10.50 | 231430 |
| 2023-05-16 | -33.33 | $10.50 | 309 |
| 2023-05-15 | -37.44 | $10.50 | 65736 |
| 2023-05-12 | -44.44 | $10.49 | 80541 |
| 2023-05-11 | -44.44 | $10.49 | 62904 |
| 2023-05-10 | -25.00 | $10.49 | 401613 |
| 2023-05-09 | -28.57 | $10.48 | 307 |
| 2023-05-08 | -42.86 | $10.47 | 20432 |
| 2023-05-05 | -28.57 | $10.48 | 1371 |
| 2023-05-04 | -42.86 | $10.47 | 835 |
| 2023-05-03 | -50.00 | $10.47 | 68437 |
| 2023-05-02 | -57.14 | $10.46 | 107860 |
| 2023-05-01 | -57.14 | $10.46 | 39092 |
| 2023-04-28 | -37.50 | $10.47 | 1291 |
| 2023-04-27 | -50.00 | $10.46 | 697 |
| 2023-04-26 | -50.00 | $10.46 | 4810 |
| 2023-04-25 | -47.06 | $10.46 | 440804 |
| 2023-04-24 | -40.00 | $10.46 | 159407 |
| 2023-04-21 | -40.00 | $10.46 | 228 |
| 2023-04-20 | -50.00 | $10.45 | 203405 |
| 2023-04-19 | -60.00 | $10.44 | 470940 |
| 2023-04-18 | -73.33 | $10.44 | 44007 |
| 2023-04-17 | -86.11 | $10.44 | 71660 |
| 2023-04-14 | -86.11 | $10.44 | — |
| 2023-04-13 | -86.11 | $10.44 | 238 |
| 2023-04-12 | -86.49 | $10.43 | 28561 |
| 2023-04-11 | -86.49 | $10.43 | 107 |
| 2023-04-10 | -86.49 | $10.43 | 1904 |
| 2023-04-06 | -86.49 | $10.43 | 9139 |
| 2023-04-05 | -86.49 | $10.43 | 810 |
| 2023-04-04 | -86.49 | $10.43 | 398 |
| 2023-04-03 | -86.49 | $10.43 | 7033 |
| 2023-03-31 | -82.89 | $10.44 | 3042 |
| 2023-03-30 | -80.26 | $10.45 | 651 |
| 2023-03-29 | -86.84 | $10.42 | 60558 |
| 2023-03-28 | -79.27 | $10.43 | 155200 |
| 2023-03-27 | -80.49 | $10.42 | 41117 |
| 2023-03-24 | -85.37 | $10.40 | 602400 |
| 2023-03-23 | -79.27 | $10.43 | 419 |
| 2023-03-22 | -85.37 | $10.40 | 312 |
| 2023-03-21 | -80.95 | $10.41 | 993267 |
| 2023-03-20 | -76.19 | $10.43 | 33445 |
| 2023-03-17 | -33.33 | $10.40 | 1846 |
| 2023-03-16 | -42.86 | $10.39 | 853656 |
| 2023-03-15 | -33.33 | $10.39 | 144730 |
| 2023-03-14 | -33.33 | $10.39 | 655222 |
| 2023-03-13 | -44.44 | $10.38 | 1906 |
| 2023-03-10 | -38.89 | $10.39 | 42062 |
| 2023-03-09 | -36.84 | $10.39 | 883 |
| 2023-03-08 | -31.58 | $10.39 | 95473 |
| 2023-03-07 | -40.00 | $10.38 | 2.3M |
| 2023-03-06 | -45.45 | $10.37 | 67096 |
| 2023-03-03 | -45.45 | $10.37 | 327 |
| 2023-03-02 | -36.36 | $10.38 | 285908 |
| 2023-03-01 | -72.73 | $10.34 | 74500 |
| 2023-02-28 | -27.27 | $10.39 | 885308 |
| 2023-02-27 | -33.33 | $10.38 | 1799 |
| 2023-02-24 | -23.08 | $10.38 | 1375 |
| 2023-02-23 | 0.00 | $10.36 | 560 |
| 2023-02-22 | -35.29 | $10.33 | 18 |
| 2023-02-21 | -34.71 | $10.33 | 454 |
| 2023-02-17 | -11.11 | $10.35 | 716240 |
| 2023-02-16 | -10.00 | $10.35 | 9977 |
| 2023-02-15 | -10.00 | $10.35 | 438 |
| 2023-02-14 | 0.00 | $10.36 | 81884 |
| 2023-02-13 | -7.69 | $10.35 | 108450 |
| 2023-02-10 | -7.69 | $10.35 | 362 |
| 2023-02-09 | -15.38 | $10.34 | 87315 |
| 2023-02-08 | -23.08 | $10.33 | 1.3M |
| 2023-02-07 | -28.57 | $10.32 | 509443 |
| 2023-02-06 | -28.57 | $10.32 | 2.8M |
| 2023-02-03 | -9.09 | $10.32 | 3.6M |
| 2023-02-02 | -18.18 | $10.31 | 165915 |
| 2023-02-01 | -18.18 | $10.31 | 97343 |
| 2023-01-31 | -9.09 | $10.32 | 3.5M |
| 2023-01-30 | -10.00 | $10.31 | 207528 |
| 2023-01-27 | -20.00 | $10.30 | 124076 |
| 2023-01-26 | -36.36 | $10.28 | 246155 |
| 2023-01-25 | -36.36 | $10.28 | 54781 |
| 2023-01-24 | -33.33 | $10.28 | 9371 |
| 2023-01-23 | -41.67 | $10.27 | 610 |
| 2023-01-20 | -46.15 | $10.26 | 61282 |
| 2023-01-19 | -35.71 | $10.27 | 137856 |
| 2023-01-18 | -46.43 | $10.26 | 1400 |
| 2023-01-17 | -50.00 | $10.25 | 5373 |
| 2023-01-13 | -35.71 | $10.27 | — |
| 2023-01-12 | -35.71 | $10.27 | — |
| 2023-01-11 | -31.25 | $10.27 | 22533 |
| 2023-01-10 | -50.00 | $10.24 | 198075 |
| 2023-01-09 | -50.00 | $10.24 | 26503 |
| 2023-01-06 | -33.33 | $10.24 | 14558 |
| 2023-01-05 | -41.67 | $10.23 | 91404 |
| 2023-01-04 | -43.07 | $10.22 | 98 |
| 2023-01-03 | -42.86 | $10.22 | 666 |
| 2022-12-30 | -35.71 | $10.23 | 872 |
| 2022-12-29 | -35.71 | $10.23 | 100021 |
| 2022-12-28 | -42.86 | $10.22 | 102362 |
| 2022-12-27 | -42.86 | $10.22 | 10885 |
| 2022-12-23 | -40.00 | $10.22 | 52194 |
| 2022-12-22 | 0.00 | $10.23 | 1108 |
| 2022-12-21 | -7.69 | $10.19 | 641 |
| 2022-12-20 | -14.29 | $10.18 | 20 |
| 2022-12-19 | -14.29 | $10.18 | — |
| 2022-12-16 | -14.29 | $10.18 | 669 |
| 2022-12-15 | -13.90 | $10.18 | 337 |
| 2022-12-14 | -10.86 | $10.18 | 2135 |
| 2022-12-13 | -14.29 | $10.18 | 584 |
| 2022-12-12 | -33.33 | $10.16 | 850 |
| 2022-12-09 | -21.52 | $10.17 | 156 |
| 2022-12-08 | 0.00 | $10.20 | 252 |
| 2022-12-07 | -26.21 | $10.16 | 220 |
| 2022-12-06 | -46.63 | $10.14 | 79 |
| 2022-12-05 | -46.63 | $10.14 | 2355 |
| 2022-12-02 | -21.05 | $10.17 | 946 |
| 2022-12-01 | -47.26 | $10.14 | 4675 |
| 2022-11-30 | -47.37 | $10.14 | 78 |
| 2022-11-29 | -47.37 | $10.14 | 155 |
| 2022-11-28 | -13.04 | $10.17 | 2603 |
| 2022-11-25 | 0.00 | $10.17 | — |
| 2022-11-23 | 0.00 | $10.17 | 100200 |
| 2022-11-22 | 0.00 | $10.17 | 103780 |
| 2022-11-21 | -12.50 | $10.14 | 6289 |
| 2022-11-18 | -20.00 | $10.11 | 1396 |
| 2022-11-17 | -60.00 | $10.09 | 345 |
| 2022-11-16 | -50.00 | $10.09 | 202 |
| 2022-11-15 | -27.27 | $10.09 | — |
| 2022-11-14 | -27.27 | $10.09 | 22848 |
| 2022-11-11 | -25.00 | $10.09 | 320 |
| 2022-11-10 | -25.00 | $10.09 | 10369 |
| 2022-11-09 | 0.00 | $10.11 | 443 |
| 2022-11-08 | -2.63 | $10.10 | 90 |
| 2022-11-07 | -2.63 | $10.10 | 26860 |
| 2022-11-04 | -6.83 | $10.10 | 601 |
| 2022-11-03 | -11.27 | $10.09 | 215871 |
| 2022-11-02 | -6.83 | $10.10 | 51977 |
| 2022-11-01 | -8.90 | $10.09 | 2200 |
| 2022-10-31 | -22.92 | $10.07 | 6648 |
| 2022-10-28 | -1.89 | $10.10 | — |
| 2022-10-27 | -1.89 | $10.10 | 8522 |
| 2022-10-26 | -8.90 | $10.09 | 68470 |
| 2022-10-25 | -1.89 | $10.10 | 288474 |
| 2022-10-24 | -21.43 | $10.07 | 350000 |
| 2022-10-21 | 0.00 | $10.10 | 100208 |
| 2022-10-20 | 0.00 | $10.07 | 170121 |
| 2022-10-19 | -8.33 | $10.06 | 608 |
| 2022-10-18 | -16.67 | $10.05 | 10487 |
| 2022-10-17 | -16.67 | $10.05 | 210947 |
| 2022-10-14 | -33.33 | $10.03 | 23987 |
| 2022-10-13 | -41.67 | $10.02 | 2530 |
| 2022-10-12 | -58.33 | $10.00 | 29938 |
| 2022-10-11 | -58.33 | $10.00 | 105 |
| 2022-10-10 | -66.67 | $9.99 | 214 |
| 2022-10-07 | -50.00 | $10.01 | 729 |
| 2022-10-06 | -50.00 | $10.01 | 2001 |
| 2022-10-05 | -83.33 | $9.97 | 700 |
| 2022-10-04 | -50.00 | $10.01 | 9195 |
| 2022-10-03 | -58.33 | $9.99 | 3699 |
| 2022-09-30 | -58.33 | $9.99 | 3760 |
| 2022-09-29 | -39.27 | $10.00 | 1051 |
| 2022-09-28 | -46.67 | $9.99 | 1546 |
| 2022-09-27 | -43.33 | $10.00 | 1421 |
| 2022-09-26 | -46.67 | $9.99 | 350 |
| 2022-09-23 | -26.67 | $10.02 | 775 |
| 2022-09-22 | -33.33 | $10.01 | 34323 |
| 2022-09-21 | -26.67 | $10.02 | 1524 |
| 2022-09-20 | -26.67 | $10.02 | 5040 |
| 2022-09-19 | 0.00 | $10.04 | 323046 |
| 2022-09-16 | -25.00 | $10.00 | 42888 |
| 2022-09-15 | 0.00 | $10.03 | 157088 |
| 2022-09-14 | -8.33 | $10.02 | 10792 |
| 2022-09-13 | 0.00 | $10.03 | 312250 |
| 2022-09-12 | -8.33 | $10.02 | 702 |
| 2022-09-09 | -8.33 | $10.02 | 67050 |
| 2022-09-08 | -20.83 | $10.01 | 101535 |
| 2022-09-07 | 0.00 | $10.03 | 79126 |
| 2022-09-06 | -18.18 | $10.00 | 129375 |
| 2022-09-02 | -44.44 | $9.96 | 400 |
| 2022-09-01 | -55.56 | $9.95 | 3082 |
| 2022-08-31 | -22.22 | $9.98 | 51001 |
| 2022-08-30 | -62.50 | $9.94 | 10935 |
| 2022-08-29 | -50.00 | $9.95 | 9702 |
| 2022-08-26 | -50.00 | $9.95 | 32511 |
| 2022-08-25 | -62.50 | $9.94 | 19673 |
| 2022-08-24 | -50.00 | $9.95 | 202378 |
| 2022-08-23 | -68.75 | $9.94 | 2536 |
| 2022-08-22 | -62.50 | $9.94 | 906 |
| 2022-08-19 | -62.50 | $9.94 | 750 |
| 2022-08-18 | -55.56 | $9.94 | — |
| 2022-08-17 | -45.45 | $9.94 | 341 |
| 2022-08-16 | -45.45 | $9.94 | — |
| 2022-08-15 | -45.45 | $9.94 | 150 |
| 2022-08-12 | -36.36 | $9.95 | 221804 |
| 2022-08-11 | -45.45 | $9.94 | 4273 |
| 2022-08-10 | -38.46 | $9.94 | 2245 |
| 2022-08-09 | -46.15 | $9.93 | 32842 |
| 2022-08-08 | -15.38 | $9.97 | 219 |
| 2022-08-05 | -15.38 | $9.97 | 58603 |
| 2022-08-04 | 0.00 | $9.96 | 2925 |
| 2022-08-03 | 0.00 | $9.96 | 3955 |
| 2022-08-02 | 0.00 | $9.93 | 15003 |
| 2022-08-01 | -12.50 | $9.92 | 1181 |
| 2022-07-29 | -6.25 | $9.93 | 2238 |
| 2022-07-28 | 0.00 | $9.93 | 1670 |
| 2022-07-27 | 0.00 | $9.93 | 154 |
| 2022-07-26 | -24.88 | $9.91 | 2903 |
| 2022-07-25 | 0.00 | $9.93 | 25936 |
| 2022-07-22 | -20.00 | $9.93 | 963 |
| 2022-07-21 | -50.00 | $9.90 | 613 |
| 2022-07-20 | -50.00 | $9.90 | 523 |
| 2022-07-19 | -59.93 | $9.91 | 14764 |
| 2022-07-18 | -73.33 | $9.89 | 1230 |
| 2022-07-15 | -76.67 | $9.89 | 255 |
| 2022-07-14 | -66.67 | $9.90 | 464 |
| 2022-07-13 | -60.00 | $9.91 | 260 |
| 2022-07-12 | -60.00 | $9.91 | — |
| 2022-07-11 | -60.00 | $9.91 | 7100 |
| 2022-07-08 | -66.67 | $9.90 | 100 |
| 2022-07-07 | -66.67 | $9.90 | 150713 |
| 2022-07-06 | -52.88 | $9.91 | 180 |
| 2022-07-05 | -86.82 | $9.85 | 467435 |
| 2022-07-01 | -64.71 | $9.89 | 2374 |
| 2022-06-30 | -64.71 | $9.89 | 8839 |
| 2022-06-29 | -64.71 | $9.89 | 100998 |
| 2022-06-28 | -70.59 | $9.88 | 1651 |
| 2022-06-27 | -59.00 | $9.90 | 40067 |
| 2022-06-24 | -52.94 | $9.91 | 34037 |
| 2022-06-23 | -52.94 | $9.91 | 103013 |
| 2022-06-22 | -58.76 | $9.90 | 72604 |
| 2022-06-21 | -47.06 | $9.92 | 16194 |
| 2022-06-17 | -31.82 | $9.91 | 30 |
| 2022-06-16 | -31.82 | $9.91 | 14509 |
| 2022-06-15 | -27.27 | $9.91 | 159908 |
| 2022-06-14 | -9.17 | $9.91 | 24508 |
| 2022-06-13 | -9.17 | $9.91 | 10304 |
| 2022-06-10 | -0.09 | $9.92 | 291313 |
| 2022-06-09 | -10.00 | $9.90 | 100 |
| 2022-06-08 | -10.00 | $9.90 | 72306 |
| 2022-06-07 | -18.18 | $9.90 | 111248 |
| 2022-06-06 | -35.71 | $9.90 | 297 |
| 2022-06-03 | -57.14 | $9.87 | 10155 |
| 2022-06-02 | -55.56 | $9.89 | 9504 |
| 2022-06-01 | -61.11 | $9.88 | 84263 |
| 2022-05-31 | -47.22 | $9.91 | 301382 |
| 2022-05-27 | -66.67 | $9.87 | 183 |
| 2022-05-26 | -50.00 | $9.90 | 8469 |
| 2022-05-25 | -55.56 | $9.89 | 120 |
| 2022-05-24 | -55.56 | $9.89 | 20855 |
| 2022-05-23 | -58.33 | $9.89 | 751 |
| 2022-05-20 | -77.78 | $9.85 | 790 |
| 2022-05-19 | -77.78 | $9.85 | 14455 |
| 2022-05-18 | -77.78 | $9.85 | 81069 |
| 2022-05-17 | -77.78 | $9.85 | 641195 |
| 2022-05-16 | -93.33 | $9.85 | 4675 |
| 2022-05-13 | -93.33 | $9.85 | 10140 |
| 2022-05-12 | -92.86 | $9.86 | 555643 |
| 2022-05-11 | -90.91 | $9.89 | 6825 |
| 2022-05-10 | -72.73 | $9.91 | 1651 |
| 2022-05-09 | -63.64 | $9.92 | 5298 |
| 2022-05-06 | -54.55 | $9.93 | 300 |
| 2022-05-05 | -45.45 | $9.94 | 839 |
| 2022-05-04 | -37.50 | $9.93 | 5735 |
| 2022-05-03 | -50.00 | $9.92 | 231 |
| 2022-05-02 | -11.11 | $9.95 | 218483 |
| 2022-04-29 | -44.44 | $9.92 | 45393 |
| 2022-04-28 | -33.33 | $9.93 | 701 |
| 2022-04-27 | -44.44 | $9.92 | 27289 |
| 2022-04-26 | -40.00 | $9.92 | 140991 |
| 2022-04-25 | -40.00 | $9.92 | 4799 |
| 2022-04-22 | -40.00 | $9.92 | 399 |
| 2022-04-21 | -27.27 | $9.93 | 480 |
| 2022-04-20 | -23.64 | $9.93 | 530 |
| 2022-04-19 | -27.27 | $9.93 | 1032 |
| 2022-04-18 | 0.00 | $9.94 | 300 |
| 2022-04-14 | 0.00 | $9.93 | 1674 |
| 2022-04-13 | -22.22 | $9.91 | 1724 |
| 2022-04-12 | -33.33 | $9.90 | 29819 |
| 2022-04-11 | -33.33 | $9.90 | 7476 |
| 2022-04-08 | -44.44 | $9.89 | 1900 |
| 2022-04-07 | -44.44 | $9.89 | 15170 |
| 2022-04-06 | -11.11 | $9.92 | 95732 |
| 2022-04-05 | -11.11 | $9.92 | 3304 |
| 2022-04-04 | -11.11 | $9.92 | 56897 |
| 2022-04-01 | -30.00 | $9.90 | 121044 |
| 2022-03-31 | -10.00 | $9.92 | 3491 |
| 2022-03-30 | -22.22 | $9.90 | 301 |
| 2022-03-29 | 0.00 | $9.92 | 12499 |
| 2022-03-28 | 0.00 | $9.90 | 680 |
| 2022-03-25 | -12.50 | $9.89 | 2103 |
| 2022-03-24 | -25.00 | $9.88 | 617 |
| 2022-03-23 | -6.67 | $9.89 | 249 |
| 2022-03-22 | -19.67 | $9.87 | 1136 |
| 2022-03-21 | -14.29 | $9.87 | 2160 |
| 2022-03-18 | 0.00 | $9.89 | 143 |
| 2022-03-17 | 0.00 | $9.89 | 113705 |
| 2022-03-16 | -7.69 | $9.87 | 1207 |
| 2022-03-15 | -7.69 | $9.87 | 1211 |
| 2022-03-14 | 0.00 | $9.88 | 63424 |
| 2022-03-11 | -20.95 | $9.85 | 189083 |
| 2022-03-10 | -13.04 | $9.86 | 1635 |
| 2022-03-09 | 0.00 | $9.88 | 1.3M |
| 2022-03-08 | -12.50 | $9.86 | 5229 |
| 2022-03-07 | -25.00 | $9.84 | 920 |
| 2022-03-04 | -4.17 | $9.87 | 313 |
| 2022-03-03 | -7.69 | $9.87 | 140667 |
| 2022-03-02 | -15.38 | $9.86 | 201801 |
| 2022-03-01 | -64.29 | $9.85 | 22626 |
| 2022-02-28 | -89.23 | $9.82 | 36308 |
| 2022-02-25 | -89.23 | $9.82 | 362 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
80.15
2023-06-08
Close Price
$10.51
Vol: 1222Average Directional Index - Detailed Analysis
Minimum
4.97
Average
44.88
Maximum
85.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-06-08 | 80.15 | $10.51 | 1222 |
| 2023-06-07 | 80.51 | $10.50 | 514 |
| 2023-06-06 | 80.99 | $10.51 | 641 |
| 2023-06-05 | 81.50 | $10.50 | 4159 |
| 2023-06-02 | 82.04 | $10.51 | 7212 |
| 2023-06-01 | 82.60 | $10.50 | 5339 |
| 2023-05-31 | 83.19 | $10.51 | 3060 |
| 2023-05-30 | 83.82 | $10.51 | 185329 |
| 2023-05-26 | 84.47 | $10.48 | 12047 |
| 2023-05-25 | 85.25 | $10.50 | 3219 |
| 2023-05-24 | 85.02 | $10.51 | 235 |
| 2023-05-23 | 84.90 | $10.51 | 891 |
| 2023-05-22 | 84.79 | $10.51 | 1134 |
| 2023-05-19 | 84.68 | $10.51 | 990200 |
| 2023-05-18 | 84.56 | $10.51 | 1.9M |
| 2023-05-17 | 84.43 | $10.50 | 231430 |
| 2023-05-16 | 84.33 | $10.50 | 309 |
| 2023-05-15 | 84.23 | $10.50 | 65736 |
| 2023-05-12 | 84.13 | $10.49 | 80541 |
| 2023-05-11 | 84.05 | $10.49 | 62904 |
| 2023-05-10 | 83.97 | $10.49 | 401613 |
| 2023-05-09 | 84.09 | $10.48 | 307 |
| 2023-05-08 | 83.66 | $10.47 | 20432 |
| 2023-05-05 | 83.22 | $10.48 | 1371 |
| 2023-05-04 | 82.74 | $10.47 | 835 |
| 2023-05-03 | 82.24 | $10.47 | 68437 |
| 2023-05-02 | 81.73 | $10.46 | 107860 |
| 2023-05-01 | 81.18 | $10.46 | 39092 |
| 2023-04-28 | 80.62 | $10.47 | 1291 |
| 2023-04-27 | 80.03 | $10.46 | 697 |
| 2023-04-26 | 79.41 | $10.46 | 4810 |
| 2023-04-25 | 78.75 | $10.46 | 440804 |
| 2023-04-24 | 78.06 | $10.46 | 159407 |
| 2023-04-21 | 77.39 | $10.46 | 228 |
| 2023-04-20 | 76.69 | $10.45 | 203405 |
| 2023-04-19 | 75.98 | $10.44 | 470940 |
| 2023-04-18 | 75.23 | $10.44 | 44007 |
| 2023-04-17 | 74.44 | $10.44 | 71660 |
| 2023-04-14 | 73.60 | $10.44 | — |
| 2023-04-13 | 72.74 | $10.44 | 238 |
| 2023-04-12 | 71.84 | $10.43 | 28561 |
| 2023-04-11 | 70.96 | $10.43 | 107 |
| 2023-04-10 | 70.07 | $10.43 | 1904 |
| 2023-04-06 | 69.12 | $10.43 | 9139 |
| 2023-04-05 | 68.15 | $10.43 | 810 |
| 2023-04-04 | 67.13 | $10.43 | 398 |
| 2023-04-03 | 66.05 | $10.43 | 7033 |
| 2023-03-31 | 64.91 | $10.44 | 3042 |
| 2023-03-30 | 63.72 | $10.45 | 651 |
| 2023-03-29 | 62.47 | $10.42 | 60558 |
| 2023-03-28 | 61.15 | $10.43 | 155200 |
| 2023-03-27 | 59.89 | $10.42 | 41117 |
| 2023-03-24 | 58.57 | $10.40 | 602400 |
| 2023-03-23 | 57.18 | $10.43 | 419 |
| 2023-03-22 | 55.71 | $10.40 | 312 |
| 2023-03-21 | 54.21 | $10.41 | 993267 |
| 2023-03-20 | 52.64 | $10.43 | 33445 |
| 2023-03-17 | 50.98 | $10.40 | 1846 |
| 2023-03-16 | 50.60 | $10.39 | 853656 |
| 2023-03-15 | 50.20 | $10.39 | 144730 |
| 2023-03-14 | 50.25 | $10.39 | 655222 |
| 2023-03-13 | 50.37 | $10.38 | 1906 |
| 2023-03-10 | 50.49 | $10.39 | 42062 |
| 2023-03-09 | 50.62 | $10.39 | 883 |
| 2023-03-08 | 50.89 | $10.39 | 95473 |
| 2023-03-07 | 51.17 | $10.38 | 2.3M |
| 2023-03-06 | 51.52 | $10.37 | 67096 |
| 2023-03-03 | 52.09 | $10.37 | 327 |
| 2023-03-02 | 52.68 | $10.38 | 285908 |
| 2023-03-01 | 53.30 | $10.34 | 74500 |
| 2023-02-28 | 53.96 | $10.39 | 885308 |
| 2023-02-27 | 53.78 | $10.38 | 1799 |
| 2023-02-24 | 53.27 | $10.38 | 1375 |
| 2023-02-23 | 52.80 | $10.36 | 560 |
| 2023-02-22 | 52.75 | $10.33 | 18 |
| 2023-02-21 | 53.05 | $10.33 | 454 |
| 2023-02-17 | 53.35 | $10.35 | 716240 |
| 2023-02-16 | 52.95 | $10.35 | 9977 |
| 2023-02-15 | 52.52 | $10.35 | 438 |
| 2023-02-14 | 51.69 | $10.36 | 81884 |
| 2023-02-13 | 50.81 | $10.35 | 108450 |
| 2023-02-10 | 49.96 | $10.35 | 362 |
| 2023-02-09 | 49.06 | $10.34 | 87315 |
| 2023-02-08 | 48.19 | $10.33 | 1.3M |
| 2023-02-07 | 47.10 | $10.32 | 509443 |
| 2023-02-06 | 46.08 | $10.32 | 2.8M |
| 2023-02-03 | 45.01 | $10.32 | 3.6M |
| 2023-02-02 | 44.10 | $10.31 | 165915 |
| 2023-02-01 | 43.30 | $10.31 | 97343 |
| 2023-01-31 | 42.45 | $10.32 | 3.5M |
| 2023-01-30 | 41.57 | $10.31 | 207528 |
| 2023-01-27 | 40.79 | $10.30 | 124076 |
| 2023-01-26 | 40.07 | $10.28 | 246155 |
| 2023-01-25 | 39.39 | $10.28 | 54781 |
| 2023-01-24 | 38.53 | $10.28 | 9371 |
| 2023-01-23 | 37.67 | $10.27 | 610 |
| 2023-01-20 | 36.97 | $10.26 | 61282 |
| 2023-01-19 | 36.24 | $10.27 | 137856 |
| 2023-01-18 | 35.33 | $10.26 | 1400 |
| 2023-01-17 | 34.54 | $10.25 | 5373 |
| 2023-01-13 | 33.18 | $10.27 | — |
| 2023-01-12 | 32.05 | $10.27 | — |
| 2023-01-11 | 30.86 | $10.27 | 22533 |
| 2023-01-10 | 29.61 | $10.24 | 198075 |
| 2023-01-09 | 28.54 | $10.24 | 26503 |
| 2023-01-06 | 26.86 | $10.24 | 14558 |
| 2023-01-05 | 25.85 | $10.23 | 91404 |
| 2023-01-04 | 24.77 | $10.22 | 98 |
| 2023-01-03 | 24.04 | $10.22 | 666 |
| 2022-12-30 | 23.26 | $10.23 | 872 |
| 2022-12-29 | 22.51 | $10.23 | 100021 |
| 2022-12-28 | 21.42 | $10.22 | 102362 |
| 2022-12-27 | 20.40 | $10.22 | 10885 |
| 2022-12-23 | 19.02 | $10.22 | 52194 |
| 2022-12-22 | 17.56 | $10.23 | 1108 |
| 2022-12-21 | 16.70 | $10.19 | 641 |
| 2022-12-20 | 16.48 | $10.18 | 20 |
| 2022-12-19 | 16.48 | $10.18 | — |
| 2022-12-16 | 16.47 | $10.18 | 669 |
| 2022-12-15 | 16.46 | $10.18 | 337 |
| 2022-12-14 | 16.46 | $10.18 | 2135 |
| 2022-12-13 | 16.45 | $10.18 | 584 |
| 2022-12-12 | 16.51 | $10.16 | 850 |
| 2022-12-09 | 16.75 | $10.17 | 156 |
| 2022-12-08 | 16.70 | $10.20 | 252 |
| 2022-12-07 | 16.07 | $10.16 | 220 |
| 2022-12-06 | 16.01 | $10.14 | 79 |
| 2022-12-05 | 16.36 | $10.14 | 2355 |
| 2022-12-02 | 16.73 | $10.17 | 946 |
| 2022-12-01 | 17.11 | $10.14 | 4675 |
| 2022-11-30 | 17.84 | $10.14 | 78 |
| 2022-11-29 | 18.73 | $10.14 | 155 |
| 2022-11-28 | 19.67 | $10.17 | 2603 |
| 2022-11-25 | 20.65 | $10.17 | — |
| 2022-11-23 | 20.78 | $10.17 | 100200 |
| 2022-11-22 | 20.91 | $10.17 | 103780 |
| 2022-11-21 | 21.11 | $10.14 | 6289 |
| 2022-11-18 | 20.16 | $10.11 | 1396 |
| 2022-11-17 | 19.86 | $10.09 | 345 |
| 2022-11-16 | 19.98 | $10.09 | 202 |
| 2022-11-15 | 20.10 | $10.09 | — |
| 2022-11-14 | 20.24 | $10.09 | 22848 |
| 2022-11-11 | 20.37 | $10.09 | 320 |
| 2022-11-10 | 20.52 | $10.09 | 10369 |
| 2022-11-09 | 20.67 | $10.11 | 443 |
| 2022-11-08 | 20.42 | $10.10 | 90 |
| 2022-11-07 | 20.25 | $10.10 | 26860 |
| 2022-11-04 | 20.06 | $10.10 | 601 |
| 2022-11-03 | 19.94 | $10.09 | 215871 |
| 2022-11-02 | 19.82 | $10.10 | 51977 |
| 2022-11-01 | 19.57 | $10.09 | 2200 |
| 2022-10-31 | 19.38 | $10.07 | 6648 |
| 2022-10-28 | 19.32 | $10.10 | — |
| 2022-10-27 | 18.56 | $10.10 | 8522 |
| 2022-10-26 | 17.76 | $10.09 | 68470 |
| 2022-10-25 | 16.94 | $10.10 | 288474 |
| 2022-10-24 | 16.07 | $10.07 | 350000 |
| 2022-10-21 | 15.41 | $10.10 | 100208 |
| 2022-10-20 | 14.72 | $10.07 | 170121 |
| 2022-10-19 | 14.34 | $10.06 | 608 |
| 2022-10-18 | 14.08 | $10.05 | 10487 |
| 2022-10-17 | 13.19 | $10.05 | 210947 |
| 2022-10-14 | 12.49 | $10.03 | 23987 |
| 2022-10-13 | 12.01 | $10.02 | 2530 |
| 2022-10-12 | 11.64 | $10.00 | 29938 |
| 2022-10-11 | 11.38 | $10.00 | 105 |
| 2022-10-10 | 11.25 | $9.99 | 214 |
| 2022-10-07 | 11.24 | $10.01 | 729 |
| 2022-10-06 | 11.07 | $10.01 | 2001 |
| 2022-10-05 | 10.88 | $9.97 | 700 |
| 2022-10-04 | 11.22 | $10.01 | 9195 |
| 2022-10-03 | 10.67 | $9.99 | 3699 |
| 2022-09-30 | 11.15 | $9.99 | 3760 |
| 2022-09-29 | 11.61 | $10.00 | 1051 |
| 2022-09-28 | 12.10 | $9.99 | 1546 |
| 2022-09-27 | 12.61 | $10.00 | 1421 |
| 2022-09-26 | 12.97 | $9.99 | 350 |
| 2022-09-23 | 13.34 | $10.02 | 775 |
| 2022-09-22 | 13.20 | $10.01 | 34323 |
| 2022-09-21 | 13.14 | $10.02 | 1524 |
| 2022-09-20 | 12.89 | $10.02 | 5040 |
| 2022-09-19 | 12.63 | $10.04 | 323046 |
| 2022-09-16 | 12.66 | $10.00 | 42888 |
| 2022-09-15 | 13.03 | $10.03 | 157088 |
| 2022-09-14 | 13.21 | $10.02 | 10792 |
| 2022-09-13 | 12.99 | $10.03 | 312250 |
| 2022-09-12 | 12.76 | $10.02 | 702 |
| 2022-09-09 | 12.52 | $10.02 | 67050 |
| 2022-09-08 | 12.27 | $10.01 | 101535 |
| 2022-09-07 | 12.00 | $10.03 | 79126 |
| 2022-09-06 | 11.71 | $10.00 | 129375 |
| 2022-09-02 | 11.53 | $9.96 | 400 |
| 2022-09-01 | 11.72 | $9.95 | 3082 |
| 2022-08-31 | 12.18 | $9.98 | 51001 |
| 2022-08-30 | 12.32 | $9.94 | 10935 |
| 2022-08-29 | 12.61 | $9.95 | 9702 |
| 2022-08-26 | 13.08 | $9.95 | 32511 |
| 2022-08-25 | 13.58 | $9.94 | 19673 |
| 2022-08-24 | 14.14 | $9.95 | 202378 |
| 2022-08-23 | 14.54 | $9.94 | 2536 |
| 2022-08-22 | 15.31 | $9.94 | 906 |
| 2022-08-19 | 16.11 | $9.94 | 750 |
| 2022-08-18 | 16.96 | $9.94 | — |
| 2022-08-17 | 17.34 | $9.94 | 341 |
| 2022-08-16 | 17.74 | $9.94 | — |
| 2022-08-15 | 18.57 | $9.94 | 150 |
| 2022-08-12 | 19.43 | $9.95 | 221804 |
| 2022-08-11 | 20.41 | $9.94 | 4273 |
| 2022-08-10 | 21.37 | $9.94 | 2245 |
| 2022-08-09 | 22.46 | $9.93 | 32842 |
| 2022-08-08 | 23.37 | $9.97 | 219 |
| 2022-08-05 | 24.25 | $9.97 | 58603 |
| 2022-08-04 | 25.17 | $9.96 | 2925 |
| 2022-08-03 | 25.42 | $9.96 | 3955 |
| 2022-08-02 | 25.69 | $9.93 | 15003 |
| 2022-08-01 | 26.37 | $9.92 | 1181 |
| 2022-07-29 | 27.15 | $9.93 | 2238 |
| 2022-07-28 | 27.89 | $9.93 | 1670 |
| 2022-07-27 | 28.67 | $9.93 | 154 |
| 2022-07-26 | 29.24 | $9.91 | 2903 |
| 2022-07-25 | 30.02 | $9.93 | 25936 |
| 2022-07-22 | 30.68 | $9.93 | 963 |
| 2022-07-21 | 31.38 | $9.90 | 613 |
| 2022-07-20 | 32.45 | $9.90 | 523 |
| 2022-07-19 | 33.35 | $9.91 | 14764 |
| 2022-07-18 | 34.30 | $9.89 | 1230 |
| 2022-07-15 | 35.51 | $9.89 | 255 |
| 2022-07-14 | 36.79 | $9.90 | 464 |
| 2022-07-13 | 38.46 | $9.91 | 260 |
| 2022-07-12 | 39.96 | $9.91 | — |
| 2022-07-11 | 41.13 | $9.91 | 7100 |
| 2022-07-08 | 42.37 | $9.90 | 100 |
| 2022-07-07 | 43.87 | $9.90 | 150713 |
| 2022-07-06 | 45.44 | $9.91 | 180 |
| 2022-07-05 | 46.72 | $9.85 | 467435 |
| 2022-07-01 | 48.14 | $9.89 | 2374 |
| 2022-06-30 | 49.12 | $9.89 | 8839 |
| 2022-06-29 | 50.14 | $9.89 | 100998 |
| 2022-06-28 | 51.26 | $9.88 | 1651 |
| 2022-06-27 | 52.31 | $9.90 | 40067 |
| 2022-06-24 | 53.41 | $9.91 | 34037 |
| 2022-06-23 | 54.39 | $9.91 | 103013 |
| 2022-06-22 | 55.53 | $9.90 | 72604 |
| 2022-06-21 | 56.85 | $9.92 | 16194 |
| 2022-06-17 | 57.78 | $9.91 | 30 |
| 2022-06-16 | 59.34 | $9.91 | 14509 |
| 2022-06-15 | 60.97 | $9.91 | 159908 |
| 2022-06-14 | 62.06 | $9.91 | 24508 |
| 2022-06-13 | 63.33 | $9.91 | 10304 |
| 2022-06-10 | 64.72 | $9.92 | 291313 |
| 2022-06-09 | 65.80 | $9.90 | 100 |
| 2022-06-08 | 67.04 | $9.90 | 72306 |
| 2022-06-07 | 68.35 | $9.90 | 111248 |
| 2022-06-06 | 69.75 | $9.90 | 297 |
| 2022-06-03 | 70.35 | $9.87 | 10155 |
| 2022-06-02 | 71.05 | $9.89 | 9504 |
| 2022-06-01 | 71.79 | $9.88 | 84263 |
| 2022-05-31 | 72.19 | $9.91 | 301382 |
| 2022-05-27 | 72.61 | $9.87 | 183 |
| 2022-05-26 | 73.16 | $9.90 | 8469 |
| 2022-05-25 | 73.36 | $9.89 | 120 |
| 2022-05-24 | 73.59 | $9.89 | 20855 |
| 2022-05-23 | 73.84 | $9.89 | 751 |
| 2022-05-20 | 74.10 | $9.85 | 790 |
| 2022-05-19 | 74.51 | $9.85 | 14455 |
| 2022-05-18 | 74.82 | $9.85 | 81069 |
| 2022-05-17 | 75.21 | $9.85 | 641195 |
| 2022-05-16 | 75.61 | $9.85 | 4675 |
| 2022-05-13 | 76.13 | $9.85 | 10140 |
| 2022-05-12 | 76.69 | $9.86 | 555643 |
| 2022-05-11 | 77.17 | $9.89 | 6825 |
| 2022-05-10 | 77.41 | $9.91 | 1651 |
| 2022-05-09 | 77.37 | $9.92 | 5298 |
| 2022-05-06 | 77.24 | $9.93 | 300 |
| 2022-05-05 | 77.13 | $9.94 | 839 |
| 2022-05-04 | 76.92 | $9.93 | 5735 |
| 2022-05-03 | 76.75 | $9.92 | 231 |
| 2022-05-02 | 76.59 | $9.95 | 218483 |
| 2022-04-29 | 76.41 | $9.92 | 45393 |
| 2022-04-28 | 76.27 | $9.93 | 701 |
| 2022-04-27 | 76.04 | $9.92 | 27289 |
| 2022-04-26 | 75.81 | $9.92 | 140991 |
| 2022-04-25 | 75.58 | $9.92 | 4799 |
| 2022-04-22 | 75.28 | $9.92 | 399 |
| 2022-04-21 | 74.95 | $9.93 | 480 |
| 2022-04-20 | 74.61 | $9.93 | 530 |
| 2022-04-19 | 74.17 | $9.93 | 1032 |
| 2022-04-18 | 73.71 | $9.94 | 300 |
| 2022-04-14 | 73.23 | $9.93 | 1674 |
| 2022-04-13 | 72.73 | $9.91 | 1724 |
| 2022-04-12 | 72.16 | $9.90 | 29819 |
| 2022-04-11 | 71.57 | $9.90 | 7476 |
| 2022-04-08 | 70.95 | $9.89 | 1900 |
| 2022-04-07 | 70.30 | $9.89 | 15170 |
| 2022-04-06 | 69.57 | $9.92 | 95732 |
| 2022-04-05 | 68.73 | $9.92 | 3304 |
| 2022-04-04 | 67.85 | $9.92 | 56897 |
| 2022-04-01 | 66.92 | $9.90 | 121044 |
| 2022-03-31 | 65.84 | $9.92 | 3491 |
| 2022-03-30 | 64.70 | $9.90 | 301 |
| 2022-03-29 | 63.51 | $9.92 | 12499 |
| 2022-03-28 | 62.25 | $9.90 | 680 |
| 2022-03-25 | 60.88 | $9.89 | 2103 |
| 2022-03-24 | 59.43 | $9.88 | 617 |
| 2022-03-23 | 57.91 | $9.89 | 249 |
| 2022-03-22 | 56.21 | $9.87 | 1136 |
| 2022-03-21 | 54.42 | $9.87 | 2160 |
| 2022-03-18 | 52.54 | $9.89 | 143 |
| 2022-03-17 | 50.45 | $9.89 | 113705 |
| 2022-03-16 | 48.25 | $9.87 | 1207 |
| 2022-03-15 | 45.87 | $9.87 | 1211 |
| 2022-03-14 | 43.37 | $9.88 | 63424 |
| 2022-03-11 | 40.73 | $9.85 | 189083 |
| 2022-03-10 | 37.94 | $9.86 | 1635 |
| 2022-03-09 | 35.01 | $9.88 | 1.3M |
| 2022-03-08 | 31.93 | $9.86 | 5229 |
| 2022-03-07 | 28.68 | $9.84 | 920 |
| 2022-03-04 | 25.26 | $9.87 | 313 |
| 2022-03-03 | 21.62 | $9.87 | 140667 |
| 2022-03-02 | 17.78 | $9.86 | 201801 |
| 2022-03-01 | 13.73 | $9.85 | 22626 |
| 2022-02-28 | 9.46 | $9.82 | 36308 |
| 2022-02-25 | 4.97 | $9.82 | 362 |
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