Is Plum Acquisition Corp. I (PLMIU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Plum Acquisition Corp. I (PLMIU) research center and poll results.
NASDAQ : PLMIU
Plum Acquisition Corp. I — Technical Indicators
$10.89 USD
$1.38 (14.51%)
- Volume
- 2.5K
- Average Volume
- 821
- Market Capitalization
- $100.95M
- P/E Ratio
- 0.00
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $18.00
- Year Low
- $8.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.14
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.09
2024-09-16
Close Price
$9.42
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.78
Average
10.13
Maximum
11.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-09-16 | 10.09 | $9.42 | — |
| 2024-09-13 | 10.21 | $10.89 | 1842 |
| 2024-09-12 | 10.25 | $9.70 | 3708 |
| 2024-09-11 | 10.35 | $9.42 | — |
| 2024-09-10 | 10.47 | $9.42 | — |
| 2024-09-09 | 10.62 | $9.42 | — |
| 2024-09-06 | 10.65 | $9.42 | — |
| 2024-09-05 | 10.67 | $9.42 | 500 |
| 2024-09-04 | 10.69 | $9.42 | — |
| 2024-09-03 | 10.70 | $9.42 | — |
| 2024-08-30 | 10.72 | $9.42 | — |
| 2024-08-29 | 10.74 | $9.42 | — |
| 2024-08-28 | 10.75 | $9.42 | 324 |
| 2024-08-27 | 10.73 | $9.42 | — |
| 2024-08-26 | 10.71 | $9.42 | 7800 |
| 2024-08-23 | 10.73 | $11.75 | — |
| 2024-08-22 | 10.64 | $11.75 | — |
| 2024-08-21 | 10.54 | $11.75 | — |
| 2024-08-20 | 10.44 | $11.75 | — |
| 2024-08-19 | 10.37 | $11.75 | — |
| 2024-08-16 | 10.42 | $11.75 | — |
| 2024-08-15 | 10.47 | $11.75 | — |
| 2024-08-14 | 10.45 | $11.75 | — |
| 2024-08-13 | 10.44 | $11.75 | 500 |
| 2024-08-12 | 10.45 | $12.49 | 12500 |
| 2024-08-09 | 10.35 | $9.93 | — |
| 2024-08-08 | 10.39 | $9.93 | 1400 |
| 2024-08-07 | 10.43 | $9.73 | — |
| 2024-08-06 | 10.48 | $9.73 | — |
| 2024-08-05 | 10.55 | $9.73 | — |
| 2024-08-02 | 10.62 | $9.73 | — |
| 2024-08-01 | 10.69 | $9.73 | 922 |
| 2024-07-31 | 10.73 | $9.05 | — |
| 2024-07-30 | 10.81 | $9.05 | 500 |
| 2024-07-29 | 10.89 | $9.81 | — |
| 2024-07-26 | 10.93 | $9.81 | — |
| 2024-07-25 | 10.97 | $9.81 | — |
| 2024-07-24 | 11.01 | $9.81 | 611 |
| 2024-07-19 | 11.05 | $10.21 | 1247 |
| 2024-07-18 | 11.06 | $12.93 | 407 |
| 2024-07-17 | 10.95 | $12.69 | 15414 |
| 2024-07-15 | 10.84 | $11.40 | 7 |
| 2024-06-14 | 10.80 | $11.40 | 199 |
| 2024-06-10 | 10.76 | $12.02 | 2626 |
| 2024-06-06 | 10.69 | $10.50 | 397 |
| 2024-06-03 | 10.70 | $10.69 | 100 |
| 2024-05-29 | 10.70 | $10.75 | 100 |
| 2024-05-28 | 10.69 | $10.75 | 100 |
| 2024-05-13 | 10.68 | $11.14 | 612 |
| 2024-05-09 | 10.66 | $11.11 | 17 |
| 2024-04-09 | 10.63 | $11.11 | 229 |
| 2024-04-04 | 10.61 | $10.60 | — |
| 2024-04-03 | 10.61 | $10.60 | 20 |
| 2024-03-26 | 10.61 | $10.60 | — |
| 2024-03-15 | 10.62 | $10.60 | — |
| 2024-03-14 | 10.62 | $10.60 | — |
| 2024-03-13 | 10.62 | $10.60 | — |
| 2024-03-12 | 10.62 | $10.60 | — |
| 2024-03-11 | 10.62 | $10.60 | — |
| 2024-02-28 | 10.62 | $10.60 | — |
| 2024-02-27 | 10.62 | $10.60 | — |
| 2024-02-26 | 10.63 | $10.60 | — |
| 2024-02-23 | 10.63 | $10.60 | — |
| 2024-02-22 | 10.63 | $10.60 | 1100 |
| 2024-02-21 | 10.63 | $10.63 | — |
| 2024-02-20 | 10.63 | $10.63 | — |
| 2024-02-16 | 10.63 | $10.63 | — |
| 2024-02-15 | 10.63 | $10.63 | — |
| 2024-01-26 | 10.63 | $10.63 | — |
| 2024-01-25 | 10.62 | $10.63 | — |
| 2024-01-24 | 10.63 | $10.63 | — |
| 2024-01-23 | 10.64 | $10.63 | — |
| 2024-01-22 | 10.65 | $10.63 | — |
| 2024-01-19 | 10.66 | $10.63 | — |
| 2024-01-18 | 10.67 | $10.63 | — |
| 2024-01-17 | 10.68 | $10.63 | — |
| 2024-01-16 | 10.70 | $10.63 | — |
| 2024-01-12 | 10.71 | $10.63 | — |
| 2024-01-11 | 10.72 | $10.63 | — |
| 2024-01-10 | 10.73 | $10.63 | — |
| 2024-01-09 | 10.74 | $10.63 | — |
| 2024-01-08 | 10.75 | $10.63 | — |
| 2024-01-05 | 10.76 | $10.63 | — |
| 2024-01-04 | 10.78 | $10.63 | — |
| 2024-01-03 | 10.78 | $10.63 | — |
| 2024-01-02 | 10.79 | $10.63 | — |
| 2023-12-29 | 10.80 | $10.63 | 100 |
| 2023-12-28 | 10.81 | $10.63 | 1725 |
| 2023-12-27 | 10.81 | $10.33 | 200 |
| 2023-12-26 | 10.84 | $10.85 | 4412 |
| 2023-12-22 | 10.83 | $10.86 | — |
| 2023-12-21 | 10.82 | $10.86 | — |
| 2023-12-20 | 10.81 | $10.86 | — |
| 2023-12-19 | 10.80 | $10.86 | — |
| 2023-12-18 | 10.79 | $10.86 | — |
| 2023-12-15 | 10.78 | $10.86 | — |
| 2023-12-14 | 10.77 | $10.86 | — |
| 2023-12-13 | 10.77 | $10.86 | — |
| 2023-12-12 | 10.76 | $10.86 | — |
| 2023-12-11 | 10.75 | $10.86 | — |
| 2023-12-08 | 10.74 | $10.86 | — |
| 2023-12-07 | 10.73 | $10.86 | — |
| 2023-12-06 | 10.72 | $10.86 | 200 |
| 2023-12-05 | 10.71 | $10.78 | — |
| 2023-12-04 | 10.71 | $10.78 | — |
| 2023-12-01 | 10.70 | $10.78 | — |
| 2023-11-30 | 10.70 | $10.78 | — |
| 2023-11-29 | 10.69 | $10.78 | — |
| 2023-11-21 | 10.69 | $10.78 | 800 |
| 2023-11-08 | 10.68 | $10.70 | 1300 |
| 2023-09-15 | 10.68 | $10.68 | — |
| 2023-09-14 | 10.68 | $10.68 | — |
| 2023-09-13 | 10.68 | $10.68 | — |
| 2023-09-12 | 10.68 | $10.68 | — |
| 2023-09-11 | 10.68 | $10.68 | — |
| 2023-09-08 | 10.68 | $10.68 | — |
| 2023-09-07 | 10.68 | $10.68 | — |
| 2023-09-06 | 10.68 | $10.68 | — |
| 2023-09-05 | 10.68 | $10.68 | — |
| 2023-09-01 | 10.68 | $10.68 | — |
| 2023-08-31 | 10.68 | $10.68 | — |
| 2023-08-30 | 10.67 | $10.68 | — |
| 2023-08-29 | 10.67 | $10.68 | — |
| 2023-08-28 | 10.67 | $10.68 | — |
| 2023-08-25 | 10.67 | $10.68 | — |
| 2023-08-24 | 10.67 | $10.68 | — |
| 2023-08-23 | 10.66 | $10.68 | — |
| 2023-08-22 | 10.66 | $10.68 | — |
| 2023-08-21 | 10.65 | $10.68 | — |
| 2023-08-18 | 10.64 | $10.68 | — |
| 2023-08-17 | 10.63 | $10.68 | 300 |
| 2023-08-16 | 10.62 | $10.69 | — |
| 2023-08-15 | 10.61 | $10.69 | — |
| 2023-08-14 | 10.60 | $10.69 | — |
| 2023-08-11 | 10.59 | $10.69 | — |
| 2023-08-10 | 10.58 | $10.69 | 1100 |
| 2023-08-09 | 10.57 | $10.63 | 900 |
| 2023-08-08 | 10.56 | $10.65 | — |
| 2023-08-07 | 10.55 | $10.65 | — |
| 2023-08-04 | 10.54 | $10.65 | — |
| 2023-08-03 | 10.54 | $10.65 | — |
| 2023-08-02 | 10.53 | $10.65 | — |
| 2023-08-01 | 10.52 | $10.65 | 3497 |
| 2023-07-31 | 10.51 | $10.62 | — |
| 2023-07-28 | 10.50 | $10.62 | — |
| 2023-07-27 | 10.50 | $10.62 | — |
| 2023-07-26 | 10.49 | $10.62 | 450 |
| 2023-07-25 | 10.49 | $10.48 | — |
| 2023-07-24 | 10.49 | $10.48 | — |
| 2023-07-21 | 10.49 | $10.48 | — |
| 2023-07-20 | 10.49 | $10.48 | — |
| 2023-07-19 | 10.49 | $10.48 | — |
| 2023-07-18 | 10.50 | $10.48 | — |
| 2023-07-17 | 10.50 | $10.48 | — |
| 2023-07-14 | 10.51 | $10.48 | — |
| 2023-07-13 | 10.51 | $10.48 | — |
| 2023-07-12 | 10.52 | $10.48 | — |
| 2023-07-11 | 10.52 | $10.48 | 158 |
| 2023-07-10 | 10.53 | $10.50 | 200 |
| 2023-07-07 | 10.53 | $10.49 | — |
| 2023-07-06 | 10.54 | $10.49 | — |
| 2023-07-05 | 10.55 | $10.49 | — |
| 2023-07-03 | 10.55 | $10.49 | — |
| 2023-06-30 | 10.55 | $10.49 | — |
| 2023-06-29 | 10.55 | $10.49 | — |
| 2023-06-28 | 10.54 | $10.49 | — |
| 2023-06-27 | 10.54 | $10.49 | — |
| 2023-06-26 | 10.54 | $10.49 | 100 |
| 2023-06-23 | 10.54 | $10.48 | 100 |
| 2023-06-22 | 10.53 | $10.56 | — |
| 2023-06-21 | 10.53 | $10.56 | — |
| 2023-06-20 | 10.52 | $10.56 | — |
| 2023-06-16 | 10.52 | $10.56 | — |
| 2023-06-15 | 10.51 | $10.56 | 5400 |
| 2023-06-14 | 10.50 | $10.64 | 800 |
| 2023-06-13 | 10.49 | $10.61 | 600 |
| 2023-06-12 | 10.48 | $10.56 | 1250 |
| 2023-06-09 | 10.47 | $10.58 | 338 |
| 2023-06-08 | 10.45 | $10.60 | — |
| 2023-06-07 | 10.43 | $10.60 | — |
| 2023-06-06 | 10.41 | $10.60 | — |
| 2023-06-05 | 10.39 | $10.60 | 1000 |
| 2023-06-02 | 10.37 | $10.44 | — |
| 2023-06-01 | 10.35 | $10.44 | — |
| 2023-05-31 | 10.34 | $10.44 | — |
| 2023-05-30 | 10.33 | $10.44 | — |
| 2023-05-26 | 10.32 | $10.44 | — |
| 2023-05-25 | 10.30 | $10.44 | — |
| 2023-05-24 | 10.29 | $10.44 | — |
| 2023-05-23 | 10.28 | $10.44 | — |
| 2023-05-22 | 10.27 | $10.44 | — |
| 2023-05-19 | 10.25 | $10.44 | 1000 |
| 2023-05-18 | 10.24 | $10.43 | 602 |
| 2023-05-17 | 10.23 | $10.38 | — |
| 2023-05-16 | 10.22 | $10.38 | — |
| 2023-05-15 | 10.21 | $10.38 | — |
| 2023-05-12 | 10.20 | $10.38 | 600 |
| 2023-05-11 | 10.19 | $10.19 | — |
| 2023-05-10 | 10.19 | $10.19 | — |
| 2023-05-09 | 10.20 | $10.19 | — |
| 2023-05-08 | 10.20 | $10.19 | — |
| 2023-05-05 | 10.21 | $10.19 | — |
| 2023-05-04 | 10.22 | $10.19 | — |
| 2023-05-03 | 10.22 | $10.19 | — |
| 2023-05-02 | 10.23 | $10.19 | — |
| 2023-05-01 | 10.23 | $10.19 | — |
| 2023-04-28 | 10.23 | $10.19 | — |
| 2023-04-27 | 10.23 | $10.19 | — |
| 2023-04-26 | 10.23 | $10.19 | — |
| 2023-04-25 | 10.24 | $10.19 | — |
| 2023-04-24 | 10.24 | $10.19 | — |
| 2023-04-21 | 10.24 | $10.19 | — |
| 2023-04-20 | 10.25 | $10.19 | — |
| 2023-04-19 | 10.24 | $10.19 | — |
| 2023-04-18 | 10.24 | $10.19 | — |
| 2023-04-17 | 10.24 | $10.19 | 100 |
| 2023-04-14 | 10.24 | $10.16 | 100 |
| 2023-04-13 | 10.24 | $10.29 | — |
| 2023-04-12 | 10.23 | $10.29 | — |
| 2023-04-11 | 10.24 | $10.29 | 1839 |
| 2023-04-10 | 10.23 | $10.33 | — |
| 2023-04-06 | 10.22 | $10.33 | — |
| 2023-04-05 | 10.21 | $10.33 | 207 |
| 2023-04-04 | 10.20 | $10.23 | 100 |
| 2023-04-03 | 10.19 | $10.22 | 100 |
| 2023-03-31 | 10.19 | $10.17 | 127 |
| 2023-03-30 | 10.20 | $10.25 | — |
| 2023-03-29 | 10.19 | $10.25 | — |
| 2023-03-28 | 10.19 | $10.25 | — |
| 2023-03-27 | 10.19 | $10.25 | — |
| 2023-03-24 | 10.19 | $10.25 | — |
| 2023-03-23 | 10.18 | $10.25 | 253 |
| 2023-03-22 | 10.18 | $10.16 | — |
| 2023-03-21 | 10.18 | $10.16 | — |
| 2023-03-20 | 10.18 | $10.16 | — |
| 2023-03-17 | 10.18 | $10.16 | — |
| 2023-03-16 | 10.18 | $10.16 | — |
| 2023-03-15 | 10.18 | $10.16 | 987 |
| 2023-03-14 | 10.18 | $10.42 | 7383 |
| 2023-03-13 | 10.17 | $10.19 | 9017 |
| 2023-03-10 | 10.17 | $10.10 | — |
| 2023-03-09 | 10.17 | $10.10 | — |
| 2023-03-08 | 10.17 | $10.10 | 1925 |
| 2023-03-07 | 10.18 | $10.05 | 3398 |
| 2023-03-06 | 10.18 | $10.26 | 725 |
| 2023-03-03 | 10.18 | $10.25 | 202430 |
| 2023-03-02 | 10.17 | $10.21 | — |
| 2023-03-01 | 10.17 | $10.21 | 86577 |
| 2023-02-28 | 10.17 | $10.18 | — |
| 2023-02-27 | 10.16 | $10.18 | — |
| 2023-02-24 | 10.16 | $10.18 | 300 |
| 2023-02-23 | 10.16 | $10.19 | 100 |
| 2023-02-22 | 10.16 | $10.18 | 100 |
| 2023-02-21 | 10.16 | $10.17 | — |
| 2023-02-17 | 10.16 | $10.17 | — |
| 2023-02-16 | 10.16 | $10.17 | — |
| 2023-02-15 | 10.15 | $10.17 | — |
| 2023-02-14 | 10.15 | $10.17 | — |
| 2023-02-13 | 10.15 | $10.17 | 428 |
| 2023-02-10 | 10.15 | $10.15 | 384 |
| 2023-02-09 | 10.14 | $10.16 | 411 |
| 2023-02-08 | 10.14 | $10.14 | — |
| 2023-02-07 | 10.14 | $10.14 | — |
| 2023-02-06 | 10.14 | $10.14 | 375 |
| 2023-02-03 | 10.14 | $10.20 | 5500 |
| 2023-02-02 | 10.13 | $10.15 | — |
| 2023-02-01 | 10.13 | $10.15 | — |
| 2023-01-31 | 10.12 | $10.15 | — |
| 2023-01-30 | 10.12 | $10.15 | 2300 |
| 2023-01-27 | 10.12 | $10.15 | — |
| 2023-01-26 | 10.11 | $10.15 | — |
| 2023-01-25 | 10.11 | $10.15 | — |
| 2023-01-24 | 10.11 | $10.15 | 300 |
| 2023-01-23 | 10.10 | $10.15 | 1127 |
| 2023-01-20 | 10.10 | $10.14 | — |
| 2023-01-19 | 10.09 | $10.14 | — |
| 2023-01-18 | 10.09 | $10.14 | 1727 |
| 2023-01-17 | 10.08 | $10.11 | — |
| 2023-01-13 | 10.08 | $10.11 | 382 |
| 2023-01-12 | 10.08 | $10.11 | — |
| 2023-01-11 | 10.07 | $10.11 | — |
| 2023-01-10 | 10.07 | $10.11 | — |
| 2023-01-09 | 10.07 | $10.11 | — |
| 2023-01-06 | 10.06 | $10.11 | 400 |
| 2023-01-05 | 10.06 | $10.11 | 21478 |
| 2023-01-04 | 10.05 | $10.08 | 7750 |
| 2023-01-03 | 10.05 | $10.06 | — |
| 2022-12-30 | 10.05 | $10.06 | 2660 |
| 2022-12-29 | 10.05 | $10.08 | — |
| 2022-12-28 | 10.04 | $10.08 | — |
| 2022-12-27 | 10.04 | $10.08 | 42199 |
| 2022-12-23 | 10.03 | $10.08 | 400 |
| 2022-12-22 | 10.03 | $10.06 | — |
| 2022-12-21 | 10.02 | $10.06 | — |
| 2022-12-20 | 10.02 | $10.06 | 5600 |
| 2022-12-19 | 10.01 | $10.04 | 12700 |
| 2022-12-16 | 10.01 | $10.04 | — |
| 2022-12-15 | 10.01 | $10.04 | — |
| 2022-12-14 | 10.01 | $10.04 | 1100 |
| 2022-12-13 | 10.00 | $10.04 | — |
| 2022-12-12 | 10.00 | $10.04 | — |
| 2022-12-09 | 10.00 | $10.04 | 700 |
| 2022-12-08 | 9.99 | $10.03 | — |
| 2022-12-07 | 9.99 | $10.03 | 1000 |
| 2022-12-06 | 9.99 | $10.03 | — |
| 2022-12-05 | 9.98 | $10.03 | — |
| 2022-12-02 | 9.98 | $10.03 | 300 |
| 2022-12-01 | 9.98 | $10.03 | 300 |
| 2022-11-30 | 9.98 | $9.98 | — |
| 2022-11-29 | 9.97 | $9.98 | 100 |
| 2022-11-28 | 9.97 | $10.00 | 1700 |
| 2022-11-25 | 9.97 | $9.94 | — |
| 2022-11-23 | 9.97 | $9.94 | 100 |
| 2022-11-22 | 9.97 | $9.99 | — |
| 2022-11-21 | 9.97 | $9.99 | — |
| 2022-11-18 | 9.97 | $9.99 | — |
| 2022-11-17 | 9.96 | $9.99 | — |
| 2022-11-16 | 9.96 | $9.99 | — |
| 2022-11-15 | 9.96 | $9.99 | 1400 |
| 2022-11-14 | 9.95 | $9.97 | — |
| 2022-11-11 | 9.95 | $9.97 | — |
| 2022-11-10 | 9.95 | $9.97 | 600 |
| 2022-11-09 | 9.94 | $9.97 | 100 |
| 2022-11-08 | 9.94 | $9.97 | 100 |
| 2022-11-07 | 9.94 | $9.97 | 100 |
| 2022-11-04 | 9.93 | $9.97 | — |
| 2022-11-03 | 9.93 | $9.97 | 1800 |
| 2022-11-02 | 9.93 | $9.96 | — |
| 2022-11-01 | 9.92 | $9.96 | 500 |
| 2022-10-31 | 9.92 | $9.95 | — |
| 2022-10-28 | 9.92 | $9.95 | 1000 |
| 2022-10-27 | 9.92 | $9.95 | 500 |
| 2022-10-26 | 9.92 | $9.94 | — |
| 2022-10-25 | 9.91 | $9.94 | — |
| 2022-10-24 | 9.91 | $9.94 | 100 |
| 2022-10-21 | 9.91 | $9.94 | 3300 |
| 2022-10-20 | 9.90 | $9.93 | 200 |
| 2022-10-19 | 9.90 | $9.91 | — |
| 2022-10-18 | 9.90 | $9.91 | — |
| 2022-10-17 | 9.90 | $9.91 | 41000 |
| 2022-10-14 | 9.90 | $9.90 | — |
| 2022-10-13 | 9.90 | $9.90 | 1700 |
| 2022-10-12 | 9.90 | $9.91 | — |
| 2022-10-11 | 9.90 | $9.91 | 2100 |
| 2022-10-10 | 9.89 | $9.91 | — |
| 2022-10-07 | 9.89 | $9.91 | — |
| 2022-10-06 | 9.89 | $9.91 | — |
| 2022-10-05 | 9.89 | $9.91 | — |
| 2022-10-04 | 9.89 | $9.91 | — |
| 2022-10-03 | 9.89 | $9.91 | 10900 |
| 2022-09-30 | 9.88 | $9.91 | — |
| 2022-09-29 | 9.88 | $9.91 | 300 |
| 2022-09-28 | 9.88 | $9.88 | — |
| 2022-09-27 | 9.88 | $9.88 | 5400 |
| 2022-09-26 | 9.88 | $9.87 | 7000 |
| 2022-09-23 | 9.88 | $9.88 | — |
| 2022-09-22 | 9.88 | $9.88 | 55900 |
| 2022-09-21 | 9.87 | $9.88 | — |
| 2022-09-20 | 9.87 | $9.88 | — |
| 2022-09-19 | 9.87 | $9.88 | 39600 |
| 2022-09-16 | 9.87 | $9.89 | — |
| 2022-09-15 | 9.87 | $9.89 | 5600 |
| 2022-09-14 | 9.87 | $9.91 | 100 |
| 2022-09-13 | 9.86 | $9.88 | — |
| 2022-09-12 | 9.86 | $9.88 | — |
| 2022-09-09 | 9.86 | $9.88 | — |
| 2022-09-08 | 9.86 | $9.88 | 2500 |
| 2022-09-07 | 9.86 | $9.88 | 1000 |
| 2022-09-06 | 9.86 | $9.87 | — |
| 2022-09-02 | 9.85 | $9.87 | 5300 |
| 2022-09-01 | 9.85 | $9.86 | — |
| 2022-08-31 | 9.85 | $9.86 | — |
| 2022-08-30 | 9.85 | $9.86 | — |
| 2022-08-29 | 9.85 | $9.86 | 2700 |
| 2022-08-26 | 9.85 | $9.86 | 4100 |
| 2022-08-25 | 9.85 | $9.86 | 5200 |
| 2022-08-24 | 9.85 | $9.83 | 10500 |
| 2022-08-23 | 9.85 | $9.85 | — |
| 2022-08-22 | 9.85 | $9.85 | — |
| 2022-08-19 | 9.85 | $9.85 | — |
| 2022-08-18 | 9.84 | $9.85 | 1000 |
| 2022-08-17 | 9.84 | $9.86 | — |
| 2022-08-16 | 9.84 | $9.86 | 1600 |
| 2022-08-15 | 9.83 | $9.86 | 1500 |
| 2022-08-12 | 9.83 | $9.85 | — |
| 2022-08-11 | 9.83 | $9.85 | — |
| 2022-08-10 | 9.82 | $9.85 | — |
| 2022-08-09 | 9.82 | $9.85 | 1500 |
| 2022-08-08 | 9.82 | $9.80 | 100 |
| 2022-08-05 | 9.82 | $9.88 | 12200 |
| 2022-08-04 | 9.81 | $9.85 | 13200 |
| 2022-08-03 | 9.81 | $9.84 | 23300 |
| 2022-08-02 | 9.81 | $9.84 | 100 |
| 2022-08-01 | 9.81 | $9.86 | 4100 |
| 2022-07-29 | 9.80 | $9.84 | 3300 |
| 2022-07-28 | 9.80 | $9.83 | — |
| 2022-07-27 | 9.80 | $9.83 | — |
| 2022-07-26 | 9.80 | $9.83 | — |
| 2022-07-25 | 9.80 | $9.83 | 2400 |
| 2022-07-22 | 9.80 | $9.79 | — |
| 2022-07-21 | 9.80 | $9.79 | — |
| 2022-07-20 | 9.80 | $9.79 | — |
| 2022-07-19 | 9.80 | $9.79 | — |
| 2022-07-18 | 9.80 | $9.79 | 400 |
| 2022-07-15 | 9.81 | $9.79 | — |
| 2022-07-14 | 9.81 | $9.79 | — |
| 2022-07-13 | 9.81 | $9.79 | — |
| 2022-07-12 | 9.81 | $9.79 | — |
| 2022-07-11 | 9.81 | $9.79 | — |
| 2022-07-08 | 9.82 | $9.79 | — |
| 2022-07-07 | 9.82 | $9.79 | 6100 |
| 2022-07-06 | 9.82 | $9.80 | 100 |
| 2022-07-05 | 9.83 | $9.81 | 10000 |
| 2022-07-01 | 9.83 | $9.81 | — |
| 2022-06-30 | 9.82 | $9.81 | 10100 |
| 2022-06-29 | 9.82 | $9.81 | — |
| 2022-06-28 | 9.82 | $9.81 | — |
| 2022-06-27 | 9.82 | $9.81 | 1900 |
| 2022-06-24 | 9.82 | $9.82 | — |
| 2022-06-23 | 9.82 | $9.82 | — |
| 2022-06-22 | 9.81 | $9.82 | — |
| 2022-06-21 | 9.81 | $9.82 | 700 |
| 2022-06-17 | 9.81 | $9.82 | — |
| 2022-06-16 | 9.81 | $9.82 | — |
| 2022-06-15 | 9.81 | $9.82 | 1400 |
| 2022-06-14 | 9.81 | $9.82 | 2100 |
| 2022-06-13 | 9.81 | $9.82 | — |
| 2022-06-10 | 9.80 | $9.82 | 600 |
| 2022-06-09 | 9.80 | $9.87 | — |
| 2022-06-08 | 9.80 | $9.87 | — |
| 2022-06-07 | 9.80 | $9.87 | — |
| 2022-06-06 | 9.79 | $9.87 | 200 |
| 2022-06-03 | 9.79 | $9.78 | — |
| 2022-06-02 | 9.80 | $9.78 | — |
| 2022-06-01 | 9.80 | $9.78 | — |
| 2022-05-31 | 9.80 | $9.78 | — |
| 2022-05-27 | 9.81 | $9.78 | — |
| 2022-05-26 | 9.81 | $9.78 | — |
| 2022-05-25 | 9.82 | $9.78 | — |
| 2022-05-24 | 9.82 | $9.78 | 15100 |
| 2022-05-23 | 9.83 | $9.79 | — |
| 2022-05-20 | 9.83 | $9.79 | — |
| 2022-05-19 | 9.84 | $9.79 | — |
| 2022-05-18 | 9.84 | $9.79 | — |
| 2022-05-17 | 9.85 | $9.79 | — |
| 2022-05-16 | 9.85 | $9.79 | — |
| 2022-05-13 | 9.86 | $9.79 | 49800 |
| 2022-05-12 | 9.86 | $9.79 | 1400 |
| 2022-05-11 | 9.86 | $9.80 | 104800 |
| 2022-05-10 | 9.87 | $9.82 | 1300 |
| 2022-05-09 | 9.87 | $9.84 | — |
| 2022-05-06 | 9.87 | $9.84 | — |
| 2022-05-05 | 9.87 | $9.84 | 100 |
| 2022-05-04 | 9.87 | $9.84 | 3500 |
| 2022-05-03 | 9.87 | $9.88 | — |
| 2022-05-02 | 9.87 | $9.88 | 1100 |
| 2022-04-29 | 9.87 | $9.88 | 3100 |
| 2022-04-28 | 9.87 | $9.88 | 100 |
| 2022-04-27 | 9.87 | $9.88 | 100 |
| 2022-04-26 | 9.87 | $9.88 | — |
| 2022-04-25 | 9.87 | $9.88 | — |
| 2022-04-22 | 9.86 | $9.88 | — |
| 2022-04-21 | 9.85 | $9.88 | — |
| 2022-04-20 | 9.85 | $9.88 | 20000 |
| 2022-04-19 | 9.84 | $9.88 | 21800 |
| 2022-04-18 | 9.84 | $9.88 | — |
| 2022-04-14 | 9.83 | $9.88 | 9700 |
| 2022-04-13 | 9.83 | $9.86 | 36000 |
| 2022-04-12 | 9.82 | $9.86 | 17300 |
| 2022-04-11 | 9.82 | $9.88 | 4700 |
| 2022-04-08 | 9.81 | $9.88 | 2900 |
| 2022-04-07 | 9.81 | $9.87 | 10600 |
| 2022-04-06 | 9.80 | $9.85 | 1400 |
| 2022-04-05 | 9.80 | $9.85 | 3300 |
| 2022-04-04 | 9.80 | $9.86 | — |
| 2022-04-01 | 9.79 | $9.86 | 800 |
| 2022-03-31 | 9.79 | $9.85 | 7400 |
| 2022-03-30 | 9.79 | $9.85 | — |
| 2022-03-29 | 9.78 | $9.85 | 700 |
| 2022-03-28 | 9.78 | $9.82 | 500 |
| 2022-03-25 | 9.78 | $9.77 | — |
| 2022-03-24 | 9.78 | $9.77 | — |
| 2022-03-23 | 9.78 | $9.77 | — |
| 2022-03-22 | 9.78 | $9.77 | — |
| 2022-03-21 | 9.78 | $9.77 | — |
| 2022-03-18 | 9.78 | $9.77 | — |
| 2022-03-17 | 9.78 | $9.77 | — |
| 2022-03-16 | 9.78 | $9.77 | — |
| 2022-03-15 | 9.78 | $9.77 | — |
| 2022-03-14 | 9.78 | $9.77 | — |
| 2022-03-11 | 9.78 | $9.77 | 100200 |
| 2022-03-10 | 9.79 | $9.80 | — |
| 2022-03-09 | 9.78 | $9.80 | — |
| 2022-03-08 | 9.78 | $9.80 | 600 |
| 2022-03-07 | 9.78 | $9.78 | — |
| 2022-03-04 | 9.78 | $9.78 | — |
| 2022-03-03 | 9.78 | $9.78 | 300 |
| 2022-03-02 | 9.78 | $9.78 | — |
| 2022-03-01 | 9.78 | $9.78 | 100 |
| 2022-02-28 | 9.78 | $9.74 | 600 |
| 2022-02-25 | 9.78 | $9.77 | — |
| 2022-02-24 | 9.78 | $9.77 | 1000 |
| 2022-02-23 | 9.78 | $9.77 | 52500 |
| 2022-02-22 | 9.78 | $9.83 | 1400 |
| 2022-02-18 | 9.78 | $9.83 | 200 |
| 2022-02-17 | 9.78 | $9.78 | — |
| 2022-02-16 | 9.78 | $9.78 | — |
| 2022-02-15 | 9.78 | $9.78 | — |
| 2022-02-14 | 9.78 | $9.78 | 188000 |
| 2022-02-11 | 9.78 | $9.79 | — |
| 2022-02-10 | 9.78 | $9.79 | 21700 |
| 2022-02-09 | 9.79 | $9.77 | 100 |
| 2022-02-08 | 9.79 | $9.80 | 300000 |
| 2022-02-07 | 9.79 | $9.76 | 1000 |
| 2022-02-04 | 9.79 | $9.75 | 10000 |
| 2022-02-03 | 9.80 | $9.75 | 11100 |
| 2022-02-02 | 9.80 | $9.78 | — |
| 2022-02-01 | 9.80 | $9.78 | 34200 |
| 2022-01-31 | 9.80 | $9.75 | 100500 |
| 2022-01-28 | 9.80 | $9.74 | 47200 |
| 2022-01-27 | 9.81 | $9.77 | 500 |
| 2022-01-26 | 9.81 | $9.77 | 3300 |
| 2022-01-25 | 9.81 | $9.77 | 33800 |
| 2022-01-24 | 9.81 | $9.81 | — |
| 2022-01-21 | 9.82 | $9.81 | — |
| 2022-01-20 | 9.82 | $9.81 | — |
| 2022-01-19 | 9.82 | $9.81 | — |
| 2022-01-18 | 9.83 | $9.81 | — |
| 2022-01-14 | 9.83 | $9.81 | — |
| 2022-01-13 | 9.83 | $9.81 | 500 |
| 2022-01-12 | 9.84 | $9.85 | 600 |
| 2022-01-11 | 9.84 | $9.85 | 4300 |
| 2022-01-10 | 9.84 | $9.83 | 500 |
| 2022-01-07 | 9.84 | $9.82 | — |
| 2022-01-06 | 9.85 | $9.82 | 200 |
| 2022-01-05 | 9.85 | $9.85 | 6100 |
| 2022-01-04 | 9.85 | $9.78 | — |
| 2022-01-03 | 9.85 | $9.78 | — |
| 2021-12-31 | 9.86 | $9.78 | — |
| 2021-12-30 | 9.86 | $9.78 | 2100 |
| 2021-12-29 | 9.87 | $9.80 | 1400 |
| 2021-12-28 | 9.87 | $9.84 | 1100 |
| 2021-12-27 | 9.88 | $9.84 | — |
| 2021-12-23 | 9.88 | $9.84 | 1000 |
| 2021-12-22 | 9.89 | $9.86 | 1900 |
| 2021-12-21 | 9.89 | $9.86 | 200 |
| 2021-12-20 | 9.89 | $9.90 | — |
| 2021-12-17 | 9.89 | $9.90 | — |
| 2021-12-16 | 9.89 | $9.90 | 600 |
| 2021-12-15 | 9.89 | $9.90 | 2300 |
| 2021-12-14 | 9.89 | $9.90 | 30600 |
| 2021-12-13 | 9.89 | $9.87 | 10900 |
| 2021-12-10 | 9.89 | $9.86 | — |
| 2021-12-09 | 9.89 | $9.86 | 300 |
| 2021-12-08 | 9.89 | $9.87 | 1700 |
| 2021-12-07 | 9.89 | $9.91 | 15000 |
| 2021-12-06 | 9.88 | $9.84 | 800 |
| 2021-12-03 | 9.89 | $9.86 | 2200 |
| 2021-12-02 | 9.89 | $9.88 | 900 |
| 2021-12-01 | 9.89 | $9.88 | 9500 |
| 2021-11-30 | 9.89 | $9.89 | 48900 |
| 2021-11-29 | 9.89 | $9.90 | 3400 |
| 2021-11-26 | 9.89 | $9.93 | 800 |
| 2021-11-24 | 9.89 | $9.93 | — |
| 2021-11-23 | 9.89 | $9.93 | — |
| 2021-11-22 | 9.89 | $9.93 | — |
| 2021-11-19 | 9.88 | $9.93 | 5000 |
| 2021-11-18 | 9.88 | $9.85 | 1300 |
| 2021-11-17 | 9.88 | $9.86 | 12600 |
| 2021-11-16 | 9.88 | $9.87 | 16400 |
| 2021-11-15 | 9.87 | $9.87 | 29500 |
| 2021-11-12 | 9.87 | $9.86 | 3100 |
| 2021-11-11 | 9.87 | $9.87 | — |
| 2021-11-10 | 9.87 | $9.87 | — |
| 2021-11-09 | 9.87 | $9.87 | — |
| 2021-11-08 | 9.87 | $9.87 | — |
| 2021-11-05 | 9.87 | $9.87 | 8000 |
| 2021-11-04 | 9.87 | $9.92 | — |
| 2021-11-03 | 9.87 | $9.92 | 900 |
| 2021-11-02 | 9.86 | $9.90 | — |
| 2021-11-01 | 9.86 | $9.90 | 2400 |
| 2021-10-29 | 9.86 | $9.92 | 21400 |
| 2021-10-28 | 9.85 | $9.90 | 508200 |
| 2021-10-27 | 9.85 | $9.89 | 300 |
| 2021-10-26 | 9.85 | $9.89 | 35000 |
| 2021-10-25 | 9.84 | $9.85 | 5600 |
| 2021-10-22 | 9.84 | $9.82 | 200 |
| 2021-10-21 | 9.85 | $9.83 | — |
| 2021-10-20 | 9.85 | $9.83 | — |
| 2021-10-19 | 9.85 | $9.83 | — |
| 2021-10-18 | 9.85 | $9.83 | 3000 |
| 2021-10-15 | 9.85 | $9.86 | 200000 |
| 2021-10-14 | 9.85 | $9.85 | — |
| 2021-10-13 | 9.85 | $9.85 | 600 |
| 2021-10-12 | 9.85 | $9.88 | 38000 |
| 2021-10-11 | 9.84 | $9.88 | 34800 |
| 2021-10-08 | 9.84 | $9.86 | 100 |
| 2021-10-07 | 9.84 | $9.86 | — |
| 2021-10-06 | 9.83 | $9.86 | 5200 |
| 2021-10-05 | 9.83 | $9.83 | 800 |
| 2021-10-04 | 9.83 | $9.85 | 5200 |
| 2021-10-01 | 9.82 | $9.82 | 200 |
| 2021-09-30 | 9.82 | $9.81 | 7800 |
| 2021-09-29 | 9.82 | $9.82 | 100 |
| 2021-09-28 | 9.82 | $9.86 | — |
| 2021-09-27 | 9.82 | $9.86 | 13600 |
| 2021-09-24 | 9.82 | $9.83 | — |
| 2021-09-23 | 9.82 | $9.83 | — |
| 2021-09-22 | 9.82 | $9.83 | 20100 |
| 2021-09-21 | 9.82 | $9.86 | — |
| 2021-09-20 | 9.82 | $9.86 | — |
| 2021-09-17 | 9.82 | $9.86 | — |
| 2021-09-16 | 9.82 | $9.86 | — |
| 2021-09-15 | 9.83 | $9.86 | 5500 |
| 2021-09-14 | 9.83 | $9.79 | — |
| 2021-09-13 | 9.83 | $9.79 | — |
| 2021-09-10 | 9.83 | $9.79 | — |
| 2021-09-09 | 9.84 | $9.79 | — |
| 2021-09-08 | 9.85 | $9.79 | — |
| 2021-09-07 | 9.85 | $9.79 | — |
| 2021-09-03 | 9.86 | $9.79 | — |
| 2021-09-02 | 9.87 | $9.79 | 6000 |
| 2021-09-01 | 9.88 | $9.79 | 9600 |
| 2021-08-31 | 9.88 | $9.80 | 1100 |
| 2021-08-30 | 9.89 | $9.82 | — |
| 2021-08-27 | 9.90 | $9.82 | 600 |
| 2021-08-26 | 9.90 | $9.85 | — |
| 2021-08-25 | 9.91 | $9.85 | — |
| 2021-08-24 | 9.92 | $9.85 | 1900 |
| 2021-08-23 | 9.92 | $9.86 | 1300 |
| 2021-08-20 | 9.93 | $9.90 | — |
| 2021-08-19 | 9.93 | $9.90 | 7000 |
| 2021-08-18 | 9.94 | $9.90 | — |
| 2021-08-17 | 9.94 | $9.90 | 3300 |
| 2021-08-16 | 9.94 | $9.85 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.96
2024-09-16
Close Price
$9.42
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.78
Average
10.13
Maximum
11.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-09-16 | 9.96 | $9.42 | — |
| 2024-09-13 | 10.02 | $10.89 | 1842 |
| 2024-09-12 | 9.92 | $9.70 | 3708 |
| 2024-09-11 | 9.95 | $9.42 | — |
| 2024-09-10 | 10.00 | $9.42 | — |
| 2024-09-09 | 10.07 | $9.42 | — |
| 2024-09-06 | 10.13 | $9.42 | — |
| 2024-09-05 | 10.21 | $9.42 | 500 |
| 2024-09-04 | 10.29 | $9.42 | — |
| 2024-09-03 | 10.38 | $9.42 | — |
| 2024-08-30 | 10.48 | $9.42 | — |
| 2024-08-29 | 10.60 | $9.42 | — |
| 2024-08-28 | 10.72 | $9.42 | 324 |
| 2024-08-27 | 10.86 | $9.42 | — |
| 2024-08-26 | 11.01 | $9.42 | 7800 |
| 2024-08-23 | 11.18 | $11.75 | — |
| 2024-08-22 | 11.12 | $11.75 | — |
| 2024-08-21 | 11.05 | $11.75 | — |
| 2024-08-20 | 10.98 | $11.75 | — |
| 2024-08-19 | 10.89 | $11.75 | — |
| 2024-08-16 | 10.80 | $11.75 | — |
| 2024-08-15 | 10.70 | $11.75 | — |
| 2024-08-14 | 10.59 | $11.75 | — |
| 2024-08-13 | 10.47 | $11.75 | 500 |
| 2024-08-12 | 10.34 | $12.49 | 12500 |
| 2024-08-09 | 10.11 | $9.93 | — |
| 2024-08-08 | 10.13 | $9.93 | 1400 |
| 2024-08-07 | 10.15 | $9.73 | — |
| 2024-08-06 | 10.19 | $9.73 | — |
| 2024-08-05 | 10.24 | $9.73 | — |
| 2024-08-02 | 10.30 | $9.73 | — |
| 2024-08-01 | 10.36 | $9.73 | 922 |
| 2024-07-31 | 10.42 | $9.05 | — |
| 2024-07-30 | 10.57 | $9.05 | 500 |
| 2024-07-29 | 10.73 | $9.81 | — |
| 2024-07-26 | 10.82 | $9.81 | — |
| 2024-07-25 | 10.93 | $9.81 | — |
| 2024-07-24 | 11.05 | $9.81 | 611 |
| 2024-07-19 | 11.18 | $10.21 | 1247 |
| 2024-07-18 | 11.28 | $12.93 | 407 |
| 2024-07-17 | 11.11 | $12.69 | 15414 |
| 2024-07-15 | 10.94 | $11.40 | 7 |
| 2024-06-14 | 10.89 | $11.40 | 199 |
| 2024-06-10 | 10.84 | $12.02 | 2626 |
| 2024-06-06 | 10.72 | $10.50 | 397 |
| 2024-06-03 | 10.74 | $10.69 | 100 |
| 2024-05-29 | 10.75 | $10.75 | 100 |
| 2024-05-28 | 10.74 | $10.75 | 100 |
| 2024-05-13 | 10.74 | $11.14 | 612 |
| 2024-05-09 | 10.70 | $11.11 | 17 |
| 2024-04-09 | 10.66 | $11.11 | 229 |
| 2024-04-04 | 10.61 | $10.60 | — |
| 2024-04-03 | 10.61 | $10.60 | 20 |
| 2024-03-26 | 10.61 | $10.60 | — |
| 2024-03-15 | 10.62 | $10.60 | — |
| 2024-03-14 | 10.62 | $10.60 | — |
| 2024-03-13 | 10.62 | $10.60 | — |
| 2024-03-12 | 10.62 | $10.60 | — |
| 2024-03-11 | 10.62 | $10.60 | — |
| 2024-02-28 | 10.63 | $10.60 | — |
| 2024-02-27 | 10.63 | $10.60 | — |
| 2024-02-26 | 10.63 | $10.60 | — |
| 2024-02-23 | 10.64 | $10.60 | — |
| 2024-02-22 | 10.64 | $10.60 | 1100 |
| 2024-02-21 | 10.64 | $10.63 | — |
| 2024-02-20 | 10.64 | $10.63 | — |
| 2024-02-16 | 10.65 | $10.63 | — |
| 2024-02-15 | 10.65 | $10.63 | — |
| 2024-01-26 | 10.65 | $10.63 | — |
| 2024-01-25 | 10.65 | $10.63 | — |
| 2024-01-24 | 10.65 | $10.63 | — |
| 2024-01-23 | 10.66 | $10.63 | — |
| 2024-01-22 | 10.66 | $10.63 | — |
| 2024-01-19 | 10.66 | $10.63 | — |
| 2024-01-18 | 10.67 | $10.63 | — |
| 2024-01-17 | 10.67 | $10.63 | — |
| 2024-01-16 | 10.67 | $10.63 | — |
| 2024-01-12 | 10.68 | $10.63 | — |
| 2024-01-11 | 10.68 | $10.63 | — |
| 2024-01-10 | 10.69 | $10.63 | — |
| 2024-01-09 | 10.70 | $10.63 | — |
| 2024-01-08 | 10.70 | $10.63 | — |
| 2024-01-05 | 10.71 | $10.63 | — |
| 2024-01-04 | 10.72 | $10.63 | — |
| 2024-01-03 | 10.73 | $10.63 | — |
| 2024-01-02 | 10.74 | $10.63 | — |
| 2023-12-29 | 10.75 | $10.63 | 100 |
| 2023-12-28 | 10.76 | $10.63 | 1725 |
| 2023-12-27 | 10.78 | $10.33 | 200 |
| 2023-12-26 | 10.83 | $10.85 | 4412 |
| 2023-12-22 | 10.82 | $10.86 | — |
| 2023-12-21 | 10.82 | $10.86 | — |
| 2023-12-20 | 10.81 | $10.86 | — |
| 2023-12-19 | 10.81 | $10.86 | — |
| 2023-12-18 | 10.80 | $10.86 | — |
| 2023-12-15 | 10.80 | $10.86 | — |
| 2023-12-14 | 10.79 | $10.86 | — |
| 2023-12-13 | 10.78 | $10.86 | — |
| 2023-12-12 | 10.78 | $10.86 | — |
| 2023-12-11 | 10.77 | $10.86 | — |
| 2023-12-08 | 10.76 | $10.86 | — |
| 2023-12-07 | 10.75 | $10.86 | — |
| 2023-12-06 | 10.74 | $10.86 | 200 |
| 2023-12-05 | 10.72 | $10.78 | — |
| 2023-12-04 | 10.72 | $10.78 | — |
| 2023-12-01 | 10.71 | $10.78 | — |
| 2023-11-30 | 10.70 | $10.78 | — |
| 2023-11-29 | 10.70 | $10.78 | — |
| 2023-11-21 | 10.69 | $10.78 | 800 |
| 2023-11-08 | 10.68 | $10.70 | 1300 |
| 2023-09-15 | 10.67 | $10.68 | — |
| 2023-09-14 | 10.67 | $10.68 | — |
| 2023-09-13 | 10.67 | $10.68 | — |
| 2023-09-12 | 10.67 | $10.68 | — |
| 2023-09-11 | 10.67 | $10.68 | — |
| 2023-09-08 | 10.67 | $10.68 | — |
| 2023-09-07 | 10.67 | $10.68 | — |
| 2023-09-06 | 10.67 | $10.68 | — |
| 2023-09-05 | 10.67 | $10.68 | — |
| 2023-09-01 | 10.66 | $10.68 | — |
| 2023-08-31 | 10.66 | $10.68 | — |
| 2023-08-30 | 10.66 | $10.68 | — |
| 2023-08-29 | 10.66 | $10.68 | — |
| 2023-08-28 | 10.66 | $10.68 | — |
| 2023-08-25 | 10.65 | $10.68 | — |
| 2023-08-24 | 10.65 | $10.68 | — |
| 2023-08-23 | 10.65 | $10.68 | — |
| 2023-08-22 | 10.65 | $10.68 | — |
| 2023-08-21 | 10.64 | $10.68 | — |
| 2023-08-18 | 10.64 | $10.68 | — |
| 2023-08-17 | 10.63 | $10.68 | 300 |
| 2023-08-16 | 10.63 | $10.69 | — |
| 2023-08-15 | 10.62 | $10.69 | — |
| 2023-08-14 | 10.62 | $10.69 | — |
| 2023-08-11 | 10.61 | $10.69 | — |
| 2023-08-10 | 10.60 | $10.69 | 1100 |
| 2023-08-09 | 10.59 | $10.63 | 900 |
| 2023-08-08 | 10.58 | $10.65 | — |
| 2023-08-07 | 10.58 | $10.65 | — |
| 2023-08-04 | 10.57 | $10.65 | — |
| 2023-08-03 | 10.56 | $10.65 | — |
| 2023-08-02 | 10.55 | $10.65 | — |
| 2023-08-01 | 10.54 | $10.65 | 3497 |
| 2023-07-31 | 10.53 | $10.62 | — |
| 2023-07-28 | 10.52 | $10.62 | — |
| 2023-07-27 | 10.51 | $10.62 | — |
| 2023-07-26 | 10.50 | $10.62 | 450 |
| 2023-07-25 | 10.49 | $10.48 | — |
| 2023-07-24 | 10.49 | $10.48 | — |
| 2023-07-21 | 10.49 | $10.48 | — |
| 2023-07-20 | 10.49 | $10.48 | — |
| 2023-07-19 | 10.49 | $10.48 | — |
| 2023-07-18 | 10.49 | $10.48 | — |
| 2023-07-17 | 10.49 | $10.48 | — |
| 2023-07-14 | 10.49 | $10.48 | — |
| 2023-07-13 | 10.50 | $10.48 | — |
| 2023-07-12 | 10.50 | $10.48 | — |
| 2023-07-11 | 10.50 | $10.48 | 158 |
| 2023-07-10 | 10.50 | $10.50 | 200 |
| 2023-07-07 | 10.50 | $10.49 | — |
| 2023-07-06 | 10.50 | $10.49 | — |
| 2023-07-05 | 10.50 | $10.49 | — |
| 2023-07-03 | 10.51 | $10.49 | — |
| 2023-06-30 | 10.51 | $10.49 | — |
| 2023-06-29 | 10.51 | $10.49 | — |
| 2023-06-28 | 10.51 | $10.49 | — |
| 2023-06-27 | 10.51 | $10.49 | — |
| 2023-06-26 | 10.52 | $10.49 | 100 |
| 2023-06-23 | 10.52 | $10.48 | 100 |
| 2023-06-22 | 10.52 | $10.56 | — |
| 2023-06-21 | 10.52 | $10.56 | — |
| 2023-06-20 | 10.52 | $10.56 | — |
| 2023-06-16 | 10.51 | $10.56 | — |
| 2023-06-15 | 10.51 | $10.56 | 5400 |
| 2023-06-14 | 10.50 | $10.64 | 800 |
| 2023-06-13 | 10.49 | $10.61 | 600 |
| 2023-06-12 | 10.47 | $10.56 | 1250 |
| 2023-06-09 | 10.46 | $10.58 | 338 |
| 2023-06-08 | 10.45 | $10.60 | — |
| 2023-06-07 | 10.44 | $10.60 | — |
| 2023-06-06 | 10.42 | $10.60 | — |
| 2023-06-05 | 10.40 | $10.60 | 1000 |
| 2023-06-02 | 10.38 | $10.44 | — |
| 2023-06-01 | 10.37 | $10.44 | — |
| 2023-05-31 | 10.37 | $10.44 | — |
| 2023-05-30 | 10.36 | $10.44 | — |
| 2023-05-26 | 10.35 | $10.44 | — |
| 2023-05-25 | 10.34 | $10.44 | — |
| 2023-05-24 | 10.33 | $10.44 | — |
| 2023-05-23 | 10.32 | $10.44 | — |
| 2023-05-22 | 10.30 | $10.44 | — |
| 2023-05-19 | 10.29 | $10.44 | 1000 |
| 2023-05-18 | 10.27 | $10.43 | 602 |
| 2023-05-17 | 10.26 | $10.38 | — |
| 2023-05-16 | 10.25 | $10.38 | — |
| 2023-05-15 | 10.23 | $10.38 | — |
| 2023-05-12 | 10.22 | $10.38 | 600 |
| 2023-05-11 | 10.20 | $10.19 | — |
| 2023-05-10 | 10.20 | $10.19 | — |
| 2023-05-09 | 10.20 | $10.19 | — |
| 2023-05-08 | 10.20 | $10.19 | — |
| 2023-05-05 | 10.20 | $10.19 | — |
| 2023-05-04 | 10.20 | $10.19 | — |
| 2023-05-03 | 10.20 | $10.19 | — |
| 2023-05-02 | 10.21 | $10.19 | — |
| 2023-05-01 | 10.21 | $10.19 | — |
| 2023-04-28 | 10.21 | $10.19 | — |
| 2023-04-27 | 10.21 | $10.19 | — |
| 2023-04-26 | 10.21 | $10.19 | — |
| 2023-04-25 | 10.22 | $10.19 | — |
| 2023-04-24 | 10.22 | $10.19 | — |
| 2023-04-21 | 10.22 | $10.19 | — |
| 2023-04-20 | 10.23 | $10.19 | — |
| 2023-04-19 | 10.23 | $10.19 | — |
| 2023-04-18 | 10.23 | $10.19 | — |
| 2023-04-17 | 10.24 | $10.19 | 100 |
| 2023-04-14 | 10.24 | $10.16 | 100 |
| 2023-04-13 | 10.25 | $10.29 | — |
| 2023-04-12 | 10.25 | $10.29 | — |
| 2023-04-11 | 10.24 | $10.29 | 1839 |
| 2023-04-10 | 10.24 | $10.33 | — |
| 2023-04-06 | 10.23 | $10.33 | — |
| 2023-04-05 | 10.22 | $10.33 | 207 |
| 2023-04-04 | 10.21 | $10.23 | 100 |
| 2023-04-03 | 10.21 | $10.22 | 100 |
| 2023-03-31 | 10.20 | $10.17 | 127 |
| 2023-03-30 | 10.21 | $10.25 | — |
| 2023-03-29 | 10.20 | $10.25 | — |
| 2023-03-28 | 10.20 | $10.25 | — |
| 2023-03-27 | 10.19 | $10.25 | — |
| 2023-03-24 | 10.19 | $10.25 | — |
| 2023-03-23 | 10.18 | $10.25 | 253 |
| 2023-03-22 | 10.17 | $10.16 | — |
| 2023-03-21 | 10.17 | $10.16 | — |
| 2023-03-20 | 10.18 | $10.16 | — |
| 2023-03-17 | 10.18 | $10.16 | — |
| 2023-03-16 | 10.18 | $10.16 | — |
| 2023-03-15 | 10.18 | $10.16 | 987 |
| 2023-03-14 | 10.18 | $10.42 | 7383 |
| 2023-03-13 | 10.16 | $10.19 | 9017 |
| 2023-03-10 | 10.16 | $10.10 | — |
| 2023-03-09 | 10.16 | $10.10 | — |
| 2023-03-08 | 10.17 | $10.10 | 1925 |
| 2023-03-07 | 10.17 | $10.05 | 3398 |
| 2023-03-06 | 10.19 | $10.26 | 725 |
| 2023-03-03 | 10.18 | $10.25 | 202430 |
| 2023-03-02 | 10.17 | $10.21 | — |
| 2023-03-01 | 10.17 | $10.21 | 86577 |
| 2023-02-28 | 10.16 | $10.18 | — |
| 2023-02-27 | 10.16 | $10.18 | — |
| 2023-02-24 | 10.16 | $10.18 | 300 |
| 2023-02-23 | 10.16 | $10.19 | 100 |
| 2023-02-22 | 10.16 | $10.18 | 100 |
| 2023-02-21 | 10.15 | $10.17 | — |
| 2023-02-17 | 10.15 | $10.17 | — |
| 2023-02-16 | 10.15 | $10.17 | — |
| 2023-02-15 | 10.15 | $10.17 | — |
| 2023-02-14 | 10.15 | $10.17 | — |
| 2023-02-13 | 10.14 | $10.17 | 428 |
| 2023-02-10 | 10.14 | $10.15 | 384 |
| 2023-02-09 | 10.14 | $10.16 | 411 |
| 2023-02-08 | 10.14 | $10.14 | — |
| 2023-02-07 | 10.14 | $10.14 | — |
| 2023-02-06 | 10.14 | $10.14 | 375 |
| 2023-02-03 | 10.14 | $10.20 | 5500 |
| 2023-02-02 | 10.13 | $10.15 | — |
| 2023-02-01 | 10.13 | $10.15 | — |
| 2023-01-31 | 10.12 | $10.15 | — |
| 2023-01-30 | 10.12 | $10.15 | 2300 |
| 2023-01-27 | 10.12 | $10.15 | — |
| 2023-01-26 | 10.12 | $10.15 | — |
| 2023-01-25 | 10.11 | $10.15 | — |
| 2023-01-24 | 10.11 | $10.15 | 300 |
| 2023-01-23 | 10.10 | $10.15 | 1127 |
| 2023-01-20 | 10.10 | $10.14 | — |
| 2023-01-19 | 10.09 | $10.14 | — |
| 2023-01-18 | 10.09 | $10.14 | 1727 |
| 2023-01-17 | 10.08 | $10.11 | — |
| 2023-01-13 | 10.08 | $10.11 | 382 |
| 2023-01-12 | 10.08 | $10.11 | — |
| 2023-01-11 | 10.07 | $10.11 | — |
| 2023-01-10 | 10.07 | $10.11 | — |
| 2023-01-09 | 10.07 | $10.11 | — |
| 2023-01-06 | 10.06 | $10.11 | 400 |
| 2023-01-05 | 10.06 | $10.11 | 21478 |
| 2023-01-04 | 10.05 | $10.08 | 7750 |
| 2023-01-03 | 10.05 | $10.06 | — |
| 2022-12-30 | 10.05 | $10.06 | 2660 |
| 2022-12-29 | 10.05 | $10.08 | — |
| 2022-12-28 | 10.04 | $10.08 | — |
| 2022-12-27 | 10.04 | $10.08 | 42199 |
| 2022-12-23 | 10.03 | $10.08 | 400 |
| 2022-12-22 | 10.03 | $10.06 | — |
| 2022-12-21 | 10.03 | $10.06 | — |
| 2022-12-20 | 10.02 | $10.06 | 5600 |
| 2022-12-19 | 10.02 | $10.04 | 12700 |
| 2022-12-16 | 10.02 | $10.04 | — |
| 2022-12-15 | 10.01 | $10.04 | — |
| 2022-12-14 | 10.01 | $10.04 | 1100 |
| 2022-12-13 | 10.01 | $10.04 | — |
| 2022-12-12 | 10.00 | $10.04 | — |
| 2022-12-09 | 10.00 | $10.04 | 700 |
| 2022-12-08 | 10.00 | $10.03 | — |
| 2022-12-07 | 9.99 | $10.03 | 1000 |
| 2022-12-06 | 9.99 | $10.03 | — |
| 2022-12-05 | 9.99 | $10.03 | — |
| 2022-12-02 | 9.98 | $10.03 | 300 |
| 2022-12-01 | 9.98 | $10.03 | 300 |
| 2022-11-30 | 9.97 | $9.98 | — |
| 2022-11-29 | 9.97 | $9.98 | 100 |
| 2022-11-28 | 9.97 | $10.00 | 1700 |
| 2022-11-25 | 9.96 | $9.94 | — |
| 2022-11-23 | 9.97 | $9.94 | 100 |
| 2022-11-22 | 9.97 | $9.99 | — |
| 2022-11-21 | 9.97 | $9.99 | — |
| 2022-11-18 | 9.96 | $9.99 | — |
| 2022-11-17 | 9.96 | $9.99 | — |
| 2022-11-16 | 9.96 | $9.99 | — |
| 2022-11-15 | 9.96 | $9.99 | 1400 |
| 2022-11-14 | 9.95 | $9.97 | — |
| 2022-11-11 | 9.95 | $9.97 | — |
| 2022-11-10 | 9.95 | $9.97 | 600 |
| 2022-11-09 | 9.95 | $9.97 | 100 |
| 2022-11-08 | 9.94 | $9.97 | 100 |
| 2022-11-07 | 9.94 | $9.97 | 100 |
| 2022-11-04 | 9.94 | $9.97 | — |
| 2022-11-03 | 9.93 | $9.97 | 1800 |
| 2022-11-02 | 9.93 | $9.96 | — |
| 2022-11-01 | 9.93 | $9.96 | 500 |
| 2022-10-31 | 9.92 | $9.95 | — |
| 2022-10-28 | 9.92 | $9.95 | 1000 |
| 2022-10-27 | 9.92 | $9.95 | 500 |
| 2022-10-26 | 9.92 | $9.94 | — |
| 2022-10-25 | 9.91 | $9.94 | — |
| 2022-10-24 | 9.91 | $9.94 | 100 |
| 2022-10-21 | 9.91 | $9.94 | 3300 |
| 2022-10-20 | 9.90 | $9.93 | 200 |
| 2022-10-19 | 9.90 | $9.91 | — |
| 2022-10-18 | 9.90 | $9.91 | — |
| 2022-10-17 | 9.90 | $9.91 | 41000 |
| 2022-10-14 | 9.90 | $9.90 | — |
| 2022-10-13 | 9.90 | $9.90 | 1700 |
| 2022-10-12 | 9.90 | $9.91 | — |
| 2022-10-11 | 9.90 | $9.91 | 2100 |
| 2022-10-10 | 9.89 | $9.91 | — |
| 2022-10-07 | 9.89 | $9.91 | — |
| 2022-10-06 | 9.89 | $9.91 | — |
| 2022-10-05 | 9.89 | $9.91 | — |
| 2022-10-04 | 9.89 | $9.91 | — |
| 2022-10-03 | 9.88 | $9.91 | 10900 |
| 2022-09-30 | 9.88 | $9.91 | — |
| 2022-09-29 | 9.88 | $9.91 | 300 |
| 2022-09-28 | 9.88 | $9.88 | — |
| 2022-09-27 | 9.88 | $9.88 | 5400 |
| 2022-09-26 | 9.87 | $9.87 | 7000 |
| 2022-09-23 | 9.88 | $9.88 | — |
| 2022-09-22 | 9.87 | $9.88 | 55900 |
| 2022-09-21 | 9.87 | $9.88 | — |
| 2022-09-20 | 9.87 | $9.88 | — |
| 2022-09-19 | 9.87 | $9.88 | 39600 |
| 2022-09-16 | 9.87 | $9.89 | — |
| 2022-09-15 | 9.87 | $9.89 | 5600 |
| 2022-09-14 | 9.87 | $9.91 | 100 |
| 2022-09-13 | 9.86 | $9.88 | — |
| 2022-09-12 | 9.86 | $9.88 | — |
| 2022-09-09 | 9.86 | $9.88 | — |
| 2022-09-08 | 9.86 | $9.88 | 2500 |
| 2022-09-07 | 9.86 | $9.88 | 1000 |
| 2022-09-06 | 9.85 | $9.87 | — |
| 2022-09-02 | 9.85 | $9.87 | 5300 |
| 2022-09-01 | 9.85 | $9.86 | — |
| 2022-08-31 | 9.85 | $9.86 | — |
| 2022-08-30 | 9.85 | $9.86 | — |
| 2022-08-29 | 9.85 | $9.86 | 2700 |
| 2022-08-26 | 9.85 | $9.86 | 4100 |
| 2022-08-25 | 9.84 | $9.86 | 5200 |
| 2022-08-24 | 9.84 | $9.83 | 10500 |
| 2022-08-23 | 9.84 | $9.85 | — |
| 2022-08-22 | 9.84 | $9.85 | — |
| 2022-08-19 | 9.84 | $9.85 | — |
| 2022-08-18 | 9.84 | $9.85 | 1000 |
| 2022-08-17 | 9.84 | $9.86 | — |
| 2022-08-16 | 9.84 | $9.86 | 1600 |
| 2022-08-15 | 9.84 | $9.86 | 1500 |
| 2022-08-12 | 9.83 | $9.85 | — |
| 2022-08-11 | 9.83 | $9.85 | — |
| 2022-08-10 | 9.83 | $9.85 | — |
| 2022-08-09 | 9.83 | $9.85 | 1500 |
| 2022-08-08 | 9.83 | $9.80 | 100 |
| 2022-08-05 | 9.83 | $9.88 | 12200 |
| 2022-08-04 | 9.82 | $9.85 | 13200 |
| 2022-08-03 | 9.82 | $9.84 | 23300 |
| 2022-08-02 | 9.82 | $9.84 | 100 |
| 2022-08-01 | 9.82 | $9.86 | 4100 |
| 2022-07-29 | 9.81 | $9.84 | 3300 |
| 2022-07-28 | 9.81 | $9.83 | — |
| 2022-07-27 | 9.81 | $9.83 | — |
| 2022-07-26 | 9.80 | $9.83 | — |
| 2022-07-25 | 9.80 | $9.83 | 2400 |
| 2022-07-22 | 9.80 | $9.79 | — |
| 2022-07-21 | 9.80 | $9.79 | — |
| 2022-07-20 | 9.80 | $9.79 | — |
| 2022-07-19 | 9.80 | $9.79 | — |
| 2022-07-18 | 9.80 | $9.79 | 400 |
| 2022-07-15 | 9.80 | $9.79 | — |
| 2022-07-14 | 9.80 | $9.79 | — |
| 2022-07-13 | 9.80 | $9.79 | — |
| 2022-07-12 | 9.81 | $9.79 | — |
| 2022-07-11 | 9.81 | $9.79 | — |
| 2022-07-08 | 9.81 | $9.79 | — |
| 2022-07-07 | 9.81 | $9.79 | 6100 |
| 2022-07-06 | 9.81 | $9.80 | 100 |
| 2022-07-05 | 9.82 | $9.81 | 10000 |
| 2022-07-01 | 9.82 | $9.81 | — |
| 2022-06-30 | 9.82 | $9.81 | 10100 |
| 2022-06-29 | 9.82 | $9.81 | — |
| 2022-06-28 | 9.82 | $9.81 | — |
| 2022-06-27 | 9.82 | $9.81 | 1900 |
| 2022-06-24 | 9.82 | $9.82 | — |
| 2022-06-23 | 9.82 | $9.82 | — |
| 2022-06-22 | 9.82 | $9.82 | — |
| 2022-06-21 | 9.82 | $9.82 | 700 |
| 2022-06-17 | 9.82 | $9.82 | — |
| 2022-06-16 | 9.82 | $9.82 | — |
| 2022-06-15 | 9.82 | $9.82 | 1400 |
| 2022-06-14 | 9.82 | $9.82 | 2100 |
| 2022-06-13 | 9.82 | $9.82 | — |
| 2022-06-10 | 9.82 | $9.82 | 600 |
| 2022-06-09 | 9.82 | $9.87 | — |
| 2022-06-08 | 9.82 | $9.87 | — |
| 2022-06-07 | 9.81 | $9.87 | — |
| 2022-06-06 | 9.80 | $9.87 | 200 |
| 2022-06-03 | 9.80 | $9.78 | — |
| 2022-06-02 | 9.80 | $9.78 | — |
| 2022-06-01 | 9.80 | $9.78 | — |
| 2022-05-31 | 9.80 | $9.78 | — |
| 2022-05-27 | 9.80 | $9.78 | — |
| 2022-05-26 | 9.81 | $9.78 | — |
| 2022-05-25 | 9.81 | $9.78 | — |
| 2022-05-24 | 9.81 | $9.78 | 15100 |
| 2022-05-23 | 9.82 | $9.79 | — |
| 2022-05-20 | 9.82 | $9.79 | — |
| 2022-05-19 | 9.82 | $9.79 | — |
| 2022-05-18 | 9.83 | $9.79 | — |
| 2022-05-17 | 9.83 | $9.79 | — |
| 2022-05-16 | 9.83 | $9.79 | — |
| 2022-05-13 | 9.84 | $9.79 | 49800 |
| 2022-05-12 | 9.84 | $9.79 | 1400 |
| 2022-05-11 | 9.85 | $9.80 | 104800 |
| 2022-05-10 | 9.86 | $9.82 | 1300 |
| 2022-05-09 | 9.86 | $9.84 | — |
| 2022-05-06 | 9.86 | $9.84 | — |
| 2022-05-05 | 9.86 | $9.84 | 100 |
| 2022-05-04 | 9.87 | $9.84 | 3500 |
| 2022-05-03 | 9.87 | $9.88 | — |
| 2022-05-02 | 9.87 | $9.88 | 1100 |
| 2022-04-29 | 9.87 | $9.88 | 3100 |
| 2022-04-28 | 9.86 | $9.88 | 100 |
| 2022-04-27 | 9.86 | $9.88 | 100 |
| 2022-04-26 | 9.86 | $9.88 | — |
| 2022-04-25 | 9.86 | $9.88 | — |
| 2022-04-22 | 9.86 | $9.88 | — |
| 2022-04-21 | 9.85 | $9.88 | — |
| 2022-04-20 | 9.85 | $9.88 | 20000 |
| 2022-04-19 | 9.85 | $9.88 | 21800 |
| 2022-04-18 | 9.85 | $9.88 | — |
| 2022-04-14 | 9.84 | $9.88 | 9700 |
| 2022-04-13 | 9.84 | $9.86 | 36000 |
| 2022-04-12 | 9.83 | $9.86 | 17300 |
| 2022-04-11 | 9.83 | $9.88 | 4700 |
| 2022-04-08 | 9.83 | $9.88 | 2900 |
| 2022-04-07 | 9.82 | $9.87 | 10600 |
| 2022-04-06 | 9.82 | $9.85 | 1400 |
| 2022-04-05 | 9.81 | $9.85 | 3300 |
| 2022-04-04 | 9.81 | $9.86 | — |
| 2022-04-01 | 9.80 | $9.86 | 800 |
| 2022-03-31 | 9.80 | $9.85 | 7400 |
| 2022-03-30 | 9.79 | $9.85 | — |
| 2022-03-29 | 9.79 | $9.85 | 700 |
| 2022-03-28 | 9.78 | $9.82 | 500 |
| 2022-03-25 | 9.78 | $9.77 | — |
| 2022-03-24 | 9.78 | $9.77 | — |
| 2022-03-23 | 9.78 | $9.77 | — |
| 2022-03-22 | 9.78 | $9.77 | — |
| 2022-03-21 | 9.78 | $9.77 | — |
| 2022-03-18 | 9.78 | $9.77 | — |
| 2022-03-17 | 9.78 | $9.77 | — |
| 2022-03-16 | 9.78 | $9.77 | — |
| 2022-03-15 | 9.78 | $9.77 | — |
| 2022-03-14 | 9.78 | $9.77 | — |
| 2022-03-11 | 9.78 | $9.77 | 100200 |
| 2022-03-10 | 9.79 | $9.80 | — |
| 2022-03-09 | 9.78 | $9.80 | — |
| 2022-03-08 | 9.78 | $9.80 | 600 |
| 2022-03-07 | 9.78 | $9.78 | — |
| 2022-03-04 | 9.78 | $9.78 | — |
| 2022-03-03 | 9.78 | $9.78 | 300 |
| 2022-03-02 | 9.78 | $9.78 | — |
| 2022-03-01 | 9.78 | $9.78 | 100 |
| 2022-02-28 | 9.78 | $9.74 | 600 |
| 2022-02-25 | 9.79 | $9.77 | — |
| 2022-02-24 | 9.79 | $9.77 | 1000 |
| 2022-02-23 | 9.79 | $9.77 | 52500 |
| 2022-02-22 | 9.79 | $9.83 | 1400 |
| 2022-02-18 | 9.79 | $9.83 | 200 |
| 2022-02-17 | 9.78 | $9.78 | — |
| 2022-02-16 | 9.78 | $9.78 | — |
| 2022-02-15 | 9.78 | $9.78 | — |
| 2022-02-14 | 9.78 | $9.78 | 188000 |
| 2022-02-11 | 9.79 | $9.79 | — |
| 2022-02-10 | 9.78 | $9.79 | 21700 |
| 2022-02-09 | 9.78 | $9.77 | 100 |
| 2022-02-08 | 9.79 | $9.80 | 300000 |
| 2022-02-07 | 9.78 | $9.76 | 1000 |
| 2022-02-04 | 9.79 | $9.75 | 10000 |
| 2022-02-03 | 9.79 | $9.75 | 11100 |
| 2022-02-02 | 9.79 | $9.78 | — |
| 2022-02-01 | 9.80 | $9.78 | 34200 |
| 2022-01-31 | 9.80 | $9.75 | 100500 |
| 2022-01-28 | 9.80 | $9.74 | 47200 |
| 2022-01-27 | 9.81 | $9.77 | 500 |
| 2022-01-26 | 9.81 | $9.77 | 3300 |
| 2022-01-25 | 9.82 | $9.77 | 33800 |
| 2022-01-24 | 9.82 | $9.81 | — |
| 2022-01-21 | 9.82 | $9.81 | — |
| 2022-01-20 | 9.83 | $9.81 | — |
| 2022-01-19 | 9.83 | $9.81 | — |
| 2022-01-18 | 9.83 | $9.81 | — |
| 2022-01-14 | 9.83 | $9.81 | — |
| 2022-01-13 | 9.83 | $9.81 | 500 |
| 2022-01-12 | 9.84 | $9.85 | 600 |
| 2022-01-11 | 9.84 | $9.85 | 4300 |
| 2022-01-10 | 9.83 | $9.83 | 500 |
| 2022-01-07 | 9.83 | $9.82 | — |
| 2022-01-06 | 9.84 | $9.82 | 200 |
| 2022-01-05 | 9.84 | $9.85 | 6100 |
| 2022-01-04 | 9.84 | $9.78 | — |
| 2022-01-03 | 9.84 | $9.78 | — |
| 2021-12-31 | 9.85 | $9.78 | — |
| 2021-12-30 | 9.86 | $9.78 | 2100 |
| 2021-12-29 | 9.86 | $9.80 | 1400 |
| 2021-12-28 | 9.87 | $9.84 | 1100 |
| 2021-12-27 | 9.87 | $9.84 | — |
| 2021-12-23 | 9.88 | $9.84 | 1000 |
| 2021-12-22 | 9.88 | $9.86 | 1900 |
| 2021-12-21 | 9.88 | $9.86 | 200 |
| 2021-12-20 | 9.89 | $9.90 | — |
| 2021-12-17 | 9.89 | $9.90 | — |
| 2021-12-16 | 9.88 | $9.90 | 600 |
| 2021-12-15 | 9.88 | $9.90 | 2300 |
| 2021-12-14 | 9.88 | $9.90 | 30600 |
| 2021-12-13 | 9.88 | $9.87 | 10900 |
| 2021-12-10 | 9.88 | $9.86 | — |
| 2021-12-09 | 9.88 | $9.86 | 300 |
| 2021-12-08 | 9.88 | $9.87 | 1700 |
| 2021-12-07 | 9.89 | $9.91 | 15000 |
| 2021-12-06 | 9.88 | $9.84 | 800 |
| 2021-12-03 | 9.89 | $9.86 | 2200 |
| 2021-12-02 | 9.89 | $9.88 | 900 |
| 2021-12-01 | 9.89 | $9.88 | 9500 |
| 2021-11-30 | 9.89 | $9.89 | 48900 |
| 2021-11-29 | 9.89 | $9.90 | 3400 |
| 2021-11-26 | 9.89 | $9.93 | 800 |
| 2021-11-24 | 9.89 | $9.93 | — |
| 2021-11-23 | 9.89 | $9.93 | — |
| 2021-11-22 | 9.88 | $9.93 | — |
| 2021-11-19 | 9.88 | $9.93 | 5000 |
| 2021-11-18 | 9.87 | $9.85 | 1300 |
| 2021-11-17 | 9.87 | $9.86 | 12600 |
| 2021-11-16 | 9.87 | $9.87 | 16400 |
| 2021-11-15 | 9.87 | $9.87 | 29500 |
| 2021-11-12 | 9.87 | $9.86 | 3100 |
| 2021-11-11 | 9.87 | $9.87 | — |
| 2021-11-10 | 9.88 | $9.87 | — |
| 2021-11-09 | 9.88 | $9.87 | — |
| 2021-11-08 | 9.88 | $9.87 | — |
| 2021-11-05 | 9.88 | $9.87 | 8000 |
| 2021-11-04 | 9.88 | $9.92 | — |
| 2021-11-03 | 9.87 | $9.92 | 900 |
| 2021-11-02 | 9.87 | $9.90 | — |
| 2021-11-01 | 9.87 | $9.90 | 2400 |
| 2021-10-29 | 9.86 | $9.92 | 21400 |
| 2021-10-28 | 9.86 | $9.90 | 508200 |
| 2021-10-27 | 9.85 | $9.89 | 300 |
| 2021-10-26 | 9.85 | $9.89 | 35000 |
| 2021-10-25 | 9.84 | $9.85 | 5600 |
| 2021-10-22 | 9.84 | $9.82 | 200 |
| 2021-10-21 | 9.84 | $9.83 | — |
| 2021-10-20 | 9.84 | $9.83 | — |
| 2021-10-19 | 9.85 | $9.83 | — |
| 2021-10-18 | 9.85 | $9.83 | 3000 |
| 2021-10-15 | 9.85 | $9.86 | 200000 |
| 2021-10-14 | 9.85 | $9.85 | — |
| 2021-10-13 | 9.85 | $9.85 | 600 |
| 2021-10-12 | 9.85 | $9.88 | 38000 |
| 2021-10-11 | 9.85 | $9.88 | 34800 |
| 2021-10-08 | 9.84 | $9.86 | 100 |
| 2021-10-07 | 9.84 | $9.86 | — |
| 2021-10-06 | 9.84 | $9.86 | 5200 |
| 2021-10-05 | 9.84 | $9.83 | 800 |
| 2021-10-04 | 9.84 | $9.85 | 5200 |
| 2021-10-01 | 9.83 | $9.82 | 200 |
| 2021-09-30 | 9.84 | $9.81 | 7800 |
| 2021-09-29 | 9.84 | $9.82 | 100 |
| 2021-09-28 | 9.84 | $9.86 | — |
| 2021-09-27 | 9.84 | $9.86 | 13600 |
| 2021-09-24 | 9.84 | $9.83 | — |
| 2021-09-23 | 9.84 | $9.83 | — |
| 2021-09-22 | 9.84 | $9.83 | 20100 |
| 2021-09-21 | 9.84 | $9.86 | — |
| 2021-09-20 | 9.84 | $9.86 | — |
| 2021-09-17 | 9.83 | $9.86 | — |
| 2021-09-16 | 9.83 | $9.86 | — |
| 2021-09-15 | 9.83 | $9.86 | 5500 |
| 2021-09-14 | 9.83 | $9.79 | — |
| 2021-09-13 | 9.83 | $9.79 | — |
| 2021-09-10 | 9.83 | $9.79 | — |
| 2021-09-09 | 9.84 | $9.79 | — |
| 2021-09-08 | 9.84 | $9.79 | — |
| 2021-09-07 | 9.85 | $9.79 | — |
| 2021-09-03 | 9.85 | $9.79 | — |
| 2021-09-02 | 9.86 | $9.79 | 6000 |
| 2021-09-01 | 9.87 | $9.79 | 9600 |
| 2021-08-31 | 9.88 | $9.80 | 1100 |
| 2021-08-30 | 9.88 | $9.82 | — |
| 2021-08-27 | 9.89 | $9.82 | 600 |
| 2021-08-26 | 9.90 | $9.85 | — |
| 2021-08-25 | 9.90 | $9.85 | — |
| 2021-08-24 | 9.91 | $9.85 | 1900 |
| 2021-08-23 | 9.92 | $9.86 | 1300 |
| 2021-08-20 | 9.92 | $9.90 | — |
| 2021-08-19 | 9.92 | $9.90 | 7000 |
| 2021-08-18 | 9.93 | $9.90 | — |
| 2021-08-17 | 9.93 | $9.90 | 3300 |
| 2021-08-16 | 9.93 | $9.85 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.74
2024-09-16
Close Price
$9.42
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.74
Average
10.13
Maximum
11.34
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-09-16 | 9.74 | $9.42 | — |
| 2024-09-13 | 9.82 | $10.89 | 1842 |
| 2024-09-12 | 9.76 | $9.70 | 3708 |
| 2024-09-11 | 9.82 | $9.42 | — |
| 2024-09-10 | 9.92 | $9.42 | — |
| 2024-09-09 | 10.03 | $9.42 | — |
| 2024-09-06 | 10.15 | $9.42 | — |
| 2024-09-05 | 10.27 | $9.42 | 500 |
| 2024-09-04 | 10.39 | $9.42 | — |
| 2024-09-03 | 10.51 | $9.42 | — |
| 2024-08-30 | 10.64 | $9.42 | — |
| 2024-08-29 | 10.76 | $9.42 | — |
| 2024-08-28 | 10.89 | $9.42 | 324 |
| 2024-08-27 | 11.01 | $9.42 | — |
| 2024-08-26 | 11.14 | $9.42 | 7800 |
| 2024-08-23 | 11.26 | $11.75 | — |
| 2024-08-22 | 11.16 | $11.75 | — |
| 2024-08-21 | 11.04 | $11.75 | — |
| 2024-08-20 | 10.92 | $11.75 | — |
| 2024-08-19 | 10.78 | $11.75 | — |
| 2024-08-16 | 10.66 | $11.75 | — |
| 2024-08-15 | 10.54 | $11.75 | — |
| 2024-08-14 | 10.41 | $11.75 | — |
| 2024-08-13 | 10.29 | $11.75 | 500 |
| 2024-08-12 | 10.16 | $12.49 | 12500 |
| 2024-08-09 | 9.96 | $9.93 | — |
| 2024-08-08 | 10.00 | $9.93 | 1400 |
| 2024-08-07 | 10.05 | $9.73 | — |
| 2024-08-06 | 10.12 | $9.73 | — |
| 2024-08-05 | 10.20 | $9.73 | — |
| 2024-08-02 | 10.29 | $9.73 | — |
| 2024-08-01 | 10.38 | $9.73 | 922 |
| 2024-07-31 | 10.47 | $9.05 | — |
| 2024-07-30 | 10.64 | $9.05 | 500 |
| 2024-07-29 | 10.81 | $9.81 | — |
| 2024-07-26 | 10.92 | $9.81 | — |
| 2024-07-25 | 11.03 | $9.81 | — |
| 2024-07-24 | 11.14 | $9.81 | 611 |
| 2024-07-19 | 11.26 | $10.21 | 1247 |
| 2024-07-18 | 11.34 | $12.93 | 407 |
| 2024-07-17 | 11.15 | $12.69 | 15414 |
| 2024-07-15 | 10.98 | $11.40 | 7 |
| 2024-06-14 | 10.92 | $11.40 | 199 |
| 2024-06-10 | 10.86 | $12.02 | 2626 |
| 2024-06-06 | 10.74 | $10.50 | 397 |
| 2024-06-03 | 10.75 | $10.69 | 100 |
| 2024-05-29 | 10.75 | $10.75 | 100 |
| 2024-05-28 | 10.75 | $10.75 | 100 |
| 2024-05-13 | 10.74 | $11.14 | 612 |
| 2024-05-09 | 10.70 | $11.11 | 17 |
| 2024-04-09 | 10.65 | $11.11 | 229 |
| 2024-04-04 | 10.60 | $10.60 | — |
| 2024-04-03 | 10.61 | $10.60 | 20 |
| 2024-03-26 | 10.61 | $10.60 | — |
| 2024-03-15 | 10.61 | $10.60 | — |
| 2024-03-14 | 10.61 | $10.60 | — |
| 2024-03-13 | 10.61 | $10.60 | — |
| 2024-03-12 | 10.61 | $10.60 | — |
| 2024-03-11 | 10.62 | $10.60 | — |
| 2024-02-28 | 10.62 | $10.60 | — |
| 2024-02-27 | 10.62 | $10.60 | — |
| 2024-02-26 | 10.62 | $10.60 | — |
| 2024-02-23 | 10.62 | $10.60 | — |
| 2024-02-22 | 10.63 | $10.60 | 1100 |
| 2024-02-21 | 10.63 | $10.63 | — |
| 2024-02-20 | 10.63 | $10.63 | — |
| 2024-02-16 | 10.63 | $10.63 | — |
| 2024-02-15 | 10.63 | $10.63 | — |
| 2024-01-26 | 10.63 | $10.63 | — |
| 2024-01-25 | 10.63 | $10.63 | — |
| 2024-01-24 | 10.63 | $10.63 | — |
| 2024-01-23 | 10.63 | $10.63 | — |
| 2024-01-22 | 10.63 | $10.63 | — |
| 2024-01-19 | 10.63 | $10.63 | — |
| 2024-01-18 | 10.64 | $10.63 | — |
| 2024-01-17 | 10.64 | $10.63 | — |
| 2024-01-16 | 10.65 | $10.63 | — |
| 2024-01-12 | 10.66 | $10.63 | — |
| 2024-01-11 | 10.66 | $10.63 | — |
| 2024-01-10 | 10.67 | $10.63 | — |
| 2024-01-09 | 10.68 | $10.63 | — |
| 2024-01-08 | 10.70 | $10.63 | — |
| 2024-01-05 | 10.71 | $10.63 | — |
| 2024-01-04 | 10.72 | $10.63 | — |
| 2024-01-03 | 10.74 | $10.63 | — |
| 2024-01-02 | 10.75 | $10.63 | — |
| 2023-12-29 | 10.77 | $10.63 | 100 |
| 2023-12-28 | 10.79 | $10.63 | 1725 |
| 2023-12-27 | 10.80 | $10.33 | 200 |
| 2023-12-26 | 10.85 | $10.85 | 4412 |
| 2023-12-22 | 10.85 | $10.86 | — |
| 2023-12-21 | 10.85 | $10.86 | — |
| 2023-12-20 | 10.84 | $10.86 | — |
| 2023-12-19 | 10.83 | $10.86 | — |
| 2023-12-18 | 10.83 | $10.86 | — |
| 2023-12-15 | 10.82 | $10.86 | — |
| 2023-12-14 | 10.81 | $10.86 | — |
| 2023-12-13 | 10.80 | $10.86 | — |
| 2023-12-12 | 10.79 | $10.86 | — |
| 2023-12-11 | 10.78 | $10.86 | — |
| 2023-12-08 | 10.77 | $10.86 | — |
| 2023-12-07 | 10.76 | $10.86 | — |
| 2023-12-06 | 10.75 | $10.86 | 200 |
| 2023-12-05 | 10.73 | $10.78 | — |
| 2023-12-04 | 10.72 | $10.78 | — |
| 2023-12-01 | 10.72 | $10.78 | — |
| 2023-11-30 | 10.71 | $10.78 | — |
| 2023-11-29 | 10.70 | $10.78 | — |
| 2023-11-21 | 10.69 | $10.78 | 800 |
| 2023-11-08 | 10.68 | $10.70 | 1300 |
| 2023-09-15 | 10.68 | $10.68 | — |
| 2023-09-14 | 10.68 | $10.68 | — |
| 2023-09-13 | 10.68 | $10.68 | — |
| 2023-09-12 | 10.68 | $10.68 | — |
| 2023-09-11 | 10.68 | $10.68 | — |
| 2023-09-08 | 10.68 | $10.68 | — |
| 2023-09-07 | 10.68 | $10.68 | — |
| 2023-09-06 | 10.68 | $10.68 | — |
| 2023-09-05 | 10.68 | $10.68 | — |
| 2023-09-01 | 10.68 | $10.68 | — |
| 2023-08-31 | 10.68 | $10.68 | — |
| 2023-08-30 | 10.68 | $10.68 | — |
| 2023-08-29 | 10.68 | $10.68 | — |
| 2023-08-28 | 10.68 | $10.68 | — |
| 2023-08-25 | 10.68 | $10.68 | — |
| 2023-08-24 | 10.68 | $10.68 | — |
| 2023-08-23 | 10.67 | $10.68 | — |
| 2023-08-22 | 10.67 | $10.68 | — |
| 2023-08-21 | 10.67 | $10.68 | — |
| 2023-08-18 | 10.66 | $10.68 | — |
| 2023-08-17 | 10.66 | $10.68 | 300 |
| 2023-08-16 | 10.65 | $10.69 | — |
| 2023-08-15 | 10.65 | $10.69 | — |
| 2023-08-14 | 10.64 | $10.69 | — |
| 2023-08-11 | 10.63 | $10.69 | — |
| 2023-08-10 | 10.62 | $10.69 | 1100 |
| 2023-08-09 | 10.61 | $10.63 | 900 |
| 2023-08-08 | 10.60 | $10.65 | — |
| 2023-08-07 | 10.59 | $10.65 | — |
| 2023-08-04 | 10.58 | $10.65 | — |
| 2023-08-03 | 10.57 | $10.65 | — |
| 2023-08-02 | 10.56 | $10.65 | — |
| 2023-08-01 | 10.54 | $10.65 | 3497 |
| 2023-07-31 | 10.53 | $10.62 | — |
| 2023-07-28 | 10.52 | $10.62 | — |
| 2023-07-27 | 10.51 | $10.62 | — |
| 2023-07-26 | 10.50 | $10.62 | 450 |
| 2023-07-25 | 10.48 | $10.48 | — |
| 2023-07-24 | 10.48 | $10.48 | — |
| 2023-07-21 | 10.48 | $10.48 | — |
| 2023-07-20 | 10.48 | $10.48 | — |
| 2023-07-19 | 10.49 | $10.48 | — |
| 2023-07-18 | 10.49 | $10.48 | — |
| 2023-07-17 | 10.49 | $10.48 | — |
| 2023-07-14 | 10.49 | $10.48 | — |
| 2023-07-13 | 10.50 | $10.48 | — |
| 2023-07-12 | 10.50 | $10.48 | — |
| 2023-07-11 | 10.50 | $10.48 | 158 |
| 2023-07-10 | 10.51 | $10.50 | 200 |
| 2023-07-07 | 10.51 | $10.49 | — |
| 2023-07-06 | 10.52 | $10.49 | — |
| 2023-07-05 | 10.52 | $10.49 | — |
| 2023-07-03 | 10.53 | $10.49 | — |
| 2023-06-30 | 10.53 | $10.49 | — |
| 2023-06-29 | 10.54 | $10.49 | — |
| 2023-06-28 | 10.54 | $10.49 | — |
| 2023-06-27 | 10.55 | $10.49 | — |
| 2023-06-26 | 10.55 | $10.49 | 100 |
| 2023-06-23 | 10.56 | $10.48 | 100 |
| 2023-06-22 | 10.56 | $10.56 | — |
| 2023-06-21 | 10.56 | $10.56 | — |
| 2023-06-20 | 10.55 | $10.56 | — |
| 2023-06-16 | 10.55 | $10.56 | — |
| 2023-06-15 | 10.55 | $10.56 | 5400 |
| 2023-06-14 | 10.54 | $10.64 | 800 |
| 2023-06-13 | 10.53 | $10.61 | 600 |
| 2023-06-12 | 10.51 | $10.56 | 1250 |
| 2023-06-09 | 10.50 | $10.58 | 338 |
| 2023-06-08 | 10.49 | $10.60 | — |
| 2023-06-07 | 10.47 | $10.60 | — |
| 2023-06-06 | 10.46 | $10.60 | — |
| 2023-06-05 | 10.44 | $10.60 | 1000 |
| 2023-06-02 | 10.41 | $10.44 | — |
| 2023-06-01 | 10.40 | $10.44 | — |
| 2023-05-31 | 10.40 | $10.44 | — |
| 2023-05-30 | 10.38 | $10.44 | — |
| 2023-05-26 | 10.37 | $10.44 | — |
| 2023-05-25 | 10.36 | $10.44 | — |
| 2023-05-24 | 10.35 | $10.44 | — |
| 2023-05-23 | 10.33 | $10.44 | — |
| 2023-05-22 | 10.31 | $10.44 | — |
| 2023-05-19 | 10.30 | $10.44 | 1000 |
| 2023-05-18 | 10.28 | $10.43 | 602 |
| 2023-05-17 | 10.26 | $10.38 | — |
| 2023-05-16 | 10.24 | $10.38 | — |
| 2023-05-15 | 10.23 | $10.38 | — |
| 2023-05-12 | 10.21 | $10.38 | 600 |
| 2023-05-11 | 10.19 | $10.19 | — |
| 2023-05-10 | 10.19 | $10.19 | — |
| 2023-05-09 | 10.19 | $10.19 | — |
| 2023-05-08 | 10.19 | $10.19 | — |
| 2023-05-05 | 10.19 | $10.19 | — |
| 2023-05-04 | 10.20 | $10.19 | — |
| 2023-05-03 | 10.20 | $10.19 | — |
| 2023-05-02 | 10.20 | $10.19 | — |
| 2023-05-01 | 10.21 | $10.19 | — |
| 2023-04-28 | 10.21 | $10.19 | — |
| 2023-04-27 | 10.21 | $10.19 | — |
| 2023-04-26 | 10.22 | $10.19 | — |
| 2023-04-25 | 10.22 | $10.19 | — |
| 2023-04-24 | 10.23 | $10.19 | — |
| 2023-04-21 | 10.23 | $10.19 | — |
| 2023-04-20 | 10.24 | $10.19 | — |
| 2023-04-19 | 10.24 | $10.19 | — |
| 2023-04-18 | 10.25 | $10.19 | — |
| 2023-04-17 | 10.25 | $10.19 | 100 |
| 2023-04-14 | 10.26 | $10.16 | 100 |
| 2023-04-13 | 10.27 | $10.29 | — |
| 2023-04-12 | 10.26 | $10.29 | — |
| 2023-04-11 | 10.25 | $10.29 | 1839 |
| 2023-04-10 | 10.25 | $10.33 | — |
| 2023-04-06 | 10.24 | $10.33 | — |
| 2023-04-05 | 10.23 | $10.33 | 207 |
| 2023-04-04 | 10.22 | $10.23 | 100 |
| 2023-04-03 | 10.21 | $10.22 | 100 |
| 2023-03-31 | 10.21 | $10.17 | 127 |
| 2023-03-30 | 10.21 | $10.25 | — |
| 2023-03-29 | 10.21 | $10.25 | — |
| 2023-03-28 | 10.20 | $10.25 | — |
| 2023-03-27 | 10.19 | $10.25 | — |
| 2023-03-24 | 10.19 | $10.25 | — |
| 2023-03-23 | 10.18 | $10.25 | 253 |
| 2023-03-22 | 10.18 | $10.16 | — |
| 2023-03-21 | 10.18 | $10.16 | — |
| 2023-03-20 | 10.18 | $10.16 | — |
| 2023-03-17 | 10.18 | $10.16 | — |
| 2023-03-16 | 10.18 | $10.16 | — |
| 2023-03-15 | 10.19 | $10.16 | 987 |
| 2023-03-14 | 10.19 | $10.42 | 7383 |
| 2023-03-13 | 10.16 | $10.19 | 9017 |
| 2023-03-10 | 10.16 | $10.10 | — |
| 2023-03-09 | 10.17 | $10.10 | — |
| 2023-03-08 | 10.18 | $10.10 | 1925 |
| 2023-03-07 | 10.18 | $10.05 | 3398 |
| 2023-03-06 | 10.19 | $10.26 | 725 |
| 2023-03-03 | 10.19 | $10.25 | 202430 |
| 2023-03-02 | 10.18 | $10.21 | — |
| 2023-03-01 | 10.18 | $10.21 | 86577 |
| 2023-02-28 | 10.17 | $10.18 | — |
| 2023-02-27 | 10.17 | $10.18 | — |
| 2023-02-24 | 10.17 | $10.18 | 300 |
| 2023-02-23 | 10.17 | $10.19 | 100 |
| 2023-02-22 | 10.16 | $10.18 | 100 |
| 2023-02-21 | 10.16 | $10.17 | — |
| 2023-02-17 | 10.16 | $10.17 | — |
| 2023-02-16 | 10.16 | $10.17 | — |
| 2023-02-15 | 10.16 | $10.17 | — |
| 2023-02-14 | 10.16 | $10.17 | — |
| 2023-02-13 | 10.15 | $10.17 | 428 |
| 2023-02-10 | 10.15 | $10.15 | 384 |
| 2023-02-09 | 10.15 | $10.16 | 411 |
| 2023-02-08 | 10.15 | $10.14 | — |
| 2023-02-07 | 10.15 | $10.14 | — |
| 2023-02-06 | 10.15 | $10.14 | 375 |
| 2023-02-03 | 10.15 | $10.20 | 5500 |
| 2023-02-02 | 10.14 | $10.15 | — |
| 2023-02-01 | 10.14 | $10.15 | — |
| 2023-01-31 | 10.14 | $10.15 | — |
| 2023-01-30 | 10.13 | $10.15 | 2300 |
| 2023-01-27 | 10.13 | $10.15 | — |
| 2023-01-26 | 10.13 | $10.15 | — |
| 2023-01-25 | 10.12 | $10.15 | — |
| 2023-01-24 | 10.12 | $10.15 | 300 |
| 2023-01-23 | 10.12 | $10.15 | 1127 |
| 2023-01-20 | 10.11 | $10.14 | — |
| 2023-01-19 | 10.11 | $10.14 | — |
| 2023-01-18 | 10.10 | $10.14 | 1727 |
| 2023-01-17 | 10.10 | $10.11 | — |
| 2023-01-13 | 10.09 | $10.11 | 382 |
| 2023-01-12 | 10.09 | $10.11 | — |
| 2023-01-11 | 10.09 | $10.11 | — |
| 2023-01-10 | 10.08 | $10.11 | — |
| 2023-01-09 | 10.08 | $10.11 | — |
| 2023-01-06 | 10.07 | $10.11 | 400 |
| 2023-01-05 | 10.07 | $10.11 | 21478 |
| 2023-01-04 | 10.06 | $10.08 | 7750 |
| 2023-01-03 | 10.06 | $10.06 | — |
| 2022-12-30 | 10.06 | $10.06 | 2660 |
| 2022-12-29 | 10.06 | $10.08 | — |
| 2022-12-28 | 10.05 | $10.08 | — |
| 2022-12-27 | 10.05 | $10.08 | 42199 |
| 2022-12-23 | 10.05 | $10.08 | 400 |
| 2022-12-22 | 10.04 | $10.06 | — |
| 2022-12-21 | 10.04 | $10.06 | — |
| 2022-12-20 | 10.03 | $10.06 | 5600 |
| 2022-12-19 | 10.03 | $10.04 | 12700 |
| 2022-12-16 | 10.03 | $10.04 | — |
| 2022-12-15 | 10.02 | $10.04 | — |
| 2022-12-14 | 10.02 | $10.04 | 1100 |
| 2022-12-13 | 10.02 | $10.04 | — |
| 2022-12-12 | 10.01 | $10.04 | — |
| 2022-12-09 | 10.01 | $10.04 | 700 |
| 2022-12-08 | 10.00 | $10.03 | — |
| 2022-12-07 | 10.00 | $10.03 | 1000 |
| 2022-12-06 | 10.00 | $10.03 | — |
| 2022-12-05 | 9.99 | $10.03 | — |
| 2022-12-02 | 9.99 | $10.03 | 300 |
| 2022-12-01 | 9.98 | $10.03 | 300 |
| 2022-11-30 | 9.98 | $9.98 | — |
| 2022-11-29 | 9.98 | $9.98 | 100 |
| 2022-11-28 | 9.98 | $10.00 | 1700 |
| 2022-11-25 | 9.97 | $9.94 | — |
| 2022-11-23 | 9.98 | $9.94 | 100 |
| 2022-11-22 | 9.98 | $9.99 | — |
| 2022-11-21 | 9.98 | $9.99 | — |
| 2022-11-18 | 9.97 | $9.99 | — |
| 2022-11-17 | 9.97 | $9.99 | — |
| 2022-11-16 | 9.97 | $9.99 | — |
| 2022-11-15 | 9.97 | $9.99 | 1400 |
| 2022-11-14 | 9.96 | $9.97 | — |
| 2022-11-11 | 9.96 | $9.97 | — |
| 2022-11-10 | 9.96 | $9.97 | 600 |
| 2022-11-09 | 9.95 | $9.97 | 100 |
| 2022-11-08 | 9.95 | $9.97 | 100 |
| 2022-11-07 | 9.95 | $9.97 | 100 |
| 2022-11-04 | 9.95 | $9.97 | — |
| 2022-11-03 | 9.94 | $9.97 | 1800 |
| 2022-11-02 | 9.94 | $9.96 | — |
| 2022-11-01 | 9.93 | $9.96 | 500 |
| 2022-10-31 | 9.93 | $9.95 | — |
| 2022-10-28 | 9.93 | $9.95 | 1000 |
| 2022-10-27 | 9.92 | $9.95 | 500 |
| 2022-10-26 | 9.92 | $9.94 | — |
| 2022-10-25 | 9.92 | $9.94 | — |
| 2022-10-24 | 9.92 | $9.94 | 100 |
| 2022-10-21 | 9.91 | $9.94 | 3300 |
| 2022-10-20 | 9.91 | $9.93 | 200 |
| 2022-10-19 | 9.91 | $9.91 | — |
| 2022-10-18 | 9.91 | $9.91 | — |
| 2022-10-17 | 9.90 | $9.91 | 41000 |
| 2022-10-14 | 9.90 | $9.90 | — |
| 2022-10-13 | 9.90 | $9.90 | 1700 |
| 2022-10-12 | 9.90 | $9.91 | — |
| 2022-10-11 | 9.90 | $9.91 | 2100 |
| 2022-10-10 | 9.90 | $9.91 | — |
| 2022-10-07 | 9.90 | $9.91 | — |
| 2022-10-06 | 9.90 | $9.91 | — |
| 2022-10-05 | 9.89 | $9.91 | — |
| 2022-10-04 | 9.89 | $9.91 | — |
| 2022-10-03 | 9.89 | $9.91 | 10900 |
| 2022-09-30 | 9.89 | $9.91 | — |
| 2022-09-29 | 9.88 | $9.91 | 300 |
| 2022-09-28 | 9.88 | $9.88 | — |
| 2022-09-27 | 9.88 | $9.88 | 5400 |
| 2022-09-26 | 9.88 | $9.87 | 7000 |
| 2022-09-23 | 9.88 | $9.88 | — |
| 2022-09-22 | 9.88 | $9.88 | 55900 |
| 2022-09-21 | 9.88 | $9.88 | — |
| 2022-09-20 | 9.88 | $9.88 | — |
| 2022-09-19 | 9.88 | $9.88 | 39600 |
| 2022-09-16 | 9.88 | $9.89 | — |
| 2022-09-15 | 9.88 | $9.89 | 5600 |
| 2022-09-14 | 9.87 | $9.91 | 100 |
| 2022-09-13 | 9.87 | $9.88 | — |
| 2022-09-12 | 9.87 | $9.88 | — |
| 2022-09-09 | 9.86 | $9.88 | — |
| 2022-09-08 | 9.86 | $9.88 | 2500 |
| 2022-09-07 | 9.86 | $9.88 | 1000 |
| 2022-09-06 | 9.86 | $9.87 | — |
| 2022-09-02 | 9.86 | $9.87 | 5300 |
| 2022-09-01 | 9.85 | $9.86 | — |
| 2022-08-31 | 9.85 | $9.86 | — |
| 2022-08-30 | 9.85 | $9.86 | — |
| 2022-08-29 | 9.85 | $9.86 | 2700 |
| 2022-08-26 | 9.85 | $9.86 | 4100 |
| 2022-08-25 | 9.85 | $9.86 | 5200 |
| 2022-08-24 | 9.85 | $9.83 | 10500 |
| 2022-08-23 | 9.85 | $9.85 | — |
| 2022-08-22 | 9.85 | $9.85 | — |
| 2022-08-19 | 9.85 | $9.85 | — |
| 2022-08-18 | 9.85 | $9.85 | 1000 |
| 2022-08-17 | 9.85 | $9.86 | — |
| 2022-08-16 | 9.85 | $9.86 | 1600 |
| 2022-08-15 | 9.84 | $9.86 | 1500 |
| 2022-08-12 | 9.84 | $9.85 | — |
| 2022-08-11 | 9.84 | $9.85 | — |
| 2022-08-10 | 9.84 | $9.85 | — |
| 2022-08-09 | 9.83 | $9.85 | 1500 |
| 2022-08-08 | 9.83 | $9.80 | 100 |
| 2022-08-05 | 9.83 | $9.88 | 12200 |
| 2022-08-04 | 9.82 | $9.85 | 13200 |
| 2022-08-03 | 9.82 | $9.84 | 23300 |
| 2022-08-02 | 9.82 | $9.84 | 100 |
| 2022-08-01 | 9.81 | $9.86 | 4100 |
| 2022-07-29 | 9.81 | $9.84 | 3300 |
| 2022-07-28 | 9.80 | $9.83 | — |
| 2022-07-27 | 9.80 | $9.83 | — |
| 2022-07-26 | 9.80 | $9.83 | — |
| 2022-07-25 | 9.80 | $9.83 | 2400 |
| 2022-07-22 | 9.79 | $9.79 | — |
| 2022-07-21 | 9.79 | $9.79 | — |
| 2022-07-20 | 9.80 | $9.79 | — |
| 2022-07-19 | 9.80 | $9.79 | — |
| 2022-07-18 | 9.80 | $9.79 | 400 |
| 2022-07-15 | 9.80 | $9.79 | — |
| 2022-07-14 | 9.80 | $9.79 | — |
| 2022-07-13 | 9.80 | $9.79 | — |
| 2022-07-12 | 9.80 | $9.79 | — |
| 2022-07-11 | 9.81 | $9.79 | — |
| 2022-07-08 | 9.81 | $9.79 | — |
| 2022-07-07 | 9.81 | $9.79 | 6100 |
| 2022-07-06 | 9.81 | $9.80 | 100 |
| 2022-07-05 | 9.82 | $9.81 | 10000 |
| 2022-07-01 | 9.82 | $9.81 | — |
| 2022-06-30 | 9.82 | $9.81 | 10100 |
| 2022-06-29 | 9.82 | $9.81 | — |
| 2022-06-28 | 9.82 | $9.81 | — |
| 2022-06-27 | 9.82 | $9.81 | 1900 |
| 2022-06-24 | 9.82 | $9.82 | — |
| 2022-06-23 | 9.82 | $9.82 | — |
| 2022-06-22 | 9.82 | $9.82 | — |
| 2022-06-21 | 9.82 | $9.82 | 700 |
| 2022-06-17 | 9.82 | $9.82 | — |
| 2022-06-16 | 9.82 | $9.82 | — |
| 2022-06-15 | 9.82 | $9.82 | 1400 |
| 2022-06-14 | 9.82 | $9.82 | 2100 |
| 2022-06-13 | 9.82 | $9.82 | — |
| 2022-06-10 | 9.82 | $9.82 | 600 |
| 2022-06-09 | 9.81 | $9.87 | — |
| 2022-06-08 | 9.81 | $9.87 | — |
| 2022-06-07 | 9.80 | $9.87 | — |
| 2022-06-06 | 9.79 | $9.87 | 200 |
| 2022-06-03 | 9.79 | $9.78 | — |
| 2022-06-02 | 9.79 | $9.78 | — |
| 2022-06-01 | 9.79 | $9.78 | — |
| 2022-05-31 | 9.79 | $9.78 | — |
| 2022-05-27 | 9.79 | $9.78 | — |
| 2022-05-26 | 9.80 | $9.78 | — |
| 2022-05-25 | 9.80 | $9.78 | — |
| 2022-05-24 | 9.80 | $9.78 | 15100 |
| 2022-05-23 | 9.81 | $9.79 | — |
| 2022-05-20 | 9.81 | $9.79 | — |
| 2022-05-19 | 9.82 | $9.79 | — |
| 2022-05-18 | 9.82 | $9.79 | — |
| 2022-05-17 | 9.83 | $9.79 | — |
| 2022-05-16 | 9.83 | $9.79 | — |
| 2022-05-13 | 9.84 | $9.79 | 49800 |
| 2022-05-12 | 9.85 | $9.79 | 1400 |
| 2022-05-11 | 9.85 | $9.80 | 104800 |
| 2022-05-10 | 9.86 | $9.82 | 1300 |
| 2022-05-09 | 9.87 | $9.84 | — |
| 2022-05-06 | 9.87 | $9.84 | — |
| 2022-05-05 | 9.87 | $9.84 | 100 |
| 2022-05-04 | 9.87 | $9.84 | 3500 |
| 2022-05-03 | 9.88 | $9.88 | — |
| 2022-05-02 | 9.88 | $9.88 | 1100 |
| 2022-04-29 | 9.88 | $9.88 | 3100 |
| 2022-04-28 | 9.88 | $9.88 | 100 |
| 2022-04-27 | 9.88 | $9.88 | 100 |
| 2022-04-26 | 9.87 | $9.88 | — |
| 2022-04-25 | 9.87 | $9.88 | — |
| 2022-04-22 | 9.87 | $9.88 | — |
| 2022-04-21 | 9.87 | $9.88 | — |
| 2022-04-20 | 9.87 | $9.88 | 20000 |
| 2022-04-19 | 9.86 | $9.88 | 21800 |
| 2022-04-18 | 9.86 | $9.88 | — |
| 2022-04-14 | 9.85 | $9.88 | 9700 |
| 2022-04-13 | 9.85 | $9.86 | 36000 |
| 2022-04-12 | 9.84 | $9.86 | 17300 |
| 2022-04-11 | 9.84 | $9.88 | 4700 |
| 2022-04-08 | 9.83 | $9.88 | 2900 |
| 2022-04-07 | 9.83 | $9.87 | 10600 |
| 2022-04-06 | 9.82 | $9.85 | 1400 |
| 2022-04-05 | 9.82 | $9.85 | 3300 |
| 2022-04-04 | 9.81 | $9.86 | — |
| 2022-04-01 | 9.80 | $9.86 | 800 |
| 2022-03-31 | 9.80 | $9.85 | 7400 |
| 2022-03-30 | 9.79 | $9.85 | — |
| 2022-03-29 | 9.79 | $9.85 | 700 |
| 2022-03-28 | 9.78 | $9.82 | 500 |
| 2022-03-25 | 9.77 | $9.77 | — |
| 2022-03-24 | 9.77 | $9.77 | — |
| 2022-03-23 | 9.78 | $9.77 | — |
| 2022-03-22 | 9.78 | $9.77 | — |
| 2022-03-21 | 9.78 | $9.77 | — |
| 2022-03-18 | 9.78 | $9.77 | — |
| 2022-03-17 | 9.78 | $9.77 | — |
| 2022-03-16 | 9.78 | $9.77 | — |
| 2022-03-15 | 9.78 | $9.77 | — |
| 2022-03-14 | 9.78 | $9.77 | — |
| 2022-03-11 | 9.78 | $9.77 | 100200 |
| 2022-03-10 | 9.79 | $9.80 | — |
| 2022-03-09 | 9.78 | $9.80 | — |
| 2022-03-08 | 9.78 | $9.80 | 600 |
| 2022-03-07 | 9.78 | $9.78 | — |
| 2022-03-04 | 9.78 | $9.78 | — |
| 2022-03-03 | 9.78 | $9.78 | 300 |
| 2022-03-02 | 9.78 | $9.78 | — |
| 2022-03-01 | 9.78 | $9.78 | 100 |
| 2022-02-28 | 9.78 | $9.74 | 600 |
| 2022-02-25 | 9.78 | $9.77 | — |
| 2022-02-24 | 9.78 | $9.77 | 1000 |
| 2022-02-23 | 9.79 | $9.77 | 52500 |
| 2022-02-22 | 9.79 | $9.83 | 1400 |
| 2022-02-18 | 9.78 | $9.83 | 200 |
| 2022-02-17 | 9.78 | $9.78 | — |
| 2022-02-16 | 9.78 | $9.78 | — |
| 2022-02-15 | 9.78 | $9.78 | — |
| 2022-02-14 | 9.78 | $9.78 | 188000 |
| 2022-02-11 | 9.78 | $9.79 | — |
| 2022-02-10 | 9.77 | $9.79 | 21700 |
| 2022-02-09 | 9.77 | $9.77 | 100 |
| 2022-02-08 | 9.78 | $9.80 | 300000 |
| 2022-02-07 | 9.78 | $9.76 | 1000 |
| 2022-02-04 | 9.78 | $9.75 | 10000 |
| 2022-02-03 | 9.78 | $9.75 | 11100 |
| 2022-02-02 | 9.79 | $9.78 | — |
| 2022-02-01 | 9.79 | $9.78 | 34200 |
| 2022-01-31 | 9.79 | $9.75 | 100500 |
| 2022-01-28 | 9.80 | $9.74 | 47200 |
| 2022-01-27 | 9.80 | $9.77 | 500 |
| 2022-01-26 | 9.81 | $9.77 | 3300 |
| 2022-01-25 | 9.81 | $9.77 | 33800 |
| 2022-01-24 | 9.82 | $9.81 | — |
| 2022-01-21 | 9.82 | $9.81 | — |
| 2022-01-20 | 9.82 | $9.81 | — |
| 2022-01-19 | 9.82 | $9.81 | — |
| 2022-01-18 | 9.82 | $9.81 | — |
| 2022-01-14 | 9.82 | $9.81 | — |
| 2022-01-13 | 9.82 | $9.81 | 500 |
| 2022-01-12 | 9.83 | $9.85 | 600 |
| 2022-01-11 | 9.83 | $9.85 | 4300 |
| 2022-01-10 | 9.82 | $9.83 | 500 |
| 2022-01-07 | 9.83 | $9.82 | — |
| 2022-01-06 | 9.83 | $9.82 | 200 |
| 2022-01-05 | 9.83 | $9.85 | 6100 |
| 2022-01-04 | 9.83 | $9.78 | — |
| 2022-01-03 | 9.84 | $9.78 | — |
| 2021-12-31 | 9.85 | $9.78 | — |
| 2021-12-30 | 9.85 | $9.78 | 2100 |
| 2021-12-29 | 9.86 | $9.80 | 1400 |
| 2021-12-28 | 9.87 | $9.84 | 1100 |
| 2021-12-27 | 9.87 | $9.84 | — |
| 2021-12-23 | 9.88 | $9.84 | 1000 |
| 2021-12-22 | 9.88 | $9.86 | 1900 |
| 2021-12-21 | 9.88 | $9.86 | 200 |
| 2021-12-20 | 9.89 | $9.90 | — |
| 2021-12-17 | 9.89 | $9.90 | — |
| 2021-12-16 | 9.89 | $9.90 | 600 |
| 2021-12-15 | 9.88 | $9.90 | 2300 |
| 2021-12-14 | 9.88 | $9.90 | 30600 |
| 2021-12-13 | 9.88 | $9.87 | 10900 |
| 2021-12-10 | 9.88 | $9.86 | — |
| 2021-12-09 | 9.89 | $9.86 | 300 |
| 2021-12-08 | 9.89 | $9.87 | 1700 |
| 2021-12-07 | 9.89 | $9.91 | 15000 |
| 2021-12-06 | 9.89 | $9.84 | 800 |
| 2021-12-03 | 9.89 | $9.86 | 2200 |
| 2021-12-02 | 9.89 | $9.88 | 900 |
| 2021-12-01 | 9.90 | $9.88 | 9500 |
| 2021-11-30 | 9.90 | $9.89 | 48900 |
| 2021-11-29 | 9.90 | $9.90 | 3400 |
| 2021-11-26 | 9.90 | $9.93 | 800 |
| 2021-11-24 | 9.89 | $9.93 | — |
| 2021-11-23 | 9.89 | $9.93 | — |
| 2021-11-22 | 9.88 | $9.93 | — |
| 2021-11-19 | 9.88 | $9.93 | 5000 |
| 2021-11-18 | 9.88 | $9.85 | 1300 |
| 2021-11-17 | 9.88 | $9.86 | 12600 |
| 2021-11-16 | 9.88 | $9.87 | 16400 |
| 2021-11-15 | 9.88 | $9.87 | 29500 |
| 2021-11-12 | 9.88 | $9.86 | 3100 |
| 2021-11-11 | 9.88 | $9.87 | — |
| 2021-11-10 | 9.88 | $9.87 | — |
| 2021-11-09 | 9.88 | $9.87 | — |
| 2021-11-08 | 9.88 | $9.87 | — |
| 2021-11-05 | 9.88 | $9.87 | 8000 |
| 2021-11-04 | 9.88 | $9.92 | — |
| 2021-11-03 | 9.88 | $9.92 | 900 |
| 2021-11-02 | 9.87 | $9.90 | — |
| 2021-11-01 | 9.87 | $9.90 | 2400 |
| 2021-10-29 | 9.86 | $9.92 | 21400 |
| 2021-10-28 | 9.86 | $9.90 | 508200 |
| 2021-10-27 | 9.85 | $9.89 | 300 |
| 2021-10-26 | 9.85 | $9.89 | 35000 |
| 2021-10-25 | 9.84 | $9.85 | 5600 |
| 2021-10-22 | 9.84 | $9.82 | 200 |
| 2021-10-21 | 9.85 | $9.83 | — |
| 2021-10-20 | 9.85 | $9.83 | — |
| 2021-10-19 | 9.85 | $9.83 | — |
| 2021-10-18 | 9.85 | $9.83 | 3000 |
| 2021-10-15 | 9.85 | $9.86 | 200000 |
| 2021-10-14 | 9.85 | $9.85 | — |
| 2021-10-13 | 9.85 | $9.85 | 600 |
| 2021-10-12 | 9.85 | $9.88 | 38000 |
| 2021-10-11 | 9.85 | $9.88 | 34800 |
| 2021-10-08 | 9.84 | $9.86 | 100 |
| 2021-10-07 | 9.84 | $9.86 | — |
| 2021-10-06 | 9.84 | $9.86 | 5200 |
| 2021-10-05 | 9.84 | $9.83 | 800 |
| 2021-10-04 | 9.84 | $9.85 | 5200 |
| 2021-10-01 | 9.83 | $9.82 | 200 |
| 2021-09-30 | 9.83 | $9.81 | 7800 |
| 2021-09-29 | 9.83 | $9.82 | 100 |
| 2021-09-28 | 9.83 | $9.86 | — |
| 2021-09-27 | 9.83 | $9.86 | 13600 |
| 2021-09-24 | 9.83 | $9.83 | — |
| 2021-09-23 | 9.83 | $9.83 | — |
| 2021-09-22 | 9.82 | $9.83 | 20100 |
| 2021-09-21 | 9.82 | $9.86 | — |
| 2021-09-20 | 9.82 | $9.86 | — |
| 2021-09-17 | 9.82 | $9.86 | — |
| 2021-09-16 | 9.81 | $9.86 | — |
| 2021-09-15 | 9.81 | $9.86 | 5500 |
| 2021-09-14 | 9.81 | $9.79 | — |
| 2021-09-13 | 9.81 | $9.79 | — |
| 2021-09-10 | 9.81 | $9.79 | — |
| 2021-09-09 | 9.82 | $9.79 | — |
| 2021-09-08 | 9.82 | $9.79 | — |
| 2021-09-07 | 9.83 | $9.79 | — |
| 2021-09-03 | 9.84 | $9.79 | — |
| 2021-09-02 | 9.84 | $9.79 | 6000 |
| 2021-09-01 | 9.85 | $9.79 | 9600 |
| 2021-08-31 | 9.86 | $9.80 | 1100 |
| 2021-08-30 | 9.87 | $9.82 | — |
| 2021-08-27 | 9.88 | $9.82 | 600 |
| 2021-08-26 | 9.89 | $9.85 | — |
| 2021-08-25 | 9.89 | $9.85 | — |
| 2021-08-24 | 9.90 | $9.85 | 1900 |
| 2021-08-23 | 9.90 | $9.86 | 1300 |
| 2021-08-20 | 9.91 | $9.90 | — |
| 2021-08-19 | 9.91 | $9.90 | 7000 |
| 2021-08-18 | 9.92 | $9.90 | — |
| 2021-08-17 | 9.92 | $9.90 | 3300 |
| 2021-08-16 | 9.93 | $9.85 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.62
2024-09-16
Close Price
$9.42
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.48
Average
10.13
Maximum
11.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-09-16 | 9.62 | $9.42 | — |
| 2024-09-13 | 9.69 | $10.89 | 1842 |
| 2024-09-12 | 9.48 | $9.70 | 3708 |
| 2024-09-11 | 9.48 | $9.42 | — |
| 2024-09-10 | 9.54 | $9.42 | — |
| 2024-09-09 | 9.61 | $9.42 | — |
| 2024-09-06 | 9.70 | $9.42 | — |
| 2024-09-05 | 9.80 | $9.42 | 500 |
| 2024-09-04 | 9.93 | $9.42 | — |
| 2024-09-03 | 10.07 | $9.42 | — |
| 2024-08-30 | 10.24 | $9.42 | — |
| 2024-08-29 | 10.44 | $9.42 | — |
| 2024-08-28 | 10.67 | $9.42 | 324 |
| 2024-08-27 | 10.94 | $9.42 | — |
| 2024-08-26 | 11.25 | $9.42 | 7800 |
| 2024-08-23 | 11.61 | $11.75 | — |
| 2024-08-22 | 11.54 | $11.75 | — |
| 2024-08-21 | 11.45 | $11.75 | — |
| 2024-08-20 | 11.34 | $11.75 | — |
| 2024-08-19 | 11.22 | $11.75 | — |
| 2024-08-16 | 11.07 | $11.75 | — |
| 2024-08-15 | 10.90 | $11.75 | — |
| 2024-08-14 | 10.70 | $11.75 | — |
| 2024-08-13 | 10.47 | $11.75 | 500 |
| 2024-08-12 | 10.20 | $12.49 | 12500 |
| 2024-08-09 | 9.73 | $9.93 | — |
| 2024-08-08 | 9.73 | $9.93 | 1400 |
| 2024-08-07 | 9.73 | $9.73 | — |
| 2024-08-06 | 9.77 | $9.73 | — |
| 2024-08-05 | 9.82 | $9.73 | — |
| 2024-08-02 | 9.89 | $9.73 | — |
| 2024-08-01 | 9.96 | $9.73 | 922 |
| 2024-07-31 | 10.05 | $9.05 | — |
| 2024-07-30 | 10.30 | $9.05 | 500 |
| 2024-07-29 | 10.60 | $9.81 | — |
| 2024-07-26 | 10.78 | $9.81 | — |
| 2024-07-25 | 10.98 | $9.81 | — |
| 2024-07-24 | 11.23 | $9.81 | 611 |
| 2024-07-19 | 11.51 | $10.21 | 1247 |
| 2024-07-18 | 11.74 | $12.93 | 407 |
| 2024-07-17 | 11.45 | $12.69 | 15414 |
| 2024-07-15 | 11.15 | $11.40 | 7 |
| 2024-06-14 | 11.07 | $11.40 | 199 |
| 2024-06-10 | 10.99 | $12.02 | 2626 |
| 2024-06-06 | 10.75 | $10.50 | 397 |
| 2024-06-03 | 10.80 | $10.69 | 100 |
| 2024-05-29 | 10.82 | $10.75 | 100 |
| 2024-05-28 | 10.83 | $10.75 | 100 |
| 2024-05-13 | 10.84 | $11.14 | 612 |
| 2024-05-09 | 10.76 | $11.11 | 17 |
| 2024-04-09 | 10.68 | $11.11 | 229 |
| 2024-04-04 | 10.59 | $10.60 | — |
| 2024-04-03 | 10.59 | $10.60 | 20 |
| 2024-03-26 | 10.59 | $10.60 | — |
| 2024-03-15 | 10.59 | $10.60 | — |
| 2024-03-14 | 10.59 | $10.60 | — |
| 2024-03-13 | 10.59 | $10.60 | — |
| 2024-03-12 | 10.59 | $10.60 | — |
| 2024-03-11 | 10.59 | $10.60 | — |
| 2024-02-28 | 10.60 | $10.60 | — |
| 2024-02-27 | 10.60 | $10.60 | — |
| 2024-02-26 | 10.60 | $10.60 | — |
| 2024-02-23 | 10.60 | $10.60 | — |
| 2024-02-22 | 10.61 | $10.60 | 1100 |
| 2024-02-21 | 10.61 | $10.63 | — |
| 2024-02-20 | 10.61 | $10.63 | — |
| 2024-02-16 | 10.61 | $10.63 | — |
| 2024-02-15 | 10.61 | $10.63 | — |
| 2024-01-26 | 10.61 | $10.63 | — |
| 2024-01-25 | 10.61 | $10.63 | — |
| 2024-01-24 | 10.61 | $10.63 | — |
| 2024-01-23 | 10.61 | $10.63 | — |
| 2024-01-22 | 10.62 | $10.63 | — |
| 2024-01-19 | 10.62 | $10.63 | — |
| 2024-01-18 | 10.62 | $10.63 | — |
| 2024-01-17 | 10.62 | $10.63 | — |
| 2024-01-16 | 10.63 | $10.63 | — |
| 2024-01-12 | 10.63 | $10.63 | — |
| 2024-01-11 | 10.64 | $10.63 | — |
| 2024-01-10 | 10.64 | $10.63 | — |
| 2024-01-09 | 10.65 | $10.63 | — |
| 2024-01-08 | 10.66 | $10.63 | — |
| 2024-01-05 | 10.67 | $10.63 | — |
| 2024-01-04 | 10.68 | $10.63 | — |
| 2024-01-03 | 10.70 | $10.63 | — |
| 2024-01-02 | 10.71 | $10.63 | — |
| 2023-12-29 | 10.73 | $10.63 | 100 |
| 2023-12-28 | 10.76 | $10.63 | 1725 |
| 2023-12-27 | 10.79 | $10.33 | 200 |
| 2023-12-26 | 10.88 | $10.85 | 4412 |
| 2023-12-22 | 10.88 | $10.86 | — |
| 2023-12-21 | 10.88 | $10.86 | — |
| 2023-12-20 | 10.88 | $10.86 | — |
| 2023-12-19 | 10.87 | $10.86 | — |
| 2023-12-18 | 10.87 | $10.86 | — |
| 2023-12-15 | 10.87 | $10.86 | — |
| 2023-12-14 | 10.86 | $10.86 | — |
| 2023-12-13 | 10.85 | $10.86 | — |
| 2023-12-12 | 10.84 | $10.86 | — |
| 2023-12-11 | 10.83 | $10.86 | — |
| 2023-12-08 | 10.82 | $10.86 | — |
| 2023-12-07 | 10.81 | $10.86 | — |
| 2023-12-06 | 10.79 | $10.86 | 200 |
| 2023-12-05 | 10.77 | $10.78 | — |
| 2023-12-04 | 10.76 | $10.78 | — |
| 2023-12-01 | 10.75 | $10.78 | — |
| 2023-11-30 | 10.74 | $10.78 | — |
| 2023-11-29 | 10.73 | $10.78 | — |
| 2023-11-21 | 10.71 | $10.78 | 800 |
| 2023-11-08 | 10.70 | $10.70 | 1300 |
| 2023-09-15 | 10.69 | $10.68 | — |
| 2023-09-14 | 10.69 | $10.68 | — |
| 2023-09-13 | 10.70 | $10.68 | — |
| 2023-09-12 | 10.70 | $10.68 | — |
| 2023-09-11 | 10.70 | $10.68 | — |
| 2023-09-08 | 10.70 | $10.68 | — |
| 2023-09-07 | 10.70 | $10.68 | — |
| 2023-09-06 | 10.70 | $10.68 | — |
| 2023-09-05 | 10.70 | $10.68 | — |
| 2023-09-01 | 10.70 | $10.68 | — |
| 2023-08-31 | 10.70 | $10.68 | — |
| 2023-08-30 | 10.70 | $10.68 | — |
| 2023-08-29 | 10.70 | $10.68 | — |
| 2023-08-28 | 10.70 | $10.68 | — |
| 2023-08-25 | 10.70 | $10.68 | — |
| 2023-08-24 | 10.70 | $10.68 | — |
| 2023-08-23 | 10.70 | $10.68 | — |
| 2023-08-22 | 10.70 | $10.68 | — |
| 2023-08-21 | 10.70 | $10.68 | — |
| 2023-08-18 | 10.70 | $10.68 | — |
| 2023-08-17 | 10.69 | $10.68 | 300 |
| 2023-08-16 | 10.69 | $10.69 | — |
| 2023-08-15 | 10.68 | $10.69 | — |
| 2023-08-14 | 10.68 | $10.69 | — |
| 2023-08-11 | 10.67 | $10.69 | — |
| 2023-08-10 | 10.66 | $10.69 | 1100 |
| 2023-08-09 | 10.64 | $10.63 | 900 |
| 2023-08-08 | 10.64 | $10.65 | — |
| 2023-08-07 | 10.63 | $10.65 | — |
| 2023-08-04 | 10.62 | $10.65 | — |
| 2023-08-03 | 10.61 | $10.65 | — |
| 2023-08-02 | 10.60 | $10.65 | — |
| 2023-08-01 | 10.58 | $10.65 | 3497 |
| 2023-07-31 | 10.56 | $10.62 | — |
| 2023-07-28 | 10.55 | $10.62 | — |
| 2023-07-27 | 10.53 | $10.62 | — |
| 2023-07-26 | 10.51 | $10.62 | 450 |
| 2023-07-25 | 10.49 | $10.48 | — |
| 2023-07-24 | 10.49 | $10.48 | — |
| 2023-07-21 | 10.49 | $10.48 | — |
| 2023-07-20 | 10.49 | $10.48 | — |
| 2023-07-19 | 10.49 | $10.48 | — |
| 2023-07-18 | 10.49 | $10.48 | — |
| 2023-07-17 | 10.50 | $10.48 | — |
| 2023-07-14 | 10.50 | $10.48 | — |
| 2023-07-13 | 10.50 | $10.48 | — |
| 2023-07-12 | 10.51 | $10.48 | — |
| 2023-07-11 | 10.51 | $10.48 | 158 |
| 2023-07-10 | 10.52 | $10.50 | 200 |
| 2023-07-07 | 10.52 | $10.49 | — |
| 2023-07-06 | 10.53 | $10.49 | — |
| 2023-07-05 | 10.53 | $10.49 | — |
| 2023-07-03 | 10.54 | $10.49 | — |
| 2023-06-30 | 10.54 | $10.49 | — |
| 2023-06-29 | 10.55 | $10.49 | — |
| 2023-06-28 | 10.56 | $10.49 | — |
| 2023-06-27 | 10.57 | $10.49 | — |
| 2023-06-26 | 10.58 | $10.49 | 100 |
| 2023-06-23 | 10.59 | $10.48 | 100 |
| 2023-06-22 | 10.61 | $10.56 | — |
| 2023-06-21 | 10.61 | $10.56 | — |
| 2023-06-20 | 10.61 | $10.56 | — |
| 2023-06-16 | 10.61 | $10.56 | — |
| 2023-06-15 | 10.61 | $10.56 | 5400 |
| 2023-06-14 | 10.61 | $10.64 | 800 |
| 2023-06-13 | 10.59 | $10.61 | 600 |
| 2023-06-12 | 10.58 | $10.56 | 1250 |
| 2023-06-09 | 10.57 | $10.58 | 338 |
| 2023-06-08 | 10.56 | $10.60 | — |
| 2023-06-07 | 10.54 | $10.60 | — |
| 2023-06-06 | 10.52 | $10.60 | — |
| 2023-06-05 | 10.49 | $10.60 | 1000 |
| 2023-06-02 | 10.46 | $10.44 | — |
| 2023-06-01 | 10.45 | $10.44 | — |
| 2023-05-31 | 10.45 | $10.44 | — |
| 2023-05-30 | 10.44 | $10.44 | — |
| 2023-05-26 | 10.43 | $10.44 | — |
| 2023-05-25 | 10.42 | $10.44 | — |
| 2023-05-24 | 10.41 | $10.44 | — |
| 2023-05-23 | 10.39 | $10.44 | — |
| 2023-05-22 | 10.37 | $10.44 | — |
| 2023-05-19 | 10.35 | $10.44 | 1000 |
| 2023-05-18 | 10.33 | $10.43 | 602 |
| 2023-05-17 | 10.30 | $10.38 | — |
| 2023-05-16 | 10.28 | $10.38 | — |
| 2023-05-15 | 10.25 | $10.38 | — |
| 2023-05-12 | 10.22 | $10.38 | 600 |
| 2023-05-11 | 10.19 | $10.19 | — |
| 2023-05-10 | 10.19 | $10.19 | — |
| 2023-05-09 | 10.19 | $10.19 | — |
| 2023-05-08 | 10.19 | $10.19 | — |
| 2023-05-05 | 10.19 | $10.19 | — |
| 2023-05-04 | 10.19 | $10.19 | — |
| 2023-05-03 | 10.19 | $10.19 | — |
| 2023-05-02 | 10.20 | $10.19 | — |
| 2023-05-01 | 10.20 | $10.19 | — |
| 2023-04-28 | 10.20 | $10.19 | — |
| 2023-04-27 | 10.21 | $10.19 | — |
| 2023-04-26 | 10.21 | $10.19 | — |
| 2023-04-25 | 10.21 | $10.19 | — |
| 2023-04-24 | 10.22 | $10.19 | — |
| 2023-04-21 | 10.22 | $10.19 | — |
| 2023-04-20 | 10.23 | $10.19 | — |
| 2023-04-19 | 10.24 | $10.19 | — |
| 2023-04-18 | 10.25 | $10.19 | — |
| 2023-04-17 | 10.26 | $10.19 | 100 |
| 2023-04-14 | 10.27 | $10.16 | 100 |
| 2023-04-13 | 10.29 | $10.29 | — |
| 2023-04-12 | 10.29 | $10.29 | — |
| 2023-04-11 | 10.29 | $10.29 | 1839 |
| 2023-04-10 | 10.28 | $10.33 | — |
| 2023-04-06 | 10.27 | $10.33 | — |
| 2023-04-05 | 10.25 | $10.33 | 207 |
| 2023-04-04 | 10.23 | $10.23 | 100 |
| 2023-04-03 | 10.23 | $10.22 | 100 |
| 2023-03-31 | 10.23 | $10.17 | 127 |
| 2023-03-30 | 10.23 | $10.25 | — |
| 2023-03-29 | 10.23 | $10.25 | — |
| 2023-03-28 | 10.22 | $10.25 | — |
| 2023-03-27 | 10.21 | $10.25 | — |
| 2023-03-24 | 10.20 | $10.25 | — |
| 2023-03-23 | 10.19 | $10.25 | 253 |
| 2023-03-22 | 10.18 | $10.16 | — |
| 2023-03-21 | 10.18 | $10.16 | — |
| 2023-03-20 | 10.19 | $10.16 | — |
| 2023-03-17 | 10.19 | $10.16 | — |
| 2023-03-16 | 10.19 | $10.16 | — |
| 2023-03-15 | 10.20 | $10.16 | 987 |
| 2023-03-14 | 10.21 | $10.42 | 7383 |
| 2023-03-13 | 10.16 | $10.19 | 9017 |
| 2023-03-10 | 10.15 | $10.10 | — |
| 2023-03-09 | 10.16 | $10.10 | — |
| 2023-03-08 | 10.18 | $10.10 | 1925 |
| 2023-03-07 | 10.19 | $10.05 | 3398 |
| 2023-03-06 | 10.22 | $10.26 | 725 |
| 2023-03-03 | 10.21 | $10.25 | 202430 |
| 2023-03-02 | 10.20 | $10.21 | — |
| 2023-03-01 | 10.19 | $10.21 | 86577 |
| 2023-02-28 | 10.19 | $10.18 | — |
| 2023-02-27 | 10.19 | $10.18 | — |
| 2023-02-24 | 10.18 | $10.18 | 300 |
| 2023-02-23 | 10.18 | $10.19 | 100 |
| 2023-02-22 | 10.18 | $10.18 | 100 |
| 2023-02-21 | 10.18 | $10.17 | — |
| 2023-02-17 | 10.18 | $10.17 | — |
| 2023-02-16 | 10.17 | $10.17 | — |
| 2023-02-15 | 10.17 | $10.17 | — |
| 2023-02-14 | 10.17 | $10.17 | — |
| 2023-02-13 | 10.17 | $10.17 | 428 |
| 2023-02-10 | 10.17 | $10.15 | 384 |
| 2023-02-09 | 10.17 | $10.16 | 411 |
| 2023-02-08 | 10.16 | $10.14 | — |
| 2023-02-07 | 10.17 | $10.14 | — |
| 2023-02-06 | 10.17 | $10.14 | 375 |
| 2023-02-03 | 10.17 | $10.20 | 5500 |
| 2023-02-02 | 10.16 | $10.15 | — |
| 2023-02-01 | 10.16 | $10.15 | — |
| 2023-01-31 | 10.16 | $10.15 | — |
| 2023-01-30 | 10.16 | $10.15 | 2300 |
| 2023-01-27 | 10.16 | $10.15 | — |
| 2023-01-26 | 10.15 | $10.15 | — |
| 2023-01-25 | 10.15 | $10.15 | — |
| 2023-01-24 | 10.15 | $10.15 | 300 |
| 2023-01-23 | 10.14 | $10.15 | 1127 |
| 2023-01-20 | 10.13 | $10.14 | — |
| 2023-01-19 | 10.13 | $10.14 | — |
| 2023-01-18 | 10.12 | $10.14 | 1727 |
| 2023-01-17 | 10.12 | $10.11 | — |
| 2023-01-13 | 10.11 | $10.11 | 382 |
| 2023-01-12 | 10.11 | $10.11 | — |
| 2023-01-11 | 10.11 | $10.11 | — |
| 2023-01-10 | 10.11 | $10.11 | — |
| 2023-01-09 | 10.10 | $10.11 | — |
| 2023-01-06 | 10.09 | $10.11 | 400 |
| 2023-01-05 | 10.09 | $10.11 | 21478 |
| 2023-01-04 | 10.08 | $10.08 | 7750 |
| 2023-01-03 | 10.08 | $10.06 | — |
| 2022-12-30 | 10.08 | $10.06 | 2660 |
| 2022-12-29 | 10.08 | $10.08 | — |
| 2022-12-28 | 10.08 | $10.08 | — |
| 2022-12-27 | 10.07 | $10.08 | 42199 |
| 2022-12-23 | 10.07 | $10.08 | 400 |
| 2022-12-22 | 10.06 | $10.06 | — |
| 2022-12-21 | 10.06 | $10.06 | — |
| 2022-12-20 | 10.05 | $10.06 | 5600 |
| 2022-12-19 | 10.05 | $10.04 | 12700 |
| 2022-12-16 | 10.05 | $10.04 | — |
| 2022-12-15 | 10.04 | $10.04 | — |
| 2022-12-14 | 10.04 | $10.04 | 1100 |
| 2022-12-13 | 10.04 | $10.04 | — |
| 2022-12-12 | 10.03 | $10.04 | — |
| 2022-12-09 | 10.03 | $10.04 | 700 |
| 2022-12-08 | 10.02 | $10.03 | — |
| 2022-12-07 | 10.02 | $10.03 | 1000 |
| 2022-12-06 | 10.02 | $10.03 | — |
| 2022-12-05 | 10.01 | $10.03 | — |
| 2022-12-02 | 10.00 | $10.03 | 300 |
| 2022-12-01 | 10.00 | $10.03 | 300 |
| 2022-11-30 | 9.99 | $9.98 | — |
| 2022-11-29 | 9.99 | $9.98 | 100 |
| 2022-11-28 | 9.98 | $10.00 | 1700 |
| 2022-11-25 | 9.98 | $9.94 | — |
| 2022-11-23 | 9.99 | $9.94 | 100 |
| 2022-11-22 | 9.99 | $9.99 | — |
| 2022-11-21 | 9.99 | $9.99 | — |
| 2022-11-18 | 9.99 | $9.99 | — |
| 2022-11-17 | 9.99 | $9.99 | — |
| 2022-11-16 | 9.98 | $9.99 | — |
| 2022-11-15 | 9.98 | $9.99 | 1400 |
| 2022-11-14 | 9.98 | $9.97 | — |
| 2022-11-11 | 9.97 | $9.97 | — |
| 2022-11-10 | 9.97 | $9.97 | 600 |
| 2022-11-09 | 9.97 | $9.97 | 100 |
| 2022-11-08 | 9.97 | $9.97 | 100 |
| 2022-11-07 | 9.97 | $9.97 | 100 |
| 2022-11-04 | 9.96 | $9.97 | — |
| 2022-11-03 | 9.96 | $9.97 | 1800 |
| 2022-11-02 | 9.95 | $9.96 | — |
| 2022-11-01 | 9.95 | $9.96 | 500 |
| 2022-10-31 | 9.95 | $9.95 | — |
| 2022-10-28 | 9.94 | $9.95 | 1000 |
| 2022-10-27 | 9.94 | $9.95 | 500 |
| 2022-10-26 | 9.93 | $9.94 | — |
| 2022-10-25 | 9.93 | $9.94 | — |
| 2022-10-24 | 9.93 | $9.94 | 100 |
| 2022-10-21 | 9.92 | $9.94 | 3300 |
| 2022-10-20 | 9.92 | $9.93 | 200 |
| 2022-10-19 | 9.91 | $9.91 | — |
| 2022-10-18 | 9.91 | $9.91 | — |
| 2022-10-17 | 9.91 | $9.91 | 41000 |
| 2022-10-14 | 9.91 | $9.90 | — |
| 2022-10-13 | 9.91 | $9.90 | 1700 |
| 2022-10-12 | 9.91 | $9.91 | — |
| 2022-10-11 | 9.91 | $9.91 | 2100 |
| 2022-10-10 | 9.91 | $9.91 | — |
| 2022-10-07 | 9.91 | $9.91 | — |
| 2022-10-06 | 9.91 | $9.91 | — |
| 2022-10-05 | 9.91 | $9.91 | — |
| 2022-10-04 | 9.90 | $9.91 | — |
| 2022-10-03 | 9.90 | $9.91 | 10900 |
| 2022-09-30 | 9.90 | $9.91 | — |
| 2022-09-29 | 9.89 | $9.91 | 300 |
| 2022-09-28 | 9.89 | $9.88 | — |
| 2022-09-27 | 9.89 | $9.88 | 5400 |
| 2022-09-26 | 9.89 | $9.87 | 7000 |
| 2022-09-23 | 9.89 | $9.88 | — |
| 2022-09-22 | 9.89 | $9.88 | 55900 |
| 2022-09-21 | 9.89 | $9.88 | — |
| 2022-09-20 | 9.89 | $9.88 | — |
| 2022-09-19 | 9.89 | $9.88 | 39600 |
| 2022-09-16 | 9.89 | $9.89 | — |
| 2022-09-15 | 9.89 | $9.89 | 5600 |
| 2022-09-14 | 9.89 | $9.91 | 100 |
| 2022-09-13 | 9.88 | $9.88 | — |
| 2022-09-12 | 9.88 | $9.88 | — |
| 2022-09-09 | 9.88 | $9.88 | — |
| 2022-09-08 | 9.87 | $9.88 | 2500 |
| 2022-09-07 | 9.87 | $9.88 | 1000 |
| 2022-09-06 | 9.87 | $9.87 | — |
| 2022-09-02 | 9.86 | $9.87 | 5300 |
| 2022-09-01 | 9.86 | $9.86 | — |
| 2022-08-31 | 9.86 | $9.86 | — |
| 2022-08-30 | 9.86 | $9.86 | — |
| 2022-08-29 | 9.86 | $9.86 | 2700 |
| 2022-08-26 | 9.86 | $9.86 | 4100 |
| 2022-08-25 | 9.86 | $9.86 | 5200 |
| 2022-08-24 | 9.85 | $9.83 | 10500 |
| 2022-08-23 | 9.86 | $9.85 | — |
| 2022-08-22 | 9.86 | $9.85 | — |
| 2022-08-19 | 9.86 | $9.85 | — |
| 2022-08-18 | 9.86 | $9.85 | 1000 |
| 2022-08-17 | 9.86 | $9.86 | — |
| 2022-08-16 | 9.85 | $9.86 | 1600 |
| 2022-08-15 | 9.85 | $9.86 | 1500 |
| 2022-08-12 | 9.85 | $9.85 | — |
| 2022-08-11 | 9.85 | $9.85 | — |
| 2022-08-10 | 9.84 | $9.85 | — |
| 2022-08-09 | 9.84 | $9.85 | 1500 |
| 2022-08-08 | 9.84 | $9.80 | 100 |
| 2022-08-05 | 9.84 | $9.88 | 12200 |
| 2022-08-04 | 9.84 | $9.85 | 13200 |
| 2022-08-03 | 9.83 | $9.84 | 23300 |
| 2022-08-02 | 9.83 | $9.84 | 100 |
| 2022-08-01 | 9.82 | $9.86 | 4100 |
| 2022-07-29 | 9.82 | $9.84 | 3300 |
| 2022-07-28 | 9.81 | $9.83 | — |
| 2022-07-27 | 9.81 | $9.83 | — |
| 2022-07-26 | 9.80 | $9.83 | — |
| 2022-07-25 | 9.79 | $9.83 | 2400 |
| 2022-07-22 | 9.79 | $9.79 | — |
| 2022-07-21 | 9.79 | $9.79 | — |
| 2022-07-20 | 9.79 | $9.79 | — |
| 2022-07-19 | 9.79 | $9.79 | — |
| 2022-07-18 | 9.79 | $9.79 | 400 |
| 2022-07-15 | 9.79 | $9.79 | — |
| 2022-07-14 | 9.79 | $9.79 | — |
| 2022-07-13 | 9.80 | $9.79 | — |
| 2022-07-12 | 9.80 | $9.79 | — |
| 2022-07-11 | 9.80 | $9.79 | — |
| 2022-07-08 | 9.80 | $9.79 | — |
| 2022-07-07 | 9.81 | $9.79 | 6100 |
| 2022-07-06 | 9.81 | $9.80 | 100 |
| 2022-07-05 | 9.81 | $9.81 | 10000 |
| 2022-07-01 | 9.81 | $9.81 | — |
| 2022-06-30 | 9.82 | $9.81 | 10100 |
| 2022-06-29 | 9.82 | $9.81 | — |
| 2022-06-28 | 9.82 | $9.81 | — |
| 2022-06-27 | 9.82 | $9.81 | 1900 |
| 2022-06-24 | 9.82 | $9.82 | — |
| 2022-06-23 | 9.82 | $9.82 | — |
| 2022-06-22 | 9.82 | $9.82 | — |
| 2022-06-21 | 9.82 | $9.82 | 700 |
| 2022-06-17 | 9.82 | $9.82 | — |
| 2022-06-16 | 9.82 | $9.82 | — |
| 2022-06-15 | 9.82 | $9.82 | 1400 |
| 2022-06-14 | 9.82 | $9.82 | 2100 |
| 2022-06-13 | 9.82 | $9.82 | — |
| 2022-06-10 | 9.82 | $9.82 | 600 |
| 2022-06-09 | 9.82 | $9.87 | — |
| 2022-06-08 | 9.81 | $9.87 | — |
| 2022-06-07 | 9.80 | $9.87 | — |
| 2022-06-06 | 9.79 | $9.87 | 200 |
| 2022-06-03 | 9.77 | $9.78 | — |
| 2022-06-02 | 9.78 | $9.78 | — |
| 2022-06-01 | 9.78 | $9.78 | — |
| 2022-05-31 | 9.78 | $9.78 | — |
| 2022-05-27 | 9.78 | $9.78 | — |
| 2022-05-26 | 9.78 | $9.78 | — |
| 2022-05-25 | 9.79 | $9.78 | — |
| 2022-05-24 | 9.79 | $9.78 | 15100 |
| 2022-05-23 | 9.80 | $9.79 | — |
| 2022-05-20 | 9.80 | $9.79 | — |
| 2022-05-19 | 9.80 | $9.79 | — |
| 2022-05-18 | 9.81 | $9.79 | — |
| 2022-05-17 | 9.81 | $9.79 | — |
| 2022-05-16 | 9.82 | $9.79 | — |
| 2022-05-13 | 9.83 | $9.79 | 49800 |
| 2022-05-12 | 9.84 | $9.79 | 1400 |
| 2022-05-11 | 9.85 | $9.80 | 104800 |
| 2022-05-10 | 9.86 | $9.82 | 1300 |
| 2022-05-09 | 9.87 | $9.84 | — |
| 2022-05-06 | 9.87 | $9.84 | — |
| 2022-05-05 | 9.88 | $9.84 | 100 |
| 2022-05-04 | 9.88 | $9.84 | 3500 |
| 2022-05-03 | 9.89 | $9.88 | — |
| 2022-05-02 | 9.89 | $9.88 | 1100 |
| 2022-04-29 | 9.89 | $9.88 | 3100 |
| 2022-04-28 | 9.89 | $9.88 | 100 |
| 2022-04-27 | 9.89 | $9.88 | 100 |
| 2022-04-26 | 9.89 | $9.88 | — |
| 2022-04-25 | 9.89 | $9.88 | — |
| 2022-04-22 | 9.89 | $9.88 | — |
| 2022-04-21 | 9.88 | $9.88 | — |
| 2022-04-20 | 9.88 | $9.88 | 20000 |
| 2022-04-19 | 9.88 | $9.88 | 21800 |
| 2022-04-18 | 9.88 | $9.88 | — |
| 2022-04-14 | 9.87 | $9.88 | 9700 |
| 2022-04-13 | 9.87 | $9.86 | 36000 |
| 2022-04-12 | 9.86 | $9.86 | 17300 |
| 2022-04-11 | 9.86 | $9.88 | 4700 |
| 2022-04-08 | 9.86 | $9.88 | 2900 |
| 2022-04-07 | 9.85 | $9.87 | 10600 |
| 2022-04-06 | 9.84 | $9.85 | 1400 |
| 2022-04-05 | 9.84 | $9.85 | 3300 |
| 2022-04-04 | 9.83 | $9.86 | — |
| 2022-04-01 | 9.82 | $9.86 | 800 |
| 2022-03-31 | 9.81 | $9.85 | 7400 |
| 2022-03-30 | 9.80 | $9.85 | — |
| 2022-03-29 | 9.79 | $9.85 | 700 |
| 2022-03-28 | 9.78 | $9.82 | 500 |
| 2022-03-25 | 9.77 | $9.77 | — |
| 2022-03-24 | 9.77 | $9.77 | — |
| 2022-03-23 | 9.77 | $9.77 | — |
| 2022-03-22 | 9.77 | $9.77 | — |
| 2022-03-21 | 9.77 | $9.77 | — |
| 2022-03-18 | 9.77 | $9.77 | — |
| 2022-03-17 | 9.77 | $9.77 | — |
| 2022-03-16 | 9.78 | $9.77 | — |
| 2022-03-15 | 9.78 | $9.77 | — |
| 2022-03-14 | 9.78 | $9.77 | — |
| 2022-03-11 | 9.78 | $9.77 | 100200 |
| 2022-03-10 | 9.78 | $9.80 | — |
| 2022-03-09 | 9.78 | $9.80 | — |
| 2022-03-08 | 9.78 | $9.80 | 600 |
| 2022-03-07 | 9.77 | $9.78 | — |
| 2022-03-04 | 9.77 | $9.78 | — |
| 2022-03-03 | 9.77 | $9.78 | 300 |
| 2022-03-02 | 9.77 | $9.78 | — |
| 2022-03-01 | 9.77 | $9.78 | 100 |
| 2022-02-28 | 9.77 | $9.74 | 600 |
| 2022-02-25 | 9.78 | $9.77 | — |
| 2022-02-24 | 9.78 | $9.77 | 1000 |
| 2022-02-23 | 9.78 | $9.77 | 52500 |
| 2022-02-22 | 9.79 | $9.83 | 1400 |
| 2022-02-18 | 9.78 | $9.83 | 200 |
| 2022-02-17 | 9.77 | $9.78 | — |
| 2022-02-16 | 9.77 | $9.78 | — |
| 2022-02-15 | 9.77 | $9.78 | — |
| 2022-02-14 | 9.77 | $9.78 | 188000 |
| 2022-02-11 | 9.77 | $9.79 | — |
| 2022-02-10 | 9.76 | $9.79 | 21700 |
| 2022-02-09 | 9.76 | $9.77 | 100 |
| 2022-02-08 | 9.76 | $9.80 | 300000 |
| 2022-02-07 | 9.76 | $9.76 | 1000 |
| 2022-02-04 | 9.76 | $9.75 | 10000 |
| 2022-02-03 | 9.76 | $9.75 | 11100 |
| 2022-02-02 | 9.77 | $9.78 | — |
| 2022-02-01 | 9.77 | $9.78 | 34200 |
| 2022-01-31 | 9.77 | $9.75 | 100500 |
| 2022-01-28 | 9.78 | $9.74 | 47200 |
| 2022-01-27 | 9.79 | $9.77 | 500 |
| 2022-01-26 | 9.79 | $9.77 | 3300 |
| 2022-01-25 | 9.80 | $9.77 | 33800 |
| 2022-01-24 | 9.81 | $9.81 | — |
| 2022-01-21 | 9.81 | $9.81 | — |
| 2022-01-20 | 9.81 | $9.81 | — |
| 2022-01-19 | 9.81 | $9.81 | — |
| 2022-01-18 | 9.81 | $9.81 | — |
| 2022-01-14 | 9.81 | $9.81 | — |
| 2022-01-13 | 9.82 | $9.81 | 500 |
| 2022-01-12 | 9.82 | $9.85 | 600 |
| 2022-01-11 | 9.82 | $9.85 | 4300 |
| 2022-01-10 | 9.81 | $9.83 | 500 |
| 2022-01-07 | 9.81 | $9.82 | — |
| 2022-01-06 | 9.81 | $9.82 | 200 |
| 2022-01-05 | 9.81 | $9.85 | 6100 |
| 2022-01-04 | 9.81 | $9.78 | — |
| 2022-01-03 | 9.81 | $9.78 | — |
| 2021-12-31 | 9.82 | $9.78 | — |
| 2021-12-30 | 9.84 | $9.78 | 2100 |
| 2021-12-29 | 9.85 | $9.80 | 1400 |
| 2021-12-28 | 9.86 | $9.84 | 1100 |
| 2021-12-27 | 9.87 | $9.84 | — |
| 2021-12-23 | 9.87 | $9.84 | 1000 |
| 2021-12-22 | 9.88 | $9.86 | 1900 |
| 2021-12-21 | 9.89 | $9.86 | 200 |
| 2021-12-20 | 9.89 | $9.90 | — |
| 2021-12-17 | 9.89 | $9.90 | — |
| 2021-12-16 | 9.89 | $9.90 | 600 |
| 2021-12-15 | 9.88 | $9.90 | 2300 |
| 2021-12-14 | 9.88 | $9.90 | 30600 |
| 2021-12-13 | 9.88 | $9.87 | 10900 |
| 2021-12-10 | 9.88 | $9.86 | — |
| 2021-12-09 | 9.88 | $9.86 | 300 |
| 2021-12-08 | 9.89 | $9.87 | 1700 |
| 2021-12-07 | 9.89 | $9.91 | 15000 |
| 2021-12-06 | 9.89 | $9.84 | 800 |
| 2021-12-03 | 9.90 | $9.86 | 2200 |
| 2021-12-02 | 9.90 | $9.88 | 900 |
| 2021-12-01 | 9.91 | $9.88 | 9500 |
| 2021-11-30 | 9.91 | $9.89 | 48900 |
| 2021-11-29 | 9.91 | $9.90 | 3400 |
| 2021-11-26 | 9.91 | $9.93 | 800 |
| 2021-11-24 | 9.91 | $9.93 | — |
| 2021-11-23 | 9.90 | $9.93 | — |
| 2021-11-22 | 9.89 | $9.93 | — |
| 2021-11-19 | 9.88 | $9.93 | 5000 |
| 2021-11-18 | 9.87 | $9.85 | 1300 |
| 2021-11-17 | 9.88 | $9.86 | 12600 |
| 2021-11-16 | 9.88 | $9.87 | 16400 |
| 2021-11-15 | 9.88 | $9.87 | 29500 |
| 2021-11-12 | 9.88 | $9.86 | 3100 |
| 2021-11-11 | 9.89 | $9.87 | — |
| 2021-11-10 | 9.89 | $9.87 | — |
| 2021-11-09 | 9.89 | $9.87 | — |
| 2021-11-08 | 9.89 | $9.87 | — |
| 2021-11-05 | 9.90 | $9.87 | 8000 |
| 2021-11-04 | 9.90 | $9.92 | — |
| 2021-11-03 | 9.89 | $9.92 | 900 |
| 2021-11-02 | 9.89 | $9.90 | — |
| 2021-11-01 | 9.88 | $9.90 | 2400 |
| 2021-10-29 | 9.88 | $9.92 | 21400 |
| 2021-10-28 | 9.86 | $9.90 | 508200 |
| 2021-10-27 | 9.86 | $9.89 | 300 |
| 2021-10-26 | 9.85 | $9.89 | 35000 |
| 2021-10-25 | 9.84 | $9.85 | 5600 |
| 2021-10-22 | 9.84 | $9.82 | 200 |
| 2021-10-21 | 9.84 | $9.83 | — |
| 2021-10-20 | 9.84 | $9.83 | — |
| 2021-10-19 | 9.85 | $9.83 | — |
| 2021-10-18 | 9.85 | $9.83 | 3000 |
| 2021-10-15 | 9.85 | $9.86 | 200000 |
| 2021-10-14 | 9.85 | $9.85 | — |
| 2021-10-13 | 9.85 | $9.85 | 600 |
| 2021-10-12 | 9.85 | $9.88 | 38000 |
| 2021-10-11 | 9.85 | $9.88 | 34800 |
| 2021-10-08 | 9.84 | $9.86 | 100 |
| 2021-10-07 | 9.84 | $9.86 | — |
| 2021-10-06 | 9.83 | $9.86 | 5200 |
| 2021-10-05 | 9.83 | $9.83 | 800 |
| 2021-10-04 | 9.83 | $9.85 | 5200 |
| 2021-10-01 | 9.82 | $9.82 | 200 |
| 2021-09-30 | 9.82 | $9.81 | 7800 |
| 2021-09-29 | 9.83 | $9.82 | 100 |
| 2021-09-28 | 9.83 | $9.86 | — |
| 2021-09-27 | 9.83 | $9.86 | 13600 |
| 2021-09-24 | 9.82 | $9.83 | — |
| 2021-09-23 | 9.82 | $9.83 | — |
| 2021-09-22 | 9.82 | $9.83 | 20100 |
| 2021-09-21 | 9.82 | $9.86 | — |
| 2021-09-20 | 9.81 | $9.86 | — |
| 2021-09-17 | 9.80 | $9.86 | — |
| 2021-09-16 | 9.80 | $9.86 | — |
| 2021-09-15 | 9.79 | $9.86 | 5500 |
| 2021-09-14 | 9.78 | $9.79 | — |
| 2021-09-13 | 9.78 | $9.79 | — |
| 2021-09-10 | 9.78 | $9.79 | — |
| 2021-09-09 | 9.78 | $9.79 | — |
| 2021-09-08 | 9.79 | $9.79 | — |
| 2021-09-07 | 9.79 | $9.79 | — |
| 2021-09-03 | 9.80 | $9.79 | — |
| 2021-09-02 | 9.81 | $9.79 | 6000 |
| 2021-09-01 | 9.82 | $9.79 | 9600 |
| 2021-08-31 | 9.83 | $9.80 | 1100 |
| 2021-08-30 | 9.84 | $9.82 | — |
| 2021-08-27 | 9.85 | $9.82 | 600 |
| 2021-08-26 | 9.86 | $9.85 | — |
| 2021-08-25 | 9.87 | $9.85 | — |
| 2021-08-24 | 9.87 | $9.85 | 1900 |
| 2021-08-23 | 9.88 | $9.86 | 1300 |
| 2021-08-20 | 9.89 | $9.90 | — |
| 2021-08-19 | 9.89 | $9.90 | 7000 |
| 2021-08-18 | 9.89 | $9.90 | — |
| 2021-08-17 | 9.90 | $9.90 | 3300 |
| 2021-08-16 | 9.90 | $9.85 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.51
2024-09-16
Close Price
$9.42
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.19
Average
10.13
Maximum
12.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-09-16 | 9.51 | $9.42 | — |
| 2024-09-13 | 9.60 | $10.89 | 1842 |
| 2024-09-12 | 9.24 | $9.70 | 3708 |
| 2024-09-11 | 9.19 | $9.42 | — |
| 2024-09-10 | 9.23 | $9.42 | — |
| 2024-09-09 | 9.29 | $9.42 | — |
| 2024-09-06 | 9.36 | $9.42 | — |
| 2024-09-05 | 9.46 | $9.42 | 500 |
| 2024-09-04 | 9.59 | $9.42 | — |
| 2024-09-03 | 9.75 | $9.42 | — |
| 2024-08-30 | 9.95 | $9.42 | — |
| 2024-08-29 | 10.21 | $9.42 | — |
| 2024-08-28 | 10.52 | $9.42 | 324 |
| 2024-08-27 | 10.90 | $9.42 | — |
| 2024-08-26 | 11.37 | $9.42 | 7800 |
| 2024-08-23 | 11.94 | $11.75 | — |
| 2024-08-22 | 11.88 | $11.75 | — |
| 2024-08-21 | 11.81 | $11.75 | — |
| 2024-08-20 | 11.71 | $11.75 | — |
| 2024-08-19 | 11.58 | $11.75 | — |
| 2024-08-16 | 11.41 | $11.75 | — |
| 2024-08-15 | 11.21 | $11.75 | — |
| 2024-08-14 | 10.95 | $11.75 | — |
| 2024-08-13 | 10.63 | $11.75 | 500 |
| 2024-08-12 | 10.25 | $12.49 | 12500 |
| 2024-08-09 | 9.54 | $9.93 | — |
| 2024-08-08 | 9.50 | $9.93 | 1400 |
| 2024-08-07 | 9.45 | $9.73 | — |
| 2024-08-06 | 9.47 | $9.73 | — |
| 2024-08-05 | 9.49 | $9.73 | — |
| 2024-08-02 | 9.53 | $9.73 | — |
| 2024-08-01 | 9.59 | $9.73 | 922 |
| 2024-07-31 | 9.67 | $9.05 | — |
| 2024-07-30 | 9.98 | $9.05 | 500 |
| 2024-07-29 | 10.37 | $9.81 | — |
| 2024-07-26 | 10.61 | $9.81 | — |
| 2024-07-25 | 10.90 | $9.81 | — |
| 2024-07-24 | 11.26 | $9.81 | 611 |
| 2024-07-19 | 11.69 | $10.21 | 1247 |
| 2024-07-18 | 12.09 | $12.93 | 407 |
| 2024-07-17 | 11.70 | $12.69 | 15414 |
| 2024-07-15 | 11.30 | $11.40 | 7 |
| 2024-06-14 | 11.21 | $11.40 | 199 |
| 2024-06-10 | 11.10 | $12.02 | 2626 |
| 2024-06-06 | 10.77 | $10.50 | 397 |
| 2024-06-03 | 10.85 | $10.69 | 100 |
| 2024-05-29 | 10.89 | $10.75 | 100 |
| 2024-05-28 | 10.91 | $10.75 | 100 |
| 2024-05-13 | 10.93 | $11.14 | 612 |
| 2024-05-09 | 10.84 | $11.11 | 17 |
| 2024-04-09 | 10.73 | $11.11 | 229 |
| 2024-04-04 | 10.59 | $10.60 | — |
| 2024-04-03 | 10.59 | $10.60 | 20 |
| 2024-03-26 | 10.59 | $10.60 | — |
| 2024-03-15 | 10.59 | $10.60 | — |
| 2024-03-14 | 10.59 | $10.60 | — |
| 2024-03-13 | 10.59 | $10.60 | — |
| 2024-03-12 | 10.59 | $10.60 | — |
| 2024-03-11 | 10.59 | $10.60 | — |
| 2024-02-28 | 10.60 | $10.60 | — |
| 2024-02-27 | 10.60 | $10.60 | — |
| 2024-02-26 | 10.60 | $10.60 | — |
| 2024-02-23 | 10.60 | $10.60 | — |
| 2024-02-22 | 10.61 | $10.60 | 1100 |
| 2024-02-21 | 10.61 | $10.63 | — |
| 2024-02-20 | 10.61 | $10.63 | — |
| 2024-02-16 | 10.61 | $10.63 | — |
| 2024-02-15 | 10.61 | $10.63 | — |
| 2024-01-26 | 10.61 | $10.63 | — |
| 2024-01-25 | 10.60 | $10.63 | — |
| 2024-01-24 | 10.60 | $10.63 | — |
| 2024-01-23 | 10.60 | $10.63 | — |
| 2024-01-22 | 10.60 | $10.63 | — |
| 2024-01-19 | 10.59 | $10.63 | — |
| 2024-01-18 | 10.59 | $10.63 | — |
| 2024-01-17 | 10.59 | $10.63 | — |
| 2024-01-16 | 10.59 | $10.63 | — |
| 2024-01-12 | 10.59 | $10.63 | — |
| 2024-01-11 | 10.59 | $10.63 | — |
| 2024-01-10 | 10.59 | $10.63 | — |
| 2024-01-09 | 10.60 | $10.63 | — |
| 2024-01-08 | 10.60 | $10.63 | — |
| 2024-01-05 | 10.61 | $10.63 | — |
| 2024-01-04 | 10.62 | $10.63 | — |
| 2024-01-03 | 10.64 | $10.63 | — |
| 2024-01-02 | 10.65 | $10.63 | — |
| 2023-12-29 | 10.68 | $10.63 | 100 |
| 2023-12-28 | 10.71 | $10.63 | 1725 |
| 2023-12-27 | 10.74 | $10.33 | 200 |
| 2023-12-26 | 10.88 | $10.85 | 4412 |
| 2023-12-22 | 10.88 | $10.86 | — |
| 2023-12-21 | 10.88 | $10.86 | — |
| 2023-12-20 | 10.88 | $10.86 | — |
| 2023-12-19 | 10.88 | $10.86 | — |
| 2023-12-18 | 10.88 | $10.86 | — |
| 2023-12-15 | 10.88 | $10.86 | — |
| 2023-12-14 | 10.88 | $10.86 | — |
| 2023-12-13 | 10.87 | $10.86 | — |
| 2023-12-12 | 10.86 | $10.86 | — |
| 2023-12-11 | 10.85 | $10.86 | — |
| 2023-12-08 | 10.84 | $10.86 | — |
| 2023-12-07 | 10.82 | $10.86 | — |
| 2023-12-06 | 10.80 | $10.86 | 200 |
| 2023-12-05 | 10.78 | $10.78 | — |
| 2023-12-04 | 10.77 | $10.78 | — |
| 2023-12-01 | 10.76 | $10.78 | — |
| 2023-11-30 | 10.74 | $10.78 | — |
| 2023-11-29 | 10.73 | $10.78 | — |
| 2023-11-21 | 10.71 | $10.78 | 800 |
| 2023-11-08 | 10.68 | $10.70 | 1300 |
| 2023-09-15 | 10.68 | $10.68 | — |
| 2023-09-14 | 10.68 | $10.68 | — |
| 2023-09-13 | 10.68 | $10.68 | — |
| 2023-09-12 | 10.68 | $10.68 | — |
| 2023-09-11 | 10.68 | $10.68 | — |
| 2023-09-08 | 10.69 | $10.68 | — |
| 2023-09-07 | 10.69 | $10.68 | — |
| 2023-09-06 | 10.69 | $10.68 | — |
| 2023-09-05 | 10.69 | $10.68 | — |
| 2023-09-01 | 10.69 | $10.68 | — |
| 2023-08-31 | 10.69 | $10.68 | — |
| 2023-08-30 | 10.69 | $10.68 | — |
| 2023-08-29 | 10.70 | $10.68 | — |
| 2023-08-28 | 10.70 | $10.68 | — |
| 2023-08-25 | 10.70 | $10.68 | — |
| 2023-08-24 | 10.70 | $10.68 | — |
| 2023-08-23 | 10.70 | $10.68 | — |
| 2023-08-22 | 10.71 | $10.68 | — |
| 2023-08-21 | 10.71 | $10.68 | — |
| 2023-08-18 | 10.71 | $10.68 | — |
| 2023-08-17 | 10.71 | $10.68 | 300 |
| 2023-08-16 | 10.71 | $10.69 | — |
| 2023-08-15 | 10.70 | $10.69 | — |
| 2023-08-14 | 10.70 | $10.69 | — |
| 2023-08-11 | 10.69 | $10.69 | — |
| 2023-08-10 | 10.68 | $10.69 | 1100 |
| 2023-08-09 | 10.66 | $10.63 | 900 |
| 2023-08-08 | 10.66 | $10.65 | — |
| 2023-08-07 | 10.65 | $10.65 | — |
| 2023-08-04 | 10.65 | $10.65 | — |
| 2023-08-03 | 10.63 | $10.65 | — |
| 2023-08-02 | 10.62 | $10.65 | — |
| 2023-08-01 | 10.60 | $10.65 | 3497 |
| 2023-07-31 | 10.58 | $10.62 | — |
| 2023-07-28 | 10.56 | $10.62 | — |
| 2023-07-27 | 10.53 | $10.62 | — |
| 2023-07-26 | 10.50 | $10.62 | 450 |
| 2023-07-25 | 10.46 | $10.48 | — |
| 2023-07-24 | 10.46 | $10.48 | — |
| 2023-07-21 | 10.46 | $10.48 | — |
| 2023-07-20 | 10.46 | $10.48 | — |
| 2023-07-19 | 10.47 | $10.48 | — |
| 2023-07-18 | 10.47 | $10.48 | — |
| 2023-07-17 | 10.47 | $10.48 | — |
| 2023-07-14 | 10.47 | $10.48 | — |
| 2023-07-13 | 10.47 | $10.48 | — |
| 2023-07-12 | 10.47 | $10.48 | — |
| 2023-07-11 | 10.48 | $10.48 | 158 |
| 2023-07-10 | 10.48 | $10.50 | 200 |
| 2023-07-07 | 10.49 | $10.49 | — |
| 2023-07-06 | 10.49 | $10.49 | — |
| 2023-07-05 | 10.49 | $10.49 | — |
| 2023-07-03 | 10.50 | $10.49 | — |
| 2023-06-30 | 10.51 | $10.49 | — |
| 2023-06-29 | 10.52 | $10.49 | — |
| 2023-06-28 | 10.53 | $10.49 | — |
| 2023-06-27 | 10.54 | $10.49 | — |
| 2023-06-26 | 10.56 | $10.49 | 100 |
| 2023-06-23 | 10.58 | $10.48 | 100 |
| 2023-06-22 | 10.61 | $10.56 | — |
| 2023-06-21 | 10.61 | $10.56 | — |
| 2023-06-20 | 10.62 | $10.56 | — |
| 2023-06-16 | 10.63 | $10.56 | — |
| 2023-06-15 | 10.63 | $10.56 | 5400 |
| 2023-06-14 | 10.64 | $10.64 | 800 |
| 2023-06-13 | 10.62 | $10.61 | 600 |
| 2023-06-12 | 10.61 | $10.56 | 1250 |
| 2023-06-09 | 10.61 | $10.58 | 338 |
| 2023-06-08 | 10.60 | $10.60 | — |
| 2023-06-07 | 10.58 | $10.60 | — |
| 2023-06-06 | 10.55 | $10.60 | — |
| 2023-06-05 | 10.52 | $10.60 | 1000 |
| 2023-06-02 | 10.48 | $10.44 | — |
| 2023-06-01 | 10.48 | $10.44 | — |
| 2023-05-31 | 10.48 | $10.44 | — |
| 2023-05-30 | 10.47 | $10.44 | — |
| 2023-05-26 | 10.47 | $10.44 | — |
| 2023-05-25 | 10.46 | $10.44 | — |
| 2023-05-24 | 10.45 | $10.44 | — |
| 2023-05-23 | 10.44 | $10.44 | — |
| 2023-05-22 | 10.42 | $10.44 | — |
| 2023-05-19 | 10.39 | $10.44 | 1000 |
| 2023-05-18 | 10.36 | $10.43 | 602 |
| 2023-05-17 | 10.33 | $10.38 | — |
| 2023-05-16 | 10.30 | $10.38 | — |
| 2023-05-15 | 10.27 | $10.38 | — |
| 2023-05-12 | 10.23 | $10.38 | 600 |
| 2023-05-11 | 10.18 | $10.19 | — |
| 2023-05-10 | 10.18 | $10.19 | — |
| 2023-05-09 | 10.18 | $10.19 | — |
| 2023-05-08 | 10.18 | $10.19 | — |
| 2023-05-05 | 10.18 | $10.19 | — |
| 2023-05-04 | 10.18 | $10.19 | — |
| 2023-05-03 | 10.18 | $10.19 | — |
| 2023-05-02 | 10.18 | $10.19 | — |
| 2023-05-01 | 10.18 | $10.19 | — |
| 2023-04-28 | 10.18 | $10.19 | — |
| 2023-04-27 | 10.19 | $10.19 | — |
| 2023-04-26 | 10.19 | $10.19 | — |
| 2023-04-25 | 10.19 | $10.19 | — |
| 2023-04-24 | 10.20 | $10.19 | — |
| 2023-04-21 | 10.21 | $10.19 | — |
| 2023-04-20 | 10.21 | $10.19 | — |
| 2023-04-19 | 10.23 | $10.19 | — |
| 2023-04-18 | 10.24 | $10.19 | — |
| 2023-04-17 | 10.25 | $10.19 | 100 |
| 2023-04-14 | 10.27 | $10.16 | 100 |
| 2023-04-13 | 10.31 | $10.29 | — |
| 2023-04-12 | 10.31 | $10.29 | — |
| 2023-04-11 | 10.30 | $10.29 | 1839 |
| 2023-04-10 | 10.30 | $10.33 | — |
| 2023-04-06 | 10.28 | $10.33 | — |
| 2023-04-05 | 10.26 | $10.33 | 207 |
| 2023-04-04 | 10.23 | $10.23 | 100 |
| 2023-04-03 | 10.23 | $10.22 | 100 |
| 2023-03-31 | 10.23 | $10.17 | 127 |
| 2023-03-30 | 10.24 | $10.25 | — |
| 2023-03-29 | 10.24 | $10.25 | — |
| 2023-03-28 | 10.23 | $10.25 | — |
| 2023-03-27 | 10.22 | $10.25 | — |
| 2023-03-24 | 10.20 | $10.25 | — |
| 2023-03-23 | 10.19 | $10.25 | 253 |
| 2023-03-22 | 10.17 | $10.16 | — |
| 2023-03-21 | 10.17 | $10.16 | — |
| 2023-03-20 | 10.18 | $10.16 | — |
| 2023-03-17 | 10.18 | $10.16 | — |
| 2023-03-16 | 10.19 | $10.16 | — |
| 2023-03-15 | 10.20 | $10.16 | 987 |
| 2023-03-14 | 10.21 | $10.42 | 7383 |
| 2023-03-13 | 10.14 | $10.19 | 9017 |
| 2023-03-10 | 10.13 | $10.10 | — |
| 2023-03-09 | 10.15 | $10.10 | — |
| 2023-03-08 | 10.16 | $10.10 | 1925 |
| 2023-03-07 | 10.19 | $10.05 | 3398 |
| 2023-03-06 | 10.23 | $10.26 | 725 |
| 2023-03-03 | 10.21 | $10.25 | 202430 |
| 2023-03-02 | 10.20 | $10.21 | — |
| 2023-03-01 | 10.19 | $10.21 | 86577 |
| 2023-02-28 | 10.18 | $10.18 | — |
| 2023-02-27 | 10.18 | $10.18 | — |
| 2023-02-24 | 10.18 | $10.18 | 300 |
| 2023-02-23 | 10.18 | $10.19 | 100 |
| 2023-02-22 | 10.17 | $10.18 | 100 |
| 2023-02-21 | 10.17 | $10.17 | — |
| 2023-02-17 | 10.17 | $10.17 | — |
| 2023-02-16 | 10.17 | $10.17 | — |
| 2023-02-15 | 10.17 | $10.17 | — |
| 2023-02-14 | 10.17 | $10.17 | — |
| 2023-02-13 | 10.16 | $10.17 | 428 |
| 2023-02-10 | 10.16 | $10.15 | 384 |
| 2023-02-09 | 10.16 | $10.16 | 411 |
| 2023-02-08 | 10.16 | $10.14 | — |
| 2023-02-07 | 10.16 | $10.14 | — |
| 2023-02-06 | 10.17 | $10.14 | 375 |
| 2023-02-03 | 10.17 | $10.20 | 5500 |
| 2023-02-02 | 10.16 | $10.15 | — |
| 2023-02-01 | 10.16 | $10.15 | — |
| 2023-01-31 | 10.16 | $10.15 | — |
| 2023-01-30 | 10.16 | $10.15 | 2300 |
| 2023-01-27 | 10.16 | $10.15 | — |
| 2023-01-26 | 10.16 | $10.15 | — |
| 2023-01-25 | 10.15 | $10.15 | — |
| 2023-01-24 | 10.15 | $10.15 | 300 |
| 2023-01-23 | 10.14 | $10.15 | 1127 |
| 2023-01-20 | 10.14 | $10.14 | — |
| 2023-01-19 | 10.13 | $10.14 | — |
| 2023-01-18 | 10.13 | $10.14 | 1727 |
| 2023-01-17 | 10.12 | $10.11 | — |
| 2023-01-13 | 10.12 | $10.11 | 382 |
| 2023-01-12 | 10.12 | $10.11 | — |
| 2023-01-11 | 10.11 | $10.11 | — |
| 2023-01-10 | 10.11 | $10.11 | — |
| 2023-01-09 | 10.10 | $10.11 | — |
| 2023-01-06 | 10.10 | $10.11 | 400 |
| 2023-01-05 | 10.09 | $10.11 | 21478 |
| 2023-01-04 | 10.08 | $10.08 | 7750 |
| 2023-01-03 | 10.08 | $10.06 | — |
| 2022-12-30 | 10.08 | $10.06 | 2660 |
| 2022-12-29 | 10.08 | $10.08 | — |
| 2022-12-28 | 10.08 | $10.08 | — |
| 2022-12-27 | 10.08 | $10.08 | 42199 |
| 2022-12-23 | 10.07 | $10.08 | 400 |
| 2022-12-22 | 10.06 | $10.06 | — |
| 2022-12-21 | 10.06 | $10.06 | — |
| 2022-12-20 | 10.05 | $10.06 | 5600 |
| 2022-12-19 | 10.05 | $10.04 | 12700 |
| 2022-12-16 | 10.05 | $10.04 | — |
| 2022-12-15 | 10.05 | $10.04 | — |
| 2022-12-14 | 10.05 | $10.04 | 1100 |
| 2022-12-13 | 10.04 | $10.04 | — |
| 2022-12-12 | 10.04 | $10.04 | — |
| 2022-12-09 | 10.04 | $10.04 | 700 |
| 2022-12-08 | 10.03 | $10.03 | — |
| 2022-12-07 | 10.03 | $10.03 | 1000 |
| 2022-12-06 | 10.02 | $10.03 | — |
| 2022-12-05 | 10.01 | $10.03 | — |
| 2022-12-02 | 10.01 | $10.03 | 300 |
| 2022-12-01 | 9.99 | $10.03 | 300 |
| 2022-11-30 | 9.98 | $9.98 | — |
| 2022-11-29 | 9.98 | $9.98 | 100 |
| 2022-11-28 | 9.98 | $10.00 | 1700 |
| 2022-11-25 | 9.97 | $9.94 | — |
| 2022-11-23 | 9.98 | $9.94 | 100 |
| 2022-11-22 | 10.00 | $9.99 | — |
| 2022-11-21 | 9.99 | $9.99 | — |
| 2022-11-18 | 9.99 | $9.99 | — |
| 2022-11-17 | 9.99 | $9.99 | — |
| 2022-11-16 | 9.99 | $9.99 | — |
| 2022-11-15 | 9.98 | $9.99 | 1400 |
| 2022-11-14 | 9.98 | $9.97 | — |
| 2022-11-11 | 9.98 | $9.97 | — |
| 2022-11-10 | 9.98 | $9.97 | 600 |
| 2022-11-09 | 9.98 | $9.97 | 100 |
| 2022-11-08 | 9.97 | $9.97 | 100 |
| 2022-11-07 | 9.97 | $9.97 | 100 |
| 2022-11-04 | 9.97 | $9.97 | — |
| 2022-11-03 | 9.96 | $9.97 | 1800 |
| 2022-11-02 | 9.96 | $9.96 | — |
| 2022-11-01 | 9.95 | $9.96 | 500 |
| 2022-10-31 | 9.95 | $9.95 | — |
| 2022-10-28 | 9.95 | $9.95 | 1000 |
| 2022-10-27 | 9.94 | $9.95 | 500 |
| 2022-10-26 | 9.94 | $9.94 | — |
| 2022-10-25 | 9.93 | $9.94 | — |
| 2022-10-24 | 9.93 | $9.94 | 100 |
| 2022-10-21 | 9.92 | $9.94 | 3300 |
| 2022-10-20 | 9.92 | $9.93 | 200 |
| 2022-10-19 | 9.91 | $9.91 | — |
| 2022-10-18 | 9.91 | $9.91 | — |
| 2022-10-17 | 9.91 | $9.91 | 41000 |
| 2022-10-14 | 9.91 | $9.90 | — |
| 2022-10-13 | 9.91 | $9.90 | 1700 |
| 2022-10-12 | 9.91 | $9.91 | — |
| 2022-10-11 | 9.91 | $9.91 | 2100 |
| 2022-10-10 | 9.91 | $9.91 | — |
| 2022-10-07 | 9.91 | $9.91 | — |
| 2022-10-06 | 9.91 | $9.91 | — |
| 2022-10-05 | 9.91 | $9.91 | — |
| 2022-10-04 | 9.90 | $9.91 | — |
| 2022-10-03 | 9.90 | $9.91 | 10900 |
| 2022-09-30 | 9.90 | $9.91 | — |
| 2022-09-29 | 9.89 | $9.91 | 300 |
| 2022-09-28 | 9.88 | $9.88 | — |
| 2022-09-27 | 9.88 | $9.88 | 5400 |
| 2022-09-26 | 9.88 | $9.87 | 7000 |
| 2022-09-23 | 9.89 | $9.88 | — |
| 2022-09-22 | 9.89 | $9.88 | 55900 |
| 2022-09-21 | 9.89 | $9.88 | — |
| 2022-09-20 | 9.89 | $9.88 | — |
| 2022-09-19 | 9.89 | $9.88 | 39600 |
| 2022-09-16 | 9.89 | $9.89 | — |
| 2022-09-15 | 9.89 | $9.89 | 5600 |
| 2022-09-14 | 9.89 | $9.91 | 100 |
| 2022-09-13 | 9.88 | $9.88 | — |
| 2022-09-12 | 9.88 | $9.88 | — |
| 2022-09-09 | 9.88 | $9.88 | — |
| 2022-09-08 | 9.88 | $9.88 | 2500 |
| 2022-09-07 | 9.87 | $9.88 | 1000 |
| 2022-09-06 | 9.87 | $9.87 | — |
| 2022-09-02 | 9.87 | $9.87 | 5300 |
| 2022-09-01 | 9.86 | $9.86 | — |
| 2022-08-31 | 9.86 | $9.86 | — |
| 2022-08-30 | 9.86 | $9.86 | — |
| 2022-08-29 | 9.86 | $9.86 | 2700 |
| 2022-08-26 | 9.86 | $9.86 | 4100 |
| 2022-08-25 | 9.86 | $9.86 | 5200 |
| 2022-08-24 | 9.85 | $9.83 | 10500 |
| 2022-08-23 | 9.86 | $9.85 | — |
| 2022-08-22 | 9.86 | $9.85 | — |
| 2022-08-19 | 9.86 | $9.85 | — |
| 2022-08-18 | 9.86 | $9.85 | 1000 |
| 2022-08-17 | 9.86 | $9.86 | — |
| 2022-08-16 | 9.86 | $9.86 | 1600 |
| 2022-08-15 | 9.86 | $9.86 | 1500 |
| 2022-08-12 | 9.86 | $9.85 | — |
| 2022-08-11 | 9.85 | $9.85 | — |
| 2022-08-10 | 9.85 | $9.85 | — |
| 2022-08-09 | 9.85 | $9.85 | 1500 |
| 2022-08-08 | 9.85 | $9.80 | 100 |
| 2022-08-05 | 9.86 | $9.88 | 12200 |
| 2022-08-04 | 9.85 | $9.85 | 13200 |
| 2022-08-03 | 9.84 | $9.84 | 23300 |
| 2022-08-02 | 9.84 | $9.84 | 100 |
| 2022-08-01 | 9.84 | $9.86 | 4100 |
| 2022-07-29 | 9.82 | $9.84 | 3300 |
| 2022-07-28 | 9.82 | $9.83 | — |
| 2022-07-27 | 9.81 | $9.83 | — |
| 2022-07-26 | 9.80 | $9.83 | — |
| 2022-07-25 | 9.80 | $9.83 | 2400 |
| 2022-07-22 | 9.79 | $9.79 | — |
| 2022-07-21 | 9.79 | $9.79 | — |
| 2022-07-20 | 9.79 | $9.79 | — |
| 2022-07-19 | 9.79 | $9.79 | — |
| 2022-07-18 | 9.79 | $9.79 | 400 |
| 2022-07-15 | 9.79 | $9.79 | — |
| 2022-07-14 | 9.79 | $9.79 | — |
| 2022-07-13 | 9.79 | $9.79 | — |
| 2022-07-12 | 9.79 | $9.79 | — |
| 2022-07-11 | 9.80 | $9.79 | — |
| 2022-07-08 | 9.80 | $9.79 | — |
| 2022-07-07 | 9.80 | $9.79 | 6100 |
| 2022-07-06 | 9.81 | $9.80 | 100 |
| 2022-07-05 | 9.81 | $9.81 | 10000 |
| 2022-07-01 | 9.81 | $9.81 | — |
| 2022-06-30 | 9.82 | $9.81 | 10100 |
| 2022-06-29 | 9.82 | $9.81 | — |
| 2022-06-28 | 9.82 | $9.81 | — |
| 2022-06-27 | 9.82 | $9.81 | 1900 |
| 2022-06-24 | 9.83 | $9.82 | — |
| 2022-06-23 | 9.83 | $9.82 | — |
| 2022-06-22 | 9.83 | $9.82 | — |
| 2022-06-21 | 9.83 | $9.82 | 700 |
| 2022-06-17 | 9.83 | $9.82 | — |
| 2022-06-16 | 9.83 | $9.82 | — |
| 2022-06-15 | 9.83 | $9.82 | 1400 |
| 2022-06-14 | 9.83 | $9.82 | 2100 |
| 2022-06-13 | 9.83 | $9.82 | — |
| 2022-06-10 | 9.84 | $9.82 | 600 |
| 2022-06-09 | 9.84 | $9.87 | — |
| 2022-06-08 | 9.83 | $9.87 | — |
| 2022-06-07 | 9.81 | $9.87 | — |
| 2022-06-06 | 9.79 | $9.87 | 200 |
| 2022-06-03 | 9.77 | $9.78 | — |
| 2022-06-02 | 9.77 | $9.78 | — |
| 2022-06-01 | 9.77 | $9.78 | — |
| 2022-05-31 | 9.77 | $9.78 | — |
| 2022-05-27 | 9.77 | $9.78 | — |
| 2022-05-26 | 9.77 | $9.78 | — |
| 2022-05-25 | 9.77 | $9.78 | — |
| 2022-05-24 | 9.77 | $9.78 | 15100 |
| 2022-05-23 | 9.78 | $9.79 | — |
| 2022-05-20 | 9.78 | $9.79 | — |
| 2022-05-19 | 9.78 | $9.79 | — |
| 2022-05-18 | 9.79 | $9.79 | — |
| 2022-05-17 | 9.79 | $9.79 | — |
| 2022-05-16 | 9.80 | $9.79 | — |
| 2022-05-13 | 9.81 | $9.79 | 49800 |
| 2022-05-12 | 9.82 | $9.79 | 1400 |
| 2022-05-11 | 9.83 | $9.80 | 104800 |
| 2022-05-10 | 9.84 | $9.82 | 1300 |
| 2022-05-09 | 9.85 | $9.84 | — |
| 2022-05-06 | 9.86 | $9.84 | — |
| 2022-05-05 | 9.87 | $9.84 | 100 |
| 2022-05-04 | 9.88 | $9.84 | 3500 |
| 2022-05-03 | 9.89 | $9.88 | — |
| 2022-05-02 | 9.89 | $9.88 | 1100 |
| 2022-04-29 | 9.89 | $9.88 | 3100 |
| 2022-04-28 | 9.89 | $9.88 | 100 |
| 2022-04-27 | 9.89 | $9.88 | 100 |
| 2022-04-26 | 9.89 | $9.88 | — |
| 2022-04-25 | 9.89 | $9.88 | — |
| 2022-04-22 | 9.89 | $9.88 | — |
| 2022-04-21 | 9.89 | $9.88 | — |
| 2022-04-20 | 9.89 | $9.88 | 20000 |
| 2022-04-19 | 9.89 | $9.88 | 21800 |
| 2022-04-18 | 9.89 | $9.88 | — |
| 2022-04-14 | 9.89 | $9.88 | 9700 |
| 2022-04-13 | 9.88 | $9.86 | 36000 |
| 2022-04-12 | 9.88 | $9.86 | 17300 |
| 2022-04-11 | 9.88 | $9.88 | 4700 |
| 2022-04-08 | 9.87 | $9.88 | 2900 |
| 2022-04-07 | 9.87 | $9.87 | 10600 |
| 2022-04-06 | 9.86 | $9.85 | 1400 |
| 2022-04-05 | 9.85 | $9.85 | 3300 |
| 2022-04-04 | 9.85 | $9.86 | — |
| 2022-04-01 | 9.84 | $9.86 | 800 |
| 2022-03-31 | 9.83 | $9.85 | 7400 |
| 2022-03-30 | 9.82 | $9.85 | — |
| 2022-03-29 | 9.80 | $9.85 | 700 |
| 2022-03-28 | 9.78 | $9.82 | 500 |
| 2022-03-25 | 9.77 | $9.77 | — |
| 2022-03-24 | 9.77 | $9.77 | — |
| 2022-03-23 | 9.77 | $9.77 | — |
| 2022-03-22 | 9.77 | $9.77 | — |
| 2022-03-21 | 9.77 | $9.77 | — |
| 2022-03-18 | 9.77 | $9.77 | — |
| 2022-03-17 | 9.78 | $9.77 | — |
| 2022-03-16 | 9.78 | $9.77 | — |
| 2022-03-15 | 9.78 | $9.77 | — |
| 2022-03-14 | 9.78 | $9.77 | — |
| 2022-03-11 | 9.79 | $9.77 | 100200 |
| 2022-03-10 | 9.79 | $9.80 | — |
| 2022-03-09 | 9.79 | $9.80 | — |
| 2022-03-08 | 9.78 | $9.80 | 600 |
| 2022-03-07 | 9.78 | $9.78 | — |
| 2022-03-04 | 9.78 | $9.78 | — |
| 2022-03-03 | 9.78 | $9.78 | 300 |
| 2022-03-02 | 9.78 | $9.78 | — |
| 2022-03-01 | 9.78 | $9.78 | 100 |
| 2022-02-28 | 9.77 | $9.74 | 600 |
| 2022-02-25 | 9.79 | $9.77 | — |
| 2022-02-24 | 9.79 | $9.77 | 1000 |
| 2022-02-23 | 9.80 | $9.77 | 52500 |
| 2022-02-22 | 9.80 | $9.83 | 1400 |
| 2022-02-18 | 9.79 | $9.83 | 200 |
| 2022-02-17 | 9.78 | $9.78 | — |
| 2022-02-16 | 9.78 | $9.78 | — |
| 2022-02-15 | 9.77 | $9.78 | — |
| 2022-02-14 | 9.77 | $9.78 | 188000 |
| 2022-02-11 | 9.77 | $9.79 | — |
| 2022-02-10 | 9.77 | $9.79 | 21700 |
| 2022-02-09 | 9.76 | $9.77 | 100 |
| 2022-02-08 | 9.76 | $9.80 | 300000 |
| 2022-02-07 | 9.75 | $9.76 | 1000 |
| 2022-02-04 | 9.75 | $9.75 | 10000 |
| 2022-02-03 | 9.76 | $9.75 | 11100 |
| 2022-02-02 | 9.76 | $9.78 | — |
| 2022-02-01 | 9.76 | $9.78 | 34200 |
| 2022-01-31 | 9.76 | $9.75 | 100500 |
| 2022-01-28 | 9.77 | $9.74 | 47200 |
| 2022-01-27 | 9.78 | $9.77 | 500 |
| 2022-01-26 | 9.79 | $9.77 | 3300 |
| 2022-01-25 | 9.79 | $9.77 | 33800 |
| 2022-01-24 | 9.81 | $9.81 | — |
| 2022-01-21 | 9.81 | $9.81 | — |
| 2022-01-20 | 9.81 | $9.81 | — |
| 2022-01-19 | 9.81 | $9.81 | — |
| 2022-01-18 | 9.81 | $9.81 | — |
| 2022-01-14 | 9.81 | $9.81 | — |
| 2022-01-13 | 9.82 | $9.81 | 500 |
| 2022-01-12 | 9.82 | $9.85 | 600 |
| 2022-01-11 | 9.81 | $9.85 | 4300 |
| 2022-01-10 | 9.80 | $9.83 | 500 |
| 2022-01-07 | 9.80 | $9.82 | — |
| 2022-01-06 | 9.80 | $9.82 | 200 |
| 2022-01-05 | 9.79 | $9.85 | 6100 |
| 2022-01-04 | 9.78 | $9.78 | — |
| 2022-01-03 | 9.79 | $9.78 | — |
| 2021-12-31 | 9.80 | $9.78 | — |
| 2021-12-30 | 9.82 | $9.78 | 2100 |
| 2021-12-29 | 9.84 | $9.80 | 1400 |
| 2021-12-28 | 9.85 | $9.84 | 1100 |
| 2021-12-27 | 9.86 | $9.84 | — |
| 2021-12-23 | 9.87 | $9.84 | 1000 |
| 2021-12-22 | 9.88 | $9.86 | 1900 |
| 2021-12-21 | 9.88 | $9.86 | 200 |
| 2021-12-20 | 9.89 | $9.90 | — |
| 2021-12-17 | 9.89 | $9.90 | — |
| 2021-12-16 | 9.88 | $9.90 | 600 |
| 2021-12-15 | 9.88 | $9.90 | 2300 |
| 2021-12-14 | 9.87 | $9.90 | 30600 |
| 2021-12-13 | 9.87 | $9.87 | 10900 |
| 2021-12-10 | 9.87 | $9.86 | — |
| 2021-12-09 | 9.87 | $9.86 | 300 |
| 2021-12-08 | 9.88 | $9.87 | 1700 |
| 2021-12-07 | 9.88 | $9.91 | 15000 |
| 2021-12-06 | 9.88 | $9.84 | 800 |
| 2021-12-03 | 9.89 | $9.86 | 2200 |
| 2021-12-02 | 9.90 | $9.88 | 900 |
| 2021-12-01 | 9.91 | $9.88 | 9500 |
| 2021-11-30 | 9.91 | $9.89 | 48900 |
| 2021-11-29 | 9.92 | $9.90 | 3400 |
| 2021-11-26 | 9.92 | $9.93 | 800 |
| 2021-11-24 | 9.91 | $9.93 | — |
| 2021-11-23 | 9.91 | $9.93 | — |
| 2021-11-22 | 9.90 | $9.93 | — |
| 2021-11-19 | 9.88 | $9.93 | 5000 |
| 2021-11-18 | 9.87 | $9.85 | 1300 |
| 2021-11-17 | 9.87 | $9.86 | 12600 |
| 2021-11-16 | 9.88 | $9.87 | 16400 |
| 2021-11-15 | 9.88 | $9.87 | 29500 |
| 2021-11-12 | 9.88 | $9.86 | 3100 |
| 2021-11-11 | 9.89 | $9.87 | — |
| 2021-11-10 | 9.89 | $9.87 | — |
| 2021-11-09 | 9.90 | $9.87 | — |
| 2021-11-08 | 9.90 | $9.87 | — |
| 2021-11-05 | 9.91 | $9.87 | 8000 |
| 2021-11-04 | 9.92 | $9.92 | — |
| 2021-11-03 | 9.91 | $9.92 | 900 |
| 2021-11-02 | 9.90 | $9.90 | — |
| 2021-11-01 | 9.90 | $9.90 | 2400 |
| 2021-10-29 | 9.89 | $9.92 | 21400 |
| 2021-10-28 | 9.88 | $9.90 | 508200 |
| 2021-10-27 | 9.87 | $9.89 | 300 |
| 2021-10-26 | 9.85 | $9.89 | 35000 |
| 2021-10-25 | 9.84 | $9.85 | 5600 |
| 2021-10-22 | 9.84 | $9.82 | 200 |
| 2021-10-21 | 9.85 | $9.83 | — |
| 2021-10-20 | 9.85 | $9.83 | — |
| 2021-10-19 | 9.85 | $9.83 | — |
| 2021-10-18 | 9.86 | $9.83 | 3000 |
| 2021-10-15 | 9.87 | $9.86 | 200000 |
| 2021-10-14 | 9.87 | $9.85 | — |
| 2021-10-13 | 9.87 | $9.85 | 600 |
| 2021-10-12 | 9.87 | $9.88 | 38000 |
| 2021-10-11 | 9.86 | $9.88 | 34800 |
| 2021-10-08 | 9.86 | $9.86 | 100 |
| 2021-10-07 | 9.85 | $9.86 | — |
| 2021-10-06 | 9.85 | $9.86 | 5200 |
| 2021-10-05 | 9.84 | $9.83 | 800 |
| 2021-10-04 | 9.84 | $9.85 | 5200 |
| 2021-10-01 | 9.83 | $9.82 | 200 |
| 2021-09-30 | 9.84 | $9.81 | 7800 |
| 2021-09-29 | 9.84 | $9.82 | 100 |
| 2021-09-28 | 9.85 | $9.86 | — |
| 2021-09-27 | 9.84 | $9.86 | 13600 |
| 2021-09-24 | 9.84 | $9.83 | — |
| 2021-09-23 | 9.84 | $9.83 | — |
| 2021-09-22 | 9.84 | $9.83 | 20100 |
| 2021-09-21 | 9.84 | $9.86 | — |
| 2021-09-20 | 9.83 | $9.86 | — |
| 2021-09-17 | 9.82 | $9.86 | — |
| 2021-09-16 | 9.80 | $9.86 | — |
| 2021-09-15 | 9.79 | $9.86 | 5500 |
| 2021-09-14 | 9.77 | $9.79 | — |
| 2021-09-13 | 9.77 | $9.79 | — |
| 2021-09-10 | 9.77 | $9.79 | — |
| 2021-09-09 | 9.77 | $9.79 | — |
| 2021-09-08 | 9.78 | $9.79 | — |
| 2021-09-07 | 9.78 | $9.79 | — |
| 2021-09-03 | 9.78 | $9.79 | — |
| 2021-09-02 | 9.79 | $9.79 | 6000 |
| 2021-09-01 | 9.80 | $9.79 | 9600 |
| 2021-08-31 | 9.81 | $9.80 | 1100 |
| 2021-08-30 | 9.83 | $9.82 | — |
| 2021-08-27 | 9.84 | $9.82 | 600 |
| 2021-08-26 | 9.85 | $9.85 | — |
| 2021-08-25 | 9.85 | $9.85 | — |
| 2021-08-24 | 9.86 | $9.85 | 1900 |
| 2021-08-23 | 9.87 | $9.86 | 1300 |
| 2021-08-20 | 9.88 | $9.90 | — |
| 2021-08-19 | 9.88 | $9.90 | 7000 |
| 2021-08-18 | 9.88 | $9.90 | — |
| 2021-08-17 | 9.88 | $9.90 | 3300 |
| 2021-08-16 | 9.88 | $9.85 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.43
2024-09-16
Close Price
$9.42
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
14.80
Average
56.85
Maximum
93.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-09-16 | 43.43 | $9.42 | — |
| 2024-09-13 | 56.67 | $10.89 | 1842 |
| 2024-09-12 | 43.41 | $9.70 | 3708 |
| 2024-09-11 | 39.25 | $9.42 | — |
| 2024-09-10 | 39.25 | $9.42 | — |
| 2024-09-09 | 39.25 | $9.42 | — |
| 2024-09-06 | 39.25 | $9.42 | — |
| 2024-09-05 | 39.25 | $9.42 | 500 |
| 2024-09-04 | 39.25 | $9.42 | — |
| 2024-09-03 | 39.25 | $9.42 | — |
| 2024-08-30 | 39.25 | $9.42 | — |
| 2024-08-29 | 39.25 | $9.42 | — |
| 2024-08-28 | 39.25 | $9.42 | 324 |
| 2024-08-27 | 39.25 | $9.42 | — |
| 2024-08-26 | 39.25 | $9.42 | 7800 |
| 2024-08-23 | 58.60 | $11.75 | — |
| 2024-08-22 | 58.60 | $11.75 | — |
| 2024-08-21 | 58.60 | $11.75 | — |
| 2024-08-20 | 58.60 | $11.75 | — |
| 2024-08-19 | 58.60 | $11.75 | — |
| 2024-08-16 | 58.60 | $11.75 | — |
| 2024-08-15 | 58.60 | $11.75 | — |
| 2024-08-14 | 58.60 | $11.75 | — |
| 2024-08-13 | 58.60 | $11.75 | 500 |
| 2024-08-12 | 65.01 | $12.49 | 12500 |
| 2024-08-09 | 45.35 | $9.93 | — |
| 2024-08-08 | 45.35 | $9.93 | 1400 |
| 2024-08-07 | 43.10 | $9.73 | — |
| 2024-08-06 | 43.10 | $9.73 | — |
| 2024-08-05 | 43.10 | $9.73 | — |
| 2024-08-02 | 43.10 | $9.73 | — |
| 2024-08-01 | 43.10 | $9.73 | 922 |
| 2024-07-31 | 36.17 | $9.05 | — |
| 2024-07-30 | 36.17 | $9.05 | 500 |
| 2024-07-29 | 41.24 | $9.81 | — |
| 2024-07-26 | 41.24 | $9.81 | — |
| 2024-07-25 | 41.24 | $9.81 | — |
| 2024-07-24 | 41.24 | $9.81 | 611 |
| 2024-07-19 | 43.87 | $10.21 | 1247 |
| 2024-07-18 | 74.66 | $12.93 | 407 |
| 2024-07-17 | 73.08 | $12.69 | 15414 |
| 2024-07-15 | 60.46 | $11.40 | 7 |
| 2024-06-14 | 60.46 | $11.40 | 199 |
| 2024-06-10 | 75.89 | $12.02 | 2626 |
| 2024-06-06 | 40.53 | $10.50 | 397 |
| 2024-06-03 | 49.07 | $10.69 | 100 |
| 2024-05-29 | 52.39 | $10.75 | 100 |
| 2024-05-28 | 52.39 | $10.75 | 100 |
| 2024-05-13 | 86.76 | $11.14 | 612 |
| 2024-05-09 | 86.10 | $11.11 | 17 |
| 2024-04-09 | 86.10 | $11.11 | 229 |
| 2024-04-04 | 38.83 | $10.60 | — |
| 2024-04-03 | 38.83 | $10.60 | 20 |
| 2024-03-26 | 38.83 | $10.60 | — |
| 2024-03-15 | 38.83 | $10.60 | — |
| 2024-03-14 | 38.83 | $10.60 | — |
| 2024-03-13 | 38.83 | $10.60 | — |
| 2024-03-12 | 38.83 | $10.60 | — |
| 2024-03-11 | 38.83 | $10.60 | — |
| 2024-02-28 | 38.83 | $10.60 | — |
| 2024-02-27 | 38.83 | $10.60 | — |
| 2024-02-26 | 38.83 | $10.60 | — |
| 2024-02-23 | 38.83 | $10.60 | — |
| 2024-02-22 | 38.83 | $10.60 | 1100 |
| 2024-02-21 | 43.27 | $10.63 | — |
| 2024-02-20 | 43.27 | $10.63 | — |
| 2024-02-16 | 43.27 | $10.63 | — |
| 2024-02-15 | 43.27 | $10.63 | — |
| 2024-01-26 | 43.27 | $10.63 | — |
| 2024-01-25 | 43.27 | $10.63 | — |
| 2024-01-24 | 43.27 | $10.63 | — |
| 2024-01-23 | 43.27 | $10.63 | — |
| 2024-01-22 | 43.27 | $10.63 | — |
| 2024-01-19 | 43.27 | $10.63 | — |
| 2024-01-18 | 43.27 | $10.63 | — |
| 2024-01-17 | 43.27 | $10.63 | — |
| 2024-01-16 | 43.27 | $10.63 | — |
| 2024-01-12 | 43.27 | $10.63 | — |
| 2024-01-11 | 43.27 | $10.63 | — |
| 2024-01-10 | 43.27 | $10.63 | — |
| 2024-01-09 | 43.27 | $10.63 | — |
| 2024-01-08 | 43.27 | $10.63 | — |
| 2024-01-05 | 43.27 | $10.63 | — |
| 2024-01-04 | 43.27 | $10.63 | — |
| 2024-01-03 | 43.27 | $10.63 | — |
| 2024-01-02 | 43.27 | $10.63 | — |
| 2023-12-29 | 43.27 | $10.63 | 100 |
| 2023-12-28 | 43.27 | $10.63 | 1725 |
| 2023-12-27 | 14.80 | $10.33 | 200 |
| 2023-12-26 | 85.16 | $10.85 | 4412 |
| 2023-12-22 | 93.26 | $10.86 | — |
| 2023-12-21 | 93.26 | $10.86 | — |
| 2023-12-20 | 93.26 | $10.86 | — |
| 2023-12-19 | 93.26 | $10.86 | — |
| 2023-12-18 | 93.26 | $10.86 | — |
| 2023-12-15 | 93.26 | $10.86 | — |
| 2023-12-14 | 93.26 | $10.86 | — |
| 2023-12-13 | 93.26 | $10.86 | — |
| 2023-12-12 | 93.26 | $10.86 | — |
| 2023-12-11 | 93.26 | $10.86 | — |
| 2023-12-08 | 93.26 | $10.86 | — |
| 2023-12-07 | 93.26 | $10.86 | — |
| 2023-12-06 | 93.26 | $10.86 | 200 |
| 2023-12-05 | 88.95 | $10.78 | — |
| 2023-12-04 | 88.95 | $10.78 | — |
| 2023-12-01 | 88.95 | $10.78 | — |
| 2023-11-30 | 88.95 | $10.78 | — |
| 2023-11-29 | 88.95 | $10.78 | — |
| 2023-11-21 | 88.95 | $10.78 | 800 |
| 2023-11-08 | 79.11 | $10.70 | 1300 |
| 2023-09-15 | 73.50 | $10.68 | — |
| 2023-09-14 | 73.50 | $10.68 | — |
| 2023-09-13 | 73.50 | $10.68 | — |
| 2023-09-12 | 73.50 | $10.68 | — |
| 2023-09-11 | 73.50 | $10.68 | — |
| 2023-09-08 | 73.50 | $10.68 | — |
| 2023-09-07 | 73.50 | $10.68 | — |
| 2023-09-06 | 73.50 | $10.68 | — |
| 2023-09-05 | 73.50 | $10.68 | — |
| 2023-09-01 | 73.50 | $10.68 | — |
| 2023-08-31 | 73.50 | $10.68 | — |
| 2023-08-30 | 73.50 | $10.68 | — |
| 2023-08-29 | 73.50 | $10.68 | — |
| 2023-08-28 | 73.50 | $10.68 | — |
| 2023-08-25 | 73.50 | $10.68 | — |
| 2023-08-24 | 73.50 | $10.68 | — |
| 2023-08-23 | 73.50 | $10.68 | — |
| 2023-08-22 | 73.50 | $10.68 | — |
| 2023-08-21 | 73.50 | $10.68 | — |
| 2023-08-18 | 73.50 | $10.68 | — |
| 2023-08-17 | 73.50 | $10.68 | 300 |
| 2023-08-16 | 77.02 | $10.69 | — |
| 2023-08-15 | 77.02 | $10.69 | — |
| 2023-08-14 | 77.02 | $10.69 | — |
| 2023-08-11 | 77.02 | $10.69 | — |
| 2023-08-10 | 77.02 | $10.69 | 1100 |
| 2023-08-09 | 70.46 | $10.63 | 900 |
| 2023-08-08 | 77.46 | $10.65 | — |
| 2023-08-07 | 77.46 | $10.65 | — |
| 2023-08-04 | 77.46 | $10.65 | — |
| 2023-08-03 | 77.46 | $10.65 | — |
| 2023-08-02 | 77.46 | $10.65 | — |
| 2023-08-01 | 77.46 | $10.65 | 3497 |
| 2023-07-31 | 74.69 | $10.62 | — |
| 2023-07-28 | 74.69 | $10.62 | — |
| 2023-07-27 | 74.69 | $10.62 | — |
| 2023-07-26 | 74.69 | $10.62 | 450 |
| 2023-07-25 | 52.43 | $10.48 | — |
| 2023-07-24 | 52.43 | $10.48 | — |
| 2023-07-21 | 52.43 | $10.48 | — |
| 2023-07-20 | 52.43 | $10.48 | — |
| 2023-07-19 | 52.43 | $10.48 | — |
| 2023-07-18 | 52.43 | $10.48 | — |
| 2023-07-17 | 52.43 | $10.48 | — |
| 2023-07-14 | 52.43 | $10.48 | — |
| 2023-07-13 | 52.43 | $10.48 | — |
| 2023-07-12 | 52.43 | $10.48 | — |
| 2023-07-11 | 52.43 | $10.48 | 158 |
| 2023-07-10 | 56.46 | $10.50 | 200 |
| 2023-07-07 | 54.81 | $10.49 | — |
| 2023-07-06 | 54.81 | $10.49 | — |
| 2023-07-05 | 54.81 | $10.49 | — |
| 2023-07-03 | 54.81 | $10.49 | — |
| 2023-06-30 | 54.81 | $10.49 | — |
| 2023-06-29 | 54.81 | $10.49 | — |
| 2023-06-28 | 54.81 | $10.49 | — |
| 2023-06-27 | 54.81 | $10.49 | — |
| 2023-06-26 | 54.81 | $10.49 | 100 |
| 2023-06-23 | 53.70 | $10.48 | 100 |
| 2023-06-22 | 65.99 | $10.56 | — |
| 2023-06-21 | 65.99 | $10.56 | — |
| 2023-06-20 | 65.99 | $10.56 | — |
| 2023-06-16 | 65.99 | $10.56 | — |
| 2023-06-15 | 65.99 | $10.56 | 5400 |
| 2023-06-14 | 80.19 | $10.64 | 800 |
| 2023-06-13 | 78.54 | $10.61 | 600 |
| 2023-06-12 | 75.30 | $10.56 | 1250 |
| 2023-06-09 | 79.89 | $10.58 | 338 |
| 2023-06-08 | 84.80 | $10.60 | — |
| 2023-06-07 | 84.80 | $10.60 | — |
| 2023-06-06 | 84.80 | $10.60 | — |
| 2023-06-05 | 84.80 | $10.60 | 1000 |
| 2023-06-02 | 74.64 | $10.44 | — |
| 2023-06-01 | 74.64 | $10.44 | — |
| 2023-05-31 | 74.64 | $10.44 | — |
| 2023-05-30 | 74.64 | $10.44 | — |
| 2023-05-26 | 74.64 | $10.44 | — |
| 2023-05-25 | 74.64 | $10.44 | — |
| 2023-05-24 | 74.64 | $10.44 | — |
| 2023-05-23 | 74.64 | $10.44 | — |
| 2023-05-22 | 74.64 | $10.44 | — |
| 2023-05-19 | 74.64 | $10.44 | 1000 |
| 2023-05-18 | 73.98 | $10.43 | 602 |
| 2023-05-17 | 70.37 | $10.38 | — |
| 2023-05-16 | 70.37 | $10.38 | — |
| 2023-05-15 | 70.37 | $10.38 | — |
| 2023-05-12 | 70.37 | $10.38 | 600 |
| 2023-05-11 | 48.02 | $10.19 | — |
| 2023-05-10 | 48.02 | $10.19 | — |
| 2023-05-09 | 48.02 | $10.19 | — |
| 2023-05-08 | 48.02 | $10.19 | — |
| 2023-05-05 | 48.02 | $10.19 | — |
| 2023-05-04 | 48.02 | $10.19 | — |
| 2023-05-03 | 48.02 | $10.19 | — |
| 2023-05-02 | 48.02 | $10.19 | — |
| 2023-05-01 | 48.02 | $10.19 | — |
| 2023-04-28 | 48.02 | $10.19 | — |
| 2023-04-27 | 48.02 | $10.19 | — |
| 2023-04-26 | 48.02 | $10.19 | — |
| 2023-04-25 | 48.02 | $10.19 | — |
| 2023-04-24 | 48.02 | $10.19 | — |
| 2023-04-21 | 48.02 | $10.19 | — |
| 2023-04-20 | 48.02 | $10.19 | — |
| 2023-04-19 | 48.02 | $10.19 | — |
| 2023-04-18 | 48.02 | $10.19 | — |
| 2023-04-17 | 48.02 | $10.19 | 100 |
| 2023-04-14 | 45.57 | $10.16 | 100 |
| 2023-04-13 | 56.52 | $10.29 | — |
| 2023-04-12 | 56.52 | $10.29 | — |
| 2023-04-11 | 56.52 | $10.29 | 1839 |
| 2023-04-10 | 60.35 | $10.33 | — |
| 2023-04-06 | 60.35 | $10.33 | — |
| 2023-04-05 | 60.35 | $10.33 | 207 |
| 2023-04-04 | 53.62 | $10.23 | 100 |
| 2023-04-03 | 52.86 | $10.22 | 100 |
| 2023-03-31 | 48.88 | $10.17 | 127 |
| 2023-03-30 | 56.07 | $10.25 | — |
| 2023-03-29 | 56.07 | $10.25 | — |
| 2023-03-28 | 56.07 | $10.25 | — |
| 2023-03-27 | 56.07 | $10.25 | — |
| 2023-03-24 | 56.07 | $10.25 | — |
| 2023-03-23 | 56.07 | $10.25 | 253 |
| 2023-03-22 | 49.98 | $10.16 | — |
| 2023-03-21 | 49.98 | $10.16 | — |
| 2023-03-20 | 49.98 | $10.16 | — |
| 2023-03-17 | 49.98 | $10.16 | — |
| 2023-03-16 | 49.98 | $10.16 | — |
| 2023-03-15 | 49.98 | $10.16 | 987 |
| 2023-03-14 | 70.83 | $10.42 | 7383 |
| 2023-03-13 | 55.09 | $10.19 | 9017 |
| 2023-03-10 | 43.81 | $10.10 | — |
| 2023-03-09 | 43.81 | $10.10 | — |
| 2023-03-08 | 43.81 | $10.10 | 1925 |
| 2023-03-07 | 36.19 | $10.05 | 3398 |
| 2023-03-06 | 78.96 | $10.26 | 725 |
| 2023-03-03 | 77.77 | $10.25 | 202430 |
| 2023-03-02 | 71.69 | $10.21 | — |
| 2023-03-01 | 71.69 | $10.21 | 86577 |
| 2023-02-28 | 65.26 | $10.18 | — |
| 2023-02-27 | 65.26 | $10.18 | — |
| 2023-02-24 | 65.26 | $10.18 | 300 |
| 2023-02-23 | 69.79 | $10.19 | 100 |
| 2023-02-22 | 67.66 | $10.18 | 100 |
| 2023-02-21 | 65.34 | $10.17 | — |
| 2023-02-17 | 65.34 | $10.17 | — |
| 2023-02-16 | 65.34 | $10.17 | — |
| 2023-02-15 | 65.34 | $10.17 | — |
| 2023-02-14 | 65.34 | $10.17 | — |
| 2023-02-13 | 65.34 | $10.17 | 428 |
| 2023-02-10 | 61.24 | $10.15 | 384 |
| 2023-02-09 | 64.88 | $10.16 | 411 |
| 2023-02-08 | 60.41 | $10.14 | — |
| 2023-02-07 | 60.41 | $10.14 | — |
| 2023-02-06 | 60.41 | $10.14 | 375 |
| 2023-02-03 | 89.83 | $10.20 | 5500 |
| 2023-02-02 | 83.44 | $10.15 | — |
| 2023-02-01 | 83.44 | $10.15 | — |
| 2023-01-31 | 83.44 | $10.15 | — |
| 2023-01-30 | 83.44 | $10.15 | 2300 |
| 2023-01-27 | 83.44 | $10.15 | — |
| 2023-01-26 | 83.44 | $10.15 | — |
| 2023-01-25 | 83.44 | $10.15 | — |
| 2023-01-24 | 83.44 | $10.15 | 300 |
| 2023-01-23 | 83.44 | $10.15 | 1127 |
| 2023-01-20 | 82.02 | $10.14 | — |
| 2023-01-19 | 82.02 | $10.14 | — |
| 2023-01-18 | 82.02 | $10.14 | 1727 |
| 2023-01-17 | 76.93 | $10.11 | — |
| 2023-01-13 | 76.93 | $10.11 | 382 |
| 2023-01-12 | 76.93 | $10.11 | — |
| 2023-01-11 | 76.93 | $10.11 | — |
| 2023-01-10 | 76.93 | $10.11 | — |
| 2023-01-09 | 76.93 | $10.11 | — |
| 2023-01-06 | 76.93 | $10.11 | 400 |
| 2023-01-05 | 76.93 | $10.11 | 21478 |
| 2023-01-04 | 71.59 | $10.08 | 7750 |
| 2023-01-03 | 66.70 | $10.06 | — |
| 2022-12-30 | 66.70 | $10.06 | 2660 |
| 2022-12-29 | 78.95 | $10.08 | — |
| 2022-12-28 | 78.95 | $10.08 | — |
| 2022-12-27 | 78.95 | $10.08 | 42199 |
| 2022-12-23 | 78.95 | $10.08 | 400 |
| 2022-12-22 | 75.25 | $10.06 | — |
| 2022-12-21 | 75.25 | $10.06 | — |
| 2022-12-20 | 75.25 | $10.06 | 5600 |
| 2022-12-19 | 70.85 | $10.04 | 12700 |
| 2022-12-16 | 70.85 | $10.04 | — |
| 2022-12-15 | 70.85 | $10.04 | — |
| 2022-12-14 | 70.85 | $10.04 | 1100 |
| 2022-12-13 | 70.85 | $10.04 | — |
| 2022-12-12 | 70.85 | $10.04 | — |
| 2022-12-09 | 70.85 | $10.04 | 700 |
| 2022-12-08 | 68.93 | $10.03 | — |
| 2022-12-07 | 68.93 | $10.03 | 1000 |
| 2022-12-06 | 68.93 | $10.03 | — |
| 2022-12-05 | 68.93 | $10.03 | — |
| 2022-12-02 | 68.93 | $10.03 | 300 |
| 2022-12-01 | 68.93 | $10.03 | 300 |
| 2022-11-30 | 58.97 | $9.98 | — |
| 2022-11-29 | 58.97 | $9.98 | 100 |
| 2022-11-28 | 66.69 | $10.00 | 1700 |
| 2022-11-25 | 46.86 | $9.94 | — |
| 2022-11-23 | 46.86 | $9.94 | 100 |
| 2022-11-22 | 84.82 | $9.99 | — |
| 2022-11-21 | 84.82 | $9.99 | — |
| 2022-11-18 | 84.82 | $9.99 | — |
| 2022-11-17 | 84.82 | $9.99 | — |
| 2022-11-16 | 84.82 | $9.99 | — |
| 2022-11-15 | 84.82 | $9.99 | 1400 |
| 2022-11-14 | 80.08 | $9.97 | — |
| 2022-11-11 | 80.08 | $9.97 | — |
| 2022-11-10 | 80.08 | $9.97 | 600 |
| 2022-11-09 | 80.08 | $9.97 | 100 |
| 2022-11-08 | 80.08 | $9.97 | 100 |
| 2022-11-07 | 80.08 | $9.97 | 100 |
| 2022-11-04 | 80.08 | $9.97 | — |
| 2022-11-03 | 80.08 | $9.97 | 1800 |
| 2022-11-02 | 77.77 | $9.96 | — |
| 2022-11-01 | 77.77 | $9.96 | 500 |
| 2022-10-31 | 75.18 | $9.95 | — |
| 2022-10-28 | 75.18 | $9.95 | 1000 |
| 2022-10-27 | 75.18 | $9.95 | 500 |
| 2022-10-26 | 72.42 | $9.94 | — |
| 2022-10-25 | 72.42 | $9.94 | — |
| 2022-10-24 | 72.42 | $9.94 | 100 |
| 2022-10-21 | 72.42 | $9.94 | 3300 |
| 2022-10-20 | 69.68 | $9.93 | 200 |
| 2022-10-19 | 62.62 | $9.91 | — |
| 2022-10-18 | 62.62 | $9.91 | — |
| 2022-10-17 | 62.62 | $9.91 | 41000 |
| 2022-10-14 | 58.47 | $9.90 | — |
| 2022-10-13 | 58.47 | $9.90 | 1700 |
| 2022-10-12 | 64.97 | $9.91 | — |
| 2022-10-11 | 64.97 | $9.91 | 2100 |
| 2022-10-10 | 64.97 | $9.91 | — |
| 2022-10-07 | 64.97 | $9.91 | — |
| 2022-10-06 | 64.97 | $9.91 | — |
| 2022-10-05 | 64.97 | $9.91 | — |
| 2022-10-04 | 64.97 | $9.91 | — |
| 2022-10-03 | 64.97 | $9.91 | 10900 |
| 2022-09-30 | 64.97 | $9.91 | — |
| 2022-09-29 | 64.97 | $9.91 | 300 |
| 2022-09-28 | 56.22 | $9.88 | — |
| 2022-09-27 | 56.22 | $9.88 | 5400 |
| 2022-09-26 | 52.67 | $9.87 | 7000 |
| 2022-09-23 | 57.07 | $9.88 | — |
| 2022-09-22 | 57.07 | $9.88 | 55900 |
| 2022-09-21 | 57.07 | $9.88 | — |
| 2022-09-20 | 57.07 | $9.88 | — |
| 2022-09-19 | 57.07 | $9.88 | 39600 |
| 2022-09-16 | 61.02 | $9.89 | — |
| 2022-09-15 | 61.02 | $9.89 | 5600 |
| 2022-09-14 | 69.73 | $9.91 | 100 |
| 2022-09-13 | 62.01 | $9.88 | — |
| 2022-09-12 | 62.01 | $9.88 | — |
| 2022-09-09 | 62.01 | $9.88 | — |
| 2022-09-08 | 62.01 | $9.88 | 2500 |
| 2022-09-07 | 62.01 | $9.88 | 1000 |
| 2022-09-06 | 59.33 | $9.87 | — |
| 2022-09-02 | 59.33 | $9.87 | 5300 |
| 2022-09-01 | 56.56 | $9.86 | — |
| 2022-08-31 | 56.56 | $9.86 | — |
| 2022-08-30 | 56.56 | $9.86 | — |
| 2022-08-29 | 56.56 | $9.86 | 2700 |
| 2022-08-26 | 56.56 | $9.86 | 4100 |
| 2022-08-25 | 56.56 | $9.86 | 5200 |
| 2022-08-24 | 48.90 | $9.83 | 10500 |
| 2022-08-23 | 55.05 | $9.85 | — |
| 2022-08-22 | 55.05 | $9.85 | — |
| 2022-08-19 | 55.05 | $9.85 | — |
| 2022-08-18 | 55.05 | $9.85 | 1000 |
| 2022-08-17 | 58.02 | $9.86 | — |
| 2022-08-16 | 58.02 | $9.86 | 1600 |
| 2022-08-15 | 58.02 | $9.86 | 1500 |
| 2022-08-12 | 55.98 | $9.85 | — |
| 2022-08-11 | 55.98 | $9.85 | — |
| 2022-08-10 | 55.98 | $9.85 | — |
| 2022-08-09 | 55.98 | $9.85 | 1500 |
| 2022-08-08 | 45.15 | $9.80 | 100 |
| 2022-08-05 | 72.14 | $9.88 | 12200 |
| 2022-08-04 | 64.60 | $9.85 | 13200 |
| 2022-08-03 | 61.29 | $9.84 | 23300 |
| 2022-08-02 | 61.29 | $9.84 | 100 |
| 2022-08-01 | 73.76 | $9.86 | 4100 |
| 2022-07-29 | 67.47 | $9.84 | 3300 |
| 2022-07-28 | 63.29 | $9.83 | — |
| 2022-07-27 | 63.29 | $9.83 | — |
| 2022-07-26 | 63.29 | $9.83 | — |
| 2022-07-25 | 63.29 | $9.83 | 2400 |
| 2022-07-22 | 36.83 | $9.79 | — |
| 2022-07-21 | 36.83 | $9.79 | — |
| 2022-07-20 | 36.83 | $9.79 | — |
| 2022-07-19 | 36.83 | $9.79 | — |
| 2022-07-18 | 36.83 | $9.79 | 400 |
| 2022-07-15 | 36.83 | $9.79 | — |
| 2022-07-14 | 36.83 | $9.79 | — |
| 2022-07-13 | 36.83 | $9.79 | — |
| 2022-07-12 | 36.83 | $9.79 | — |
| 2022-07-11 | 36.83 | $9.79 | — |
| 2022-07-08 | 36.83 | $9.79 | — |
| 2022-07-07 | 36.83 | $9.79 | 6100 |
| 2022-07-06 | 40.80 | $9.80 | 100 |
| 2022-07-05 | 45.46 | $9.81 | 10000 |
| 2022-07-01 | 45.46 | $9.81 | — |
| 2022-06-30 | 45.46 | $9.81 | 10100 |
| 2022-06-29 | 45.46 | $9.81 | — |
| 2022-06-28 | 45.46 | $9.81 | — |
| 2022-06-27 | 45.46 | $9.81 | 1900 |
| 2022-06-24 | 49.63 | $9.82 | — |
| 2022-06-23 | 49.63 | $9.82 | — |
| 2022-06-22 | 49.63 | $9.82 | — |
| 2022-06-21 | 49.63 | $9.82 | 700 |
| 2022-06-17 | 49.63 | $9.82 | — |
| 2022-06-16 | 49.63 | $9.82 | — |
| 2022-06-15 | 49.63 | $9.82 | 1400 |
| 2022-06-14 | 49.63 | $9.82 | 2100 |
| 2022-06-13 | 49.63 | $9.82 | — |
| 2022-06-10 | 49.63 | $9.82 | 600 |
| 2022-06-09 | 68.39 | $9.87 | — |
| 2022-06-08 | 68.39 | $9.87 | — |
| 2022-06-07 | 68.39 | $9.87 | — |
| 2022-06-06 | 68.39 | $9.87 | 200 |
| 2022-06-03 | 29.08 | $9.78 | — |
| 2022-06-02 | 29.08 | $9.78 | — |
| 2022-06-01 | 29.08 | $9.78 | — |
| 2022-05-31 | 29.08 | $9.78 | — |
| 2022-05-27 | 29.08 | $9.78 | — |
| 2022-05-26 | 29.08 | $9.78 | — |
| 2022-05-25 | 29.08 | $9.78 | — |
| 2022-05-24 | 29.08 | $9.78 | 15100 |
| 2022-05-23 | 32.01 | $9.79 | — |
| 2022-05-20 | 32.01 | $9.79 | — |
| 2022-05-19 | 32.01 | $9.79 | — |
| 2022-05-18 | 32.01 | $9.79 | — |
| 2022-05-17 | 32.01 | $9.79 | — |
| 2022-05-16 | 32.01 | $9.79 | — |
| 2022-05-13 | 32.01 | $9.79 | 49800 |
| 2022-05-12 | 32.01 | $9.79 | 1400 |
| 2022-05-11 | 34.31 | $9.80 | 104800 |
| 2022-05-10 | 39.72 | $9.82 | 1300 |
| 2022-05-09 | 46.73 | $9.84 | — |
| 2022-05-06 | 46.73 | $9.84 | — |
| 2022-05-05 | 46.73 | $9.84 | 100 |
| 2022-05-04 | 46.73 | $9.84 | 3500 |
| 2022-05-03 | 65.57 | $9.88 | — |
| 2022-05-02 | 65.57 | $9.88 | 1100 |
| 2022-04-29 | 65.57 | $9.88 | 3100 |
| 2022-04-28 | 65.57 | $9.88 | 100 |
| 2022-04-27 | 65.57 | $9.88 | 100 |
| 2022-04-26 | 65.57 | $9.88 | — |
| 2022-04-25 | 65.57 | $9.88 | — |
| 2022-04-22 | 65.57 | $9.88 | — |
| 2022-04-21 | 65.57 | $9.88 | — |
| 2022-04-20 | 65.57 | $9.88 | 20000 |
| 2022-04-19 | 65.57 | $9.88 | 21800 |
| 2022-04-18 | 65.57 | $9.88 | — |
| 2022-04-14 | 65.57 | $9.88 | 9700 |
| 2022-04-13 | 61.59 | $9.86 | 36000 |
| 2022-04-12 | 61.59 | $9.86 | 17300 |
| 2022-04-11 | 68.75 | $9.88 | 4700 |
| 2022-04-08 | 68.75 | $9.88 | 2900 |
| 2022-04-07 | 67.02 | $9.87 | 10600 |
| 2022-04-06 | 63.15 | $9.85 | 1400 |
| 2022-04-05 | 63.15 | $9.85 | 3300 |
| 2022-04-04 | 66.68 | $9.86 | — |
| 2022-04-01 | 66.68 | $9.86 | 800 |
| 2022-03-31 | 64.91 | $9.85 | 7400 |
| 2022-03-30 | 64.91 | $9.85 | — |
| 2022-03-29 | 64.91 | $9.85 | 700 |
| 2022-03-28 | 59.34 | $9.82 | 500 |
| 2022-03-25 | 45.68 | $9.77 | — |
| 2022-03-24 | 45.68 | $9.77 | — |
| 2022-03-23 | 45.68 | $9.77 | — |
| 2022-03-22 | 45.68 | $9.77 | — |
| 2022-03-21 | 45.68 | $9.77 | — |
| 2022-03-18 | 45.68 | $9.77 | — |
| 2022-03-17 | 45.68 | $9.77 | — |
| 2022-03-16 | 45.68 | $9.77 | — |
| 2022-03-15 | 45.68 | $9.77 | — |
| 2022-03-14 | 45.68 | $9.77 | — |
| 2022-03-11 | 45.68 | $9.77 | 100200 |
| 2022-03-10 | 51.60 | $9.80 | — |
| 2022-03-09 | 51.60 | $9.80 | — |
| 2022-03-08 | 51.60 | $9.80 | 600 |
| 2022-03-07 | 47.73 | $9.78 | — |
| 2022-03-04 | 47.73 | $9.78 | — |
| 2022-03-03 | 47.73 | $9.78 | 300 |
| 2022-03-02 | 47.73 | $9.78 | — |
| 2022-03-01 | 47.73 | $9.78 | 100 |
| 2022-02-28 | 40.35 | $9.74 | 600 |
| 2022-02-25 | 44.86 | $9.77 | — |
| 2022-02-24 | 44.86 | $9.77 | 1000 |
| 2022-02-23 | 44.86 | $9.77 | 52500 |
| 2022-02-22 | 55.50 | $9.83 | 1400 |
| 2022-02-18 | 55.50 | $9.83 | 200 |
| 2022-02-17 | 45.84 | $9.78 | — |
| 2022-02-16 | 45.84 | $9.78 | — |
| 2022-02-15 | 45.84 | $9.78 | — |
| 2022-02-14 | 45.84 | $9.78 | 188000 |
| 2022-02-11 | 47.52 | $9.79 | — |
| 2022-02-10 | 47.52 | $9.79 | 21700 |
| 2022-02-09 | 43.81 | $9.77 | 100 |
| 2022-02-08 | 48.72 | $9.80 | 300000 |
| 2022-02-07 | 40.22 | $9.76 | 1000 |
| 2022-02-04 | 37.77 | $9.75 | 10000 |
| 2022-02-03 | 37.77 | $9.75 | 11100 |
| 2022-02-02 | 42.49 | $9.78 | — |
| 2022-02-01 | 42.49 | $9.78 | 34200 |
| 2022-01-31 | 35.19 | $9.75 | 100500 |
| 2022-01-28 | 32.47 | $9.74 | 47200 |
| 2022-01-27 | 36.87 | $9.77 | 500 |
| 2022-01-26 | 36.87 | $9.77 | 3300 |
| 2022-01-25 | 36.87 | $9.77 | 33800 |
| 2022-01-24 | 43.64 | $9.81 | — |
| 2022-01-21 | 43.64 | $9.81 | — |
| 2022-01-20 | 43.64 | $9.81 | — |
| 2022-01-19 | 43.64 | $9.81 | — |
| 2022-01-18 | 43.64 | $9.81 | — |
| 2022-01-14 | 43.64 | $9.81 | — |
| 2022-01-13 | 43.64 | $9.81 | 500 |
| 2022-01-12 | 50.04 | $9.85 | 600 |
| 2022-01-11 | 50.04 | $9.85 | 4300 |
| 2022-01-10 | 46.50 | $9.83 | 500 |
| 2022-01-07 | 44.63 | $9.82 | — |
| 2022-01-06 | 44.63 | $9.82 | 200 |
| 2022-01-05 | 49.29 | $9.85 | 6100 |
| 2022-01-04 | 34.04 | $9.78 | — |
| 2022-01-03 | 34.04 | $9.78 | — |
| 2021-12-31 | 34.04 | $9.78 | — |
| 2021-12-30 | 34.04 | $9.78 | 2100 |
| 2021-12-29 | 36.60 | $9.80 | 1400 |
| 2021-12-28 | 42.70 | $9.84 | 1100 |
| 2021-12-27 | 42.70 | $9.84 | — |
| 2021-12-23 | 42.70 | $9.84 | 1000 |
| 2021-12-22 | 45.99 | $9.86 | 1900 |
| 2021-12-21 | 45.99 | $9.86 | 200 |
| 2021-12-20 | 53.42 | $9.90 | — |
| 2021-12-17 | 53.42 | $9.90 | — |
| 2021-12-16 | 53.42 | $9.90 | 600 |
| 2021-12-15 | 53.42 | $9.90 | 2300 |
| 2021-12-14 | 53.42 | $9.90 | 30600 |
| 2021-12-13 | 48.61 | $9.87 | 10900 |
| 2021-12-10 | 46.87 | $9.86 | — |
| 2021-12-09 | 46.87 | $9.86 | 300 |
| 2021-12-08 | 48.34 | $9.87 | 1700 |
| 2021-12-07 | 54.92 | $9.91 | 15000 |
| 2021-12-06 | 41.74 | $9.84 | 800 |
| 2021-12-03 | 45.34 | $9.86 | 2200 |
| 2021-12-02 | 49.38 | $9.88 | 900 |
| 2021-12-01 | 49.38 | $9.88 | 9500 |
| 2021-11-30 | 51.46 | $9.89 | 48900 |
| 2021-11-29 | 53.59 | $9.90 | 3400 |
| 2021-11-26 | 60.78 | $9.93 | 800 |
| 2021-11-24 | 60.78 | $9.93 | — |
| 2021-11-23 | 60.78 | $9.93 | — |
| 2021-11-22 | 60.78 | $9.93 | — |
| 2021-11-19 | 60.78 | $9.93 | 5000 |
| 2021-11-18 | 45.77 | $9.85 | 1300 |
| 2021-11-17 | 47.95 | $9.86 | 12600 |
| 2021-11-16 | 50.22 | $9.87 | 16400 |
| 2021-11-15 | 50.22 | $9.87 | 29500 |
| 2021-11-12 | 48.00 | $9.86 | 3100 |
| 2021-11-11 | 50.12 | $9.87 | — |
| 2021-11-10 | 50.12 | $9.87 | — |
| 2021-11-09 | 50.12 | $9.87 | — |
| 2021-11-08 | 50.12 | $9.87 | — |
| 2021-11-05 | 50.12 | $9.87 | 8000 |
| 2021-11-04 | 60.50 | $9.92 | — |
| 2021-11-03 | 60.50 | $9.92 | 900 |
| 2021-11-02 | 57.31 | $9.90 | — |
| 2021-11-01 | 57.31 | $9.90 | 2400 |
| 2021-10-29 | 61.82 | $9.92 | 21400 |
| 2021-10-28 | 58.73 | $9.90 | 508200 |
| 2021-10-27 | 57.09 | $9.89 | 300 |
| 2021-10-26 | 57.09 | $9.89 | 35000 |
| 2021-10-25 | 49.87 | $9.85 | 5600 |
| 2021-10-22 | 43.05 | $9.82 | 200 |
| 2021-10-21 | 44.99 | $9.83 | — |
| 2021-10-20 | 44.99 | $9.83 | — |
| 2021-10-19 | 44.99 | $9.83 | — |
| 2021-10-18 | 44.99 | $9.83 | 3000 |
| 2021-10-15 | 50.55 | $9.86 | 200000 |
| 2021-10-14 | 48.54 | $9.85 | — |
| 2021-10-13 | 48.54 | $9.85 | 600 |
| 2021-10-12 | 54.56 | $9.88 | 38000 |
| 2021-10-11 | 54.56 | $9.88 | 34800 |
| 2021-10-08 | 50.89 | $9.86 | 100 |
| 2021-10-07 | 50.89 | $9.86 | — |
| 2021-10-06 | 50.89 | $9.86 | 5200 |
| 2021-10-05 | 45.21 | $9.83 | 800 |
| 2021-10-04 | 48.79 | $9.85 | 5200 |
| 2021-10-01 | 42.28 | $9.82 | 200 |
| 2021-09-30 | 39.86 | $9.81 | 7800 |
| 2021-09-29 | 41.51 | $9.82 | 100 |
| 2021-09-28 | 49.28 | $9.86 | — |
| 2021-09-27 | 49.28 | $9.86 | 13600 |
| 2021-09-24 | 41.92 | $9.83 | — |
| 2021-09-23 | 41.92 | $9.83 | — |
| 2021-09-22 | 41.92 | $9.83 | 20100 |
| 2021-09-21 | 47.88 | $9.86 | — |
| 2021-09-20 | 47.88 | $9.86 | — |
| 2021-09-17 | 47.88 | $9.86 | — |
| 2021-09-16 | 47.88 | $9.86 | — |
| 2021-09-15 | 47.88 | $9.86 | 5500 |
| 2021-09-14 | 29.91 | $9.79 | — |
| 2021-09-13 | 29.91 | $9.79 | — |
| 2021-09-10 | 29.91 | $9.79 | — |
| 2021-09-09 | 29.91 | $9.79 | — |
| 2021-09-08 | 29.91 | $9.79 | — |
| 2021-09-07 | 29.91 | $9.79 | — |
| 2021-09-03 | 29.91 | $9.79 | — |
| 2021-09-02 | 29.91 | $9.79 | 6000 |
| 2021-09-01 | 29.91 | $9.79 | 9600 |
| 2021-08-31 | 30.87 | $9.80 | 1100 |
| 2021-08-30 | 32.87 | $9.82 | — |
| 2021-08-27 | 32.87 | $9.82 | 600 |
| 2021-08-26 | 36.03 | $9.85 | — |
| 2021-08-25 | 36.03 | $9.85 | — |
| 2021-08-24 | 36.03 | $9.85 | 1900 |
| 2021-08-23 | 37.05 | $9.86 | 1300 |
| 2021-08-20 | 41.50 | $9.90 | — |
| 2021-08-19 | 41.50 | $9.90 | 7000 |
| 2021-08-18 | 41.50 | $9.90 | — |
| 2021-08-17 | 41.50 | $9.90 | 3300 |
| 2021-08-16 | 33.34 | $9.85 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-68.27
2024-09-16
Close Price
$9.42
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.18
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-09-16 | -68.27 | $9.42 | — |
| 2024-09-13 | -26.63 | $10.89 | 1842 |
| 2024-09-12 | -60.34 | $9.70 | 3708 |
| 2024-09-11 | -68.27 | $9.42 | — |
| 2024-09-10 | -69.89 | $9.42 | — |
| 2024-09-09 | -76.57 | $9.42 | — |
| 2024-09-06 | -76.57 | $9.42 | — |
| 2024-09-05 | -76.57 | $9.42 | 500 |
| 2024-09-04 | -76.57 | $9.42 | — |
| 2024-09-03 | -76.57 | $9.42 | — |
| 2024-08-30 | -76.57 | $9.42 | — |
| 2024-08-29 | -76.57 | $9.42 | — |
| 2024-08-28 | -76.57 | $9.42 | 324 |
| 2024-08-27 | -76.57 | $9.42 | — |
| 2024-08-26 | -76.57 | $9.42 | 7800 |
| 2024-08-23 | -33.00 | $11.75 | — |
| 2024-08-22 | -33.00 | $11.75 | — |
| 2024-08-21 | -33.00 | $11.75 | — |
| 2024-08-20 | -33.00 | $11.75 | — |
| 2024-08-19 | -33.00 | $11.75 | — |
| 2024-08-16 | -33.00 | $11.75 | — |
| 2024-08-15 | -69.83 | $11.75 | — |
| 2024-08-14 | -69.83 | $11.75 | — |
| 2024-08-13 | -69.83 | $11.75 | 500 |
| 2024-08-12 | -61.56 | $12.49 | 12500 |
| 2024-08-09 | -90.17 | $9.93 | — |
| 2024-08-08 | -90.17 | $9.93 | 1400 |
| 2024-08-07 | -92.40 | $9.73 | — |
| 2024-08-06 | -92.40 | $9.73 | — |
| 2024-08-05 | -92.40 | $9.73 | — |
| 2024-08-02 | -92.40 | $9.73 | — |
| 2024-08-01 | -92.40 | $9.73 | 922 |
| 2024-07-31 | -100.00 | $9.05 | — |
| 2024-07-30 | -100.00 | $9.05 | 500 |
| 2024-07-29 | -100.00 | $9.81 | — |
| 2024-07-26 | -100.00 | $9.81 | — |
| 2024-07-25 | -100.00 | $9.81 | — |
| 2024-07-24 | -100.00 | $9.81 | 611 |
| 2024-07-19 | -99.87 | $10.21 | 1247 |
| 2024-07-18 | -66.27 | $12.93 | 407 |
| 2024-07-17 | -69.41 | $12.69 | 15414 |
| 2024-07-15 | -46.15 | $11.40 | 7 |
| 2024-06-14 | -46.15 | $11.40 | 199 |
| 2024-06-10 | -14.36 | $12.02 | 2626 |
| 2024-06-06 | -85.71 | $10.50 | 397 |
| 2024-06-03 | -88.75 | $10.69 | 100 |
| 2024-05-29 | -81.25 | $10.75 | 100 |
| 2024-05-28 | -81.25 | $10.75 | 100 |
| 2024-05-13 | -32.50 | $11.14 | 612 |
| 2024-05-09 | 0.00 | $11.11 | 17 |
| 2024-04-09 | 0.00 | $11.11 | 229 |
| 2024-04-04 | -100.00 | $10.60 | — |
| 2024-04-03 | -100.00 | $10.60 | 20 |
| 2024-03-26 | -100.00 | $10.60 | — |
| 2024-03-15 | -100.00 | $10.60 | — |
| 2024-03-14 | -100.00 | $10.60 | — |
| 2024-03-13 | -100.00 | $10.60 | — |
| 2024-03-12 | -100.00 | $10.60 | — |
| 2024-03-11 | -100.00 | $10.60 | — |
| 2024-02-28 | -100.00 | $10.60 | — |
| 2024-02-27 | -100.00 | $10.60 | — |
| 2024-02-26 | -100.00 | $10.60 | — |
| 2024-02-23 | -100.00 | $10.60 | — |
| 2024-02-22 | -100.00 | $10.60 | 1100 |
| 2024-01-26 | 0.00 | $10.63 | — |
| 2024-01-25 | 0.00 | $10.63 | — |
| 2024-01-24 | -59.46 | $10.63 | — |
| 2024-01-23 | -59.46 | $10.63 | — |
| 2024-01-22 | -59.46 | $10.63 | — |
| 2024-01-19 | -59.46 | $10.63 | — |
| 2024-01-18 | -59.46 | $10.63 | — |
| 2024-01-17 | -59.46 | $10.63 | — |
| 2024-01-16 | -59.46 | $10.63 | — |
| 2024-01-12 | -59.46 | $10.63 | — |
| 2024-01-11 | -59.46 | $10.63 | — |
| 2024-01-10 | -59.46 | $10.63 | — |
| 2024-01-09 | -59.46 | $10.63 | — |
| 2024-01-08 | -59.46 | $10.63 | — |
| 2024-01-05 | -59.46 | $10.63 | — |
| 2024-01-04 | -59.46 | $10.63 | — |
| 2024-01-03 | -59.46 | $10.63 | — |
| 2024-01-02 | -59.46 | $10.63 | — |
| 2023-12-29 | -59.46 | $10.63 | 100 |
| 2023-12-28 | -59.46 | $10.63 | 1725 |
| 2023-12-27 | -100.00 | $10.33 | 200 |
| 2023-12-26 | -47.83 | $10.85 | 4412 |
| 2023-12-22 | -6.43 | $10.86 | — |
| 2023-12-21 | -6.43 | $10.86 | — |
| 2023-12-20 | -6.43 | $10.86 | — |
| 2023-12-19 | -6.43 | $10.86 | — |
| 2023-12-18 | -6.43 | $10.86 | — |
| 2023-12-15 | -6.43 | $10.86 | — |
| 2023-12-14 | -6.43 | $10.86 | — |
| 2023-12-13 | -6.43 | $10.86 | — |
| 2023-12-12 | -6.43 | $10.86 | — |
| 2023-12-11 | -6.43 | $10.86 | — |
| 2023-12-08 | -6.43 | $10.86 | — |
| 2023-12-07 | -6.43 | $10.86 | — |
| 2023-12-06 | -6.43 | $10.86 | 200 |
| 2023-12-05 | 0.00 | $10.78 | — |
| 2023-12-04 | 0.00 | $10.78 | — |
| 2023-12-01 | 0.00 | $10.78 | — |
| 2023-11-30 | 0.00 | $10.78 | — |
| 2023-11-29 | 0.00 | $10.78 | — |
| 2023-11-21 | 0.00 | $10.78 | 800 |
| 2023-11-08 | 0.00 | $10.70 | 1300 |
| 2023-09-13 | -100.00 | $10.68 | — |
| 2023-09-12 | -100.00 | $10.68 | — |
| 2023-09-11 | -100.00 | $10.68 | — |
| 2023-09-08 | -100.00 | $10.68 | — |
| 2023-09-07 | -100.00 | $10.68 | — |
| 2023-09-06 | -16.67 | $10.68 | — |
| 2023-09-05 | -16.67 | $10.68 | — |
| 2023-09-01 | -16.67 | $10.68 | — |
| 2023-08-31 | -16.67 | $10.68 | — |
| 2023-08-30 | -16.67 | $10.68 | — |
| 2023-08-29 | -16.67 | $10.68 | — |
| 2023-08-28 | -16.67 | $10.68 | — |
| 2023-08-25 | -14.29 | $10.68 | — |
| 2023-08-24 | -14.29 | $10.68 | — |
| 2023-08-23 | -14.29 | $10.68 | — |
| 2023-08-22 | -14.29 | $10.68 | — |
| 2023-08-21 | -4.76 | $10.68 | — |
| 2023-08-18 | -4.76 | $10.68 | — |
| 2023-08-17 | -4.76 | $10.68 | 300 |
| 2023-08-16 | 0.00 | $10.69 | — |
| 2023-08-15 | 0.00 | $10.69 | — |
| 2023-08-14 | 0.00 | $10.69 | — |
| 2023-08-11 | 0.00 | $10.69 | — |
| 2023-08-10 | 0.00 | $10.69 | 1100 |
| 2023-08-09 | -25.00 | $10.63 | 900 |
| 2023-08-08 | 0.00 | $10.65 | — |
| 2023-08-07 | 0.00 | $10.65 | — |
| 2023-08-04 | 0.00 | $10.65 | — |
| 2023-08-03 | 0.00 | $10.65 | — |
| 2023-08-02 | 0.00 | $10.65 | — |
| 2023-08-01 | 0.00 | $10.65 | 3497 |
| 2023-07-31 | 0.00 | $10.62 | — |
| 2023-07-28 | 0.00 | $10.62 | — |
| 2023-07-27 | 0.00 | $10.62 | — |
| 2023-07-26 | 0.00 | $10.62 | 450 |
| 2023-07-25 | -100.00 | $10.48 | — |
| 2023-07-24 | -100.00 | $10.48 | — |
| 2023-07-21 | -100.00 | $10.48 | — |
| 2023-07-20 | -100.00 | $10.48 | — |
| 2023-07-19 | -100.00 | $10.48 | — |
| 2023-07-18 | -100.00 | $10.48 | — |
| 2023-07-17 | -100.00 | $10.48 | — |
| 2023-07-14 | -100.00 | $10.48 | — |
| 2023-07-13 | -100.00 | $10.48 | — |
| 2023-07-12 | -100.00 | $10.48 | — |
| 2023-07-11 | -100.00 | $10.48 | 158 |
| 2023-07-10 | -96.36 | $10.50 | 200 |
| 2023-07-07 | -98.18 | $10.49 | — |
| 2023-07-06 | -98.18 | $10.49 | — |
| 2023-07-05 | -98.18 | $10.49 | — |
| 2023-07-03 | -98.18 | $10.49 | — |
| 2023-06-30 | -91.53 | $10.49 | — |
| 2023-06-29 | -91.53 | $10.49 | — |
| 2023-06-28 | -91.53 | $10.49 | — |
| 2023-06-27 | -91.53 | $10.49 | — |
| 2023-06-26 | -91.53 | $10.49 | 100 |
| 2023-06-23 | -93.22 | $10.48 | 100 |
| 2023-06-22 | -79.66 | $10.56 | — |
| 2023-06-21 | -79.66 | $10.56 | — |
| 2023-06-20 | -79.66 | $10.56 | — |
| 2023-06-16 | -79.66 | $10.56 | — |
| 2023-06-15 | -78.33 | $10.56 | 5400 |
| 2023-06-14 | -60.00 | $10.64 | 800 |
| 2023-06-13 | -64.62 | $10.61 | 600 |
| 2023-06-12 | -72.31 | $10.56 | 1250 |
| 2023-06-09 | -9.09 | $10.58 | 338 |
| 2023-06-08 | 0.00 | $10.60 | — |
| 2023-06-07 | 0.00 | $10.60 | — |
| 2023-06-06 | 0.00 | $10.60 | — |
| 2023-06-05 | 0.00 | $10.60 | 1000 |
| 2023-06-02 | 0.00 | $10.44 | — |
| 2023-06-01 | 0.00 | $10.44 | — |
| 2023-05-31 | 0.00 | $10.44 | — |
| 2023-05-30 | 0.00 | $10.44 | — |
| 2023-05-26 | 0.00 | $10.44 | — |
| 2023-05-25 | 0.00 | $10.44 | — |
| 2023-05-24 | 0.00 | $10.44 | — |
| 2023-05-23 | 0.00 | $10.44 | — |
| 2023-05-22 | 0.00 | $10.44 | — |
| 2023-05-19 | 0.00 | $10.44 | 1000 |
| 2023-05-18 | 0.00 | $10.43 | 602 |
| 2023-05-17 | -20.83 | $10.38 | — |
| 2023-05-16 | -20.83 | $10.38 | — |
| 2023-05-15 | -20.83 | $10.38 | — |
| 2023-05-12 | -20.83 | $10.38 | 600 |
| 2023-05-11 | 0.00 | $10.19 | — |
| 2023-05-10 | -76.92 | $10.19 | — |
| 2023-05-09 | -76.92 | $10.19 | — |
| 2023-05-08 | -87.50 | $10.19 | — |
| 2023-05-05 | -87.50 | $10.19 | — |
| 2023-05-04 | -87.50 | $10.19 | — |
| 2023-05-03 | -87.50 | $10.19 | — |
| 2023-05-02 | -87.50 | $10.19 | — |
| 2023-05-01 | -87.50 | $10.19 | — |
| 2023-04-28 | -87.50 | $10.19 | — |
| 2023-04-27 | -87.50 | $10.19 | — |
| 2023-04-26 | -87.50 | $10.19 | — |
| 2023-04-25 | -87.50 | $10.19 | — |
| 2023-04-24 | -87.50 | $10.19 | — |
| 2023-04-21 | -87.50 | $10.19 | — |
| 2023-04-20 | -87.50 | $10.19 | — |
| 2023-04-19 | -87.50 | $10.19 | — |
| 2023-04-18 | -87.50 | $10.19 | — |
| 2023-04-17 | -87.50 | $10.19 | 100 |
| 2023-04-14 | -100.00 | $10.16 | 100 |
| 2023-04-13 | -45.83 | $10.29 | — |
| 2023-04-12 | -45.83 | $10.29 | — |
| 2023-04-11 | -86.32 | $10.29 | 1839 |
| 2023-04-10 | -41.71 | $10.33 | — |
| 2023-04-06 | -41.71 | $10.33 | — |
| 2023-04-05 | -41.71 | $10.33 | 207 |
| 2023-04-04 | -47.06 | $10.23 | 100 |
| 2023-04-03 | -47.59 | $10.22 | 100 |
| 2023-03-31 | -50.27 | $10.17 | 127 |
| 2023-03-30 | -45.99 | $10.25 | — |
| 2023-03-29 | -45.99 | $10.25 | — |
| 2023-03-28 | -45.99 | $10.25 | — |
| 2023-03-27 | -45.99 | $10.25 | — |
| 2023-03-24 | -45.99 | $10.25 | — |
| 2023-03-23 | -45.99 | $10.25 | 253 |
| 2023-03-22 | -50.80 | $10.16 | — |
| 2023-03-21 | -50.80 | $10.16 | — |
| 2023-03-20 | -50.80 | $10.16 | — |
| 2023-03-17 | -50.80 | $10.16 | — |
| 2023-03-16 | -50.80 | $10.16 | — |
| 2023-03-15 | -50.80 | $10.16 | 987 |
| 2023-03-14 | -36.90 | $10.42 | 7383 |
| 2023-03-13 | -14.41 | $10.19 | 9017 |
| 2023-03-10 | -51.02 | $10.10 | — |
| 2023-03-09 | -51.02 | $10.10 | — |
| 2023-03-08 | -51.02 | $10.10 | 1925 |
| 2023-03-07 | -58.70 | $10.05 | 3398 |
| 2023-03-06 | -33.33 | $10.26 | 725 |
| 2023-03-03 | -38.89 | $10.25 | 202430 |
| 2023-03-02 | 0.00 | $10.21 | — |
| 2023-03-01 | 0.00 | $10.21 | 86577 |
| 2023-02-28 | -42.86 | $10.18 | — |
| 2023-02-27 | -42.86 | $10.18 | — |
| 2023-02-24 | -42.86 | $10.18 | 300 |
| 2023-02-23 | -16.67 | $10.19 | 100 |
| 2023-02-22 | -33.33 | $10.18 | 100 |
| 2023-02-21 | -50.00 | $10.17 | — |
| 2023-02-17 | -50.00 | $10.17 | — |
| 2023-02-16 | -50.00 | $10.17 | — |
| 2023-02-15 | -50.00 | $10.17 | — |
| 2023-02-14 | -42.86 | $10.17 | — |
| 2023-02-13 | -33.33 | $10.17 | 428 |
| 2023-02-10 | -55.56 | $10.15 | 384 |
| 2023-02-09 | -44.44 | $10.16 | 411 |
| 2023-02-08 | -66.67 | $10.14 | — |
| 2023-02-07 | -66.67 | $10.14 | — |
| 2023-02-06 | -66.67 | $10.14 | 375 |
| 2023-02-03 | 0.00 | $10.20 | 5500 |
| 2023-02-02 | 0.00 | $10.15 | — |
| 2023-02-01 | -61.90 | $10.15 | — |
| 2023-01-31 | -59.09 | $10.15 | — |
| 2023-01-30 | -59.09 | $10.15 | 2300 |
| 2023-01-27 | -59.09 | $10.15 | — |
| 2023-01-26 | -59.09 | $10.15 | — |
| 2023-01-25 | -56.52 | $10.15 | — |
| 2023-01-24 | -56.52 | $10.15 | 300 |
| 2023-01-23 | -56.52 | $10.15 | 1127 |
| 2023-01-20 | -60.87 | $10.14 | — |
| 2023-01-19 | -60.87 | $10.14 | — |
| 2023-01-18 | -56.00 | $10.14 | 1727 |
| 2023-01-17 | -68.00 | $10.11 | — |
| 2023-01-13 | -68.00 | $10.11 | 382 |
| 2023-01-12 | -68.00 | $10.11 | — |
| 2023-01-11 | -68.00 | $10.11 | — |
| 2023-01-10 | -68.00 | $10.11 | — |
| 2023-01-09 | -68.00 | $10.11 | — |
| 2023-01-06 | -68.00 | $10.11 | 400 |
| 2023-01-05 | -68.00 | $10.11 | 21478 |
| 2023-01-04 | -80.00 | $10.08 | 7750 |
| 2023-01-03 | -40.00 | $10.06 | — |
| 2022-12-30 | -33.33 | $10.06 | 2660 |
| 2022-12-29 | 0.00 | $10.08 | — |
| 2022-12-28 | 0.00 | $10.08 | — |
| 2022-12-27 | 0.00 | $10.08 | 42199 |
| 2022-12-23 | 0.00 | $10.08 | 400 |
| 2022-12-22 | 0.00 | $10.06 | — |
| 2022-12-21 | 0.00 | $10.06 | — |
| 2022-12-20 | 0.00 | $10.06 | 5600 |
| 2022-12-19 | 0.00 | $10.04 | 12700 |
| 2022-12-16 | 0.00 | $10.04 | — |
| 2022-12-15 | 0.00 | $10.04 | — |
| 2022-12-14 | 0.00 | $10.04 | 1100 |
| 2022-12-13 | 0.00 | $10.04 | — |
| 2022-12-12 | 0.00 | $10.04 | — |
| 2022-12-09 | 0.00 | $10.04 | 700 |
| 2022-12-08 | 0.00 | $10.03 | — |
| 2022-12-07 | 0.00 | $10.03 | 1000 |
| 2022-12-06 | 0.00 | $10.03 | — |
| 2022-12-05 | 0.00 | $10.03 | — |
| 2022-12-02 | 0.00 | $10.03 | 300 |
| 2022-12-01 | 0.00 | $10.03 | 300 |
| 2022-11-30 | -33.33 | $9.98 | — |
| 2022-11-29 | -33.33 | $9.98 | 100 |
| 2022-11-28 | 0.00 | $10.00 | 1700 |
| 2022-11-25 | -100.00 | $9.94 | — |
| 2022-11-23 | -100.00 | $9.94 | 100 |
| 2022-11-22 | 0.00 | $9.99 | — |
| 2022-11-21 | 0.00 | $9.99 | — |
| 2022-11-18 | 0.00 | $9.99 | — |
| 2022-11-17 | 0.00 | $9.99 | — |
| 2022-11-16 | 0.00 | $9.99 | — |
| 2022-11-15 | 0.00 | $9.99 | 1400 |
| 2022-11-14 | 0.00 | $9.97 | — |
| 2022-11-11 | 0.00 | $9.97 | — |
| 2022-11-10 | 0.00 | $9.97 | 600 |
| 2022-11-09 | 0.00 | $9.97 | 100 |
| 2022-11-08 | 0.00 | $9.97 | 100 |
| 2022-11-07 | 0.00 | $9.97 | 100 |
| 2022-11-04 | 0.00 | $9.97 | — |
| 2022-11-03 | 0.00 | $9.97 | 1800 |
| 2022-11-02 | 0.00 | $9.96 | — |
| 2022-11-01 | 0.00 | $9.96 | 500 |
| 2022-10-31 | 0.00 | $9.95 | — |
| 2022-10-28 | 0.00 | $9.95 | 1000 |
| 2022-10-27 | 0.00 | $9.95 | 500 |
| 2022-10-26 | -16.67 | $9.94 | — |
| 2022-10-25 | -14.29 | $9.94 | — |
| 2022-10-24 | -14.29 | $9.94 | 100 |
| 2022-10-21 | -12.50 | $9.94 | 3300 |
| 2022-10-20 | -25.00 | $9.93 | 200 |
| 2022-10-19 | -50.00 | $9.91 | — |
| 2022-10-18 | -50.00 | $9.91 | — |
| 2022-10-17 | -50.00 | $9.91 | 41000 |
| 2022-10-14 | -55.56 | $9.90 | — |
| 2022-10-13 | -55.56 | $9.90 | 1700 |
| 2022-10-12 | -44.44 | $9.91 | — |
| 2022-10-11 | -44.44 | $9.91 | 2100 |
| 2022-10-10 | -44.44 | $9.91 | — |
| 2022-10-07 | -44.44 | $9.91 | — |
| 2022-10-06 | -44.44 | $9.91 | — |
| 2022-10-05 | -44.44 | $9.91 | — |
| 2022-10-04 | -44.44 | $9.91 | — |
| 2022-10-03 | -44.44 | $9.91 | 10900 |
| 2022-09-30 | -16.67 | $9.91 | — |
| 2022-09-29 | -16.67 | $9.91 | 300 |
| 2022-09-28 | -60.00 | $9.88 | — |
| 2022-09-27 | -60.00 | $9.88 | 5400 |
| 2022-09-26 | -80.00 | $9.87 | 7000 |
| 2022-09-23 | -60.00 | $9.88 | — |
| 2022-09-22 | -60.00 | $9.88 | 55900 |
| 2022-09-21 | -30.00 | $9.88 | — |
| 2022-09-20 | -30.00 | $9.88 | — |
| 2022-09-19 | -30.00 | $9.88 | 39600 |
| 2022-09-16 | -20.00 | $9.89 | — |
| 2022-09-15 | -20.00 | $9.89 | 5600 |
| 2022-09-14 | 0.00 | $9.91 | 100 |
| 2022-09-13 | -22.22 | $9.88 | — |
| 2022-09-12 | -22.22 | $9.88 | — |
| 2022-09-09 | -22.22 | $9.88 | — |
| 2022-09-08 | -22.22 | $9.88 | 2500 |
| 2022-09-07 | 0.00 | $9.88 | 1000 |
| 2022-09-06 | 0.00 | $9.87 | — |
| 2022-09-02 | 0.00 | $9.87 | 5300 |
| 2022-09-01 | -25.00 | $9.86 | — |
| 2022-08-31 | -25.00 | $9.86 | — |
| 2022-08-30 | -25.00 | $9.86 | — |
| 2022-08-29 | -25.00 | $9.86 | 2700 |
| 2022-08-26 | -25.00 | $9.86 | 4100 |
| 2022-08-25 | -25.00 | $9.86 | 5200 |
| 2022-08-24 | -62.50 | $9.83 | 10500 |
| 2022-08-23 | -37.50 | $9.85 | — |
| 2022-08-22 | -37.50 | $9.85 | — |
| 2022-08-19 | -37.50 | $9.85 | — |
| 2022-08-18 | -33.33 | $9.85 | 1000 |
| 2022-08-17 | -22.22 | $9.86 | — |
| 2022-08-16 | -22.22 | $9.86 | 1600 |
| 2022-08-15 | -22.22 | $9.86 | 1500 |
| 2022-08-12 | -33.33 | $9.85 | — |
| 2022-08-11 | -33.33 | $9.85 | — |
| 2022-08-10 | -33.33 | $9.85 | — |
| 2022-08-09 | -33.33 | $9.85 | 1500 |
| 2022-08-08 | -88.89 | $9.80 | 100 |
| 2022-08-05 | 0.00 | $9.88 | 12200 |
| 2022-08-04 | -14.29 | $9.85 | 13200 |
| 2022-08-03 | -28.57 | $9.84 | 23300 |
| 2022-08-02 | -28.57 | $9.84 | 100 |
| 2022-08-01 | 0.00 | $9.86 | 4100 |
| 2022-07-29 | -16.67 | $9.84 | 3300 |
| 2022-07-28 | 0.00 | $9.83 | — |
| 2022-07-27 | 0.00 | $9.83 | — |
| 2022-07-26 | 0.00 | $9.83 | — |
| 2022-07-25 | -63.64 | $9.83 | 2400 |
| 2022-07-22 | -100.00 | $9.79 | — |
| 2022-07-21 | -100.00 | $9.79 | — |
| 2022-07-20 | -100.00 | $9.79 | — |
| 2022-07-19 | -100.00 | $9.79 | — |
| 2022-07-18 | -100.00 | $9.79 | 400 |
| 2022-07-15 | -100.00 | $9.79 | — |
| 2022-07-14 | -100.00 | $9.79 | — |
| 2022-07-13 | -100.00 | $9.79 | — |
| 2022-07-12 | -100.00 | $9.79 | — |
| 2022-07-11 | -100.00 | $9.79 | — |
| 2022-07-08 | -100.00 | $9.79 | — |
| 2022-07-07 | -100.00 | $9.79 | 6100 |
| 2022-07-06 | -100.00 | $9.80 | 100 |
| 2022-07-05 | -90.00 | $9.81 | 10000 |
| 2022-07-01 | -75.00 | $9.81 | — |
| 2022-06-30 | -75.00 | $9.81 | 10100 |
| 2022-06-29 | -75.00 | $9.81 | — |
| 2022-06-28 | -75.00 | $9.81 | — |
| 2022-06-27 | -75.00 | $9.81 | 1900 |
| 2022-06-24 | -55.56 | $9.82 | — |
| 2022-06-23 | -55.56 | $9.82 | — |
| 2022-06-22 | -50.00 | $9.82 | — |
| 2022-06-21 | -50.00 | $9.82 | 700 |
| 2022-06-17 | -50.00 | $9.82 | — |
| 2022-06-16 | -50.00 | $9.82 | — |
| 2022-06-15 | -50.00 | $9.82 | 1400 |
| 2022-06-14 | -50.00 | $9.82 | 2100 |
| 2022-06-13 | -50.00 | $9.82 | — |
| 2022-06-10 | -50.00 | $9.82 | 600 |
| 2022-06-09 | 0.00 | $9.87 | — |
| 2022-06-08 | 0.00 | $9.87 | — |
| 2022-06-07 | 0.00 | $9.87 | — |
| 2022-06-06 | 0.00 | $9.87 | 200 |
| 2022-06-03 | -85.71 | $9.78 | — |
| 2022-06-02 | -85.71 | $9.78 | — |
| 2022-06-01 | -85.71 | $9.78 | — |
| 2022-05-31 | -90.91 | $9.78 | — |
| 2022-05-27 | -90.91 | $9.78 | — |
| 2022-05-26 | -90.91 | $9.78 | — |
| 2022-05-25 | -90.91 | $9.78 | — |
| 2022-05-24 | -90.91 | $9.78 | 15100 |
| 2022-05-23 | -90.00 | $9.79 | — |
| 2022-05-20 | -90.00 | $9.79 | — |
| 2022-05-19 | -90.00 | $9.79 | — |
| 2022-05-18 | -90.00 | $9.79 | — |
| 2022-05-17 | -90.91 | $9.79 | — |
| 2022-05-16 | -90.91 | $9.79 | — |
| 2022-05-13 | -90.91 | $9.79 | 49800 |
| 2022-05-12 | -90.91 | $9.79 | 1400 |
| 2022-05-11 | -81.82 | $9.80 | 104800 |
| 2022-05-10 | -87.50 | $9.82 | 1300 |
| 2022-05-09 | -62.50 | $9.84 | — |
| 2022-05-06 | -62.50 | $9.84 | — |
| 2022-05-05 | -62.50 | $9.84 | 100 |
| 2022-05-04 | -62.50 | $9.84 | 3500 |
| 2022-05-03 | -12.50 | $9.88 | — |
| 2022-05-02 | -12.50 | $9.88 | 1100 |
| 2022-04-29 | -12.50 | $9.88 | 3100 |
| 2022-04-28 | -12.50 | $9.88 | 100 |
| 2022-04-27 | -12.50 | $9.88 | 100 |
| 2022-04-26 | -12.50 | $9.88 | — |
| 2022-04-25 | -12.50 | $9.88 | — |
| 2022-04-22 | -8.33 | $9.88 | — |
| 2022-04-21 | -8.33 | $9.88 | — |
| 2022-04-20 | -8.33 | $9.88 | 20000 |
| 2022-04-19 | 0.00 | $9.88 | 21800 |
| 2022-04-18 | 0.00 | $9.88 | — |
| 2022-04-14 | 0.00 | $9.88 | 9700 |
| 2022-04-13 | -18.18 | $9.86 | 36000 |
| 2022-04-12 | -18.18 | $9.86 | 17300 |
| 2022-04-11 | 0.00 | $9.88 | 4700 |
| 2022-04-08 | 0.00 | $9.88 | 2900 |
| 2022-04-07 | 0.00 | $9.87 | 10600 |
| 2022-04-06 | -20.00 | $9.85 | 1400 |
| 2022-04-05 | -20.00 | $9.85 | 3300 |
| 2022-04-04 | -10.00 | $9.86 | — |
| 2022-04-01 | -10.00 | $9.86 | 800 |
| 2022-03-31 | 0.00 | $9.85 | 7400 |
| 2022-03-30 | 0.00 | $9.85 | — |
| 2022-03-29 | 0.00 | $9.85 | 700 |
| 2022-03-28 | 0.00 | $9.82 | 500 |
| 2022-03-25 | -41.67 | $9.77 | — |
| 2022-03-24 | -41.67 | $9.77 | — |
| 2022-03-23 | -41.67 | $9.77 | — |
| 2022-03-22 | -41.67 | $9.77 | — |
| 2022-03-21 | -46.15 | $9.77 | — |
| 2022-03-18 | -46.15 | $9.77 | — |
| 2022-03-17 | -46.15 | $9.77 | — |
| 2022-03-16 | -46.15 | $9.77 | — |
| 2022-03-15 | -46.15 | $9.77 | — |
| 2022-03-14 | -46.15 | $9.77 | — |
| 2022-03-11 | -46.15 | $9.77 | 100200 |
| 2022-03-10 | -23.08 | $9.80 | — |
| 2022-03-09 | -23.08 | $9.80 | — |
| 2022-03-08 | -23.08 | $9.80 | 600 |
| 2022-03-07 | -38.46 | $9.78 | — |
| 2022-03-04 | -38.46 | $9.78 | — |
| 2022-03-03 | -38.46 | $9.78 | 300 |
| 2022-03-02 | -38.46 | $9.78 | — |
| 2022-03-01 | -46.67 | $9.78 | 100 |
| 2022-02-28 | -73.33 | $9.74 | 600 |
| 2022-02-25 | -53.33 | $9.77 | — |
| 2022-02-24 | -53.33 | $9.77 | 1000 |
| 2022-02-23 | -53.33 | $9.77 | 52500 |
| 2022-02-22 | -13.33 | $9.83 | 1400 |
| 2022-02-18 | -13.33 | $9.83 | 200 |
| 2022-02-17 | -46.67 | $9.78 | — |
| 2022-02-16 | -46.67 | $9.78 | — |
| 2022-02-15 | -46.67 | $9.78 | — |
| 2022-02-14 | -46.67 | $9.78 | 188000 |
| 2022-02-11 | -40.00 | $9.79 | — |
| 2022-02-10 | -40.00 | $9.79 | 21700 |
| 2022-02-09 | -53.33 | $9.77 | 100 |
| 2022-02-08 | -33.33 | $9.80 | 300000 |
| 2022-02-07 | -60.00 | $9.76 | 1000 |
| 2022-02-04 | -66.67 | $9.75 | 10000 |
| 2022-02-03 | -66.67 | $9.75 | 11100 |
| 2022-02-02 | -46.67 | $9.78 | — |
| 2022-02-01 | -46.67 | $9.78 | 34200 |
| 2022-01-31 | -66.67 | $9.75 | 100500 |
| 2022-01-28 | -73.33 | $9.74 | 47200 |
| 2022-01-27 | -80.00 | $9.77 | 500 |
| 2022-01-26 | -80.00 | $9.77 | 3300 |
| 2022-01-25 | -80.00 | $9.77 | 33800 |
| 2022-01-24 | -57.14 | $9.81 | — |
| 2022-01-21 | -57.14 | $9.81 | — |
| 2022-01-20 | -62.50 | $9.81 | — |
| 2022-01-19 | -62.50 | $9.81 | — |
| 2022-01-18 | -75.00 | $9.81 | — |
| 2022-01-14 | -75.00 | $9.81 | — |
| 2022-01-13 | -75.00 | $9.81 | 500 |
| 2022-01-12 | -50.00 | $9.85 | 600 |
| 2022-01-11 | -50.00 | $9.85 | 4300 |
| 2022-01-10 | -64.29 | $9.83 | 500 |
| 2022-01-07 | -71.43 | $9.82 | — |
| 2022-01-06 | -71.43 | $9.82 | 200 |
| 2022-01-05 | -50.00 | $9.85 | 6100 |
| 2022-01-04 | -100.00 | $9.78 | — |
| 2022-01-03 | -100.00 | $9.78 | — |
| 2021-12-31 | -100.00 | $9.78 | — |
| 2021-12-30 | -100.00 | $9.78 | 2100 |
| 2021-12-29 | -100.00 | $9.80 | 1400 |
| 2021-12-28 | -84.62 | $9.84 | 1100 |
| 2021-12-27 | -84.62 | $9.84 | — |
| 2021-12-23 | -84.62 | $9.84 | 1000 |
| 2021-12-22 | -69.23 | $9.86 | 1900 |
| 2021-12-21 | -69.23 | $9.86 | 200 |
| 2021-12-20 | -38.46 | $9.90 | — |
| 2021-12-17 | -38.46 | $9.90 | — |
| 2021-12-16 | -38.46 | $9.90 | 600 |
| 2021-12-15 | -38.46 | $9.90 | 2300 |
| 2021-12-14 | -38.46 | $9.90 | 30600 |
| 2021-12-13 | -61.54 | $9.87 | 10900 |
| 2021-12-10 | -69.23 | $9.86 | — |
| 2021-12-09 | -69.23 | $9.86 | 300 |
| 2021-12-08 | -61.54 | $9.87 | 1700 |
| 2021-12-07 | -30.77 | $9.91 | 15000 |
| 2021-12-06 | -84.62 | $9.84 | 800 |
| 2021-12-03 | -60.00 | $9.86 | 2200 |
| 2021-12-02 | -46.67 | $9.88 | 900 |
| 2021-12-01 | -38.46 | $9.88 | 9500 |
| 2021-11-30 | -30.77 | $9.89 | 48900 |
| 2021-11-29 | -23.08 | $9.90 | 3400 |
| 2021-11-26 | 0.00 | $9.93 | 800 |
| 2021-11-24 | 0.00 | $9.93 | — |
| 2021-11-23 | 0.00 | $9.93 | — |
| 2021-11-22 | -7.14 | $9.93 | — |
| 2021-11-19 | -7.14 | $9.93 | 5000 |
| 2021-11-18 | -64.29 | $9.85 | 1300 |
| 2021-11-17 | -57.14 | $9.86 | 12600 |
| 2021-11-16 | -50.00 | $9.87 | 16400 |
| 2021-11-15 | -50.00 | $9.87 | 29500 |
| 2021-11-12 | -57.14 | $9.86 | 3100 |
| 2021-11-11 | -50.00 | $9.87 | — |
| 2021-11-10 | -50.00 | $9.87 | — |
| 2021-11-09 | -50.00 | $9.87 | — |
| 2021-11-08 | -50.00 | $9.87 | — |
| 2021-11-05 | -50.00 | $9.87 | 8000 |
| 2021-11-04 | -15.38 | $9.92 | — |
| 2021-11-03 | -15.38 | $9.92 | 900 |
| 2021-11-02 | -30.77 | $9.90 | — |
| 2021-11-01 | -30.77 | $9.90 | 2400 |
| 2021-10-29 | -15.38 | $9.92 | 21400 |
| 2021-10-28 | -30.77 | $9.90 | 508200 |
| 2021-10-27 | -38.46 | $9.89 | 300 |
| 2021-10-26 | -38.46 | $9.89 | 35000 |
| 2021-10-25 | -50.00 | $9.85 | 5600 |
| 2021-10-22 | -87.50 | $9.82 | 200 |
| 2021-10-21 | -75.00 | $9.83 | — |
| 2021-10-20 | -75.00 | $9.83 | — |
| 2021-10-19 | -75.00 | $9.83 | — |
| 2021-10-18 | -75.00 | $9.83 | 3000 |
| 2021-10-15 | -37.50 | $9.86 | 200000 |
| 2021-10-14 | -50.00 | $9.85 | — |
| 2021-10-13 | -50.00 | $9.85 | 600 |
| 2021-10-12 | -12.50 | $9.88 | 38000 |
| 2021-10-11 | -10.00 | $9.88 | 34800 |
| 2021-10-08 | 0.00 | $9.86 | 100 |
| 2021-10-07 | 0.00 | $9.86 | — |
| 2021-10-06 | 0.00 | $9.86 | 5200 |
| 2021-10-05 | -42.86 | $9.83 | 800 |
| 2021-10-04 | -14.29 | $9.85 | 5200 |
| 2021-10-01 | -57.14 | $9.82 | 200 |
| 2021-09-30 | -71.43 | $9.81 | 7800 |
| 2021-09-29 | -50.00 | $9.82 | 100 |
| 2021-09-28 | 0.00 | $9.86 | — |
| 2021-09-27 | 0.00 | $9.86 | 13600 |
| 2021-09-24 | -37.50 | $9.83 | — |
| 2021-09-23 | -37.50 | $9.83 | — |
| 2021-09-22 | -37.50 | $9.83 | 20100 |
| 2021-09-21 | -20.00 | $9.86 | — |
| 2021-09-20 | -20.00 | $9.86 | — |
| 2021-09-17 | -33.33 | $9.86 | — |
| 2021-09-16 | -33.33 | $9.86 | — |
| 2021-09-15 | -33.33 | $9.86 | 5500 |
| 2021-09-14 | -91.67 | $9.79 | — |
| 2021-09-13 | -91.67 | $9.79 | — |
| 2021-09-10 | -91.67 | $9.79 | — |
| 2021-09-09 | -91.67 | $9.79 | — |
| 2021-09-08 | -93.75 | $9.79 | — |
| 2021-09-07 | -93.75 | $9.79 | — |
| 2021-09-03 | -93.75 | $9.79 | — |
| 2021-09-02 | -93.75 | $9.79 | 6000 |
| 2021-09-01 | -93.75 | $9.79 | 9600 |
| 2021-08-31 | -100.00 | $9.80 | 1100 |
| 2021-08-30 | -100.00 | $9.82 | — |
| 2021-08-27 | -100.00 | $9.82 | 600 |
| 2021-08-26 | -100.00 | $9.85 | — |
| 2021-08-25 | -100.00 | $9.85 | — |
| 2021-08-24 | -100.00 | $9.85 | 1900 |
| 2021-08-23 | -92.86 | $9.86 | 1300 |
| 2021-08-20 | -66.67 | $9.90 | — |
| 2021-08-19 | -66.67 | $9.90 | 7000 |
| 2021-08-18 | -66.67 | $9.90 | — |
| 2021-08-17 | -66.67 | $9.90 | 3300 |
| 2021-08-16 | -100.00 | $9.85 | — |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.08
2024-09-16
Close Price
$9.42
Average Directional Index - Detailed Analysis
Minimum
11.04
Average
38.81
Maximum
75.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-09-16 | 23.08 | $9.42 | — |
| 2024-09-13 | 23.35 | $10.89 | 1842 |
| 2024-09-12 | 23.17 | $9.70 | 3708 |
| 2024-09-11 | 23.50 | $9.42 | — |
| 2024-09-10 | 24.72 | $9.42 | — |
| 2024-09-09 | 26.00 | $9.42 | — |
| 2024-09-06 | 27.35 | $9.42 | — |
| 2024-09-05 | 28.77 | $9.42 | 500 |
| 2024-09-04 | 30.27 | $9.42 | — |
| 2024-09-03 | 31.85 | $9.42 | — |
| 2024-08-30 | 33.51 | $9.42 | — |
| 2024-08-29 | 35.25 | $9.42 | — |
| 2024-08-28 | 37.09 | $9.42 | 324 |
| 2024-08-27 | 39.03 | $9.42 | — |
| 2024-08-26 | 41.06 | $9.42 | 7800 |
| 2024-08-23 | 43.21 | $11.75 | — |
| 2024-08-22 | 42.54 | $11.75 | — |
| 2024-08-21 | 41.84 | $11.75 | — |
| 2024-08-20 | 41.10 | $11.75 | — |
| 2024-08-19 | 40.33 | $11.75 | — |
| 2024-08-16 | 39.51 | $11.75 | — |
| 2024-08-15 | 38.65 | $11.75 | — |
| 2024-08-14 | 37.75 | $11.75 | — |
| 2024-08-13 | 36.79 | $11.75 | 500 |
| 2024-08-12 | 35.79 | $12.49 | 12500 |
| 2024-08-09 | 34.73 | $9.93 | — |
| 2024-08-08 | 34.66 | $9.93 | 1400 |
| 2024-08-07 | 34.57 | $9.73 | — |
| 2024-08-06 | 34.75 | $9.73 | — |
| 2024-08-05 | 34.94 | $9.73 | — |
| 2024-08-02 | 35.14 | $9.73 | — |
| 2024-08-01 | 35.35 | $9.73 | 922 |
| 2024-07-31 | 35.56 | $9.05 | — |
| 2024-07-30 | 36.08 | $9.05 | 500 |
| 2024-07-29 | 36.62 | $9.81 | — |
| 2024-07-26 | 36.62 | $9.81 | — |
| 2024-07-25 | 36.62 | $9.81 | — |
| 2024-07-24 | 36.62 | $9.81 | 611 |
| 2024-07-19 | 36.63 | $10.21 | 1247 |
| 2024-07-18 | 36.36 | $12.93 | 407 |
| 2024-07-17 | 33.78 | $12.69 | 15414 |
| 2024-07-15 | 31.06 | $11.40 | 7 |
| 2024-06-14 | 30.01 | $11.40 | 199 |
| 2024-06-10 | 28.91 | $12.02 | 2626 |
| 2024-06-06 | 27.74 | $10.50 | 397 |
| 2024-06-03 | 28.66 | $10.69 | 100 |
| 2024-05-29 | 29.35 | $10.75 | 100 |
| 2024-05-28 | 29.76 | $10.75 | 100 |
| 2024-05-13 | 30.20 | $11.14 | 612 |
| 2024-05-09 | 27.93 | $11.11 | 17 |
| 2024-04-09 | 26.14 | $11.11 | 229 |
| 2024-04-04 | 24.26 | $10.60 | — |
| 2024-04-03 | 24.42 | $10.60 | 20 |
| 2024-03-26 | 24.59 | $10.60 | — |
| 2024-03-15 | 24.77 | $10.60 | — |
| 2024-03-14 | 24.96 | $10.60 | — |
| 2024-03-13 | 25.15 | $10.60 | — |
| 2024-03-12 | 25.36 | $10.60 | — |
| 2024-03-11 | 25.57 | $10.60 | — |
| 2024-02-28 | 25.80 | $10.60 | — |
| 2024-02-27 | 26.04 | $10.60 | — |
| 2024-02-26 | 26.30 | $10.60 | — |
| 2024-02-23 | 26.56 | $10.60 | — |
| 2024-02-22 | 26.85 | $10.60 | 1100 |
| 2024-02-21 | 27.14 | $10.63 | — |
| 2024-02-20 | 27.74 | $10.63 | — |
| 2024-02-16 | 28.38 | $10.63 | — |
| 2024-02-15 | 29.05 | $10.63 | — |
| 2024-01-26 | 29.75 | $10.63 | — |
| 2024-01-25 | 30.49 | $10.63 | — |
| 2024-01-24 | 31.27 | $10.63 | — |
| 2024-01-23 | 32.09 | $10.63 | — |
| 2024-01-22 | 32.95 | $10.63 | — |
| 2024-01-19 | 33.86 | $10.63 | — |
| 2024-01-18 | 34.81 | $10.63 | — |
| 2024-01-17 | 35.82 | $10.63 | — |
| 2024-01-16 | 36.88 | $10.63 | — |
| 2024-01-12 | 38.00 | $10.63 | — |
| 2024-01-11 | 39.17 | $10.63 | — |
| 2024-01-10 | 40.41 | $10.63 | — |
| 2024-01-09 | 41.71 | $10.63 | — |
| 2024-01-08 | 43.08 | $10.63 | — |
| 2024-01-05 | 44.52 | $10.63 | — |
| 2024-01-04 | 46.03 | $10.63 | — |
| 2024-01-03 | 47.63 | $10.63 | — |
| 2024-01-02 | 49.31 | $10.63 | — |
| 2023-12-29 | 51.08 | $10.63 | 100 |
| 2023-12-28 | 52.95 | $10.63 | 1725 |
| 2023-12-27 | 54.91 | $10.33 | 200 |
| 2023-12-26 | 55.40 | $10.85 | 4412 |
| 2023-12-22 | 57.90 | $10.86 | — |
| 2023-12-21 | 58.36 | $10.86 | — |
| 2023-12-20 | 58.85 | $10.86 | — |
| 2023-12-19 | 59.36 | $10.86 | — |
| 2023-12-18 | 59.90 | $10.86 | — |
| 2023-12-15 | 60.47 | $10.86 | — |
| 2023-12-14 | 61.07 | $10.86 | — |
| 2023-12-13 | 61.70 | $10.86 | — |
| 2023-12-12 | 62.37 | $10.86 | — |
| 2023-12-11 | 63.07 | $10.86 | — |
| 2023-12-08 | 63.80 | $10.86 | — |
| 2023-12-07 | 64.58 | $10.86 | — |
| 2023-12-06 | 65.40 | $10.86 | 200 |
| 2023-12-05 | 66.25 | $10.78 | — |
| 2023-12-04 | 65.68 | $10.78 | — |
| 2023-12-01 | 65.07 | $10.78 | — |
| 2023-11-30 | 64.44 | $10.78 | — |
| 2023-11-29 | 63.77 | $10.78 | — |
| 2023-11-21 | 63.06 | $10.78 | 800 |
| 2023-11-08 | 62.32 | $10.70 | 1300 |
| 2023-09-15 | 60.89 | $10.68 | — |
| 2023-09-14 | 60.79 | $10.68 | — |
| 2023-09-13 | 60.69 | $10.68 | — |
| 2023-09-12 | 60.59 | $10.68 | — |
| 2023-09-11 | 60.48 | $10.68 | — |
| 2023-09-08 | 60.36 | $10.68 | — |
| 2023-09-07 | 60.24 | $10.68 | — |
| 2023-09-06 | 60.11 | $10.68 | — |
| 2023-09-05 | 59.97 | $10.68 | — |
| 2023-09-01 | 59.82 | $10.68 | — |
| 2023-08-31 | 59.67 | $10.68 | — |
| 2023-08-30 | 59.51 | $10.68 | — |
| 2023-08-29 | 59.35 | $10.68 | — |
| 2023-08-28 | 59.17 | $10.68 | — |
| 2023-08-25 | 58.98 | $10.68 | — |
| 2023-08-24 | 58.79 | $10.68 | — |
| 2023-08-23 | 58.58 | $10.68 | — |
| 2023-08-22 | 58.36 | $10.68 | — |
| 2023-08-21 | 58.14 | $10.68 | — |
| 2023-08-18 | 57.90 | $10.68 | — |
| 2023-08-17 | 57.64 | $10.68 | 300 |
| 2023-08-16 | 57.38 | $10.69 | — |
| 2023-08-15 | 56.70 | $10.69 | — |
| 2023-08-14 | 56.00 | $10.69 | — |
| 2023-08-11 | 55.25 | $10.69 | — |
| 2023-08-10 | 54.47 | $10.69 | 1100 |
| 2023-08-09 | 53.64 | $10.63 | 900 |
| 2023-08-08 | 52.83 | $10.65 | — |
| 2023-08-07 | 52.17 | $10.65 | — |
| 2023-08-04 | 51.47 | $10.65 | — |
| 2023-08-03 | 50.73 | $10.65 | — |
| 2023-08-02 | 49.96 | $10.65 | — |
| 2023-08-01 | 49.14 | $10.65 | 3497 |
| 2023-07-31 | 48.28 | $10.62 | — |
| 2023-07-28 | 47.55 | $10.62 | — |
| 2023-07-27 | 46.78 | $10.62 | — |
| 2023-07-26 | 45.97 | $10.62 | 450 |
| 2023-07-25 | 45.12 | $10.48 | — |
| 2023-07-24 | 45.33 | $10.48 | — |
| 2023-07-21 | 45.55 | $10.48 | — |
| 2023-07-20 | 45.78 | $10.48 | — |
| 2023-07-19 | 46.02 | $10.48 | — |
| 2023-07-18 | 46.28 | $10.48 | — |
| 2023-07-17 | 46.55 | $10.48 | — |
| 2023-07-14 | 46.83 | $10.48 | — |
| 2023-07-13 | 47.13 | $10.48 | — |
| 2023-07-12 | 47.44 | $10.48 | — |
| 2023-07-11 | 47.78 | $10.48 | 158 |
| 2023-07-10 | 48.12 | $10.50 | 200 |
| 2023-07-07 | 48.14 | $10.49 | — |
| 2023-07-06 | 48.22 | $10.49 | — |
| 2023-07-05 | 48.30 | $10.49 | — |
| 2023-07-03 | 48.39 | $10.49 | — |
| 2023-06-30 | 48.48 | $10.49 | — |
| 2023-06-29 | 48.58 | $10.49 | — |
| 2023-06-28 | 48.68 | $10.49 | — |
| 2023-06-27 | 48.79 | $10.49 | — |
| 2023-06-26 | 48.90 | $10.49 | 100 |
| 2023-06-23 | 49.02 | $10.48 | 100 |
| 2023-06-22 | 49.19 | $10.56 | — |
| 2023-06-21 | 48.40 | $10.56 | — |
| 2023-06-20 | 47.56 | $10.56 | — |
| 2023-06-16 | 46.69 | $10.56 | — |
| 2023-06-15 | 45.77 | $10.56 | 5400 |
| 2023-06-14 | 44.79 | $10.64 | 800 |
| 2023-06-13 | 42.97 | $10.61 | 600 |
| 2023-06-12 | 41.07 | $10.56 | 1250 |
| 2023-06-09 | 39.08 | $10.58 | 338 |
| 2023-06-08 | 38.15 | $10.60 | — |
| 2023-06-07 | 36.78 | $10.60 | — |
| 2023-06-06 | 35.34 | $10.60 | — |
| 2023-06-05 | 33.82 | $10.60 | 1000 |
| 2023-06-02 | 32.22 | $10.44 | — |
| 2023-06-01 | 31.40 | $10.44 | — |
| 2023-05-31 | 30.54 | $10.44 | — |
| 2023-05-30 | 29.63 | $10.44 | — |
| 2023-05-26 | 28.67 | $10.44 | — |
| 2023-05-25 | 27.66 | $10.44 | — |
| 2023-05-24 | 26.60 | $10.44 | — |
| 2023-05-23 | 25.48 | $10.44 | — |
| 2023-05-22 | 24.30 | $10.44 | — |
| 2023-05-19 | 23.06 | $10.44 | 1000 |
| 2023-05-18 | 21.76 | $10.43 | 602 |
| 2023-05-17 | 20.44 | $10.38 | — |
| 2023-05-16 | 19.29 | $10.38 | — |
| 2023-05-15 | 18.09 | $10.38 | — |
| 2023-05-12 | 16.82 | $10.38 | 600 |
| 2023-05-11 | 15.49 | $10.19 | — |
| 2023-05-10 | 15.74 | $10.19 | — |
| 2023-05-09 | 16.00 | $10.19 | — |
| 2023-05-08 | 16.28 | $10.19 | — |
| 2023-05-05 | 16.57 | $10.19 | — |
| 2023-05-04 | 16.87 | $10.19 | — |
| 2023-05-03 | 17.19 | $10.19 | — |
| 2023-05-02 | 17.53 | $10.19 | — |
| 2023-05-01 | 17.89 | $10.19 | — |
| 2023-04-28 | 18.26 | $10.19 | — |
| 2023-04-27 | 18.65 | $10.19 | — |
| 2023-04-26 | 19.07 | $10.19 | — |
| 2023-04-25 | 19.51 | $10.19 | — |
| 2023-04-24 | 19.97 | $10.19 | — |
| 2023-04-21 | 20.45 | $10.19 | — |
| 2023-04-20 | 20.96 | $10.19 | — |
| 2023-04-19 | 21.50 | $10.19 | — |
| 2023-04-18 | 22.06 | $10.19 | — |
| 2023-04-17 | 22.66 | $10.19 | 100 |
| 2023-04-14 | 23.28 | $10.16 | 100 |
| 2023-04-13 | 24.06 | $10.29 | — |
| 2023-04-12 | 24.19 | $10.29 | — |
| 2023-04-11 | 24.33 | $10.29 | 1839 |
| 2023-04-10 | 24.48 | $10.33 | — |
| 2023-04-06 | 24.88 | $10.33 | — |
| 2023-04-05 | 25.29 | $10.33 | 207 |
| 2023-04-04 | 25.73 | $10.23 | 100 |
| 2023-04-03 | 26.81 | $10.22 | 100 |
| 2023-03-31 | 27.99 | $10.17 | 127 |
| 2023-03-30 | 29.43 | $10.25 | — |
| 2023-03-29 | 30.60 | $10.25 | — |
| 2023-03-28 | 31.84 | $10.25 | — |
| 2023-03-27 | 33.14 | $10.25 | — |
| 2023-03-24 | 34.51 | $10.25 | — |
| 2023-03-23 | 35.95 | $10.25 | 253 |
| 2023-03-22 | 37.47 | $10.16 | — |
| 2023-03-21 | 39.34 | $10.16 | — |
| 2023-03-20 | 41.30 | $10.16 | — |
| 2023-03-17 | 43.37 | $10.16 | — |
| 2023-03-16 | 45.55 | $10.16 | — |
| 2023-03-15 | 47.85 | $10.16 | 987 |
| 2023-03-14 | 50.26 | $10.42 | 7383 |
| 2023-03-13 | 52.80 | $10.19 | 9017 |
| 2023-03-10 | 52.39 | $10.10 | — |
| 2023-03-09 | 54.74 | $10.10 | — |
| 2023-03-08 | 57.21 | $10.10 | 1925 |
| 2023-03-07 | 59.82 | $10.05 | 3398 |
| 2023-03-06 | 61.36 | $10.26 | 725 |
| 2023-03-03 | 60.29 | $10.25 | 202430 |
| 2023-03-02 | 59.16 | $10.21 | — |
| 2023-03-01 | 58.61 | $10.21 | 86577 |
| 2023-02-28 | 58.04 | $10.18 | — |
| 2023-02-27 | 57.75 | $10.18 | — |
| 2023-02-24 | 57.45 | $10.18 | 300 |
| 2023-02-23 | 57.13 | $10.19 | 100 |
| 2023-02-22 | 57.03 | $10.18 | 100 |
| 2023-02-21 | 57.07 | $10.17 | — |
| 2023-02-17 | 57.27 | $10.17 | — |
| 2023-02-16 | 57.47 | $10.17 | — |
| 2023-02-15 | 57.68 | $10.17 | — |
| 2023-02-14 | 57.90 | $10.17 | — |
| 2023-02-13 | 58.14 | $10.17 | 428 |
| 2023-02-10 | 58.39 | $10.15 | 384 |
| 2023-02-09 | 58.77 | $10.16 | 411 |
| 2023-02-08 | 58.78 | $10.14 | — |
| 2023-02-07 | 59.01 | $10.14 | — |
| 2023-02-06 | 59.26 | $10.14 | 375 |
| 2023-02-03 | 59.52 | $10.20 | 5500 |
| 2023-02-02 | 58.53 | $10.15 | — |
| 2023-02-01 | 57.86 | $10.15 | — |
| 2023-01-31 | 57.16 | $10.15 | — |
| 2023-01-30 | 56.41 | $10.15 | 2300 |
| 2023-01-27 | 55.63 | $10.15 | — |
| 2023-01-26 | 54.81 | $10.15 | — |
| 2023-01-25 | 53.94 | $10.15 | — |
| 2023-01-24 | 53.03 | $10.15 | 300 |
| 2023-01-23 | 52.07 | $10.15 | 1127 |
| 2023-01-20 | 51.06 | $10.14 | — |
| 2023-01-19 | 50.06 | $10.14 | — |
| 2023-01-18 | 49.01 | $10.14 | 1727 |
| 2023-01-17 | 47.91 | $10.11 | — |
| 2023-01-13 | 46.94 | $10.11 | 382 |
| 2023-01-12 | 45.92 | $10.11 | — |
| 2023-01-11 | 44.92 | $10.11 | — |
| 2023-01-10 | 43.86 | $10.11 | — |
| 2023-01-09 | 42.75 | $10.11 | — |
| 2023-01-06 | 41.58 | $10.11 | 400 |
| 2023-01-05 | 40.35 | $10.11 | 21478 |
| 2023-01-04 | 39.05 | $10.08 | 7750 |
| 2023-01-03 | 37.69 | $10.06 | — |
| 2022-12-30 | 39.00 | $10.06 | 2660 |
| 2022-12-29 | 40.38 | $10.08 | — |
| 2022-12-28 | 41.01 | $10.08 | — |
| 2022-12-27 | 41.67 | $10.08 | 42199 |
| 2022-12-23 | 42.36 | $10.08 | 400 |
| 2022-12-22 | 42.18 | $10.06 | — |
| 2022-12-21 | 42.40 | $10.06 | — |
| 2022-12-20 | 42.64 | $10.06 | 5600 |
| 2022-12-19 | 42.89 | $10.04 | 12700 |
| 2022-12-16 | 43.62 | $10.04 | — |
| 2022-12-15 | 43.89 | $10.04 | — |
| 2022-12-14 | 44.18 | $10.04 | 1100 |
| 2022-12-13 | 44.48 | $10.04 | — |
| 2022-12-12 | 44.80 | $10.04 | — |
| 2022-12-09 | 45.14 | $10.04 | 700 |
| 2022-12-08 | 45.49 | $10.03 | — |
| 2022-12-07 | 46.05 | $10.03 | 1000 |
| 2022-12-06 | 46.63 | $10.03 | — |
| 2022-12-05 | 47.25 | $10.03 | — |
| 2022-12-02 | 47.90 | $10.03 | 300 |
| 2022-12-01 | 48.59 | $10.03 | 300 |
| 2022-11-30 | 48.98 | $9.98 | — |
| 2022-11-29 | 50.27 | $9.98 | 100 |
| 2022-11-28 | 51.63 | $10.00 | 1700 |
| 2022-11-25 | 52.31 | $9.94 | — |
| 2022-11-23 | 54.59 | $9.94 | 100 |
| 2022-11-22 | 57.00 | $9.99 | — |
| 2022-11-21 | 56.23 | $9.99 | — |
| 2022-11-18 | 55.42 | $9.99 | — |
| 2022-11-17 | 54.56 | $9.99 | — |
| 2022-11-16 | 53.66 | $9.99 | — |
| 2022-11-15 | 52.72 | $9.99 | 1400 |
| 2022-11-14 | 51.72 | $9.97 | — |
| 2022-11-11 | 50.98 | $9.97 | — |
| 2022-11-10 | 50.20 | $9.97 | 600 |
| 2022-11-09 | 49.37 | $9.97 | 100 |
| 2022-11-08 | 48.51 | $9.97 | 100 |
| 2022-11-07 | 47.59 | $9.97 | 100 |
| 2022-11-04 | 46.63 | $9.97 | — |
| 2022-11-03 | 45.62 | $9.97 | 1800 |
| 2022-11-02 | 44.56 | $9.96 | — |
| 2022-11-01 | 43.57 | $9.96 | 500 |
| 2022-10-31 | 42.53 | $9.95 | — |
| 2022-10-28 | 41.56 | $9.95 | 1000 |
| 2022-10-27 | 40.55 | $9.95 | 500 |
| 2022-10-26 | 39.48 | $9.94 | — |
| 2022-10-25 | 38.49 | $9.94 | — |
| 2022-10-24 | 37.45 | $9.94 | 100 |
| 2022-10-21 | 36.35 | $9.94 | 3300 |
| 2022-10-20 | 35.20 | $9.93 | 200 |
| 2022-10-19 | 34.10 | $9.91 | — |
| 2022-10-18 | 33.22 | $9.91 | — |
| 2022-10-17 | 32.29 | $9.91 | 41000 |
| 2022-10-14 | 31.31 | $9.90 | — |
| 2022-10-13 | 30.56 | $9.90 | 1700 |
| 2022-10-12 | 29.78 | $9.91 | — |
| 2022-10-11 | 28.55 | $9.91 | 2100 |
| 2022-10-10 | 27.26 | $9.91 | — |
| 2022-10-07 | 26.31 | $9.91 | — |
| 2022-10-06 | 25.31 | $9.91 | — |
| 2022-10-05 | 24.25 | $9.91 | — |
| 2022-10-04 | 23.15 | $9.91 | — |
| 2022-10-03 | 21.98 | $9.91 | 10900 |
| 2022-09-30 | 20.75 | $9.91 | — |
| 2022-09-29 | 20.02 | $9.91 | 300 |
| 2022-09-28 | 19.25 | $9.88 | — |
| 2022-09-27 | 19.17 | $9.88 | 5400 |
| 2022-09-26 | 19.08 | $9.87 | 7000 |
| 2022-09-23 | 19.70 | $9.88 | — |
| 2022-09-22 | 20.03 | $9.88 | 55900 |
| 2022-09-21 | 20.37 | $9.88 | — |
| 2022-09-20 | 21.33 | $9.88 | — |
| 2022-09-19 | 22.34 | $9.88 | 39600 |
| 2022-09-16 | 23.41 | $9.89 | — |
| 2022-09-15 | 23.81 | $9.89 | 5600 |
| 2022-09-14 | 24.24 | $9.91 | 100 |
| 2022-09-13 | 23.48 | $9.88 | — |
| 2022-09-12 | 23.43 | $9.88 | — |
| 2022-09-09 | 23.38 | $9.88 | — |
| 2022-09-08 | 23.33 | $9.88 | 2500 |
| 2022-09-07 | 23.27 | $9.88 | 1000 |
| 2022-09-06 | 23.78 | $9.87 | — |
| 2022-09-02 | 24.65 | $9.87 | 5300 |
| 2022-09-01 | 25.57 | $9.86 | — |
| 2022-08-31 | 26.88 | $9.86 | — |
| 2022-08-30 | 28.26 | $9.86 | — |
| 2022-08-29 | 29.71 | $9.86 | 2700 |
| 2022-08-26 | 31.24 | $9.86 | 4100 |
| 2022-08-25 | 32.84 | $9.86 | 5200 |
| 2022-08-24 | 34.54 | $9.83 | 10500 |
| 2022-08-23 | 36.32 | $9.85 | — |
| 2022-08-22 | 36.89 | $9.85 | — |
| 2022-08-19 | 37.49 | $9.85 | — |
| 2022-08-18 | 38.13 | $9.85 | 1000 |
| 2022-08-17 | 38.80 | $9.86 | — |
| 2022-08-16 | 39.15 | $9.86 | 1600 |
| 2022-08-15 | 39.52 | $9.86 | 1500 |
| 2022-08-12 | 39.19 | $9.85 | — |
| 2022-08-11 | 39.15 | $9.85 | — |
| 2022-08-10 | 39.11 | $9.85 | — |
| 2022-08-09 | 39.06 | $9.85 | 1500 |
| 2022-08-08 | 39.02 | $9.80 | 100 |
| 2022-08-05 | 39.89 | $9.88 | 12200 |
| 2022-08-04 | 38.34 | $9.85 | 13200 |
| 2022-08-03 | 36.99 | $9.84 | 23300 |
| 2022-08-02 | 35.73 | $9.84 | 100 |
| 2022-08-01 | 34.40 | $9.86 | 4100 |
| 2022-07-29 | 33.01 | $9.84 | 3300 |
| 2022-07-28 | 31.70 | $9.83 | — |
| 2022-07-27 | 30.74 | $9.83 | — |
| 2022-07-26 | 29.73 | $9.83 | — |
| 2022-07-25 | 28.66 | $9.83 | 2400 |
| 2022-07-22 | 27.54 | $9.79 | — |
| 2022-07-21 | 27.49 | $9.79 | — |
| 2022-07-20 | 27.43 | $9.79 | — |
| 2022-07-19 | 27.37 | $9.79 | — |
| 2022-07-18 | 27.31 | $9.79 | 400 |
| 2022-07-15 | 27.24 | $9.79 | — |
| 2022-07-14 | 27.17 | $9.79 | — |
| 2022-07-13 | 27.10 | $9.79 | — |
| 2022-07-12 | 27.02 | $9.79 | — |
| 2022-07-11 | 26.94 | $9.79 | — |
| 2022-07-08 | 26.86 | $9.79 | — |
| 2022-07-07 | 26.77 | $9.79 | 6100 |
| 2022-07-06 | 26.67 | $9.80 | 100 |
| 2022-07-05 | 26.16 | $9.81 | 10000 |
| 2022-07-01 | 25.62 | $9.81 | — |
| 2022-06-30 | 24.62 | $9.81 | 10100 |
| 2022-06-29 | 23.58 | $9.81 | — |
| 2022-06-28 | 22.48 | $9.81 | — |
| 2022-06-27 | 21.33 | $9.81 | 1900 |
| 2022-06-24 | 20.11 | $9.82 | — |
| 2022-06-23 | 20.49 | $9.82 | — |
| 2022-06-22 | 20.90 | $9.82 | — |
| 2022-06-21 | 21.32 | $9.82 | 700 |
| 2022-06-17 | 21.77 | $9.82 | — |
| 2022-06-16 | 22.24 | $9.82 | — |
| 2022-06-15 | 22.74 | $9.82 | 1400 |
| 2022-06-14 | 23.26 | $9.82 | 2100 |
| 2022-06-13 | 23.81 | $9.82 | — |
| 2022-06-10 | 24.86 | $9.82 | 600 |
| 2022-06-09 | 25.98 | $9.87 | — |
| 2022-06-08 | 25.47 | $9.87 | — |
| 2022-06-07 | 24.93 | $9.87 | — |
| 2022-06-06 | 24.37 | $9.87 | 200 |
| 2022-06-03 | 23.77 | $9.78 | — |
| 2022-06-02 | 24.12 | $9.78 | — |
| 2022-06-01 | 24.48 | $9.78 | — |
| 2022-05-31 | 24.86 | $9.78 | — |
| 2022-05-27 | 25.26 | $9.78 | — |
| 2022-05-26 | 25.69 | $9.78 | — |
| 2022-05-25 | 26.13 | $9.78 | — |
| 2022-05-24 | 26.60 | $9.78 | 15100 |
| 2022-05-23 | 27.09 | $9.79 | — |
| 2022-05-20 | 26.24 | $9.79 | — |
| 2022-05-19 | 25.35 | $9.79 | — |
| 2022-05-18 | 24.40 | $9.79 | — |
| 2022-05-17 | 23.41 | $9.79 | — |
| 2022-05-16 | 22.37 | $9.79 | — |
| 2022-05-13 | 21.27 | $9.79 | 49800 |
| 2022-05-12 | 20.11 | $9.79 | 1400 |
| 2022-05-11 | 18.48 | $9.80 | 104800 |
| 2022-05-10 | 16.76 | $9.82 | 1300 |
| 2022-05-09 | 15.59 | $9.84 | — |
| 2022-05-06 | 14.78 | $9.84 | — |
| 2022-05-05 | 13.92 | $9.84 | 100 |
| 2022-05-04 | 13.02 | $9.84 | 3500 |
| 2022-05-03 | 12.07 | $9.88 | — |
| 2022-05-02 | 12.06 | $9.88 | 1100 |
| 2022-04-29 | 12.05 | $9.88 | 3100 |
| 2022-04-28 | 12.04 | $9.88 | 100 |
| 2022-04-27 | 12.03 | $9.88 | 100 |
| 2022-04-26 | 12.02 | $9.88 | — |
| 2022-04-25 | 12.00 | $9.88 | — |
| 2022-04-22 | 11.99 | $9.88 | — |
| 2022-04-21 | 11.98 | $9.88 | — |
| 2022-04-20 | 11.97 | $9.88 | 20000 |
| 2022-04-19 | 11.95 | $9.88 | 21800 |
| 2022-04-18 | 11.69 | $9.88 | — |
| 2022-04-14 | 11.59 | $9.88 | 9700 |
| 2022-04-13 | 11.49 | $9.86 | 36000 |
| 2022-04-12 | 11.38 | $9.86 | 17300 |
| 2022-04-11 | 11.04 | $9.88 | 4700 |
| 2022-04-08 | 11.62 | $9.88 | 2900 |
| 2022-04-07 | 12.00 | $9.87 | 10600 |
| 2022-04-06 | 12.62 | $9.85 | 1400 |
| 2022-04-05 | 13.27 | $9.85 | 3300 |
| 2022-04-04 | 13.95 | $9.86 | — |
| 2022-04-01 | 13.77 | $9.86 | 800 |
| 2022-03-31 | 13.58 | $9.85 | 7400 |
| 2022-03-30 | 13.74 | $9.85 | — |
| 2022-03-29 | 13.40 | $9.85 | 700 |
| 2022-03-28 | 13.05 | $9.82 | 500 |
| 2022-03-25 | 13.24 | $9.77 | — |
| 2022-03-24 | 13.17 | $9.77 | — |
| 2022-03-23 | 13.10 | $9.77 | — |
| 2022-03-22 | 13.03 | $9.77 | — |
| 2022-03-21 | 12.96 | $9.77 | — |
| 2022-03-18 | 12.88 | $9.77 | — |
| 2022-03-17 | 12.79 | $9.77 | — |
| 2022-03-16 | 12.70 | $9.77 | — |
| 2022-03-15 | 12.61 | $9.77 | — |
| 2022-03-14 | 12.51 | $9.77 | — |
| 2022-03-11 | 12.41 | $9.77 | 100200 |
| 2022-03-10 | 12.30 | $9.80 | — |
| 2022-03-09 | 12.63 | $9.80 | — |
| 2022-03-08 | 12.98 | $9.80 | 600 |
| 2022-03-07 | 13.35 | $9.78 | — |
| 2022-03-04 | 13.40 | $9.78 | — |
| 2022-03-03 | 13.46 | $9.78 | 300 |
| 2022-03-02 | 13.51 | $9.78 | — |
| 2022-03-01 | 13.57 | $9.78 | 100 |
| 2022-02-28 | 13.64 | $9.74 | 600 |
| 2022-02-25 | 13.10 | $9.77 | — |
| 2022-02-24 | 13.35 | $9.77 | 1000 |
| 2022-02-23 | 13.62 | $9.77 | 52500 |
| 2022-02-22 | 13.91 | $9.83 | 1400 |
| 2022-02-18 | 13.65 | $9.83 | 200 |
| 2022-02-17 | 13.38 | $9.78 | — |
| 2022-02-16 | 13.84 | $9.78 | — |
| 2022-02-15 | 14.32 | $9.78 | — |
| 2022-02-14 | 14.82 | $9.78 | 188000 |
| 2022-02-11 | 15.36 | $9.79 | — |
| 2022-02-10 | 15.76 | $9.79 | 21700 |
| 2022-02-09 | 16.18 | $9.77 | 100 |
| 2022-02-08 | 17.02 | $9.80 | 300000 |
| 2022-02-07 | 17.46 | $9.76 | 1000 |
| 2022-02-04 | 18.24 | $9.75 | 10000 |
| 2022-02-03 | 19.05 | $9.75 | 11100 |
| 2022-02-02 | 19.91 | $9.78 | — |
| 2022-02-01 | 20.65 | $9.78 | 34200 |
| 2022-01-31 | 21.43 | $9.75 | 100500 |
| 2022-01-28 | 21.32 | $9.74 | 47200 |
| 2022-01-27 | 20.97 | $9.77 | 500 |
| 2022-01-26 | 21.73 | $9.77 | 3300 |
| 2022-01-25 | 22.51 | $9.77 | 33800 |
| 2022-01-24 | 23.35 | $9.81 | — |
| 2022-01-21 | 23.58 | $9.81 | — |
| 2022-01-20 | 23.83 | $9.81 | — |
| 2022-01-19 | 24.09 | $9.81 | — |
| 2022-01-18 | 24.37 | $9.81 | — |
| 2022-01-14 | 24.66 | $9.81 | — |
| 2022-01-13 | 24.97 | $9.81 | 500 |
| 2022-01-12 | 25.29 | $9.85 | 600 |
| 2022-01-11 | 25.63 | $9.85 | 4300 |
| 2022-01-10 | 25.99 | $9.83 | 500 |
| 2022-01-07 | 26.62 | $9.82 | — |
| 2022-01-06 | 27.43 | $9.82 | 200 |
| 2022-01-05 | 28.28 | $9.85 | 6100 |
| 2022-01-04 | 28.83 | $9.78 | — |
| 2022-01-03 | 30.27 | $9.78 | — |
| 2021-12-31 | 31.78 | $9.78 | — |
| 2021-12-30 | 33.36 | $9.78 | 2100 |
| 2021-12-29 | 35.04 | $9.80 | 1400 |
| 2021-12-28 | 36.67 | $9.84 | 1100 |
| 2021-12-27 | 37.71 | $9.84 | — |
| 2021-12-23 | 38.81 | $9.84 | 1000 |
| 2021-12-22 | 39.96 | $9.86 | 1900 |
| 2021-12-21 | 40.84 | $9.86 | 200 |
| 2021-12-20 | 41.76 | $9.90 | — |
| 2021-12-17 | 42.00 | $9.90 | — |
| 2021-12-16 | 42.26 | $9.90 | 600 |
| 2021-12-15 | 42.53 | $9.90 | 2300 |
| 2021-12-14 | 42.82 | $9.90 | 30600 |
| 2021-12-13 | 43.12 | $9.87 | 10900 |
| 2021-12-10 | 43.75 | $9.86 | — |
| 2021-12-09 | 44.58 | $9.86 | 300 |
| 2021-12-08 | 45.45 | $9.87 | 1700 |
| 2021-12-07 | 46.23 | $9.91 | 15000 |
| 2021-12-06 | 47.05 | $9.84 | 800 |
| 2021-12-03 | 48.49 | $9.86 | 2200 |
| 2021-12-02 | 50.00 | $9.88 | 900 |
| 2021-12-01 | 51.18 | $9.88 | 9500 |
| 2021-11-30 | 52.87 | $9.89 | 48900 |
| 2021-11-29 | 54.35 | $9.90 | 3400 |
| 2021-11-26 | 55.29 | $9.93 | 800 |
| 2021-11-24 | 55.94 | $9.93 | — |
| 2021-11-23 | 56.44 | $9.93 | — |
| 2021-11-22 | 56.98 | $9.93 | — |
| 2021-11-19 | 57.54 | $9.93 | 5000 |
| 2021-11-18 | 58.13 | $9.85 | 1300 |
| 2021-11-17 | 58.92 | $9.86 | 12600 |
| 2021-11-16 | 59.75 | $9.87 | 16400 |
| 2021-11-15 | 60.80 | $9.87 | 29500 |
| 2021-11-12 | 61.90 | $9.86 | 3100 |
| 2021-11-11 | 63.06 | $9.87 | — |
| 2021-11-10 | 64.56 | $9.87 | — |
| 2021-11-09 | 66.14 | $9.87 | — |
| 2021-11-08 | 67.80 | $9.87 | — |
| 2021-11-05 | 69.55 | $9.87 | 8000 |
| 2021-11-04 | 71.39 | $9.92 | — |
| 2021-11-03 | 71.94 | $9.92 | 900 |
| 2021-11-02 | 72.51 | $9.90 | — |
| 2021-11-01 | 73.18 | $9.90 | 2400 |
| 2021-10-29 | 73.88 | $9.92 | 21400 |
| 2021-10-28 | 74.61 | $9.90 | 508200 |
| 2021-10-27 | 75.42 | $9.89 | 300 |
| 2021-10-26 | 75.32 | $9.89 | 35000 |
| 2021-10-25 | 75.23 | $9.85 | 5600 |
| 2021-10-22 | 75.20 | $9.82 | 200 |
| 2021-10-21 | 75.30 | $9.83 | — |
| 2021-10-20 | 75.29 | $9.83 | — |
| 2021-10-19 | 75.27 | $9.83 | — |
| 2021-10-18 | 75.25 | $9.83 | 3000 |
| 2021-10-15 | 75.23 | $9.86 | 200000 |
| 2021-10-14 | 75.26 | $9.85 | — |
| 2021-10-13 | 75.29 | $9.85 | 600 |
| 2021-10-12 | 75.34 | $9.88 | 38000 |
| 2021-10-11 | 75.19 | $9.88 | 34800 |
| 2021-10-08 | 75.04 | $9.86 | 100 |
| 2021-10-07 | 74.92 | $9.86 | — |
| 2021-10-06 | 74.79 | $9.86 | 5200 |
| 2021-10-05 | 74.65 | $9.83 | 800 |
| 2021-10-04 | 74.53 | $9.85 | 5200 |
| 2021-10-01 | 74.41 | $9.82 | 200 |
| 2021-09-30 | 74.32 | $9.81 | 7800 |
| 2021-09-29 | 74.22 | $9.82 | 100 |
| 2021-09-28 | 74.06 | $9.86 | — |
| 2021-09-27 | 73.63 | $9.86 | 13600 |
| 2021-09-24 | 73.18 | $9.83 | — |
| 2021-09-23 | 72.72 | $9.83 | — |
| 2021-09-22 | 72.24 | $9.83 | 20100 |
| 2021-09-21 | 71.73 | $9.86 | — |
| 2021-09-20 | 71.04 | $9.86 | — |
| 2021-09-17 | 70.31 | $9.86 | — |
| 2021-09-16 | 69.55 | $9.86 | — |
| 2021-09-15 | 68.74 | $9.86 | 5500 |
| 2021-09-14 | 67.89 | $9.79 | — |
| 2021-09-13 | 67.03 | $9.79 | — |
| 2021-09-10 | 66.11 | $9.79 | — |
| 2021-09-09 | 65.15 | $9.79 | — |
| 2021-09-08 | 64.14 | $9.79 | — |
| 2021-09-07 | 63.07 | $9.79 | — |
| 2021-09-03 | 61.95 | $9.79 | — |
| 2021-09-02 | 60.77 | $9.79 | 6000 |
| 2021-09-01 | 59.53 | $9.79 | 9600 |
| 2021-08-31 | 58.22 | $9.80 | 1100 |
| 2021-08-30 | 56.85 | $9.82 | — |
| 2021-08-27 | 55.36 | $9.82 | 600 |
| 2021-08-26 | 53.79 | $9.85 | — |
| 2021-08-25 | 52.07 | $9.85 | — |
| 2021-08-24 | 50.25 | $9.85 | 1900 |
| 2021-08-23 | 48.35 | $9.86 | 1300 |
| 2021-08-20 | 46.32 | $9.90 | — |
| 2021-08-19 | 44.10 | $9.90 | 7000 |
| 2021-08-18 | 41.77 | $9.90 | — |
| 2021-08-17 | 39.28 | $9.90 | 3300 |
| 2021-08-16 | 36.66 | $9.85 | — |
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