Is Prospector Capital Corp. (PRSR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Prospector Capital Corp. (PRSR) research center and poll results.
NASDAQ : PRSR
Prospector Capital Corp. — Technical Indicators
$4.74 USD
$0 (0.0%)
- Volume
- 162.44K
- Average Volume
- 162.44K
- Market Capitalization
- $48.91M
- P/E Ratio
- 22.57
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $4.81
- Year Low
- $4.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.02
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
8.59
2023-12-21
Close Price
$4.74
Vol: 164171
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.59
Average
10.04
Maximum
10.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 8.59 | $4.74 | 164171 |
| 2023-12-20 | 8.89 | $4.62 | 92787 |
| 2023-12-19 | 9.20 | $4.44 | 41852 |
| 2023-12-18 | 9.52 | $4.63 | 371300 |
| 2023-12-15 | 9.82 | $3.99 | 123243 |
| 2023-12-14 | 10.17 | $5.17 | 110823 |
| 2023-12-13 | 10.45 | $7.42 | 33566 |
| 2023-12-12 | 10.62 | $8.28 | 23428 |
| 2023-12-11 | 10.74 | $9.10 | 36760 |
| 2023-12-08 | 10.83 | $10.96 | 50822 |
| 2023-12-07 | 10.82 | $10.96 | 68728 |
| 2023-12-06 | 10.81 | $10.90 | 61262 |
| 2023-12-05 | 10.81 | $10.86 | 1141 |
| 2023-12-04 | 10.80 | $10.87 | 8381 |
| 2023-12-01 | 10.80 | $10.82 | 1566 |
| 2023-11-30 | 10.80 | $10.82 | 3252 |
| 2023-11-29 | 10.80 | $10.81 | 8363 |
| 2023-11-28 | 10.80 | $10.81 | 19174 |
| 2023-11-27 | 10.80 | $10.79 | 2243 |
| 2023-11-24 | 10.80 | $10.77 | 1425 |
| 2023-11-22 | 10.80 | $10.79 | 5224 |
| 2023-11-21 | 10.80 | $10.79 | 2038 |
| 2023-11-20 | 10.80 | $10.79 | 4047 |
| 2023-11-17 | 10.80 | $10.79 | 7560 |
| 2023-11-16 | 10.79 | $10.80 | 911 |
| 2023-11-15 | 10.79 | $10.80 | 1993 |
| 2023-11-14 | 10.79 | $10.80 | 6319 |
| 2023-11-13 | 10.79 | $10.80 | 1739 |
| 2023-11-10 | 10.79 | $10.81 | 1188 |
| 2023-11-09 | 10.79 | $10.80 | 1138 |
| 2023-11-08 | 10.79 | $10.80 | 2965 |
| 2023-11-07 | 10.78 | $10.79 | 35576 |
| 2023-11-06 | 10.78 | $10.79 | 472 |
| 2023-11-03 | 10.78 | $10.80 | 3525 |
| 2023-11-02 | 10.78 | $10.80 | 792 |
| 2023-11-01 | 10.78 | $10.79 | 2657 |
| 2023-10-31 | 10.78 | $10.79 | 13753 |
| 2023-10-30 | 10.78 | $10.81 | 1826 |
| 2023-10-27 | 10.77 | $10.79 | 3565 |
| 2023-10-26 | 10.77 | $10.79 | 20315 |
| 2023-10-25 | 10.77 | $10.79 | 2129 |
| 2023-10-24 | 10.77 | $10.78 | 2371 |
| 2023-10-23 | 10.77 | $10.78 | 1733 |
| 2023-10-20 | 10.77 | $10.78 | 2834 |
| 2023-10-19 | 10.77 | $10.78 | 4076 |
| 2023-10-18 | 10.76 | $10.77 | 1909 |
| 2023-10-17 | 10.76 | $10.77 | 3743 |
| 2023-10-16 | 10.76 | $10.77 | 1668 |
| 2023-10-13 | 10.75 | $10.76 | 10596 |
| 2023-10-12 | 10.75 | $10.77 | 4104 |
| 2023-10-11 | 10.75 | $10.77 | 1731 |
| 2023-10-10 | 10.74 | $10.77 | 777 |
| 2023-10-09 | 10.74 | $10.77 | 2218 |
| 2023-10-06 | 10.74 | $10.76 | 329 |
| 2023-10-05 | 10.73 | $10.76 | 2962 |
| 2023-10-04 | 10.73 | $10.76 | 4367 |
| 2023-10-03 | 10.72 | $10.80 | 1738 |
| 2023-10-02 | 10.71 | $10.76 | 1255 |
| 2023-09-29 | 10.71 | $10.75 | 617 |
| 2023-09-28 | 10.70 | $10.76 | 1351 |
| 2023-09-27 | 10.70 | $10.76 | 2814 |
| 2023-09-26 | 10.69 | $10.76 | 12952 |
| 2023-09-25 | 10.68 | $10.75 | 5723 |
| 2023-09-22 | 10.68 | $10.75 | 68958 |
| 2023-09-21 | 10.67 | $10.71 | 1354 |
| 2023-09-20 | 10.67 | $10.71 | 4165 |
| 2023-09-19 | 10.66 | $10.72 | 2592 |
| 2023-09-18 | 10.66 | $10.72 | 1440 |
| 2023-09-15 | 10.65 | $10.71 | 5936 |
| 2023-09-14 | 10.65 | $10.70 | 902 |
| 2023-09-13 | 10.65 | $10.69 | 1625 |
| 2023-09-12 | 10.64 | $10.69 | 1209 |
| 2023-09-11 | 10.64 | $10.68 | 17966 |
| 2023-09-08 | 10.63 | $10.68 | 7829 |
| 2023-09-07 | 10.63 | $10.68 | 36915 |
| 2023-09-06 | 10.62 | $10.65 | 2263 |
| 2023-09-05 | 10.62 | $10.65 | 4129 |
| 2023-09-01 | 10.61 | $10.65 | 7106 |
| 2023-08-31 | 10.61 | $10.64 | 4004 |
| 2023-08-30 | 10.60 | $10.64 | 1519 |
| 2023-08-29 | 10.60 | $10.64 | 3988 |
| 2023-08-28 | 10.60 | $10.63 | 2486 |
| 2023-08-25 | 10.59 | $10.63 | 8344 |
| 2023-08-24 | 10.59 | $10.63 | 1388 |
| 2023-08-23 | 10.58 | $10.63 | 4614 |
| 2023-08-22 | 10.58 | $10.62 | 5763 |
| 2023-08-21 | 10.58 | $10.61 | 5511 |
| 2023-08-18 | 10.57 | $10.64 | 4136 |
| 2023-08-17 | 10.57 | $10.64 | 438 |
| 2023-08-16 | 10.56 | $10.64 | 1244 |
| 2023-08-15 | 10.55 | $10.62 | 2689 |
| 2023-08-14 | 10.55 | $10.59 | 4925 |
| 2023-08-11 | 10.55 | $10.59 | 5071 |
| 2023-08-10 | 10.54 | $10.57 | 3587 |
| 2023-08-09 | 10.54 | $10.56 | 2474 |
| 2023-08-08 | 10.54 | $10.53 | 34194 |
| 2023-08-07 | 10.53 | $10.56 | 5741 |
| 2023-08-04 | 10.53 | $10.53 | 288 |
| 2023-08-03 | 10.53 | $10.58 | 2797 |
| 2023-08-02 | 10.52 | $10.56 | 958 |
| 2023-08-01 | 10.52 | $10.58 | 2860 |
| 2023-07-31 | 10.51 | $10.53 | 3295 |
| 2023-07-28 | 10.51 | $10.54 | 4038 |
| 2023-07-27 | 10.50 | $10.55 | 2182 |
| 2023-07-26 | 10.50 | $10.56 | 7972 |
| 2023-07-25 | 10.49 | $10.53 | 2397 |
| 2023-07-24 | 10.49 | $10.53 | 2451 |
| 2023-07-21 | 10.48 | $10.53 | 2444 |
| 2023-07-20 | 10.48 | $10.53 | 7919 |
| 2023-07-19 | 10.48 | $10.52 | 5853 |
| 2023-07-18 | 10.47 | $10.54 | 5596 |
| 2023-07-17 | 10.46 | $10.49 | 7578 |
| 2023-07-14 | 10.46 | $10.51 | 1027 |
| 2023-07-13 | 10.46 | $10.50 | 4593 |
| 2023-07-12 | 10.46 | $10.51 | 7043 |
| 2023-07-11 | 10.46 | $10.51 | 3598 |
| 2023-07-10 | 10.45 | $10.52 | 6326 |
| 2023-07-07 | 10.45 | $10.47 | 1695 |
| 2023-07-06 | 10.45 | $10.47 | 17284 |
| 2023-07-05 | 10.44 | $10.45 | 1897 |
| 2023-07-03 | 10.45 | $10.45 | 7547 |
| 2023-06-30 | 10.45 | $10.45 | 2988 |
| 2023-06-29 | 10.45 | $10.45 | 4314 |
| 2023-06-28 | 10.45 | $10.45 | 3538 |
| 2023-06-27 | 10.45 | $10.44 | 11591 |
| 2023-06-26 | 10.45 | $10.46 | 13164 |
| 2023-06-23 | 10.45 | $10.44 | 6058 |
| 2023-06-22 | 10.45 | $10.45 | 8820 |
| 2023-06-21 | 10.45 | $10.44 | 3078 |
| 2023-06-20 | 10.45 | $10.41 | 7280 |
| 2023-06-16 | 10.45 | $10.41 | 1661 |
| 2023-06-15 | 10.44 | $10.45 | 7793 |
| 2023-06-14 | 10.43 | $10.50 | 12915 |
| 2023-06-13 | 10.42 | $10.50 | 15896 |
| 2023-06-12 | 10.40 | $10.41 | 3008 |
| 2023-06-09 | 10.38 | $10.43 | 1337 |
| 2023-06-08 | 10.36 | $10.48 | 16012 |
| 2023-06-07 | 10.34 | $10.40 | 7748 |
| 2023-06-06 | 10.32 | $10.42 | 17011 |
| 2023-06-05 | 10.31 | $10.48 | 6203 |
| 2023-06-02 | 10.28 | $10.46 | 9112 |
| 2023-06-01 | 10.26 | $10.47 | 3284 |
| 2023-05-31 | 10.24 | $10.47 | 1239 |
| 2023-05-30 | 10.22 | $10.45 | 21026 |
| 2023-05-26 | 10.20 | $10.46 | 9436 |
| 2023-05-25 | 10.18 | $10.46 | 14297 |
| 2023-05-24 | 10.15 | $10.46 | 59474 |
| 2023-05-23 | 10.13 | $10.47 | 5346 |
| 2023-05-22 | 10.10 | $10.46 | 32205 |
| 2023-05-19 | 10.08 | $10.41 | 34603 |
| 2023-05-18 | 10.06 | $10.22 | 821 |
| 2023-05-17 | 10.04 | $10.26 | 11423 |
| 2023-05-16 | 10.03 | $10.20 | 40672 |
| 2023-05-15 | 10.02 | $10.08 | 24913 |
| 2023-05-12 | 10.01 | $10.06 | 1431 |
| 2023-05-11 | 10.01 | $10.06 | 524 |
| 2023-05-10 | 10.00 | $10.07 | 2319 |
| 2023-05-09 | 10.00 | $10.06 | 6362 |
| 2023-05-08 | 9.99 | $10.05 | 595 |
| 2023-05-05 | 9.99 | $10.05 | 7521 |
| 2023-05-04 | 9.98 | $10.05 | 3272 |
| 2023-05-03 | 9.98 | $10.05 | 5229 |
| 2023-05-02 | 9.97 | $10.00 | 2311 |
| 2023-05-01 | 9.97 | $10.02 | 8327 |
| 2023-04-28 | 9.96 | $10.02 | 2450 |
| 2023-04-27 | 9.96 | $10.00 | 14940 |
| 2023-04-26 | 9.95 | $9.96 | 4327 |
| 2023-04-25 | 9.95 | $9.98 | 297 |
| 2023-04-24 | 9.95 | $9.98 | 5662 |
| 2023-04-21 | 9.95 | $9.96 | 2216 |
| 2023-04-20 | 9.94 | $9.96 | 4324 |
| 2023-04-19 | 9.94 | $9.96 | 2781 |
| 2023-04-18 | 9.94 | $9.95 | 871 |
| 2023-04-17 | 9.94 | $9.96 | 5044 |
| 2023-04-14 | 9.94 | $9.96 | 1290 |
| 2023-04-13 | 9.94 | $9.97 | 14422 |
| 2023-04-12 | 9.93 | $9.96 | 3834 |
| 2023-04-11 | 9.93 | $9.97 | 810 |
| 2023-04-10 | 9.93 | $9.95 | 3988 |
| 2023-04-06 | 9.93 | $9.96 | 1558 |
| 2023-04-05 | 9.93 | $9.94 | 13671 |
| 2023-04-04 | 9.94 | $9.92 | 2191 |
| 2023-04-03 | 9.94 | $9.92 | 5521 |
| 2023-03-31 | 9.94 | $9.92 | 4242 |
| 2023-03-30 | 9.94 | $9.93 | 11974 |
| 2023-03-29 | 9.95 | $9.92 | 3993 |
| 2023-03-28 | 9.95 | $9.96 | 30634 |
| 2023-03-27 | 9.95 | $9.94 | 10778 |
| 2023-03-24 | 9.95 | $9.92 | 11339 |
| 2023-03-23 | 9.96 | $9.92 | 7382 |
| 2023-03-22 | 9.96 | $9.92 | 5538 |
| 2023-03-21 | 9.96 | $9.93 | 11190 |
| 2023-03-20 | 9.96 | $9.92 | 14800 |
| 2023-03-17 | 9.97 | $9.93 | 5468 |
| 2023-03-16 | 9.98 | $9.94 | 13070 |
| 2023-03-15 | 9.98 | $9.92 | 2766 |
| 2023-03-14 | 9.98 | $9.96 | 3993 |
| 2023-03-13 | 9.98 | $9.96 | 9419 |
| 2023-03-10 | 9.98 | $9.95 | 6389 |
| 2023-03-09 | 9.99 | $9.96 | 5045 |
| 2023-03-08 | 9.99 | $9.98 | 3293 |
| 2023-03-07 | 9.99 | $9.99 | 3015 |
| 2023-03-06 | 10.00 | $9.96 | 2001 |
| 2023-03-03 | 10.00 | $9.99 | 3793 |
| 2023-03-02 | 10.01 | $10.00 | 10840 |
| 2023-03-01 | 10.02 | $9.97 | 1133 |
| 2023-02-28 | 10.03 | $9.98 | 10185 |
| 2023-02-27 | 10.04 | $9.97 | 3454 |
| 2023-02-24 | 10.04 | $9.97 | 2104 |
| 2023-02-23 | 10.05 | $9.99 | 16521 |
| 2023-02-22 | 10.05 | $9.97 | 3924 |
| 2023-02-21 | 10.06 | $9.97 | 5141 |
| 2023-02-17 | 10.06 | $9.99 | 2283 |
| 2023-02-16 | 10.06 | $10.10 | 3190 |
| 2023-02-15 | 10.06 | $10.00 | 12398 |
| 2023-02-14 | 10.06 | $9.99 | 715 |
| 2023-02-13 | 10.06 | $9.99 | 1244 |
| 2023-02-10 | 10.08 | $9.99 | 1959 |
| 2023-02-09 | 10.08 | $10.00 | 3343 |
| 2023-02-08 | 10.07 | $10.02 | 8023 |
| 2023-02-07 | 10.06 | $10.05 | 5147 |
| 2023-02-06 | 10.05 | $10.08 | 3911 |
| 2023-02-03 | 10.05 | $10.06 | 2974 |
| 2023-02-02 | 10.04 | $10.16 | 8540 |
| 2023-02-01 | 10.03 | $10.16 | 4059 |
| 2023-01-31 | 10.02 | $10.15 | 21647 |
| 2023-01-30 | 10.01 | $10.12 | 28409 |
| 2023-01-27 | 10.01 | $10.15 | 15541 |
| 2023-01-26 | 10.00 | $10.10 | 7361 |
| 2023-01-25 | 10.00 | $10.05 | 1133 |
| 2023-01-24 | 10.00 | $10.05 | 5404 |
| 2023-01-23 | 10.01 | $9.98 | 2633 |
| 2023-01-20 | 10.01 | $10.11 | 13637 |
| 2023-01-19 | 10.01 | $9.97 | 2117 |
| 2023-01-18 | 10.02 | $9.97 | 3874 |
| 2023-01-17 | 10.02 | $10.00 | 16212 |
| 2023-01-13 | 10.03 | $10.46 | 37147 |
| 2023-01-12 | 10.01 | $9.89 | 31625 |
| 2023-01-11 | 10.02 | $9.91 | 52586 |
| 2023-01-10 | 10.02 | $9.88 | 11014 |
| 2023-01-09 | 10.03 | $9.85 | 5836 |
| 2023-01-06 | 10.05 | $9.93 | 1499 |
| 2023-01-05 | 10.05 | $10.00 | 18910 |
| 2023-01-04 | 10.06 | $9.90 | 24820 |
| 2023-01-03 | 10.07 | $9.87 | 25168 |
| 2022-12-30 | 10.07 | $9.95 | 28281 |
| 2022-12-29 | 10.08 | $10.10 | 65668 |
| 2022-12-28 | 10.08 | $10.08 | 128022 |
| 2022-12-27 | 10.08 | $10.08 | 35285 |
| 2022-12-23 | 10.08 | $10.09 | 20255 |
| 2022-12-22 | 10.07 | $10.09 | 150476 |
| 2022-12-21 | 10.07 | $10.09 | 77257 |
| 2022-12-20 | 10.07 | $10.09 | 40603 |
| 2022-12-19 | 10.07 | $10.09 | 25787 |
| 2022-12-16 | 10.06 | $10.08 | 64751 |
| 2022-12-15 | 10.06 | $10.08 | 8163 |
| 2022-12-14 | 10.06 | $10.08 | 6277 |
| 2022-12-13 | 10.06 | $10.08 | 258235 |
| 2022-12-12 | 10.05 | $10.08 | 3539 |
| 2022-12-09 | 10.05 | $10.08 | 10099 |
| 2022-12-08 | 10.05 | $10.08 | 204185 |
| 2022-12-07 | 10.04 | $10.08 | 2.0M |
| 2022-12-06 | 10.04 | $10.07 | 2145 |
| 2022-12-05 | 10.04 | $10.08 | 2.0M |
| 2022-12-02 | 10.04 | $10.07 | 105983 |
| 2022-12-01 | 10.04 | $10.07 | 11400 |
| 2022-11-30 | 10.03 | $10.07 | 290199 |
| 2022-11-29 | 10.03 | $10.06 | 148400 |
| 2022-11-28 | 10.03 | $10.04 | 90986 |
| 2022-11-25 | 10.03 | $10.05 | 3398 |
| 2022-11-23 | 10.02 | $10.04 | 4357 |
| 2022-11-22 | 10.02 | $10.04 | 314834 |
| 2022-11-21 | 10.02 | $10.04 | 97706 |
| 2022-11-18 | 10.02 | $10.04 | 51893 |
| 2022-11-17 | 10.02 | $10.03 | 14747 |
| 2022-11-16 | 10.01 | $10.02 | 2552 |
| 2022-11-15 | 10.01 | $10.03 | 1947 |
| 2022-11-14 | 10.01 | $10.02 | 16248 |
| 2022-11-11 | 10.01 | $10.02 | 7534 |
| 2022-11-10 | 10.01 | $10.02 | 7572 |
| 2022-11-09 | 10.00 | $10.02 | 4046 |
| 2022-11-08 | 10.00 | $10.03 | 100203 |
| 2022-11-07 | 10.00 | $10.03 | 79627 |
| 2022-11-04 | 9.99 | $10.02 | 4601 |
| 2022-11-03 | 9.99 | $10.03 | 3816 |
| 2022-11-02 | 9.99 | $10.02 | 31866 |
| 2022-11-01 | 9.99 | $10.01 | 78650 |
| 2022-10-31 | 9.98 | $10.01 | 18170 |
| 2022-10-28 | 9.98 | $10.01 | 109832 |
| 2022-10-27 | 9.98 | $10.00 | 5595 |
| 2022-10-26 | 9.98 | $10.01 | 202521 |
| 2022-10-25 | 9.97 | $10.00 | 6799 |
| 2022-10-24 | 9.97 | $10.01 | 3530 |
| 2022-10-21 | 9.97 | $9.99 | 89814 |
| 2022-10-20 | 9.96 | $10.00 | 107658 |
| 2022-10-19 | 9.96 | $9.99 | 894426 |
| 2022-10-18 | 9.96 | $9.98 | 100894 |
| 2022-10-17 | 9.96 | $9.97 | 6049 |
| 2022-10-14 | 9.96 | $9.98 | 1239 |
| 2022-10-13 | 9.95 | $9.97 | 675038 |
| 2022-10-12 | 9.95 | $9.97 | 3791 |
| 2022-10-11 | 9.95 | $9.96 | 5091 |
| 2022-10-10 | 9.95 | $9.96 | 1854 |
| 2022-10-07 | 9.95 | $9.97 | 116583 |
| 2022-10-06 | 9.94 | $9.97 | 13341 |
| 2022-10-05 | 9.94 | $9.96 | 2825 |
| 2022-10-04 | 9.94 | $9.96 | 12544 |
| 2022-10-03 | 9.94 | $9.96 | 111800 |
| 2022-09-30 | 9.94 | $9.96 | 4649 |
| 2022-09-29 | 9.93 | $9.96 | 2555 |
| 2022-09-28 | 9.93 | $9.95 | 40205 |
| 2022-09-27 | 9.93 | $9.94 | 14141 |
| 2022-09-26 | 9.93 | $9.94 | 146467 |
| 2022-09-23 | 9.93 | $9.94 | 14607 |
| 2022-09-22 | 9.92 | $9.94 | 4904 |
| 2022-09-21 | 9.92 | $9.95 | 9558 |
| 2022-09-20 | 9.92 | $9.94 | 3721 |
| 2022-09-19 | 9.92 | $9.94 | 263329 |
| 2022-09-16 | 9.92 | $9.94 | 15965 |
| 2022-09-15 | 9.91 | $9.93 | 299158 |
| 2022-09-14 | 9.91 | $9.93 | 225831 |
| 2022-09-13 | 9.91 | $9.94 | 422140 |
| 2022-09-12 | 9.91 | $9.93 | 14875 |
| 2022-09-09 | 9.91 | $9.92 | 13348 |
| 2022-09-08 | 9.91 | $9.93 | 6720 |
| 2022-09-07 | 9.91 | $9.92 | 5919 |
| 2022-09-06 | 9.90 | $9.92 | 23412 |
| 2022-09-02 | 9.90 | $9.91 | 1670 |
| 2022-09-01 | 9.90 | $9.91 | 143809 |
| 2022-08-31 | 9.90 | $9.91 | 2054 |
| 2022-08-30 | 9.90 | $9.91 | 4635 |
| 2022-08-29 | 9.90 | $9.92 | 3100 |
| 2022-08-26 | 9.90 | $9.91 | 2406 |
| 2022-08-25 | 9.90 | $9.91 | 34858 |
| 2022-08-24 | 9.90 | $9.90 | 4624 |
| 2022-08-23 | 9.90 | $9.91 | 1533 |
| 2022-08-22 | 9.89 | $9.90 | 2645 |
| 2022-08-19 | 9.89 | $9.90 | 134042 |
| 2022-08-18 | 9.89 | $9.90 | 11711 |
| 2022-08-17 | 9.89 | $9.91 | 9265 |
| 2022-08-16 | 9.88 | $9.90 | 577 |
| 2022-08-15 | 9.88 | $9.90 | 2855 |
| 2022-08-12 | 9.88 | $9.90 | 19589 |
| 2022-08-11 | 9.88 | $9.90 | 11610 |
| 2022-08-10 | 9.87 | $9.89 | 55935 |
| 2022-08-09 | 9.87 | $9.88 | 52205 |
| 2022-08-08 | 9.87 | $9.89 | 13878 |
| 2022-08-05 | 9.87 | $9.90 | 142774 |
| 2022-08-04 | 9.87 | $9.90 | 34448 |
| 2022-08-03 | 9.86 | $9.89 | 6539 |
| 2022-08-02 | 9.86 | $9.89 | 3753 |
| 2022-08-01 | 9.86 | $9.89 | 3459 |
| 2022-07-29 | 9.86 | $9.89 | 35100 |
| 2022-07-28 | 9.86 | $9.90 | 4454 |
| 2022-07-27 | 9.85 | $9.87 | 36676 |
| 2022-07-26 | 9.85 | $9.87 | 13347 |
| 2022-07-25 | 9.85 | $9.86 | 10607 |
| 2022-07-22 | 9.85 | $9.87 | 8214 |
| 2022-07-21 | 9.85 | $9.85 | 2368 |
| 2022-07-20 | 9.85 | $9.85 | 6613 |
| 2022-07-19 | 9.85 | $9.85 | 4806 |
| 2022-07-18 | 9.85 | $9.85 | 3622 |
| 2022-07-15 | 9.85 | $9.86 | 11118 |
| 2022-07-14 | 9.84 | $9.84 | 30465 |
| 2022-07-13 | 9.84 | $9.84 | 2575 |
| 2022-07-12 | 9.84 | $9.84 | 4968 |
| 2022-07-11 | 9.84 | $9.85 | 8877 |
| 2022-07-08 | 9.84 | $9.85 | 6318 |
| 2022-07-07 | 9.84 | $9.86 | 18615 |
| 2022-07-06 | 9.84 | $9.86 | 996 |
| 2022-07-05 | 9.84 | $9.84 | 204855 |
| 2022-07-01 | 9.84 | $9.86 | 94774 |
| 2022-06-30 | 9.84 | $9.86 | 3752 |
| 2022-06-29 | 9.84 | $9.85 | 121767 |
| 2022-06-28 | 9.84 | $9.85 | 2288 |
| 2022-06-27 | 9.83 | $9.84 | 47412 |
| 2022-06-24 | 9.83 | $9.84 | 9327 |
| 2022-06-23 | 9.83 | $9.84 | 8978 |
| 2022-06-22 | 9.83 | $9.83 | 11305 |
| 2022-06-21 | 9.83 | $9.83 | 9843 |
| 2022-06-17 | 9.83 | $9.83 | 8887 |
| 2022-06-16 | 9.83 | $9.84 | 83687 |
| 2022-06-15 | 9.83 | $9.84 | 28281 |
| 2022-06-14 | 9.83 | $9.84 | 22579 |
| 2022-06-13 | 9.83 | $9.84 | 47711 |
| 2022-06-10 | 9.82 | $9.84 | 12634 |
| 2022-06-09 | 9.82 | $9.83 | 13467 |
| 2022-06-08 | 9.82 | $9.83 | 1331 |
| 2022-06-07 | 9.82 | $9.84 | 6649 |
| 2022-06-06 | 9.82 | $9.84 | 6507 |
| 2022-06-03 | 9.82 | $9.84 | 30616 |
| 2022-06-02 | 9.82 | $9.82 | 1.0M |
| 2022-06-01 | 9.82 | $9.83 | 15105 |
| 2022-05-31 | 9.82 | $9.83 | 12332 |
| 2022-05-27 | 9.82 | $9.82 | 297225 |
| 2022-05-26 | 9.82 | $9.82 | 2809 |
| 2022-05-25 | 9.83 | $9.82 | 9381 |
| 2022-05-24 | 9.83 | $9.81 | 7498 |
| 2022-05-23 | 9.83 | $9.82 | 30615 |
| 2022-05-20 | 9.83 | $9.82 | 228694 |
| 2022-05-19 | 9.83 | $9.82 | 5869 |
| 2022-05-18 | 9.83 | $9.84 | 15983 |
| 2022-05-17 | 9.83 | $9.81 | 13482 |
| 2022-05-16 | 9.84 | $9.81 | 13669 |
| 2022-05-13 | 9.84 | $9.80 | 22961 |
| 2022-05-12 | 9.84 | $9.80 | 50162 |
| 2022-05-11 | 9.84 | $9.83 | 1.6M |
| 2022-05-10 | 9.84 | $9.82 | 27567 |
| 2022-05-09 | 9.84 | $9.83 | 49405 |
| 2022-05-06 | 9.84 | $9.83 | 19992 |
| 2022-05-05 | 9.84 | $9.84 | 53088 |
| 2022-05-04 | 9.84 | $9.85 | 77777 |
| 2022-05-03 | 9.84 | $9.84 | 650771 |
| 2022-05-02 | 9.84 | $9.84 | 270595 |
| 2022-04-29 | 9.84 | $9.84 | 13729 |
| 2022-04-28 | 9.83 | $9.85 | 9589 |
| 2022-04-27 | 9.83 | $9.86 | 86978 |
| 2022-04-26 | 9.83 | $9.85 | 31537 |
| 2022-04-25 | 9.83 | $9.85 | 21664 |
| 2022-04-22 | 9.82 | $9.84 | 31400 |
| 2022-04-21 | 9.82 | $9.84 | 15494 |
| 2022-04-20 | 9.82 | $9.86 | 268335 |
| 2022-04-19 | 9.82 | $9.84 | 21708 |
| 2022-04-18 | 9.81 | $9.84 | 21126 |
| 2022-04-14 | 9.81 | $9.84 | 11192 |
| 2022-04-13 | 9.81 | $9.84 | 18769 |
| 2022-04-12 | 9.81 | $9.83 | 21520 |
| 2022-04-11 | 9.80 | $9.84 | 94917 |
| 2022-04-08 | 9.80 | $9.83 | 864432 |
| 2022-04-07 | 9.80 | $9.81 | 10589 |
| 2022-04-06 | 9.80 | $9.82 | 6062 |
| 2022-04-05 | 9.80 | $9.82 | 3906 |
| 2022-04-04 | 9.79 | $9.83 | 47543 |
| 2022-04-01 | 9.79 | $9.82 | 30954 |
| 2022-03-31 | 9.79 | $9.81 | 17711 |
| 2022-03-30 | 9.79 | $9.80 | 151094 |
| 2022-03-29 | 9.79 | $9.80 | 3846 |
| 2022-03-28 | 9.79 | $9.81 | 22210 |
| 2022-03-25 | 9.78 | $9.79 | 7642 |
| 2022-03-24 | 9.78 | $9.79 | 47480 |
| 2022-03-23 | 9.78 | $9.79 | 3803 |
| 2022-03-22 | 9.78 | $9.80 | 14567 |
| 2022-03-21 | 9.78 | $9.79 | 40914 |
| 2022-03-18 | 9.77 | $9.80 | 35439 |
| 2022-03-17 | 9.77 | $9.78 | 26906 |
| 2022-03-16 | 9.77 | $9.79 | 48920 |
| 2022-03-15 | 9.77 | $9.78 | 9306 |
| 2022-03-14 | 9.77 | $9.78 | 10169 |
| 2022-03-11 | 9.77 | $9.80 | 39488 |
| 2022-03-10 | 9.76 | $9.78 | 10759 |
| 2022-03-09 | 9.76 | $9.78 | 18980 |
| 2022-03-08 | 9.76 | $9.78 | 281070 |
| 2022-03-07 | 9.76 | $9.79 | 49598 |
| 2022-03-04 | 9.76 | $9.78 | 25824 |
| 2022-03-03 | 9.76 | $9.78 | 12644 |
| 2022-03-02 | 9.75 | $9.77 | 317448 |
| 2022-03-01 | 9.75 | $9.76 | 11815 |
| 2022-02-28 | 9.75 | $9.77 | 12082 |
| 2022-02-25 | 9.75 | $9.76 | 13192 |
| 2022-02-24 | 9.75 | $9.75 | 23411 |
| 2022-02-23 | 9.75 | $9.75 | 883600 |
| 2022-02-22 | 9.75 | $9.75 | 9331 |
| 2022-02-18 | 9.75 | $9.76 | 10717 |
| 2022-02-17 | 9.75 | $9.76 | 6761 |
| 2022-02-16 | 9.74 | $9.76 | 183291 |
| 2022-02-15 | 9.74 | $9.75 | 29405 |
| 2022-02-14 | 9.74 | $9.75 | 9761 |
| 2022-02-11 | 9.74 | $9.75 | 2488 |
| 2022-02-10 | 9.74 | $9.75 | 2737 |
| 2022-02-09 | 9.74 | $9.75 | 11716 |
| 2022-02-08 | 9.75 | $9.75 | 3260 |
| 2022-02-07 | 9.75 | $9.75 | 8421 |
| 2022-02-04 | 9.75 | $9.75 | 3145 |
| 2022-02-03 | 9.75 | $9.76 | 6099 |
| 2022-02-02 | 9.75 | $9.75 | 10650 |
| 2022-02-01 | 9.75 | $9.78 | 21259 |
| 2022-01-31 | 9.75 | $9.74 | 176873 |
| 2022-01-28 | 9.75 | $9.72 | 11881 |
| 2022-01-27 | 9.75 | $9.72 | 49652 |
| 2022-01-26 | 9.75 | $9.73 | 78278 |
| 2022-01-25 | 9.75 | $9.73 | 30889 |
| 2022-01-24 | 9.75 | $9.74 | 48362 |
| 2022-01-21 | 9.75 | $9.75 | 100273 |
| 2022-01-20 | 9.75 | $9.74 | 209499 |
| 2022-01-19 | 9.75 | $9.75 | 112621 |
| 2022-01-18 | 9.74 | $9.75 | 141813 |
| 2022-01-14 | 9.74 | $9.75 | 13057 |
| 2022-01-13 | 9.74 | $9.76 | 12791 |
| 2022-01-12 | 9.74 | $9.76 | 3899 |
| 2022-01-11 | 9.74 | $9.77 | 7554 |
| 2022-01-10 | 9.74 | $9.74 | 20322 |
| 2022-01-07 | 9.74 | $9.76 | 9257 |
| 2022-01-06 | 9.74 | $9.75 | 15080 |
| 2022-01-05 | 9.74 | $9.75 | 5449 |
| 2022-01-04 | 9.74 | $9.76 | 16615 |
| 2022-01-03 | 9.74 | $9.75 | 48313 |
| 2021-12-31 | 9.74 | $9.74 | 17926 |
| 2021-12-30 | 9.74 | $9.74 | 8412 |
| 2021-12-29 | 9.75 | $9.74 | 9571 |
| 2021-12-28 | 9.75 | $9.74 | 26983 |
| 2021-12-27 | 9.75 | $9.74 | 48910 |
| 2021-12-23 | 9.75 | $9.72 | 14566 |
| 2021-12-22 | 9.75 | $9.74 | 48467 |
| 2021-12-21 | 9.76 | $9.72 | 14572 |
| 2021-12-20 | 9.76 | $9.73 | 11818 |
| 2021-12-17 | 9.76 | $9.74 | 14111 |
| 2021-12-16 | 9.76 | $9.73 | 5728 |
| 2021-12-15 | 9.76 | $9.74 | 125159 |
| 2021-12-14 | 9.77 | $9.72 | 112338 |
| 2021-12-13 | 9.77 | $9.75 | 17569 |
| 2021-12-10 | 9.77 | $9.75 | 66277 |
| 2021-12-09 | 9.77 | $9.79 | 88370 |
| 2021-12-08 | 9.77 | $9.77 | 7538 |
| 2021-12-07 | 9.76 | $9.76 | 15242 |
| 2021-12-06 | 9.76 | $9.76 | 56588 |
| 2021-12-03 | 9.76 | $9.76 | 34207 |
| 2021-12-02 | 9.76 | $9.76 | 28311 |
| 2021-12-01 | 9.76 | $9.76 | 587268 |
| 2021-11-30 | 9.76 | $9.79 | 11093 |
| 2021-11-29 | 9.76 | $9.76 | 7861 |
| 2021-11-26 | 9.76 | $9.78 | 55370 |
| 2021-11-24 | 9.76 | $9.78 | 16511 |
| 2021-11-23 | 9.76 | $9.79 | 106890 |
| 2021-11-22 | 9.76 | $9.76 | 19525 |
| 2021-11-19 | 9.76 | $9.76 | 116661 |
| 2021-11-18 | 9.76 | $9.77 | 7487 |
| 2021-11-17 | 9.76 | $9.76 | 10509 |
| 2021-11-16 | 9.75 | $9.79 | 26968 |
| 2021-11-15 | 9.75 | $9.77 | 21239 |
| 2021-11-12 | 9.75 | $9.75 | 22335 |
| 2021-11-11 | 9.75 | $9.74 | 71510 |
| 2021-11-10 | 9.75 | $9.75 | 21733 |
| 2021-11-09 | 9.75 | $9.75 | 47965 |
| 2021-11-08 | 9.75 | $9.75 | 18108 |
| 2021-11-05 | 9.75 | $9.75 | 34457 |
| 2021-11-04 | 9.75 | $9.77 | 4572 |
| 2021-11-03 | 9.75 | $9.77 | 16736 |
| 2021-11-02 | 9.75 | $9.76 | 6166 |
| 2021-11-01 | 9.75 | $9.76 | 8548 |
| 2021-10-29 | 9.75 | $9.76 | 18067 |
| 2021-10-28 | 9.74 | $9.76 | 21446 |
| 2021-10-27 | 9.74 | $9.75 | 90194 |
| 2021-10-26 | 9.75 | $9.76 | 12880 |
| 2021-10-25 | 9.75 | $9.74 | 12605 |
| 2021-10-22 | 9.74 | $9.75 | 3811 |
| 2021-10-21 | 9.74 | $9.74 | 13244 |
| 2021-10-20 | 9.74 | $9.73 | 11359 |
| 2021-10-19 | 9.75 | $9.76 | 18340 |
| 2021-10-18 | 9.74 | $9.72 | 6709 |
| 2021-10-15 | 9.74 | $9.72 | 27467 |
| 2021-10-14 | 9.74 | $9.73 | 27425 |
| 2021-10-13 | 9.74 | $9.74 | 5635 |
| 2021-10-12 | 9.74 | $9.77 | 99162 |
| 2021-10-11 | 9.74 | $9.76 | 26871 |
| 2021-10-08 | 9.73 | $9.75 | 10232 |
| 2021-10-07 | 9.73 | $9.75 | 230857 |
| 2021-10-06 | 9.73 | $9.75 | 29643 |
| 2021-10-05 | 9.73 | $9.75 | 28374 |
| 2021-10-04 | 9.73 | $9.74 | 23356 |
| 2021-10-01 | 9.72 | $9.73 | 8282 |
| 2021-09-30 | 9.72 | $9.76 | 74966 |
| 2021-09-29 | 9.71 | $9.77 | 22276 |
| 2021-09-28 | 9.71 | $9.75 | 20530 |
| 2021-09-27 | 9.70 | $9.72 | 27435 |
| 2021-09-24 | 9.70 | $9.75 | 13525 |
| 2021-09-23 | 9.70 | $9.74 | 23575 |
| 2021-09-22 | 9.69 | $9.75 | 998661 |
| 2021-09-21 | 9.69 | $9.70 | 12230 |
| 2021-09-20 | 9.69 | $9.70 | 17687 |
| 2021-09-17 | 9.68 | $9.72 | 14615 |
| 2021-09-16 | 9.68 | $9.72 | 7233 |
| 2021-09-15 | 9.68 | $9.74 | 22637 |
| 2021-09-14 | 9.67 | $9.69 | 14774 |
| 2021-09-13 | 9.67 | $9.70 | 217209 |
| 2021-09-10 | 9.67 | $9.71 | 20047 |
| 2021-09-09 | 9.67 | $9.71 | 475173 |
| 2021-09-08 | 9.66 | $9.70 | 6709 |
| 2021-09-07 | 9.66 | $9.71 | 168177 |
| 2021-09-03 | 9.66 | $9.68 | 16393 |
| 2021-09-02 | 9.66 | $9.65 | 23355 |
| 2021-09-01 | 9.66 | $9.66 | 110365 |
| 2021-08-31 | 9.67 | $9.67 | 10117 |
| 2021-08-30 | 9.67 | $9.67 | 62793 |
| 2021-08-27 | 9.67 | $9.65 | 13655 |
| 2021-08-26 | 9.68 | $9.65 | 37245 |
| 2021-08-25 | 9.68 | $9.66 | 52459 |
| 2021-08-24 | 9.68 | $9.66 | 8335 |
| 2021-08-23 | 9.68 | $9.68 | 38683 |
| 2021-08-20 | 9.68 | $9.64 | 16069 |
| 2021-08-19 | 9.68 | $9.68 | 39387 |
| 2021-08-18 | 9.68 | $9.64 | 15391 |
| 2021-08-17 | 9.68 | $9.66 | 9710 |
| 2021-08-16 | 9.69 | $9.65 | 27783 |
| 2021-08-13 | 9.69 | $9.64 | 31278 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.65
2023-12-21
Close Price
$4.74
Vol: 164171
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.65
Average
10.03
Maximum
10.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 7.65 | $4.74 | 164171 |
| 2023-12-20 | 7.96 | $4.62 | 92787 |
| 2023-12-19 | 8.31 | $4.44 | 41852 |
| 2023-12-18 | 8.71 | $4.63 | 371300 |
| 2023-12-15 | 9.14 | $3.99 | 123243 |
| 2023-12-14 | 9.69 | $5.17 | 110823 |
| 2023-12-13 | 10.16 | $7.42 | 33566 |
| 2023-12-12 | 10.45 | $8.28 | 23428 |
| 2023-12-11 | 10.68 | $9.10 | 36760 |
| 2023-12-08 | 10.84 | $10.96 | 50822 |
| 2023-12-07 | 10.83 | $10.96 | 68728 |
| 2023-12-06 | 10.82 | $10.90 | 61262 |
| 2023-12-05 | 10.81 | $10.86 | 1141 |
| 2023-12-04 | 10.81 | $10.87 | 8381 |
| 2023-12-01 | 10.80 | $10.82 | 1566 |
| 2023-11-30 | 10.80 | $10.82 | 3252 |
| 2023-11-29 | 10.79 | $10.81 | 8363 |
| 2023-11-28 | 10.79 | $10.81 | 19174 |
| 2023-11-27 | 10.79 | $10.79 | 2243 |
| 2023-11-24 | 10.79 | $10.77 | 1425 |
| 2023-11-22 | 10.79 | $10.79 | 5224 |
| 2023-11-21 | 10.79 | $10.79 | 2038 |
| 2023-11-20 | 10.79 | $10.79 | 4047 |
| 2023-11-17 | 10.79 | $10.79 | 7560 |
| 2023-11-16 | 10.79 | $10.80 | 911 |
| 2023-11-15 | 10.79 | $10.80 | 1993 |
| 2023-11-14 | 10.79 | $10.80 | 6319 |
| 2023-11-13 | 10.79 | $10.80 | 1739 |
| 2023-11-10 | 10.79 | $10.81 | 1188 |
| 2023-11-09 | 10.79 | $10.80 | 1138 |
| 2023-11-08 | 10.78 | $10.80 | 2965 |
| 2023-11-07 | 10.78 | $10.79 | 35576 |
| 2023-11-06 | 10.78 | $10.79 | 472 |
| 2023-11-03 | 10.78 | $10.80 | 3525 |
| 2023-11-02 | 10.78 | $10.80 | 792 |
| 2023-11-01 | 10.78 | $10.79 | 2657 |
| 2023-10-31 | 10.77 | $10.79 | 13753 |
| 2023-10-30 | 10.77 | $10.81 | 1826 |
| 2023-10-27 | 10.77 | $10.79 | 3565 |
| 2023-10-26 | 10.77 | $10.79 | 20315 |
| 2023-10-25 | 10.76 | $10.79 | 2129 |
| 2023-10-24 | 10.76 | $10.78 | 2371 |
| 2023-10-23 | 10.76 | $10.78 | 1733 |
| 2023-10-20 | 10.76 | $10.78 | 2834 |
| 2023-10-19 | 10.76 | $10.78 | 4076 |
| 2023-10-18 | 10.75 | $10.77 | 1909 |
| 2023-10-17 | 10.75 | $10.77 | 3743 |
| 2023-10-16 | 10.75 | $10.77 | 1668 |
| 2023-10-13 | 10.75 | $10.76 | 10596 |
| 2023-10-12 | 10.75 | $10.77 | 4104 |
| 2023-10-11 | 10.74 | $10.77 | 1731 |
| 2023-10-10 | 10.74 | $10.77 | 777 |
| 2023-10-09 | 10.74 | $10.77 | 2218 |
| 2023-10-06 | 10.73 | $10.76 | 329 |
| 2023-10-05 | 10.73 | $10.76 | 2962 |
| 2023-10-04 | 10.73 | $10.76 | 4367 |
| 2023-10-03 | 10.72 | $10.80 | 1738 |
| 2023-10-02 | 10.72 | $10.76 | 1255 |
| 2023-09-29 | 10.71 | $10.75 | 617 |
| 2023-09-28 | 10.71 | $10.76 | 1351 |
| 2023-09-27 | 10.70 | $10.76 | 2814 |
| 2023-09-26 | 10.70 | $10.76 | 12952 |
| 2023-09-25 | 10.69 | $10.75 | 5723 |
| 2023-09-22 | 10.68 | $10.75 | 68958 |
| 2023-09-21 | 10.68 | $10.71 | 1354 |
| 2023-09-20 | 10.67 | $10.71 | 4165 |
| 2023-09-19 | 10.67 | $10.72 | 2592 |
| 2023-09-18 | 10.66 | $10.72 | 1440 |
| 2023-09-15 | 10.66 | $10.71 | 5936 |
| 2023-09-14 | 10.65 | $10.70 | 902 |
| 2023-09-13 | 10.65 | $10.69 | 1625 |
| 2023-09-12 | 10.64 | $10.69 | 1209 |
| 2023-09-11 | 10.64 | $10.68 | 17966 |
| 2023-09-08 | 10.63 | $10.68 | 7829 |
| 2023-09-07 | 10.63 | $10.68 | 36915 |
| 2023-09-06 | 10.62 | $10.65 | 2263 |
| 2023-09-05 | 10.62 | $10.65 | 4129 |
| 2023-09-01 | 10.61 | $10.65 | 7106 |
| 2023-08-31 | 10.61 | $10.64 | 4004 |
| 2023-08-30 | 10.61 | $10.64 | 1519 |
| 2023-08-29 | 10.60 | $10.64 | 3988 |
| 2023-08-28 | 10.60 | $10.63 | 2486 |
| 2023-08-25 | 10.60 | $10.63 | 8344 |
| 2023-08-24 | 10.59 | $10.63 | 1388 |
| 2023-08-23 | 10.59 | $10.63 | 4614 |
| 2023-08-22 | 10.58 | $10.62 | 5763 |
| 2023-08-21 | 10.58 | $10.61 | 5511 |
| 2023-08-18 | 10.58 | $10.64 | 4136 |
| 2023-08-17 | 10.57 | $10.64 | 438 |
| 2023-08-16 | 10.56 | $10.64 | 1244 |
| 2023-08-15 | 10.55 | $10.62 | 2689 |
| 2023-08-14 | 10.55 | $10.59 | 4925 |
| 2023-08-11 | 10.54 | $10.59 | 5071 |
| 2023-08-10 | 10.54 | $10.57 | 3587 |
| 2023-08-09 | 10.53 | $10.56 | 2474 |
| 2023-08-08 | 10.53 | $10.53 | 34194 |
| 2023-08-07 | 10.53 | $10.56 | 5741 |
| 2023-08-04 | 10.53 | $10.53 | 288 |
| 2023-08-03 | 10.53 | $10.58 | 2797 |
| 2023-08-02 | 10.52 | $10.56 | 958 |
| 2023-08-01 | 10.52 | $10.58 | 2860 |
| 2023-07-31 | 10.51 | $10.53 | 3295 |
| 2023-07-28 | 10.51 | $10.54 | 4038 |
| 2023-07-27 | 10.51 | $10.55 | 2182 |
| 2023-07-26 | 10.50 | $10.56 | 7972 |
| 2023-07-25 | 10.50 | $10.53 | 2397 |
| 2023-07-24 | 10.49 | $10.53 | 2451 |
| 2023-07-21 | 10.49 | $10.53 | 2444 |
| 2023-07-20 | 10.48 | $10.53 | 7919 |
| 2023-07-19 | 10.48 | $10.52 | 5853 |
| 2023-07-18 | 10.48 | $10.54 | 5596 |
| 2023-07-17 | 10.47 | $10.49 | 7578 |
| 2023-07-14 | 10.47 | $10.51 | 1027 |
| 2023-07-13 | 10.46 | $10.50 | 4593 |
| 2023-07-12 | 10.46 | $10.51 | 7043 |
| 2023-07-11 | 10.45 | $10.51 | 3598 |
| 2023-07-10 | 10.45 | $10.52 | 6326 |
| 2023-07-07 | 10.44 | $10.47 | 1695 |
| 2023-07-06 | 10.43 | $10.47 | 17284 |
| 2023-07-05 | 10.43 | $10.45 | 1897 |
| 2023-07-03 | 10.43 | $10.45 | 7547 |
| 2023-06-30 | 10.43 | $10.45 | 2988 |
| 2023-06-29 | 10.42 | $10.45 | 4314 |
| 2023-06-28 | 10.42 | $10.45 | 3538 |
| 2023-06-27 | 10.42 | $10.44 | 11591 |
| 2023-06-26 | 10.42 | $10.46 | 13164 |
| 2023-06-23 | 10.41 | $10.44 | 6058 |
| 2023-06-22 | 10.41 | $10.45 | 8820 |
| 2023-06-21 | 10.40 | $10.44 | 3078 |
| 2023-06-20 | 10.40 | $10.41 | 7280 |
| 2023-06-16 | 10.40 | $10.41 | 1661 |
| 2023-06-15 | 10.40 | $10.45 | 7793 |
| 2023-06-14 | 10.39 | $10.50 | 12915 |
| 2023-06-13 | 10.38 | $10.50 | 15896 |
| 2023-06-12 | 10.37 | $10.41 | 3008 |
| 2023-06-09 | 10.37 | $10.43 | 1337 |
| 2023-06-08 | 10.36 | $10.48 | 16012 |
| 2023-06-07 | 10.35 | $10.40 | 7748 |
| 2023-06-06 | 10.34 | $10.42 | 17011 |
| 2023-06-05 | 10.33 | $10.48 | 6203 |
| 2023-06-02 | 10.32 | $10.46 | 9112 |
| 2023-06-01 | 10.30 | $10.47 | 3284 |
| 2023-05-31 | 10.29 | $10.47 | 1239 |
| 2023-05-30 | 10.27 | $10.45 | 21026 |
| 2023-05-26 | 10.25 | $10.46 | 9436 |
| 2023-05-25 | 10.23 | $10.46 | 14297 |
| 2023-05-24 | 10.20 | $10.46 | 59474 |
| 2023-05-23 | 10.17 | $10.47 | 5346 |
| 2023-05-22 | 10.14 | $10.46 | 32205 |
| 2023-05-19 | 10.11 | $10.41 | 34603 |
| 2023-05-18 | 10.08 | $10.22 | 821 |
| 2023-05-17 | 10.06 | $10.26 | 11423 |
| 2023-05-16 | 10.04 | $10.20 | 40672 |
| 2023-05-15 | 10.03 | $10.08 | 24913 |
| 2023-05-12 | 10.02 | $10.06 | 1431 |
| 2023-05-11 | 10.02 | $10.06 | 524 |
| 2023-05-10 | 10.01 | $10.07 | 2319 |
| 2023-05-09 | 10.01 | $10.06 | 6362 |
| 2023-05-08 | 10.00 | $10.05 | 595 |
| 2023-05-05 | 9.99 | $10.05 | 7521 |
| 2023-05-04 | 9.99 | $10.05 | 3272 |
| 2023-05-03 | 9.98 | $10.05 | 5229 |
| 2023-05-02 | 9.98 | $10.00 | 2311 |
| 2023-05-01 | 9.97 | $10.02 | 8327 |
| 2023-04-28 | 9.97 | $10.02 | 2450 |
| 2023-04-27 | 9.96 | $10.00 | 14940 |
| 2023-04-26 | 9.96 | $9.96 | 4327 |
| 2023-04-25 | 9.96 | $9.98 | 297 |
| 2023-04-24 | 9.96 | $9.98 | 5662 |
| 2023-04-21 | 9.95 | $9.96 | 2216 |
| 2023-04-20 | 9.95 | $9.96 | 4324 |
| 2023-04-19 | 9.95 | $9.96 | 2781 |
| 2023-04-18 | 9.95 | $9.95 | 871 |
| 2023-04-17 | 9.95 | $9.96 | 5044 |
| 2023-04-14 | 9.95 | $9.96 | 1290 |
| 2023-04-13 | 9.95 | $9.97 | 14422 |
| 2023-04-12 | 9.95 | $9.96 | 3834 |
| 2023-04-11 | 9.94 | $9.97 | 810 |
| 2023-04-10 | 9.94 | $9.95 | 3988 |
| 2023-04-06 | 9.94 | $9.96 | 1558 |
| 2023-04-05 | 9.94 | $9.94 | 13671 |
| 2023-04-04 | 9.94 | $9.92 | 2191 |
| 2023-04-03 | 9.94 | $9.92 | 5521 |
| 2023-03-31 | 9.94 | $9.92 | 4242 |
| 2023-03-30 | 9.95 | $9.93 | 11974 |
| 2023-03-29 | 9.95 | $9.92 | 3993 |
| 2023-03-28 | 9.95 | $9.96 | 30634 |
| 2023-03-27 | 9.95 | $9.94 | 10778 |
| 2023-03-24 | 9.95 | $9.92 | 11339 |
| 2023-03-23 | 9.95 | $9.92 | 7382 |
| 2023-03-22 | 9.96 | $9.92 | 5538 |
| 2023-03-21 | 9.96 | $9.93 | 11190 |
| 2023-03-20 | 9.97 | $9.92 | 14800 |
| 2023-03-17 | 9.97 | $9.93 | 5468 |
| 2023-03-16 | 9.97 | $9.94 | 13070 |
| 2023-03-15 | 9.98 | $9.92 | 2766 |
| 2023-03-14 | 9.98 | $9.96 | 3993 |
| 2023-03-13 | 9.99 | $9.96 | 9419 |
| 2023-03-10 | 9.99 | $9.95 | 6389 |
| 2023-03-09 | 9.99 | $9.96 | 5045 |
| 2023-03-08 | 10.00 | $9.98 | 3293 |
| 2023-03-07 | 10.00 | $9.99 | 3015 |
| 2023-03-06 | 10.00 | $9.96 | 2001 |
| 2023-03-03 | 10.00 | $9.99 | 3793 |
| 2023-03-02 | 10.01 | $10.00 | 10840 |
| 2023-03-01 | 10.01 | $9.97 | 1133 |
| 2023-02-28 | 10.01 | $9.98 | 10185 |
| 2023-02-27 | 10.01 | $9.97 | 3454 |
| 2023-02-24 | 10.02 | $9.97 | 2104 |
| 2023-02-23 | 10.02 | $9.99 | 16521 |
| 2023-02-22 | 10.03 | $9.97 | 3924 |
| 2023-02-21 | 10.03 | $9.97 | 5141 |
| 2023-02-17 | 10.04 | $9.99 | 2283 |
| 2023-02-16 | 10.04 | $10.10 | 3190 |
| 2023-02-15 | 10.04 | $10.00 | 12398 |
| 2023-02-14 | 10.04 | $9.99 | 715 |
| 2023-02-13 | 10.05 | $9.99 | 1244 |
| 2023-02-10 | 10.05 | $9.99 | 1959 |
| 2023-02-09 | 10.06 | $10.00 | 3343 |
| 2023-02-08 | 10.07 | $10.02 | 8023 |
| 2023-02-07 | 10.07 | $10.05 | 5147 |
| 2023-02-06 | 10.08 | $10.08 | 3911 |
| 2023-02-03 | 10.08 | $10.06 | 2974 |
| 2023-02-02 | 10.08 | $10.16 | 8540 |
| 2023-02-01 | 10.07 | $10.16 | 4059 |
| 2023-01-31 | 10.06 | $10.15 | 21647 |
| 2023-01-30 | 10.05 | $10.12 | 28409 |
| 2023-01-27 | 10.04 | $10.15 | 15541 |
| 2023-01-26 | 10.03 | $10.10 | 7361 |
| 2023-01-25 | 10.02 | $10.05 | 1133 |
| 2023-01-24 | 10.02 | $10.05 | 5404 |
| 2023-01-23 | 10.02 | $9.98 | 2633 |
| 2023-01-20 | 10.02 | $10.11 | 13637 |
| 2023-01-19 | 10.01 | $9.97 | 2117 |
| 2023-01-18 | 10.01 | $9.97 | 3874 |
| 2023-01-17 | 10.02 | $10.00 | 16212 |
| 2023-01-13 | 10.02 | $10.46 | 37147 |
| 2023-01-12 | 9.98 | $9.89 | 31625 |
| 2023-01-11 | 9.98 | $9.91 | 52586 |
| 2023-01-10 | 9.99 | $9.88 | 11014 |
| 2023-01-09 | 10.00 | $9.85 | 5836 |
| 2023-01-06 | 10.02 | $9.93 | 1499 |
| 2023-01-05 | 10.03 | $10.00 | 18910 |
| 2023-01-04 | 10.03 | $9.90 | 24820 |
| 2023-01-03 | 10.05 | $9.87 | 25168 |
| 2022-12-30 | 10.07 | $9.95 | 28281 |
| 2022-12-29 | 10.08 | $10.10 | 65668 |
| 2022-12-28 | 10.08 | $10.08 | 128022 |
| 2022-12-27 | 10.07 | $10.08 | 35285 |
| 2022-12-23 | 10.07 | $10.09 | 20255 |
| 2022-12-22 | 10.07 | $10.09 | 150476 |
| 2022-12-21 | 10.07 | $10.09 | 77257 |
| 2022-12-20 | 10.07 | $10.09 | 40603 |
| 2022-12-19 | 10.07 | $10.09 | 25787 |
| 2022-12-16 | 10.06 | $10.08 | 64751 |
| 2022-12-15 | 10.06 | $10.08 | 8163 |
| 2022-12-14 | 10.06 | $10.08 | 6277 |
| 2022-12-13 | 10.06 | $10.08 | 258235 |
| 2022-12-12 | 10.06 | $10.08 | 3539 |
| 2022-12-09 | 10.05 | $10.08 | 10099 |
| 2022-12-08 | 10.05 | $10.08 | 204185 |
| 2022-12-07 | 10.05 | $10.08 | 2.0M |
| 2022-12-06 | 10.05 | $10.07 | 2145 |
| 2022-12-05 | 10.04 | $10.08 | 2.0M |
| 2022-12-02 | 10.04 | $10.07 | 105983 |
| 2022-12-01 | 10.04 | $10.07 | 11400 |
| 2022-11-30 | 10.03 | $10.07 | 290199 |
| 2022-11-29 | 10.03 | $10.06 | 148400 |
| 2022-11-28 | 10.03 | $10.04 | 90986 |
| 2022-11-25 | 10.02 | $10.05 | 3398 |
| 2022-11-23 | 10.02 | $10.04 | 4357 |
| 2022-11-22 | 10.02 | $10.04 | 314834 |
| 2022-11-21 | 10.02 | $10.04 | 97706 |
| 2022-11-18 | 10.02 | $10.04 | 51893 |
| 2022-11-17 | 10.01 | $10.03 | 14747 |
| 2022-11-16 | 10.01 | $10.02 | 2552 |
| 2022-11-15 | 10.01 | $10.03 | 1947 |
| 2022-11-14 | 10.01 | $10.02 | 16248 |
| 2022-11-11 | 10.01 | $10.02 | 7534 |
| 2022-11-10 | 10.01 | $10.02 | 7572 |
| 2022-11-09 | 10.00 | $10.02 | 4046 |
| 2022-11-08 | 10.00 | $10.03 | 100203 |
| 2022-11-07 | 10.00 | $10.03 | 79627 |
| 2022-11-04 | 10.00 | $10.02 | 4601 |
| 2022-11-03 | 9.99 | $10.03 | 3816 |
| 2022-11-02 | 9.99 | $10.02 | 31866 |
| 2022-11-01 | 9.99 | $10.01 | 78650 |
| 2022-10-31 | 9.99 | $10.01 | 18170 |
| 2022-10-28 | 9.98 | $10.01 | 109832 |
| 2022-10-27 | 9.98 | $10.00 | 5595 |
| 2022-10-26 | 9.98 | $10.01 | 202521 |
| 2022-10-25 | 9.97 | $10.00 | 6799 |
| 2022-10-24 | 9.97 | $10.01 | 3530 |
| 2022-10-21 | 9.97 | $9.99 | 89814 |
| 2022-10-20 | 9.97 | $10.00 | 107658 |
| 2022-10-19 | 9.96 | $9.99 | 894426 |
| 2022-10-18 | 9.96 | $9.98 | 100894 |
| 2022-10-17 | 9.96 | $9.97 | 6049 |
| 2022-10-14 | 9.96 | $9.98 | 1239 |
| 2022-10-13 | 9.95 | $9.97 | 675038 |
| 2022-10-12 | 9.95 | $9.97 | 3791 |
| 2022-10-11 | 9.95 | $9.96 | 5091 |
| 2022-10-10 | 9.95 | $9.96 | 1854 |
| 2022-10-07 | 9.95 | $9.97 | 116583 |
| 2022-10-06 | 9.94 | $9.97 | 13341 |
| 2022-10-05 | 9.94 | $9.96 | 2825 |
| 2022-10-04 | 9.94 | $9.96 | 12544 |
| 2022-10-03 | 9.94 | $9.96 | 111800 |
| 2022-09-30 | 9.94 | $9.96 | 4649 |
| 2022-09-29 | 9.93 | $9.96 | 2555 |
| 2022-09-28 | 9.93 | $9.95 | 40205 |
| 2022-09-27 | 9.93 | $9.94 | 14141 |
| 2022-09-26 | 9.93 | $9.94 | 146467 |
| 2022-09-23 | 9.93 | $9.94 | 14607 |
| 2022-09-22 | 9.93 | $9.94 | 4904 |
| 2022-09-21 | 9.92 | $9.95 | 9558 |
| 2022-09-20 | 9.92 | $9.94 | 3721 |
| 2022-09-19 | 9.92 | $9.94 | 263329 |
| 2022-09-16 | 9.92 | $9.94 | 15965 |
| 2022-09-15 | 9.92 | $9.93 | 299158 |
| 2022-09-14 | 9.91 | $9.93 | 225831 |
| 2022-09-13 | 9.91 | $9.94 | 422140 |
| 2022-09-12 | 9.91 | $9.93 | 14875 |
| 2022-09-09 | 9.91 | $9.92 | 13348 |
| 2022-09-08 | 9.91 | $9.93 | 6720 |
| 2022-09-07 | 9.91 | $9.92 | 5919 |
| 2022-09-06 | 9.90 | $9.92 | 23412 |
| 2022-09-02 | 9.90 | $9.91 | 1670 |
| 2022-09-01 | 9.90 | $9.91 | 143809 |
| 2022-08-31 | 9.90 | $9.91 | 2054 |
| 2022-08-30 | 9.90 | $9.91 | 4635 |
| 2022-08-29 | 9.90 | $9.92 | 3100 |
| 2022-08-26 | 9.90 | $9.91 | 2406 |
| 2022-08-25 | 9.89 | $9.91 | 34858 |
| 2022-08-24 | 9.89 | $9.90 | 4624 |
| 2022-08-23 | 9.89 | $9.91 | 1533 |
| 2022-08-22 | 9.89 | $9.90 | 2645 |
| 2022-08-19 | 9.89 | $9.90 | 134042 |
| 2022-08-18 | 9.89 | $9.90 | 11711 |
| 2022-08-17 | 9.89 | $9.91 | 9265 |
| 2022-08-16 | 9.88 | $9.90 | 577 |
| 2022-08-15 | 9.88 | $9.90 | 2855 |
| 2022-08-12 | 9.88 | $9.90 | 19589 |
| 2022-08-11 | 9.88 | $9.90 | 11610 |
| 2022-08-10 | 9.88 | $9.89 | 55935 |
| 2022-08-09 | 9.88 | $9.88 | 52205 |
| 2022-08-08 | 9.88 | $9.89 | 13878 |
| 2022-08-05 | 9.87 | $9.90 | 142774 |
| 2022-08-04 | 9.87 | $9.90 | 34448 |
| 2022-08-03 | 9.87 | $9.89 | 6539 |
| 2022-08-02 | 9.87 | $9.89 | 3753 |
| 2022-08-01 | 9.86 | $9.89 | 3459 |
| 2022-07-29 | 9.86 | $9.89 | 35100 |
| 2022-07-28 | 9.86 | $9.90 | 4454 |
| 2022-07-27 | 9.85 | $9.87 | 36676 |
| 2022-07-26 | 9.85 | $9.87 | 13347 |
| 2022-07-25 | 9.85 | $9.86 | 10607 |
| 2022-07-22 | 9.85 | $9.87 | 8214 |
| 2022-07-21 | 9.85 | $9.85 | 2368 |
| 2022-07-20 | 9.85 | $9.85 | 6613 |
| 2022-07-19 | 9.85 | $9.85 | 4806 |
| 2022-07-18 | 9.85 | $9.85 | 3622 |
| 2022-07-15 | 9.85 | $9.86 | 11118 |
| 2022-07-14 | 9.84 | $9.84 | 30465 |
| 2022-07-13 | 9.84 | $9.84 | 2575 |
| 2022-07-12 | 9.84 | $9.84 | 4968 |
| 2022-07-11 | 9.84 | $9.85 | 8877 |
| 2022-07-08 | 9.84 | $9.85 | 6318 |
| 2022-07-07 | 9.84 | $9.86 | 18615 |
| 2022-07-06 | 9.84 | $9.86 | 996 |
| 2022-07-05 | 9.84 | $9.84 | 204855 |
| 2022-07-01 | 9.84 | $9.86 | 94774 |
| 2022-06-30 | 9.84 | $9.86 | 3752 |
| 2022-06-29 | 9.84 | $9.85 | 121767 |
| 2022-06-28 | 9.84 | $9.85 | 2288 |
| 2022-06-27 | 9.83 | $9.84 | 47412 |
| 2022-06-24 | 9.83 | $9.84 | 9327 |
| 2022-06-23 | 9.83 | $9.84 | 8978 |
| 2022-06-22 | 9.83 | $9.83 | 11305 |
| 2022-06-21 | 9.83 | $9.83 | 9843 |
| 2022-06-17 | 9.83 | $9.83 | 8887 |
| 2022-06-16 | 9.83 | $9.84 | 83687 |
| 2022-06-15 | 9.83 | $9.84 | 28281 |
| 2022-06-14 | 9.83 | $9.84 | 22579 |
| 2022-06-13 | 9.83 | $9.84 | 47711 |
| 2022-06-10 | 9.83 | $9.84 | 12634 |
| 2022-06-09 | 9.83 | $9.83 | 13467 |
| 2022-06-08 | 9.83 | $9.83 | 1331 |
| 2022-06-07 | 9.83 | $9.84 | 6649 |
| 2022-06-06 | 9.83 | $9.84 | 6507 |
| 2022-06-03 | 9.82 | $9.84 | 30616 |
| 2022-06-02 | 9.82 | $9.82 | 1.0M |
| 2022-06-01 | 9.82 | $9.83 | 15105 |
| 2022-05-31 | 9.82 | $9.83 | 12332 |
| 2022-05-27 | 9.82 | $9.82 | 297225 |
| 2022-05-26 | 9.82 | $9.82 | 2809 |
| 2022-05-25 | 9.82 | $9.82 | 9381 |
| 2022-05-24 | 9.82 | $9.81 | 7498 |
| 2022-05-23 | 9.82 | $9.82 | 30615 |
| 2022-05-20 | 9.82 | $9.82 | 228694 |
| 2022-05-19 | 9.83 | $9.82 | 5869 |
| 2022-05-18 | 9.83 | $9.84 | 15983 |
| 2022-05-17 | 9.82 | $9.81 | 13482 |
| 2022-05-16 | 9.83 | $9.81 | 13669 |
| 2022-05-13 | 9.83 | $9.80 | 22961 |
| 2022-05-12 | 9.83 | $9.80 | 50162 |
| 2022-05-11 | 9.83 | $9.83 | 1.6M |
| 2022-05-10 | 9.83 | $9.82 | 27567 |
| 2022-05-09 | 9.84 | $9.83 | 49405 |
| 2022-05-06 | 9.84 | $9.83 | 19992 |
| 2022-05-05 | 9.84 | $9.84 | 53088 |
| 2022-05-04 | 9.84 | $9.85 | 77777 |
| 2022-05-03 | 9.84 | $9.84 | 650771 |
| 2022-05-02 | 9.83 | $9.84 | 270595 |
| 2022-04-29 | 9.83 | $9.84 | 13729 |
| 2022-04-28 | 9.83 | $9.85 | 9589 |
| 2022-04-27 | 9.83 | $9.86 | 86978 |
| 2022-04-26 | 9.83 | $9.85 | 31537 |
| 2022-04-25 | 9.83 | $9.85 | 21664 |
| 2022-04-22 | 9.83 | $9.84 | 31400 |
| 2022-04-21 | 9.82 | $9.84 | 15494 |
| 2022-04-20 | 9.82 | $9.86 | 268335 |
| 2022-04-19 | 9.82 | $9.84 | 21708 |
| 2022-04-18 | 9.82 | $9.84 | 21126 |
| 2022-04-14 | 9.81 | $9.84 | 11192 |
| 2022-04-13 | 9.81 | $9.84 | 18769 |
| 2022-04-12 | 9.81 | $9.83 | 21520 |
| 2022-04-11 | 9.81 | $9.84 | 94917 |
| 2022-04-08 | 9.80 | $9.83 | 864432 |
| 2022-04-07 | 9.80 | $9.81 | 10589 |
| 2022-04-06 | 9.80 | $9.82 | 6062 |
| 2022-04-05 | 9.80 | $9.82 | 3906 |
| 2022-04-04 | 9.80 | $9.83 | 47543 |
| 2022-04-01 | 9.79 | $9.82 | 30954 |
| 2022-03-31 | 9.79 | $9.81 | 17711 |
| 2022-03-30 | 9.79 | $9.80 | 151094 |
| 2022-03-29 | 9.79 | $9.80 | 3846 |
| 2022-03-28 | 9.78 | $9.81 | 22210 |
| 2022-03-25 | 9.78 | $9.79 | 7642 |
| 2022-03-24 | 9.78 | $9.79 | 47480 |
| 2022-03-23 | 9.78 | $9.79 | 3803 |
| 2022-03-22 | 9.78 | $9.80 | 14567 |
| 2022-03-21 | 9.78 | $9.79 | 40914 |
| 2022-03-18 | 9.78 | $9.80 | 35439 |
| 2022-03-17 | 9.77 | $9.78 | 26906 |
| 2022-03-16 | 9.77 | $9.79 | 48920 |
| 2022-03-15 | 9.77 | $9.78 | 9306 |
| 2022-03-14 | 9.77 | $9.78 | 10169 |
| 2022-03-11 | 9.77 | $9.80 | 39488 |
| 2022-03-10 | 9.77 | $9.78 | 10759 |
| 2022-03-09 | 9.76 | $9.78 | 18980 |
| 2022-03-08 | 9.76 | $9.78 | 281070 |
| 2022-03-07 | 9.76 | $9.79 | 49598 |
| 2022-03-04 | 9.76 | $9.78 | 25824 |
| 2022-03-03 | 9.76 | $9.78 | 12644 |
| 2022-03-02 | 9.75 | $9.77 | 317448 |
| 2022-03-01 | 9.75 | $9.76 | 11815 |
| 2022-02-28 | 9.75 | $9.77 | 12082 |
| 2022-02-25 | 9.75 | $9.76 | 13192 |
| 2022-02-24 | 9.75 | $9.75 | 23411 |
| 2022-02-23 | 9.75 | $9.75 | 883600 |
| 2022-02-22 | 9.75 | $9.75 | 9331 |
| 2022-02-18 | 9.75 | $9.76 | 10717 |
| 2022-02-17 | 9.75 | $9.76 | 6761 |
| 2022-02-16 | 9.75 | $9.76 | 183291 |
| 2022-02-15 | 9.75 | $9.75 | 29405 |
| 2022-02-14 | 9.75 | $9.75 | 9761 |
| 2022-02-11 | 9.75 | $9.75 | 2488 |
| 2022-02-10 | 9.75 | $9.75 | 2737 |
| 2022-02-09 | 9.75 | $9.75 | 11716 |
| 2022-02-08 | 9.75 | $9.75 | 3260 |
| 2022-02-07 | 9.75 | $9.75 | 8421 |
| 2022-02-04 | 9.75 | $9.75 | 3145 |
| 2022-02-03 | 9.75 | $9.76 | 6099 |
| 2022-02-02 | 9.74 | $9.75 | 10650 |
| 2022-02-01 | 9.74 | $9.78 | 21259 |
| 2022-01-31 | 9.74 | $9.74 | 176873 |
| 2022-01-28 | 9.74 | $9.72 | 11881 |
| 2022-01-27 | 9.74 | $9.72 | 49652 |
| 2022-01-26 | 9.74 | $9.73 | 78278 |
| 2022-01-25 | 9.75 | $9.73 | 30889 |
| 2022-01-24 | 9.75 | $9.74 | 48362 |
| 2022-01-21 | 9.75 | $9.75 | 100273 |
| 2022-01-20 | 9.75 | $9.74 | 209499 |
| 2022-01-19 | 9.75 | $9.75 | 112621 |
| 2022-01-18 | 9.75 | $9.75 | 141813 |
| 2022-01-14 | 9.75 | $9.75 | 13057 |
| 2022-01-13 | 9.75 | $9.76 | 12791 |
| 2022-01-12 | 9.75 | $9.76 | 3899 |
| 2022-01-11 | 9.75 | $9.77 | 7554 |
| 2022-01-10 | 9.75 | $9.74 | 20322 |
| 2022-01-07 | 9.75 | $9.76 | 9257 |
| 2022-01-06 | 9.75 | $9.75 | 15080 |
| 2022-01-05 | 9.75 | $9.75 | 5449 |
| 2022-01-04 | 9.75 | $9.76 | 16615 |
| 2022-01-03 | 9.74 | $9.75 | 48313 |
| 2021-12-31 | 9.74 | $9.74 | 17926 |
| 2021-12-30 | 9.74 | $9.74 | 8412 |
| 2021-12-29 | 9.74 | $9.74 | 9571 |
| 2021-12-28 | 9.74 | $9.74 | 26983 |
| 2021-12-27 | 9.74 | $9.74 | 48910 |
| 2021-12-23 | 9.74 | $9.72 | 14566 |
| 2021-12-22 | 9.75 | $9.74 | 48467 |
| 2021-12-21 | 9.75 | $9.72 | 14572 |
| 2021-12-20 | 9.75 | $9.73 | 11818 |
| 2021-12-17 | 9.75 | $9.74 | 14111 |
| 2021-12-16 | 9.75 | $9.73 | 5728 |
| 2021-12-15 | 9.76 | $9.74 | 125159 |
| 2021-12-14 | 9.76 | $9.72 | 112338 |
| 2021-12-13 | 9.76 | $9.75 | 17569 |
| 2021-12-10 | 9.76 | $9.75 | 66277 |
| 2021-12-09 | 9.77 | $9.79 | 88370 |
| 2021-12-08 | 9.76 | $9.77 | 7538 |
| 2021-12-07 | 9.76 | $9.76 | 15242 |
| 2021-12-06 | 9.76 | $9.76 | 56588 |
| 2021-12-03 | 9.76 | $9.76 | 34207 |
| 2021-12-02 | 9.76 | $9.76 | 28311 |
| 2021-12-01 | 9.76 | $9.76 | 587268 |
| 2021-11-30 | 9.77 | $9.79 | 11093 |
| 2021-11-29 | 9.76 | $9.76 | 7861 |
| 2021-11-26 | 9.76 | $9.78 | 55370 |
| 2021-11-24 | 9.76 | $9.78 | 16511 |
| 2021-11-23 | 9.76 | $9.79 | 106890 |
| 2021-11-22 | 9.76 | $9.76 | 19525 |
| 2021-11-19 | 9.76 | $9.76 | 116661 |
| 2021-11-18 | 9.76 | $9.77 | 7487 |
| 2021-11-17 | 9.76 | $9.76 | 10509 |
| 2021-11-16 | 9.76 | $9.79 | 26968 |
| 2021-11-15 | 9.75 | $9.77 | 21239 |
| 2021-11-12 | 9.75 | $9.75 | 22335 |
| 2021-11-11 | 9.75 | $9.74 | 71510 |
| 2021-11-10 | 9.75 | $9.75 | 21733 |
| 2021-11-09 | 9.75 | $9.75 | 47965 |
| 2021-11-08 | 9.75 | $9.75 | 18108 |
| 2021-11-05 | 9.75 | $9.75 | 34457 |
| 2021-11-04 | 9.75 | $9.77 | 4572 |
| 2021-11-03 | 9.75 | $9.77 | 16736 |
| 2021-11-02 | 9.75 | $9.76 | 6166 |
| 2021-11-01 | 9.74 | $9.76 | 8548 |
| 2021-10-29 | 9.74 | $9.76 | 18067 |
| 2021-10-28 | 9.74 | $9.76 | 21446 |
| 2021-10-27 | 9.74 | $9.75 | 90194 |
| 2021-10-26 | 9.74 | $9.76 | 12880 |
| 2021-10-25 | 9.74 | $9.74 | 12605 |
| 2021-10-22 | 9.74 | $9.75 | 3811 |
| 2021-10-21 | 9.74 | $9.74 | 13244 |
| 2021-10-20 | 9.74 | $9.73 | 11359 |
| 2021-10-19 | 9.74 | $9.76 | 18340 |
| 2021-10-18 | 9.74 | $9.72 | 6709 |
| 2021-10-15 | 9.74 | $9.72 | 27467 |
| 2021-10-14 | 9.74 | $9.73 | 27425 |
| 2021-10-13 | 9.74 | $9.74 | 5635 |
| 2021-10-12 | 9.74 | $9.77 | 99162 |
| 2021-10-11 | 9.74 | $9.76 | 26871 |
| 2021-10-08 | 9.73 | $9.75 | 10232 |
| 2021-10-07 | 9.73 | $9.75 | 230857 |
| 2021-10-06 | 9.73 | $9.75 | 29643 |
| 2021-10-05 | 9.73 | $9.75 | 28374 |
| 2021-10-04 | 9.73 | $9.74 | 23356 |
| 2021-10-01 | 9.72 | $9.73 | 8282 |
| 2021-09-30 | 9.72 | $9.76 | 74966 |
| 2021-09-29 | 9.72 | $9.77 | 22276 |
| 2021-09-28 | 9.71 | $9.75 | 20530 |
| 2021-09-27 | 9.71 | $9.72 | 27435 |
| 2021-09-24 | 9.71 | $9.75 | 13525 |
| 2021-09-23 | 9.70 | $9.74 | 23575 |
| 2021-09-22 | 9.70 | $9.75 | 998661 |
| 2021-09-21 | 9.70 | $9.70 | 12230 |
| 2021-09-20 | 9.69 | $9.70 | 17687 |
| 2021-09-17 | 9.69 | $9.72 | 14615 |
| 2021-09-16 | 9.69 | $9.72 | 7233 |
| 2021-09-15 | 9.69 | $9.74 | 22637 |
| 2021-09-14 | 9.68 | $9.69 | 14774 |
| 2021-09-13 | 9.68 | $9.70 | 217209 |
| 2021-09-10 | 9.68 | $9.71 | 20047 |
| 2021-09-09 | 9.68 | $9.71 | 475173 |
| 2021-09-08 | 9.67 | $9.70 | 6709 |
| 2021-09-07 | 9.67 | $9.71 | 168177 |
| 2021-09-03 | 9.67 | $9.68 | 16393 |
| 2021-09-02 | 9.67 | $9.65 | 23355 |
| 2021-09-01 | 9.67 | $9.66 | 110365 |
| 2021-08-31 | 9.67 | $9.67 | 10117 |
| 2021-08-30 | 9.67 | $9.67 | 62793 |
| 2021-08-27 | 9.67 | $9.65 | 13655 |
| 2021-08-26 | 9.67 | $9.65 | 37245 |
| 2021-08-25 | 9.67 | $9.66 | 52459 |
| 2021-08-24 | 9.67 | $9.66 | 8335 |
| 2021-08-23 | 9.67 | $9.68 | 38683 |
| 2021-08-20 | 9.67 | $9.64 | 16069 |
| 2021-08-19 | 9.68 | $9.68 | 39387 |
| 2021-08-18 | 9.68 | $9.64 | 15391 |
| 2021-08-17 | 9.68 | $9.66 | 9710 |
| 2021-08-16 | 9.68 | $9.65 | 27783 |
| 2021-08-13 | 9.69 | $9.64 | 31278 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
7.25
2023-12-21
Close Price
$4.74
Vol: 164171
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.25
Average
10.03
Maximum
10.85
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 7.25 | $4.74 | 164171 |
| 2023-12-20 | 7.64 | $4.62 | 92787 |
| 2023-12-19 | 8.08 | $4.44 | 41852 |
| 2023-12-18 | 8.56 | $4.63 | 371300 |
| 2023-12-15 | 9.06 | $3.99 | 123243 |
| 2023-12-14 | 9.64 | $5.17 | 110823 |
| 2023-12-13 | 10.15 | $7.42 | 33566 |
| 2023-12-12 | 10.45 | $8.28 | 23428 |
| 2023-12-11 | 10.68 | $9.10 | 36760 |
| 2023-12-08 | 10.85 | $10.96 | 50822 |
| 2023-12-07 | 10.84 | $10.96 | 68728 |
| 2023-12-06 | 10.82 | $10.90 | 61262 |
| 2023-12-05 | 10.81 | $10.86 | 1141 |
| 2023-12-04 | 10.81 | $10.87 | 8381 |
| 2023-12-01 | 10.80 | $10.82 | 1566 |
| 2023-11-30 | 10.80 | $10.82 | 3252 |
| 2023-11-29 | 10.80 | $10.81 | 8363 |
| 2023-11-28 | 10.79 | $10.81 | 19174 |
| 2023-11-27 | 10.79 | $10.79 | 2243 |
| 2023-11-24 | 10.79 | $10.77 | 1425 |
| 2023-11-22 | 10.80 | $10.79 | 5224 |
| 2023-11-21 | 10.80 | $10.79 | 2038 |
| 2023-11-20 | 10.80 | $10.79 | 4047 |
| 2023-11-17 | 10.80 | $10.79 | 7560 |
| 2023-11-16 | 10.80 | $10.80 | 911 |
| 2023-11-15 | 10.80 | $10.80 | 1993 |
| 2023-11-14 | 10.80 | $10.80 | 6319 |
| 2023-11-13 | 10.80 | $10.80 | 1739 |
| 2023-11-10 | 10.79 | $10.81 | 1188 |
| 2023-11-09 | 10.79 | $10.80 | 1138 |
| 2023-11-08 | 10.79 | $10.80 | 2965 |
| 2023-11-07 | 10.79 | $10.79 | 35576 |
| 2023-11-06 | 10.79 | $10.79 | 472 |
| 2023-11-03 | 10.79 | $10.80 | 3525 |
| 2023-11-02 | 10.79 | $10.80 | 792 |
| 2023-11-01 | 10.78 | $10.79 | 2657 |
| 2023-10-31 | 10.78 | $10.79 | 13753 |
| 2023-10-30 | 10.78 | $10.81 | 1826 |
| 2023-10-27 | 10.78 | $10.79 | 3565 |
| 2023-10-26 | 10.78 | $10.79 | 20315 |
| 2023-10-25 | 10.77 | $10.79 | 2129 |
| 2023-10-24 | 10.77 | $10.78 | 2371 |
| 2023-10-23 | 10.77 | $10.78 | 1733 |
| 2023-10-20 | 10.77 | $10.78 | 2834 |
| 2023-10-19 | 10.77 | $10.78 | 4076 |
| 2023-10-18 | 10.77 | $10.77 | 1909 |
| 2023-10-17 | 10.77 | $10.77 | 3743 |
| 2023-10-16 | 10.76 | $10.77 | 1668 |
| 2023-10-13 | 10.76 | $10.76 | 10596 |
| 2023-10-12 | 10.76 | $10.77 | 4104 |
| 2023-10-11 | 10.76 | $10.77 | 1731 |
| 2023-10-10 | 10.76 | $10.77 | 777 |
| 2023-10-09 | 10.75 | $10.77 | 2218 |
| 2023-10-06 | 10.75 | $10.76 | 329 |
| 2023-10-05 | 10.75 | $10.76 | 2962 |
| 2023-10-04 | 10.74 | $10.76 | 4367 |
| 2023-10-03 | 10.74 | $10.80 | 1738 |
| 2023-10-02 | 10.73 | $10.76 | 1255 |
| 2023-09-29 | 10.73 | $10.75 | 617 |
| 2023-09-28 | 10.72 | $10.76 | 1351 |
| 2023-09-27 | 10.72 | $10.76 | 2814 |
| 2023-09-26 | 10.71 | $10.76 | 12952 |
| 2023-09-25 | 10.70 | $10.75 | 5723 |
| 2023-09-22 | 10.70 | $10.75 | 68958 |
| 2023-09-21 | 10.69 | $10.71 | 1354 |
| 2023-09-20 | 10.69 | $10.71 | 4165 |
| 2023-09-19 | 10.68 | $10.72 | 2592 |
| 2023-09-18 | 10.68 | $10.72 | 1440 |
| 2023-09-15 | 10.67 | $10.71 | 5936 |
| 2023-09-14 | 10.66 | $10.70 | 902 |
| 2023-09-13 | 10.66 | $10.69 | 1625 |
| 2023-09-12 | 10.65 | $10.69 | 1209 |
| 2023-09-11 | 10.65 | $10.68 | 17966 |
| 2023-09-08 | 10.64 | $10.68 | 7829 |
| 2023-09-07 | 10.64 | $10.68 | 36915 |
| 2023-09-06 | 10.63 | $10.65 | 2263 |
| 2023-09-05 | 10.63 | $10.65 | 4129 |
| 2023-09-01 | 10.63 | $10.65 | 7106 |
| 2023-08-31 | 10.62 | $10.64 | 4004 |
| 2023-08-30 | 10.62 | $10.64 | 1519 |
| 2023-08-29 | 10.62 | $10.64 | 3988 |
| 2023-08-28 | 10.61 | $10.63 | 2486 |
| 2023-08-25 | 10.61 | $10.63 | 8344 |
| 2023-08-24 | 10.61 | $10.63 | 1388 |
| 2023-08-23 | 10.60 | $10.63 | 4614 |
| 2023-08-22 | 10.60 | $10.62 | 5763 |
| 2023-08-21 | 10.59 | $10.61 | 5511 |
| 2023-08-18 | 10.59 | $10.64 | 4136 |
| 2023-08-17 | 10.58 | $10.64 | 438 |
| 2023-08-16 | 10.57 | $10.64 | 1244 |
| 2023-08-15 | 10.57 | $10.62 | 2689 |
| 2023-08-14 | 10.56 | $10.59 | 4925 |
| 2023-08-11 | 10.55 | $10.59 | 5071 |
| 2023-08-10 | 10.55 | $10.57 | 3587 |
| 2023-08-09 | 10.55 | $10.56 | 2474 |
| 2023-08-08 | 10.54 | $10.53 | 34194 |
| 2023-08-07 | 10.54 | $10.56 | 5741 |
| 2023-08-04 | 10.54 | $10.53 | 288 |
| 2023-08-03 | 10.54 | $10.58 | 2797 |
| 2023-08-02 | 10.54 | $10.56 | 958 |
| 2023-08-01 | 10.53 | $10.58 | 2860 |
| 2023-07-31 | 10.53 | $10.53 | 3295 |
| 2023-07-28 | 10.52 | $10.54 | 4038 |
| 2023-07-27 | 10.52 | $10.55 | 2182 |
| 2023-07-26 | 10.52 | $10.56 | 7972 |
| 2023-07-25 | 10.51 | $10.53 | 2397 |
| 2023-07-24 | 10.51 | $10.53 | 2451 |
| 2023-07-21 | 10.50 | $10.53 | 2444 |
| 2023-07-20 | 10.50 | $10.53 | 7919 |
| 2023-07-19 | 10.49 | $10.52 | 5853 |
| 2023-07-18 | 10.49 | $10.54 | 5596 |
| 2023-07-17 | 10.48 | $10.49 | 7578 |
| 2023-07-14 | 10.48 | $10.51 | 1027 |
| 2023-07-13 | 10.47 | $10.50 | 4593 |
| 2023-07-12 | 10.47 | $10.51 | 7043 |
| 2023-07-11 | 10.46 | $10.51 | 3598 |
| 2023-07-10 | 10.46 | $10.52 | 6326 |
| 2023-07-07 | 10.45 | $10.47 | 1695 |
| 2023-07-06 | 10.45 | $10.47 | 17284 |
| 2023-07-05 | 10.45 | $10.45 | 1897 |
| 2023-07-03 | 10.45 | $10.45 | 7547 |
| 2023-06-30 | 10.45 | $10.45 | 2988 |
| 2023-06-29 | 10.45 | $10.45 | 4314 |
| 2023-06-28 | 10.45 | $10.45 | 3538 |
| 2023-06-27 | 10.45 | $10.44 | 11591 |
| 2023-06-26 | 10.45 | $10.46 | 13164 |
| 2023-06-23 | 10.44 | $10.44 | 6058 |
| 2023-06-22 | 10.45 | $10.45 | 8820 |
| 2023-06-21 | 10.45 | $10.44 | 3078 |
| 2023-06-20 | 10.45 | $10.41 | 7280 |
| 2023-06-16 | 10.45 | $10.41 | 1661 |
| 2023-06-15 | 10.45 | $10.45 | 7793 |
| 2023-06-14 | 10.45 | $10.50 | 12915 |
| 2023-06-13 | 10.45 | $10.50 | 15896 |
| 2023-06-12 | 10.44 | $10.41 | 3008 |
| 2023-06-09 | 10.43 | $10.43 | 1337 |
| 2023-06-08 | 10.43 | $10.48 | 16012 |
| 2023-06-07 | 10.41 | $10.40 | 7748 |
| 2023-06-06 | 10.41 | $10.42 | 17011 |
| 2023-06-05 | 10.39 | $10.48 | 6203 |
| 2023-06-02 | 10.38 | $10.46 | 9112 |
| 2023-06-01 | 10.36 | $10.47 | 3284 |
| 2023-05-31 | 10.34 | $10.47 | 1239 |
| 2023-05-30 | 10.31 | $10.45 | 21026 |
| 2023-05-26 | 10.29 | $10.46 | 9436 |
| 2023-05-25 | 10.26 | $10.46 | 14297 |
| 2023-05-24 | 10.23 | $10.46 | 59474 |
| 2023-05-23 | 10.20 | $10.47 | 5346 |
| 2023-05-22 | 10.17 | $10.46 | 32205 |
| 2023-05-19 | 10.13 | $10.41 | 34603 |
| 2023-05-18 | 10.10 | $10.22 | 821 |
| 2023-05-17 | 10.08 | $10.26 | 11423 |
| 2023-05-16 | 10.06 | $10.20 | 40672 |
| 2023-05-15 | 10.04 | $10.08 | 24913 |
| 2023-05-12 | 10.03 | $10.06 | 1431 |
| 2023-05-11 | 10.03 | $10.06 | 524 |
| 2023-05-10 | 10.02 | $10.07 | 2319 |
| 2023-05-09 | 10.01 | $10.06 | 6362 |
| 2023-05-08 | 10.01 | $10.05 | 595 |
| 2023-05-05 | 10.00 | $10.05 | 7521 |
| 2023-05-04 | 9.99 | $10.05 | 3272 |
| 2023-05-03 | 9.99 | $10.05 | 5229 |
| 2023-05-02 | 9.98 | $10.00 | 2311 |
| 2023-05-01 | 9.98 | $10.02 | 8327 |
| 2023-04-28 | 9.97 | $10.02 | 2450 |
| 2023-04-27 | 9.96 | $10.00 | 14940 |
| 2023-04-26 | 9.96 | $9.96 | 4327 |
| 2023-04-25 | 9.96 | $9.98 | 297 |
| 2023-04-24 | 9.96 | $9.98 | 5662 |
| 2023-04-21 | 9.95 | $9.96 | 2216 |
| 2023-04-20 | 9.95 | $9.96 | 4324 |
| 2023-04-19 | 9.95 | $9.96 | 2781 |
| 2023-04-18 | 9.95 | $9.95 | 871 |
| 2023-04-17 | 9.95 | $9.96 | 5044 |
| 2023-04-14 | 9.95 | $9.96 | 1290 |
| 2023-04-13 | 9.94 | $9.97 | 14422 |
| 2023-04-12 | 9.94 | $9.96 | 3834 |
| 2023-04-11 | 9.94 | $9.97 | 810 |
| 2023-04-10 | 9.93 | $9.95 | 3988 |
| 2023-04-06 | 9.93 | $9.96 | 1558 |
| 2023-04-05 | 9.93 | $9.94 | 13671 |
| 2023-04-04 | 9.93 | $9.92 | 2191 |
| 2023-04-03 | 9.93 | $9.92 | 5521 |
| 2023-03-31 | 9.93 | $9.92 | 4242 |
| 2023-03-30 | 9.94 | $9.93 | 11974 |
| 2023-03-29 | 9.94 | $9.92 | 3993 |
| 2023-03-28 | 9.94 | $9.96 | 30634 |
| 2023-03-27 | 9.94 | $9.94 | 10778 |
| 2023-03-24 | 9.94 | $9.92 | 11339 |
| 2023-03-23 | 9.94 | $9.92 | 7382 |
| 2023-03-22 | 9.95 | $9.92 | 5538 |
| 2023-03-21 | 9.95 | $9.93 | 11190 |
| 2023-03-20 | 9.96 | $9.92 | 14800 |
| 2023-03-17 | 9.96 | $9.93 | 5468 |
| 2023-03-16 | 9.96 | $9.94 | 13070 |
| 2023-03-15 | 9.97 | $9.92 | 2766 |
| 2023-03-14 | 9.97 | $9.96 | 3993 |
| 2023-03-13 | 9.98 | $9.96 | 9419 |
| 2023-03-10 | 9.98 | $9.95 | 6389 |
| 2023-03-09 | 9.98 | $9.96 | 5045 |
| 2023-03-08 | 9.98 | $9.98 | 3293 |
| 2023-03-07 | 9.99 | $9.99 | 3015 |
| 2023-03-06 | 9.99 | $9.96 | 2001 |
| 2023-03-03 | 9.99 | $9.99 | 3793 |
| 2023-03-02 | 9.99 | $10.00 | 10840 |
| 2023-03-01 | 9.99 | $9.97 | 1133 |
| 2023-02-28 | 10.00 | $9.98 | 10185 |
| 2023-02-27 | 10.01 | $9.97 | 3454 |
| 2023-02-24 | 10.01 | $9.97 | 2104 |
| 2023-02-23 | 10.02 | $9.99 | 16521 |
| 2023-02-22 | 10.03 | $9.97 | 3924 |
| 2023-02-21 | 10.04 | $9.97 | 5141 |
| 2023-02-17 | 10.04 | $9.99 | 2283 |
| 2023-02-16 | 10.05 | $10.10 | 3190 |
| 2023-02-15 | 10.05 | $10.00 | 12398 |
| 2023-02-14 | 10.05 | $9.99 | 715 |
| 2023-02-13 | 10.06 | $9.99 | 1244 |
| 2023-02-10 | 10.07 | $9.99 | 1959 |
| 2023-02-09 | 10.08 | $10.00 | 3343 |
| 2023-02-08 | 10.08 | $10.02 | 8023 |
| 2023-02-07 | 10.09 | $10.05 | 5147 |
| 2023-02-06 | 10.09 | $10.08 | 3911 |
| 2023-02-03 | 10.09 | $10.06 | 2974 |
| 2023-02-02 | 10.08 | $10.16 | 8540 |
| 2023-02-01 | 10.07 | $10.16 | 4059 |
| 2023-01-31 | 10.06 | $10.15 | 21647 |
| 2023-01-30 | 10.04 | $10.12 | 28409 |
| 2023-01-27 | 10.03 | $10.15 | 15541 |
| 2023-01-26 | 10.02 | $10.10 | 7361 |
| 2023-01-25 | 10.01 | $10.05 | 1133 |
| 2023-01-24 | 10.01 | $10.05 | 5404 |
| 2023-01-23 | 10.00 | $9.98 | 2633 |
| 2023-01-20 | 10.00 | $10.11 | 13637 |
| 2023-01-19 | 9.99 | $9.97 | 2117 |
| 2023-01-18 | 10.00 | $9.97 | 3874 |
| 2023-01-17 | 10.00 | $10.00 | 16212 |
| 2023-01-13 | 10.01 | $10.46 | 37147 |
| 2023-01-12 | 9.96 | $9.89 | 31625 |
| 2023-01-11 | 9.98 | $9.91 | 52586 |
| 2023-01-10 | 9.99 | $9.88 | 11014 |
| 2023-01-09 | 10.00 | $9.85 | 5836 |
| 2023-01-06 | 10.02 | $9.93 | 1499 |
| 2023-01-05 | 10.03 | $10.00 | 18910 |
| 2023-01-04 | 10.04 | $9.90 | 24820 |
| 2023-01-03 | 10.05 | $9.87 | 25168 |
| 2022-12-30 | 10.07 | $9.95 | 28281 |
| 2022-12-29 | 10.08 | $10.10 | 65668 |
| 2022-12-28 | 10.08 | $10.08 | 128022 |
| 2022-12-27 | 10.08 | $10.08 | 35285 |
| 2022-12-23 | 10.08 | $10.09 | 20255 |
| 2022-12-22 | 10.08 | $10.09 | 150476 |
| 2022-12-21 | 10.08 | $10.09 | 77257 |
| 2022-12-20 | 10.08 | $10.09 | 40603 |
| 2022-12-19 | 10.07 | $10.09 | 25787 |
| 2022-12-16 | 10.07 | $10.08 | 64751 |
| 2022-12-15 | 10.07 | $10.08 | 8163 |
| 2022-12-14 | 10.07 | $10.08 | 6277 |
| 2022-12-13 | 10.07 | $10.08 | 258235 |
| 2022-12-12 | 10.06 | $10.08 | 3539 |
| 2022-12-09 | 10.06 | $10.08 | 10099 |
| 2022-12-08 | 10.06 | $10.08 | 204185 |
| 2022-12-07 | 10.06 | $10.08 | 2.0M |
| 2022-12-06 | 10.05 | $10.07 | 2145 |
| 2022-12-05 | 10.05 | $10.08 | 2.0M |
| 2022-12-02 | 10.05 | $10.07 | 105983 |
| 2022-12-01 | 10.04 | $10.07 | 11400 |
| 2022-11-30 | 10.04 | $10.07 | 290199 |
| 2022-11-29 | 10.04 | $10.06 | 148400 |
| 2022-11-28 | 10.03 | $10.04 | 90986 |
| 2022-11-25 | 10.03 | $10.05 | 3398 |
| 2022-11-23 | 10.03 | $10.04 | 4357 |
| 2022-11-22 | 10.03 | $10.04 | 314834 |
| 2022-11-21 | 10.03 | $10.04 | 97706 |
| 2022-11-18 | 10.02 | $10.04 | 51893 |
| 2022-11-17 | 10.02 | $10.03 | 14747 |
| 2022-11-16 | 10.02 | $10.02 | 2552 |
| 2022-11-15 | 10.02 | $10.03 | 1947 |
| 2022-11-14 | 10.02 | $10.02 | 16248 |
| 2022-11-11 | 10.02 | $10.02 | 7534 |
| 2022-11-10 | 10.01 | $10.02 | 7572 |
| 2022-11-09 | 10.01 | $10.02 | 4046 |
| 2022-11-08 | 10.01 | $10.03 | 100203 |
| 2022-11-07 | 10.01 | $10.03 | 79627 |
| 2022-11-04 | 10.00 | $10.02 | 4601 |
| 2022-11-03 | 10.00 | $10.03 | 3816 |
| 2022-11-02 | 10.00 | $10.02 | 31866 |
| 2022-11-01 | 10.00 | $10.01 | 78650 |
| 2022-10-31 | 9.99 | $10.01 | 18170 |
| 2022-10-28 | 9.99 | $10.01 | 109832 |
| 2022-10-27 | 9.99 | $10.00 | 5595 |
| 2022-10-26 | 9.98 | $10.01 | 202521 |
| 2022-10-25 | 9.98 | $10.00 | 6799 |
| 2022-10-24 | 9.98 | $10.01 | 3530 |
| 2022-10-21 | 9.97 | $9.99 | 89814 |
| 2022-10-20 | 9.97 | $10.00 | 107658 |
| 2022-10-19 | 9.97 | $9.99 | 894426 |
| 2022-10-18 | 9.96 | $9.98 | 100894 |
| 2022-10-17 | 9.96 | $9.97 | 6049 |
| 2022-10-14 | 9.96 | $9.98 | 1239 |
| 2022-10-13 | 9.96 | $9.97 | 675038 |
| 2022-10-12 | 9.96 | $9.97 | 3791 |
| 2022-10-11 | 9.96 | $9.96 | 5091 |
| 2022-10-10 | 9.95 | $9.96 | 1854 |
| 2022-10-07 | 9.95 | $9.97 | 116583 |
| 2022-10-06 | 9.95 | $9.97 | 13341 |
| 2022-10-05 | 9.95 | $9.96 | 2825 |
| 2022-10-04 | 9.95 | $9.96 | 12544 |
| 2022-10-03 | 9.94 | $9.96 | 111800 |
| 2022-09-30 | 9.94 | $9.96 | 4649 |
| 2022-09-29 | 9.94 | $9.96 | 2555 |
| 2022-09-28 | 9.94 | $9.95 | 40205 |
| 2022-09-27 | 9.94 | $9.94 | 14141 |
| 2022-09-26 | 9.93 | $9.94 | 146467 |
| 2022-09-23 | 9.93 | $9.94 | 14607 |
| 2022-09-22 | 9.93 | $9.94 | 4904 |
| 2022-09-21 | 9.93 | $9.95 | 9558 |
| 2022-09-20 | 9.93 | $9.94 | 3721 |
| 2022-09-19 | 9.92 | $9.94 | 263329 |
| 2022-09-16 | 9.92 | $9.94 | 15965 |
| 2022-09-15 | 9.92 | $9.93 | 299158 |
| 2022-09-14 | 9.92 | $9.93 | 225831 |
| 2022-09-13 | 9.92 | $9.94 | 422140 |
| 2022-09-12 | 9.91 | $9.93 | 14875 |
| 2022-09-09 | 9.91 | $9.92 | 13348 |
| 2022-09-08 | 9.91 | $9.93 | 6720 |
| 2022-09-07 | 9.91 | $9.92 | 5919 |
| 2022-09-06 | 9.91 | $9.92 | 23412 |
| 2022-09-02 | 9.91 | $9.91 | 1670 |
| 2022-09-01 | 9.91 | $9.91 | 143809 |
| 2022-08-31 | 9.91 | $9.91 | 2054 |
| 2022-08-30 | 9.90 | $9.91 | 4635 |
| 2022-08-29 | 9.90 | $9.92 | 3100 |
| 2022-08-26 | 9.90 | $9.91 | 2406 |
| 2022-08-25 | 9.90 | $9.91 | 34858 |
| 2022-08-24 | 9.90 | $9.90 | 4624 |
| 2022-08-23 | 9.90 | $9.91 | 1533 |
| 2022-08-22 | 9.90 | $9.90 | 2645 |
| 2022-08-19 | 9.90 | $9.90 | 134042 |
| 2022-08-18 | 9.90 | $9.90 | 11711 |
| 2022-08-17 | 9.89 | $9.91 | 9265 |
| 2022-08-16 | 9.89 | $9.90 | 577 |
| 2022-08-15 | 9.89 | $9.90 | 2855 |
| 2022-08-12 | 9.89 | $9.90 | 19589 |
| 2022-08-11 | 9.89 | $9.90 | 11610 |
| 2022-08-10 | 9.88 | $9.89 | 55935 |
| 2022-08-09 | 9.88 | $9.88 | 52205 |
| 2022-08-08 | 9.88 | $9.89 | 13878 |
| 2022-08-05 | 9.88 | $9.90 | 142774 |
| 2022-08-04 | 9.88 | $9.90 | 34448 |
| 2022-08-03 | 9.87 | $9.89 | 6539 |
| 2022-08-02 | 9.87 | $9.89 | 3753 |
| 2022-08-01 | 9.87 | $9.89 | 3459 |
| 2022-07-29 | 9.86 | $9.89 | 35100 |
| 2022-07-28 | 9.86 | $9.90 | 4454 |
| 2022-07-27 | 9.86 | $9.87 | 36676 |
| 2022-07-26 | 9.85 | $9.87 | 13347 |
| 2022-07-25 | 9.85 | $9.86 | 10607 |
| 2022-07-22 | 9.85 | $9.87 | 8214 |
| 2022-07-21 | 9.85 | $9.85 | 2368 |
| 2022-07-20 | 9.85 | $9.85 | 6613 |
| 2022-07-19 | 9.85 | $9.85 | 4806 |
| 2022-07-18 | 9.85 | $9.85 | 3622 |
| 2022-07-15 | 9.85 | $9.86 | 11118 |
| 2022-07-14 | 9.85 | $9.84 | 30465 |
| 2022-07-13 | 9.85 | $9.84 | 2575 |
| 2022-07-12 | 9.85 | $9.84 | 4968 |
| 2022-07-11 | 9.85 | $9.85 | 8877 |
| 2022-07-08 | 9.85 | $9.85 | 6318 |
| 2022-07-07 | 9.85 | $9.86 | 18615 |
| 2022-07-06 | 9.84 | $9.86 | 996 |
| 2022-07-05 | 9.84 | $9.84 | 204855 |
| 2022-07-01 | 9.84 | $9.86 | 94774 |
| 2022-06-30 | 9.84 | $9.86 | 3752 |
| 2022-06-29 | 9.84 | $9.85 | 121767 |
| 2022-06-28 | 9.84 | $9.85 | 2288 |
| 2022-06-27 | 9.84 | $9.84 | 47412 |
| 2022-06-24 | 9.84 | $9.84 | 9327 |
| 2022-06-23 | 9.83 | $9.84 | 8978 |
| 2022-06-22 | 9.83 | $9.83 | 11305 |
| 2022-06-21 | 9.83 | $9.83 | 9843 |
| 2022-06-17 | 9.83 | $9.83 | 8887 |
| 2022-06-16 | 9.83 | $9.84 | 83687 |
| 2022-06-15 | 9.83 | $9.84 | 28281 |
| 2022-06-14 | 9.83 | $9.84 | 22579 |
| 2022-06-13 | 9.83 | $9.84 | 47711 |
| 2022-06-10 | 9.83 | $9.84 | 12634 |
| 2022-06-09 | 9.83 | $9.83 | 13467 |
| 2022-06-08 | 9.83 | $9.83 | 1331 |
| 2022-06-07 | 9.83 | $9.84 | 6649 |
| 2022-06-06 | 9.82 | $9.84 | 6507 |
| 2022-06-03 | 9.82 | $9.84 | 30616 |
| 2022-06-02 | 9.82 | $9.82 | 1.0M |
| 2022-06-01 | 9.82 | $9.83 | 15105 |
| 2022-05-31 | 9.82 | $9.83 | 12332 |
| 2022-05-27 | 9.82 | $9.82 | 297225 |
| 2022-05-26 | 9.82 | $9.82 | 2809 |
| 2022-05-25 | 9.82 | $9.82 | 9381 |
| 2022-05-24 | 9.82 | $9.81 | 7498 |
| 2022-05-23 | 9.82 | $9.82 | 30615 |
| 2022-05-20 | 9.82 | $9.82 | 228694 |
| 2022-05-19 | 9.83 | $9.82 | 5869 |
| 2022-05-18 | 9.83 | $9.84 | 15983 |
| 2022-05-17 | 9.83 | $9.81 | 13482 |
| 2022-05-16 | 9.83 | $9.81 | 13669 |
| 2022-05-13 | 9.83 | $9.80 | 22961 |
| 2022-05-12 | 9.83 | $9.80 | 50162 |
| 2022-05-11 | 9.84 | $9.83 | 1.6M |
| 2022-05-10 | 9.84 | $9.82 | 27567 |
| 2022-05-09 | 9.84 | $9.83 | 49405 |
| 2022-05-06 | 9.84 | $9.83 | 19992 |
| 2022-05-05 | 9.84 | $9.84 | 53088 |
| 2022-05-04 | 9.84 | $9.85 | 77777 |
| 2022-05-03 | 9.84 | $9.84 | 650771 |
| 2022-05-02 | 9.84 | $9.84 | 270595 |
| 2022-04-29 | 9.84 | $9.84 | 13729 |
| 2022-04-28 | 9.84 | $9.85 | 9589 |
| 2022-04-27 | 9.84 | $9.86 | 86978 |
| 2022-04-26 | 9.84 | $9.85 | 31537 |
| 2022-04-25 | 9.83 | $9.85 | 21664 |
| 2022-04-22 | 9.83 | $9.84 | 31400 |
| 2022-04-21 | 9.83 | $9.84 | 15494 |
| 2022-04-20 | 9.83 | $9.86 | 268335 |
| 2022-04-19 | 9.83 | $9.84 | 21708 |
| 2022-04-18 | 9.82 | $9.84 | 21126 |
| 2022-04-14 | 9.82 | $9.84 | 11192 |
| 2022-04-13 | 9.82 | $9.84 | 18769 |
| 2022-04-12 | 9.81 | $9.83 | 21520 |
| 2022-04-11 | 9.81 | $9.84 | 94917 |
| 2022-04-08 | 9.81 | $9.83 | 864432 |
| 2022-04-07 | 9.81 | $9.81 | 10589 |
| 2022-04-06 | 9.80 | $9.82 | 6062 |
| 2022-04-05 | 9.80 | $9.82 | 3906 |
| 2022-04-04 | 9.80 | $9.83 | 47543 |
| 2022-04-01 | 9.80 | $9.82 | 30954 |
| 2022-03-31 | 9.79 | $9.81 | 17711 |
| 2022-03-30 | 9.79 | $9.80 | 151094 |
| 2022-03-29 | 9.79 | $9.80 | 3846 |
| 2022-03-28 | 9.79 | $9.81 | 22210 |
| 2022-03-25 | 9.79 | $9.79 | 7642 |
| 2022-03-24 | 9.79 | $9.79 | 47480 |
| 2022-03-23 | 9.79 | $9.79 | 3803 |
| 2022-03-22 | 9.78 | $9.80 | 14567 |
| 2022-03-21 | 9.78 | $9.79 | 40914 |
| 2022-03-18 | 9.78 | $9.80 | 35439 |
| 2022-03-17 | 9.78 | $9.78 | 26906 |
| 2022-03-16 | 9.78 | $9.79 | 48920 |
| 2022-03-15 | 9.78 | $9.78 | 9306 |
| 2022-03-14 | 9.77 | $9.78 | 10169 |
| 2022-03-11 | 9.77 | $9.80 | 39488 |
| 2022-03-10 | 9.77 | $9.78 | 10759 |
| 2022-03-09 | 9.77 | $9.78 | 18980 |
| 2022-03-08 | 9.77 | $9.78 | 281070 |
| 2022-03-07 | 9.76 | $9.79 | 49598 |
| 2022-03-04 | 9.76 | $9.78 | 25824 |
| 2022-03-03 | 9.76 | $9.78 | 12644 |
| 2022-03-02 | 9.76 | $9.77 | 317448 |
| 2022-03-01 | 9.75 | $9.76 | 11815 |
| 2022-02-28 | 9.75 | $9.77 | 12082 |
| 2022-02-25 | 9.75 | $9.76 | 13192 |
| 2022-02-24 | 9.75 | $9.75 | 23411 |
| 2022-02-23 | 9.75 | $9.75 | 883600 |
| 2022-02-22 | 9.75 | $9.75 | 9331 |
| 2022-02-18 | 9.75 | $9.76 | 10717 |
| 2022-02-17 | 9.75 | $9.76 | 6761 |
| 2022-02-16 | 9.75 | $9.76 | 183291 |
| 2022-02-15 | 9.75 | $9.75 | 29405 |
| 2022-02-14 | 9.75 | $9.75 | 9761 |
| 2022-02-11 | 9.75 | $9.75 | 2488 |
| 2022-02-10 | 9.75 | $9.75 | 2737 |
| 2022-02-09 | 9.74 | $9.75 | 11716 |
| 2022-02-08 | 9.74 | $9.75 | 3260 |
| 2022-02-07 | 9.74 | $9.75 | 8421 |
| 2022-02-04 | 9.74 | $9.75 | 3145 |
| 2022-02-03 | 9.74 | $9.76 | 6099 |
| 2022-02-02 | 9.74 | $9.75 | 10650 |
| 2022-02-01 | 9.74 | $9.78 | 21259 |
| 2022-01-31 | 9.74 | $9.74 | 176873 |
| 2022-01-28 | 9.74 | $9.72 | 11881 |
| 2022-01-27 | 9.74 | $9.72 | 49652 |
| 2022-01-26 | 9.75 | $9.73 | 78278 |
| 2022-01-25 | 9.75 | $9.73 | 30889 |
| 2022-01-24 | 9.75 | $9.74 | 48362 |
| 2022-01-21 | 9.75 | $9.75 | 100273 |
| 2022-01-20 | 9.75 | $9.74 | 209499 |
| 2022-01-19 | 9.75 | $9.75 | 112621 |
| 2022-01-18 | 9.75 | $9.75 | 141813 |
| 2022-01-14 | 9.75 | $9.75 | 13057 |
| 2022-01-13 | 9.75 | $9.76 | 12791 |
| 2022-01-12 | 9.75 | $9.76 | 3899 |
| 2022-01-11 | 9.75 | $9.77 | 7554 |
| 2022-01-10 | 9.74 | $9.74 | 20322 |
| 2022-01-07 | 9.74 | $9.76 | 9257 |
| 2022-01-06 | 9.74 | $9.75 | 15080 |
| 2022-01-05 | 9.74 | $9.75 | 5449 |
| 2022-01-04 | 9.74 | $9.76 | 16615 |
| 2022-01-03 | 9.74 | $9.75 | 48313 |
| 2021-12-31 | 9.74 | $9.74 | 17926 |
| 2021-12-30 | 9.74 | $9.74 | 8412 |
| 2021-12-29 | 9.74 | $9.74 | 9571 |
| 2021-12-28 | 9.74 | $9.74 | 26983 |
| 2021-12-27 | 9.74 | $9.74 | 48910 |
| 2021-12-23 | 9.74 | $9.72 | 14566 |
| 2021-12-22 | 9.75 | $9.74 | 48467 |
| 2021-12-21 | 9.75 | $9.72 | 14572 |
| 2021-12-20 | 9.75 | $9.73 | 11818 |
| 2021-12-17 | 9.75 | $9.74 | 14111 |
| 2021-12-16 | 9.76 | $9.73 | 5728 |
| 2021-12-15 | 9.76 | $9.74 | 125159 |
| 2021-12-14 | 9.76 | $9.72 | 112338 |
| 2021-12-13 | 9.77 | $9.75 | 17569 |
| 2021-12-10 | 9.77 | $9.75 | 66277 |
| 2021-12-09 | 9.77 | $9.79 | 88370 |
| 2021-12-08 | 9.77 | $9.77 | 7538 |
| 2021-12-07 | 9.77 | $9.76 | 15242 |
| 2021-12-06 | 9.77 | $9.76 | 56588 |
| 2021-12-03 | 9.77 | $9.76 | 34207 |
| 2021-12-02 | 9.77 | $9.76 | 28311 |
| 2021-12-01 | 9.77 | $9.76 | 587268 |
| 2021-11-30 | 9.77 | $9.79 | 11093 |
| 2021-11-29 | 9.77 | $9.76 | 7861 |
| 2021-11-26 | 9.77 | $9.78 | 55370 |
| 2021-11-24 | 9.76 | $9.78 | 16511 |
| 2021-11-23 | 9.76 | $9.79 | 106890 |
| 2021-11-22 | 9.76 | $9.76 | 19525 |
| 2021-11-19 | 9.76 | $9.76 | 116661 |
| 2021-11-18 | 9.76 | $9.77 | 7487 |
| 2021-11-17 | 9.76 | $9.76 | 10509 |
| 2021-11-16 | 9.76 | $9.79 | 26968 |
| 2021-11-15 | 9.75 | $9.77 | 21239 |
| 2021-11-12 | 9.75 | $9.75 | 22335 |
| 2021-11-11 | 9.75 | $9.74 | 71510 |
| 2021-11-10 | 9.75 | $9.75 | 21733 |
| 2021-11-09 | 9.75 | $9.75 | 47965 |
| 2021-11-08 | 9.75 | $9.75 | 18108 |
| 2021-11-05 | 9.75 | $9.75 | 34457 |
| 2021-11-04 | 9.75 | $9.77 | 4572 |
| 2021-11-03 | 9.75 | $9.77 | 16736 |
| 2021-11-02 | 9.75 | $9.76 | 6166 |
| 2021-11-01 | 9.75 | $9.76 | 8548 |
| 2021-10-29 | 9.75 | $9.76 | 18067 |
| 2021-10-28 | 9.74 | $9.76 | 21446 |
| 2021-10-27 | 9.74 | $9.75 | 90194 |
| 2021-10-26 | 9.74 | $9.76 | 12880 |
| 2021-10-25 | 9.74 | $9.74 | 12605 |
| 2021-10-22 | 9.74 | $9.75 | 3811 |
| 2021-10-21 | 9.74 | $9.74 | 13244 |
| 2021-10-20 | 9.74 | $9.73 | 11359 |
| 2021-10-19 | 9.74 | $9.76 | 18340 |
| 2021-10-18 | 9.74 | $9.72 | 6709 |
| 2021-10-15 | 9.75 | $9.72 | 27467 |
| 2021-10-14 | 9.75 | $9.73 | 27425 |
| 2021-10-13 | 9.75 | $9.74 | 5635 |
| 2021-10-12 | 9.75 | $9.77 | 99162 |
| 2021-10-11 | 9.74 | $9.76 | 26871 |
| 2021-10-08 | 9.74 | $9.75 | 10232 |
| 2021-10-07 | 9.74 | $9.75 | 230857 |
| 2021-10-06 | 9.74 | $9.75 | 29643 |
| 2021-10-05 | 9.74 | $9.75 | 28374 |
| 2021-10-04 | 9.73 | $9.74 | 23356 |
| 2021-10-01 | 9.73 | $9.73 | 8282 |
| 2021-09-30 | 9.73 | $9.76 | 74966 |
| 2021-09-29 | 9.73 | $9.77 | 22276 |
| 2021-09-28 | 9.72 | $9.75 | 20530 |
| 2021-09-27 | 9.72 | $9.72 | 27435 |
| 2021-09-24 | 9.71 | $9.75 | 13525 |
| 2021-09-23 | 9.71 | $9.74 | 23575 |
| 2021-09-22 | 9.71 | $9.75 | 998661 |
| 2021-09-21 | 9.70 | $9.70 | 12230 |
| 2021-09-20 | 9.70 | $9.70 | 17687 |
| 2021-09-17 | 9.70 | $9.72 | 14615 |
| 2021-09-16 | 9.69 | $9.72 | 7233 |
| 2021-09-15 | 9.69 | $9.74 | 22637 |
| 2021-09-14 | 9.68 | $9.69 | 14774 |
| 2021-09-13 | 9.68 | $9.70 | 217209 |
| 2021-09-10 | 9.68 | $9.71 | 20047 |
| 2021-09-09 | 9.67 | $9.71 | 475173 |
| 2021-09-08 | 9.67 | $9.70 | 6709 |
| 2021-09-07 | 9.67 | $9.71 | 168177 |
| 2021-09-03 | 9.66 | $9.68 | 16393 |
| 2021-09-02 | 9.66 | $9.65 | 23355 |
| 2021-09-01 | 9.66 | $9.66 | 110365 |
| 2021-08-31 | 9.66 | $9.67 | 10117 |
| 2021-08-30 | 9.66 | $9.67 | 62793 |
| 2021-08-27 | 9.66 | $9.65 | 13655 |
| 2021-08-26 | 9.66 | $9.65 | 37245 |
| 2021-08-25 | 9.67 | $9.66 | 52459 |
| 2021-08-24 | 9.67 | $9.66 | 8335 |
| 2021-08-23 | 9.67 | $9.68 | 38683 |
| 2021-08-20 | 9.67 | $9.64 | 16069 |
| 2021-08-19 | 9.67 | $9.68 | 39387 |
| 2021-08-18 | 9.68 | $9.64 | 15391 |
| 2021-08-17 | 9.68 | $9.66 | 9710 |
| 2021-08-16 | 9.68 | $9.65 | 27783 |
| 2021-08-13 | 9.69 | $9.64 | 31278 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.61
2023-12-21
Close Price
$4.74
Vol: 164171
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.61
Average
10.03
Maximum
10.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 5.61 | $4.74 | 164171 |
| 2023-12-20 | 6.01 | $4.62 | 92787 |
| 2023-12-19 | 6.50 | $4.44 | 41852 |
| 2023-12-18 | 7.13 | $4.63 | 371300 |
| 2023-12-15 | 7.82 | $3.99 | 123243 |
| 2023-12-14 | 8.77 | $5.17 | 110823 |
| 2023-12-13 | 9.62 | $7.42 | 33566 |
| 2023-12-12 | 10.14 | $8.28 | 23428 |
| 2023-12-11 | 10.57 | $9.10 | 36760 |
| 2023-12-08 | 10.89 | $10.96 | 50822 |
| 2023-12-07 | 10.87 | $10.96 | 68728 |
| 2023-12-06 | 10.84 | $10.90 | 61262 |
| 2023-12-05 | 10.83 | $10.86 | 1141 |
| 2023-12-04 | 10.82 | $10.87 | 8381 |
| 2023-12-01 | 10.81 | $10.82 | 1566 |
| 2023-11-30 | 10.81 | $10.82 | 3252 |
| 2023-11-29 | 10.80 | $10.81 | 8363 |
| 2023-11-28 | 10.80 | $10.81 | 19174 |
| 2023-11-27 | 10.80 | $10.79 | 2243 |
| 2023-11-24 | 10.80 | $10.77 | 1425 |
| 2023-11-22 | 10.80 | $10.79 | 5224 |
| 2023-11-21 | 10.80 | $10.79 | 2038 |
| 2023-11-20 | 10.81 | $10.79 | 4047 |
| 2023-11-17 | 10.81 | $10.79 | 7560 |
| 2023-11-16 | 10.81 | $10.80 | 911 |
| 2023-11-15 | 10.81 | $10.80 | 1993 |
| 2023-11-14 | 10.81 | $10.80 | 6319 |
| 2023-11-13 | 10.81 | $10.80 | 1739 |
| 2023-11-10 | 10.81 | $10.81 | 1188 |
| 2023-11-09 | 10.81 | $10.80 | 1138 |
| 2023-11-08 | 10.81 | $10.80 | 2965 |
| 2023-11-07 | 10.80 | $10.79 | 35576 |
| 2023-11-06 | 10.80 | $10.79 | 472 |
| 2023-11-03 | 10.81 | $10.80 | 3525 |
| 2023-11-02 | 10.80 | $10.80 | 792 |
| 2023-11-01 | 10.80 | $10.79 | 2657 |
| 2023-10-31 | 10.80 | $10.79 | 13753 |
| 2023-10-30 | 10.80 | $10.81 | 1826 |
| 2023-10-27 | 10.80 | $10.79 | 3565 |
| 2023-10-26 | 10.80 | $10.79 | 20315 |
| 2023-10-25 | 10.79 | $10.79 | 2129 |
| 2023-10-24 | 10.79 | $10.78 | 2371 |
| 2023-10-23 | 10.79 | $10.78 | 1733 |
| 2023-10-20 | 10.79 | $10.78 | 2834 |
| 2023-10-19 | 10.79 | $10.78 | 4076 |
| 2023-10-18 | 10.79 | $10.77 | 1909 |
| 2023-10-17 | 10.79 | $10.77 | 3743 |
| 2023-10-16 | 10.79 | $10.77 | 1668 |
| 2023-10-13 | 10.78 | $10.76 | 10596 |
| 2023-10-12 | 10.79 | $10.77 | 4104 |
| 2023-10-11 | 10.78 | $10.77 | 1731 |
| 2023-10-10 | 10.78 | $10.77 | 777 |
| 2023-10-09 | 10.78 | $10.77 | 2218 |
| 2023-10-06 | 10.78 | $10.76 | 329 |
| 2023-10-05 | 10.78 | $10.76 | 2962 |
| 2023-10-04 | 10.78 | $10.76 | 4367 |
| 2023-10-03 | 10.78 | $10.80 | 1738 |
| 2023-10-02 | 10.76 | $10.76 | 1255 |
| 2023-09-29 | 10.76 | $10.75 | 617 |
| 2023-09-28 | 10.76 | $10.76 | 1351 |
| 2023-09-27 | 10.75 | $10.76 | 2814 |
| 2023-09-26 | 10.74 | $10.76 | 12952 |
| 2023-09-25 | 10.74 | $10.75 | 5723 |
| 2023-09-22 | 10.73 | $10.75 | 68958 |
| 2023-09-21 | 10.72 | $10.71 | 1354 |
| 2023-09-20 | 10.72 | $10.71 | 4165 |
| 2023-09-19 | 10.71 | $10.72 | 2592 |
| 2023-09-18 | 10.71 | $10.72 | 1440 |
| 2023-09-15 | 10.70 | $10.71 | 5936 |
| 2023-09-14 | 10.69 | $10.70 | 902 |
| 2023-09-13 | 10.69 | $10.69 | 1625 |
| 2023-09-12 | 10.68 | $10.69 | 1209 |
| 2023-09-11 | 10.68 | $10.68 | 17966 |
| 2023-09-08 | 10.67 | $10.68 | 7829 |
| 2023-09-07 | 10.66 | $10.68 | 36915 |
| 2023-09-06 | 10.66 | $10.65 | 2263 |
| 2023-09-05 | 10.66 | $10.65 | 4129 |
| 2023-09-01 | 10.65 | $10.65 | 7106 |
| 2023-08-31 | 10.65 | $10.64 | 4004 |
| 2023-08-30 | 10.65 | $10.64 | 1519 |
| 2023-08-29 | 10.64 | $10.64 | 3988 |
| 2023-08-28 | 10.64 | $10.63 | 2486 |
| 2023-08-25 | 10.64 | $10.63 | 8344 |
| 2023-08-24 | 10.64 | $10.63 | 1388 |
| 2023-08-23 | 10.63 | $10.63 | 4614 |
| 2023-08-22 | 10.63 | $10.62 | 5763 |
| 2023-08-21 | 10.63 | $10.61 | 5511 |
| 2023-08-18 | 10.62 | $10.64 | 4136 |
| 2023-08-17 | 10.61 | $10.64 | 438 |
| 2023-08-16 | 10.60 | $10.64 | 1244 |
| 2023-08-15 | 10.59 | $10.62 | 2689 |
| 2023-08-14 | 10.58 | $10.59 | 4925 |
| 2023-08-11 | 10.58 | $10.59 | 5071 |
| 2023-08-10 | 10.57 | $10.57 | 3587 |
| 2023-08-09 | 10.57 | $10.56 | 2474 |
| 2023-08-08 | 10.57 | $10.53 | 34194 |
| 2023-08-07 | 10.57 | $10.56 | 5741 |
| 2023-08-04 | 10.57 | $10.53 | 288 |
| 2023-08-03 | 10.57 | $10.58 | 2797 |
| 2023-08-02 | 10.57 | $10.56 | 958 |
| 2023-08-01 | 10.56 | $10.58 | 2860 |
| 2023-07-31 | 10.55 | $10.53 | 3295 |
| 2023-07-28 | 10.55 | $10.54 | 4038 |
| 2023-07-27 | 10.55 | $10.55 | 2182 |
| 2023-07-26 | 10.55 | $10.56 | 7972 |
| 2023-07-25 | 10.54 | $10.53 | 2397 |
| 2023-07-24 | 10.54 | $10.53 | 2451 |
| 2023-07-21 | 10.54 | $10.53 | 2444 |
| 2023-07-20 | 10.53 | $10.53 | 7919 |
| 2023-07-19 | 10.53 | $10.52 | 5853 |
| 2023-07-18 | 10.53 | $10.54 | 5596 |
| 2023-07-17 | 10.52 | $10.49 | 7578 |
| 2023-07-14 | 10.52 | $10.51 | 1027 |
| 2023-07-13 | 10.51 | $10.50 | 4593 |
| 2023-07-12 | 10.51 | $10.51 | 7043 |
| 2023-07-11 | 10.50 | $10.51 | 3598 |
| 2023-07-10 | 10.50 | $10.52 | 6326 |
| 2023-07-07 | 10.49 | $10.47 | 1695 |
| 2023-07-06 | 10.48 | $10.47 | 17284 |
| 2023-07-05 | 10.48 | $10.45 | 1897 |
| 2023-07-03 | 10.48 | $10.45 | 7547 |
| 2023-06-30 | 10.49 | $10.45 | 2988 |
| 2023-06-29 | 10.49 | $10.45 | 4314 |
| 2023-06-28 | 10.49 | $10.45 | 3538 |
| 2023-06-27 | 10.49 | $10.44 | 11591 |
| 2023-06-26 | 10.49 | $10.46 | 13164 |
| 2023-06-23 | 10.49 | $10.44 | 6058 |
| 2023-06-22 | 10.49 | $10.45 | 8820 |
| 2023-06-21 | 10.49 | $10.44 | 3078 |
| 2023-06-20 | 10.50 | $10.41 | 7280 |
| 2023-06-16 | 10.50 | $10.41 | 1661 |
| 2023-06-15 | 10.51 | $10.45 | 7793 |
| 2023-06-14 | 10.52 | $10.50 | 12915 |
| 2023-06-13 | 10.51 | $10.50 | 15896 |
| 2023-06-12 | 10.49 | $10.41 | 3008 |
| 2023-06-09 | 10.50 | $10.43 | 1337 |
| 2023-06-08 | 10.50 | $10.48 | 16012 |
| 2023-06-07 | 10.49 | $10.40 | 7748 |
| 2023-06-06 | 10.49 | $10.42 | 17011 |
| 2023-06-05 | 10.49 | $10.48 | 6203 |
| 2023-06-02 | 10.48 | $10.46 | 9112 |
| 2023-06-01 | 10.47 | $10.47 | 3284 |
| 2023-05-31 | 10.45 | $10.47 | 1239 |
| 2023-05-30 | 10.43 | $10.45 | 21026 |
| 2023-05-26 | 10.41 | $10.46 | 9436 |
| 2023-05-25 | 10.38 | $10.46 | 14297 |
| 2023-05-24 | 10.34 | $10.46 | 59474 |
| 2023-05-23 | 10.31 | $10.47 | 5346 |
| 2023-05-22 | 10.26 | $10.46 | 32205 |
| 2023-05-19 | 10.20 | $10.41 | 34603 |
| 2023-05-18 | 10.15 | $10.22 | 821 |
| 2023-05-17 | 10.13 | $10.26 | 11423 |
| 2023-05-16 | 10.09 | $10.20 | 40672 |
| 2023-05-15 | 10.06 | $10.08 | 24913 |
| 2023-05-12 | 10.06 | $10.06 | 1431 |
| 2023-05-11 | 10.05 | $10.06 | 524 |
| 2023-05-10 | 10.05 | $10.07 | 2319 |
| 2023-05-09 | 10.04 | $10.06 | 6362 |
| 2023-05-08 | 10.03 | $10.05 | 595 |
| 2023-05-05 | 10.02 | $10.05 | 7521 |
| 2023-05-04 | 10.01 | $10.05 | 3272 |
| 2023-05-03 | 10.00 | $10.05 | 5229 |
| 2023-05-02 | 9.99 | $10.00 | 2311 |
| 2023-05-01 | 9.99 | $10.02 | 8327 |
| 2023-04-28 | 9.98 | $10.02 | 2450 |
| 2023-04-27 | 9.97 | $10.00 | 14940 |
| 2023-04-26 | 9.96 | $9.96 | 4327 |
| 2023-04-25 | 9.96 | $9.98 | 297 |
| 2023-04-24 | 9.96 | $9.98 | 5662 |
| 2023-04-21 | 9.95 | $9.96 | 2216 |
| 2023-04-20 | 9.95 | $9.96 | 4324 |
| 2023-04-19 | 9.95 | $9.96 | 2781 |
| 2023-04-18 | 9.95 | $9.95 | 871 |
| 2023-04-17 | 9.95 | $9.96 | 5044 |
| 2023-04-14 | 9.94 | $9.96 | 1290 |
| 2023-04-13 | 9.94 | $9.97 | 14422 |
| 2023-04-12 | 9.94 | $9.96 | 3834 |
| 2023-04-11 | 9.93 | $9.97 | 810 |
| 2023-04-10 | 9.93 | $9.95 | 3988 |
| 2023-04-06 | 9.92 | $9.96 | 1558 |
| 2023-04-05 | 9.92 | $9.94 | 13671 |
| 2023-04-04 | 9.92 | $9.92 | 2191 |
| 2023-04-03 | 9.92 | $9.92 | 5521 |
| 2023-03-31 | 9.92 | $9.92 | 4242 |
| 2023-03-30 | 9.92 | $9.93 | 11974 |
| 2023-03-29 | 9.92 | $9.92 | 3993 |
| 2023-03-28 | 9.92 | $9.96 | 30634 |
| 2023-03-27 | 9.92 | $9.94 | 10778 |
| 2023-03-24 | 9.92 | $9.92 | 11339 |
| 2023-03-23 | 9.92 | $9.92 | 7382 |
| 2023-03-22 | 9.93 | $9.92 | 5538 |
| 2023-03-21 | 9.93 | $9.93 | 11190 |
| 2023-03-20 | 9.93 | $9.92 | 14800 |
| 2023-03-17 | 9.94 | $9.93 | 5468 |
| 2023-03-16 | 9.95 | $9.94 | 13070 |
| 2023-03-15 | 9.95 | $9.92 | 2766 |
| 2023-03-14 | 9.96 | $9.96 | 3993 |
| 2023-03-13 | 9.96 | $9.96 | 9419 |
| 2023-03-10 | 9.96 | $9.95 | 6389 |
| 2023-03-09 | 9.97 | $9.96 | 5045 |
| 2023-03-08 | 9.97 | $9.98 | 3293 |
| 2023-03-07 | 9.98 | $9.99 | 3015 |
| 2023-03-06 | 9.97 | $9.96 | 2001 |
| 2023-03-03 | 9.98 | $9.99 | 3793 |
| 2023-03-02 | 9.98 | $10.00 | 10840 |
| 2023-03-01 | 9.98 | $9.97 | 1133 |
| 2023-02-28 | 9.99 | $9.98 | 10185 |
| 2023-02-27 | 9.99 | $9.97 | 3454 |
| 2023-02-24 | 10.00 | $9.97 | 2104 |
| 2023-02-23 | 10.00 | $9.99 | 16521 |
| 2023-02-22 | 10.01 | $9.97 | 3924 |
| 2023-02-21 | 10.02 | $9.97 | 5141 |
| 2023-02-17 | 10.03 | $9.99 | 2283 |
| 2023-02-16 | 10.04 | $10.10 | 3190 |
| 2023-02-15 | 10.03 | $10.00 | 12398 |
| 2023-02-14 | 10.03 | $9.99 | 715 |
| 2023-02-13 | 10.05 | $9.99 | 1244 |
| 2023-02-10 | 10.06 | $9.99 | 1959 |
| 2023-02-09 | 10.07 | $10.00 | 3343 |
| 2023-02-08 | 10.09 | $10.02 | 8023 |
| 2023-02-07 | 10.10 | $10.05 | 5147 |
| 2023-02-06 | 10.11 | $10.08 | 3911 |
| 2023-02-03 | 10.11 | $10.06 | 2974 |
| 2023-02-02 | 10.12 | $10.16 | 8540 |
| 2023-02-01 | 10.10 | $10.16 | 4059 |
| 2023-01-31 | 10.09 | $10.15 | 21647 |
| 2023-01-30 | 10.07 | $10.12 | 28409 |
| 2023-01-27 | 10.06 | $10.15 | 15541 |
| 2023-01-26 | 10.04 | $10.10 | 7361 |
| 2023-01-25 | 10.02 | $10.05 | 1133 |
| 2023-01-24 | 10.01 | $10.05 | 5404 |
| 2023-01-23 | 10.01 | $9.98 | 2633 |
| 2023-01-20 | 10.01 | $10.11 | 13637 |
| 2023-01-19 | 10.00 | $9.97 | 2117 |
| 2023-01-18 | 10.00 | $9.97 | 3874 |
| 2023-01-17 | 10.01 | $10.00 | 16212 |
| 2023-01-13 | 10.01 | $10.46 | 37147 |
| 2023-01-12 | 9.92 | $9.89 | 31625 |
| 2023-01-11 | 9.93 | $9.91 | 52586 |
| 2023-01-10 | 9.94 | $9.88 | 11014 |
| 2023-01-09 | 9.96 | $9.85 | 5836 |
| 2023-01-06 | 9.99 | $9.93 | 1499 |
| 2023-01-05 | 10.01 | $10.00 | 18910 |
| 2023-01-04 | 10.01 | $9.90 | 24820 |
| 2023-01-03 | 10.04 | $9.87 | 25168 |
| 2022-12-30 | 10.07 | $9.95 | 28281 |
| 2022-12-29 | 10.10 | $10.10 | 65668 |
| 2022-12-28 | 10.09 | $10.08 | 128022 |
| 2022-12-27 | 10.09 | $10.08 | 35285 |
| 2022-12-23 | 10.10 | $10.09 | 20255 |
| 2022-12-22 | 10.09 | $10.09 | 150476 |
| 2022-12-21 | 10.09 | $10.09 | 77257 |
| 2022-12-20 | 10.09 | $10.09 | 40603 |
| 2022-12-19 | 10.09 | $10.09 | 25787 |
| 2022-12-16 | 10.09 | $10.08 | 64751 |
| 2022-12-15 | 10.09 | $10.08 | 8163 |
| 2022-12-14 | 10.08 | $10.08 | 6277 |
| 2022-12-13 | 10.08 | $10.08 | 258235 |
| 2022-12-12 | 10.08 | $10.08 | 3539 |
| 2022-12-09 | 10.08 | $10.08 | 10099 |
| 2022-12-08 | 10.08 | $10.08 | 204185 |
| 2022-12-07 | 10.07 | $10.08 | 2.0M |
| 2022-12-06 | 10.07 | $10.07 | 2145 |
| 2022-12-05 | 10.07 | $10.08 | 2.0M |
| 2022-12-02 | 10.06 | $10.07 | 105983 |
| 2022-12-01 | 10.06 | $10.07 | 11400 |
| 2022-11-30 | 10.05 | $10.07 | 290199 |
| 2022-11-29 | 10.05 | $10.06 | 148400 |
| 2022-11-28 | 10.05 | $10.04 | 90986 |
| 2022-11-25 | 10.05 | $10.05 | 3398 |
| 2022-11-23 | 10.04 | $10.04 | 4357 |
| 2022-11-22 | 10.04 | $10.04 | 314834 |
| 2022-11-21 | 10.04 | $10.04 | 97706 |
| 2022-11-18 | 10.04 | $10.04 | 51893 |
| 2022-11-17 | 10.03 | $10.03 | 14747 |
| 2022-11-16 | 10.03 | $10.02 | 2552 |
| 2022-11-15 | 10.03 | $10.03 | 1947 |
| 2022-11-14 | 10.03 | $10.02 | 16248 |
| 2022-11-11 | 10.03 | $10.02 | 7534 |
| 2022-11-10 | 10.03 | $10.02 | 7572 |
| 2022-11-09 | 10.03 | $10.02 | 4046 |
| 2022-11-08 | 10.03 | $10.03 | 100203 |
| 2022-11-07 | 10.02 | $10.03 | 79627 |
| 2022-11-04 | 10.02 | $10.02 | 4601 |
| 2022-11-03 | 10.02 | $10.03 | 3816 |
| 2022-11-02 | 10.01 | $10.02 | 31866 |
| 2022-11-01 | 10.01 | $10.01 | 78650 |
| 2022-10-31 | 10.01 | $10.01 | 18170 |
| 2022-10-28 | 10.01 | $10.01 | 109832 |
| 2022-10-27 | 10.00 | $10.00 | 5595 |
| 2022-10-26 | 10.00 | $10.01 | 202521 |
| 2022-10-25 | 10.00 | $10.00 | 6799 |
| 2022-10-24 | 9.99 | $10.01 | 3530 |
| 2022-10-21 | 9.99 | $9.99 | 89814 |
| 2022-10-20 | 9.99 | $10.00 | 107658 |
| 2022-10-19 | 9.98 | $9.99 | 894426 |
| 2022-10-18 | 9.98 | $9.98 | 100894 |
| 2022-10-17 | 9.97 | $9.97 | 6049 |
| 2022-10-14 | 9.97 | $9.98 | 1239 |
| 2022-10-13 | 9.97 | $9.97 | 675038 |
| 2022-10-12 | 9.97 | $9.97 | 3791 |
| 2022-10-11 | 9.97 | $9.96 | 5091 |
| 2022-10-10 | 9.97 | $9.96 | 1854 |
| 2022-10-07 | 9.97 | $9.97 | 116583 |
| 2022-10-06 | 9.96 | $9.97 | 13341 |
| 2022-10-05 | 9.96 | $9.96 | 2825 |
| 2022-10-04 | 9.96 | $9.96 | 12544 |
| 2022-10-03 | 9.96 | $9.96 | 111800 |
| 2022-09-30 | 9.95 | $9.96 | 4649 |
| 2022-09-29 | 9.95 | $9.96 | 2555 |
| 2022-09-28 | 9.95 | $9.95 | 40205 |
| 2022-09-27 | 9.94 | $9.94 | 14141 |
| 2022-09-26 | 9.94 | $9.94 | 146467 |
| 2022-09-23 | 9.94 | $9.94 | 14607 |
| 2022-09-22 | 9.94 | $9.94 | 4904 |
| 2022-09-21 | 9.94 | $9.95 | 9558 |
| 2022-09-20 | 9.94 | $9.94 | 3721 |
| 2022-09-19 | 9.94 | $9.94 | 263329 |
| 2022-09-16 | 9.93 | $9.94 | 15965 |
| 2022-09-15 | 9.93 | $9.93 | 299158 |
| 2022-09-14 | 9.93 | $9.93 | 225831 |
| 2022-09-13 | 9.93 | $9.94 | 422140 |
| 2022-09-12 | 9.92 | $9.93 | 14875 |
| 2022-09-09 | 9.92 | $9.92 | 13348 |
| 2022-09-08 | 9.92 | $9.93 | 6720 |
| 2022-09-07 | 9.92 | $9.92 | 5919 |
| 2022-09-06 | 9.92 | $9.92 | 23412 |
| 2022-09-02 | 9.92 | $9.91 | 1670 |
| 2022-09-01 | 9.91 | $9.91 | 143809 |
| 2022-08-31 | 9.91 | $9.91 | 2054 |
| 2022-08-30 | 9.91 | $9.91 | 4635 |
| 2022-08-29 | 9.91 | $9.92 | 3100 |
| 2022-08-26 | 9.91 | $9.91 | 2406 |
| 2022-08-25 | 9.91 | $9.91 | 34858 |
| 2022-08-24 | 9.91 | $9.90 | 4624 |
| 2022-08-23 | 9.91 | $9.91 | 1533 |
| 2022-08-22 | 9.91 | $9.90 | 2645 |
| 2022-08-19 | 9.91 | $9.90 | 134042 |
| 2022-08-18 | 9.90 | $9.90 | 11711 |
| 2022-08-17 | 9.90 | $9.91 | 9265 |
| 2022-08-16 | 9.90 | $9.90 | 577 |
| 2022-08-15 | 9.90 | $9.90 | 2855 |
| 2022-08-12 | 9.90 | $9.90 | 19589 |
| 2022-08-11 | 9.90 | $9.90 | 11610 |
| 2022-08-10 | 9.89 | $9.89 | 55935 |
| 2022-08-09 | 9.89 | $9.88 | 52205 |
| 2022-08-08 | 9.89 | $9.89 | 13878 |
| 2022-08-05 | 9.89 | $9.90 | 142774 |
| 2022-08-04 | 9.89 | $9.90 | 34448 |
| 2022-08-03 | 9.88 | $9.89 | 6539 |
| 2022-08-02 | 9.88 | $9.89 | 3753 |
| 2022-08-01 | 9.88 | $9.89 | 3459 |
| 2022-07-29 | 9.87 | $9.89 | 35100 |
| 2022-07-28 | 9.87 | $9.90 | 4454 |
| 2022-07-27 | 9.86 | $9.87 | 36676 |
| 2022-07-26 | 9.86 | $9.87 | 13347 |
| 2022-07-25 | 9.86 | $9.86 | 10607 |
| 2022-07-22 | 9.86 | $9.87 | 8214 |
| 2022-07-21 | 9.85 | $9.85 | 2368 |
| 2022-07-20 | 9.85 | $9.85 | 6613 |
| 2022-07-19 | 9.85 | $9.85 | 4806 |
| 2022-07-18 | 9.85 | $9.85 | 3622 |
| 2022-07-15 | 9.85 | $9.86 | 11118 |
| 2022-07-14 | 9.85 | $9.84 | 30465 |
| 2022-07-13 | 9.85 | $9.84 | 2575 |
| 2022-07-12 | 9.85 | $9.84 | 4968 |
| 2022-07-11 | 9.85 | $9.85 | 8877 |
| 2022-07-08 | 9.85 | $9.85 | 6318 |
| 2022-07-07 | 9.85 | $9.86 | 18615 |
| 2022-07-06 | 9.85 | $9.86 | 996 |
| 2022-07-05 | 9.85 | $9.84 | 204855 |
| 2022-07-01 | 9.85 | $9.86 | 94774 |
| 2022-06-30 | 9.85 | $9.86 | 3752 |
| 2022-06-29 | 9.84 | $9.85 | 121767 |
| 2022-06-28 | 9.84 | $9.85 | 2288 |
| 2022-06-27 | 9.84 | $9.84 | 47412 |
| 2022-06-24 | 9.84 | $9.84 | 9327 |
| 2022-06-23 | 9.84 | $9.84 | 8978 |
| 2022-06-22 | 9.84 | $9.83 | 11305 |
| 2022-06-21 | 9.84 | $9.83 | 9843 |
| 2022-06-17 | 9.84 | $9.83 | 8887 |
| 2022-06-16 | 9.84 | $9.84 | 83687 |
| 2022-06-15 | 9.84 | $9.84 | 28281 |
| 2022-06-14 | 9.84 | $9.84 | 22579 |
| 2022-06-13 | 9.83 | $9.84 | 47711 |
| 2022-06-10 | 9.83 | $9.84 | 12634 |
| 2022-06-09 | 9.83 | $9.83 | 13467 |
| 2022-06-08 | 9.83 | $9.83 | 1331 |
| 2022-06-07 | 9.83 | $9.84 | 6649 |
| 2022-06-06 | 9.83 | $9.84 | 6507 |
| 2022-06-03 | 9.82 | $9.84 | 30616 |
| 2022-06-02 | 9.82 | $9.82 | 1.0M |
| 2022-06-01 | 9.82 | $9.83 | 15105 |
| 2022-05-31 | 9.82 | $9.83 | 12332 |
| 2022-05-27 | 9.82 | $9.82 | 297225 |
| 2022-05-26 | 9.82 | $9.82 | 2809 |
| 2022-05-25 | 9.82 | $9.82 | 9381 |
| 2022-05-24 | 9.82 | $9.81 | 7498 |
| 2022-05-23 | 9.82 | $9.82 | 30615 |
| 2022-05-20 | 9.82 | $9.82 | 228694 |
| 2022-05-19 | 9.82 | $9.82 | 5869 |
| 2022-05-18 | 9.83 | $9.84 | 15983 |
| 2022-05-17 | 9.82 | $9.81 | 13482 |
| 2022-05-16 | 9.82 | $9.81 | 13669 |
| 2022-05-13 | 9.83 | $9.80 | 22961 |
| 2022-05-12 | 9.83 | $9.80 | 50162 |
| 2022-05-11 | 9.84 | $9.83 | 1.6M |
| 2022-05-10 | 9.84 | $9.82 | 27567 |
| 2022-05-09 | 9.85 | $9.83 | 49405 |
| 2022-05-06 | 9.85 | $9.83 | 19992 |
| 2022-05-05 | 9.85 | $9.84 | 53088 |
| 2022-05-04 | 9.85 | $9.85 | 77777 |
| 2022-05-03 | 9.85 | $9.84 | 650771 |
| 2022-05-02 | 9.85 | $9.84 | 270595 |
| 2022-04-29 | 9.85 | $9.84 | 13729 |
| 2022-04-28 | 9.85 | $9.85 | 9589 |
| 2022-04-27 | 9.85 | $9.86 | 86978 |
| 2022-04-26 | 9.85 | $9.85 | 31537 |
| 2022-04-25 | 9.85 | $9.85 | 21664 |
| 2022-04-22 | 9.85 | $9.84 | 31400 |
| 2022-04-21 | 9.85 | $9.84 | 15494 |
| 2022-04-20 | 9.84 | $9.86 | 268335 |
| 2022-04-19 | 9.84 | $9.84 | 21708 |
| 2022-04-18 | 9.84 | $9.84 | 21126 |
| 2022-04-14 | 9.83 | $9.84 | 11192 |
| 2022-04-13 | 9.83 | $9.84 | 18769 |
| 2022-04-12 | 9.83 | $9.83 | 21520 |
| 2022-04-11 | 9.83 | $9.84 | 94917 |
| 2022-04-08 | 9.82 | $9.83 | 864432 |
| 2022-04-07 | 9.82 | $9.81 | 10589 |
| 2022-04-06 | 9.82 | $9.82 | 6062 |
| 2022-04-05 | 9.81 | $9.82 | 3906 |
| 2022-04-04 | 9.81 | $9.83 | 47543 |
| 2022-04-01 | 9.81 | $9.82 | 30954 |
| 2022-03-31 | 9.80 | $9.81 | 17711 |
| 2022-03-30 | 9.80 | $9.80 | 151094 |
| 2022-03-29 | 9.80 | $9.80 | 3846 |
| 2022-03-28 | 9.80 | $9.81 | 22210 |
| 2022-03-25 | 9.79 | $9.79 | 7642 |
| 2022-03-24 | 9.79 | $9.79 | 47480 |
| 2022-03-23 | 9.79 | $9.79 | 3803 |
| 2022-03-22 | 9.79 | $9.80 | 14567 |
| 2022-03-21 | 9.79 | $9.79 | 40914 |
| 2022-03-18 | 9.79 | $9.80 | 35439 |
| 2022-03-17 | 9.79 | $9.78 | 26906 |
| 2022-03-16 | 9.79 | $9.79 | 48920 |
| 2022-03-15 | 9.78 | $9.78 | 9306 |
| 2022-03-14 | 9.78 | $9.78 | 10169 |
| 2022-03-11 | 9.78 | $9.80 | 39488 |
| 2022-03-10 | 9.78 | $9.78 | 10759 |
| 2022-03-09 | 9.78 | $9.78 | 18980 |
| 2022-03-08 | 9.77 | $9.78 | 281070 |
| 2022-03-07 | 9.77 | $9.79 | 49598 |
| 2022-03-04 | 9.77 | $9.78 | 25824 |
| 2022-03-03 | 9.76 | $9.78 | 12644 |
| 2022-03-02 | 9.76 | $9.77 | 317448 |
| 2022-03-01 | 9.76 | $9.76 | 11815 |
| 2022-02-28 | 9.76 | $9.77 | 12082 |
| 2022-02-25 | 9.75 | $9.76 | 13192 |
| 2022-02-24 | 9.75 | $9.75 | 23411 |
| 2022-02-23 | 9.75 | $9.75 | 883600 |
| 2022-02-22 | 9.75 | $9.75 | 9331 |
| 2022-02-18 | 9.75 | $9.76 | 10717 |
| 2022-02-17 | 9.75 | $9.76 | 6761 |
| 2022-02-16 | 9.75 | $9.76 | 183291 |
| 2022-02-15 | 9.75 | $9.75 | 29405 |
| 2022-02-14 | 9.75 | $9.75 | 9761 |
| 2022-02-11 | 9.75 | $9.75 | 2488 |
| 2022-02-10 | 9.75 | $9.75 | 2737 |
| 2022-02-09 | 9.75 | $9.75 | 11716 |
| 2022-02-08 | 9.75 | $9.75 | 3260 |
| 2022-02-07 | 9.75 | $9.75 | 8421 |
| 2022-02-04 | 9.75 | $9.75 | 3145 |
| 2022-02-03 | 9.74 | $9.76 | 6099 |
| 2022-02-02 | 9.74 | $9.75 | 10650 |
| 2022-02-01 | 9.74 | $9.78 | 21259 |
| 2022-01-31 | 9.73 | $9.74 | 176873 |
| 2022-01-28 | 9.73 | $9.72 | 11881 |
| 2022-01-27 | 9.74 | $9.72 | 49652 |
| 2022-01-26 | 9.74 | $9.73 | 78278 |
| 2022-01-25 | 9.74 | $9.73 | 30889 |
| 2022-01-24 | 9.75 | $9.74 | 48362 |
| 2022-01-21 | 9.75 | $9.75 | 100273 |
| 2022-01-20 | 9.75 | $9.74 | 209499 |
| 2022-01-19 | 9.75 | $9.75 | 112621 |
| 2022-01-18 | 9.75 | $9.75 | 141813 |
| 2022-01-14 | 9.75 | $9.75 | 13057 |
| 2022-01-13 | 9.75 | $9.76 | 12791 |
| 2022-01-12 | 9.75 | $9.76 | 3899 |
| 2022-01-11 | 9.75 | $9.77 | 7554 |
| 2022-01-10 | 9.74 | $9.74 | 20322 |
| 2022-01-07 | 9.74 | $9.76 | 9257 |
| 2022-01-06 | 9.74 | $9.75 | 15080 |
| 2022-01-05 | 9.74 | $9.75 | 5449 |
| 2022-01-04 | 9.74 | $9.76 | 16615 |
| 2022-01-03 | 9.74 | $9.75 | 48313 |
| 2021-12-31 | 9.73 | $9.74 | 17926 |
| 2021-12-30 | 9.73 | $9.74 | 8412 |
| 2021-12-29 | 9.73 | $9.74 | 9571 |
| 2021-12-28 | 9.73 | $9.74 | 26983 |
| 2021-12-27 | 9.73 | $9.74 | 48910 |
| 2021-12-23 | 9.73 | $9.72 | 14566 |
| 2021-12-22 | 9.74 | $9.74 | 48467 |
| 2021-12-21 | 9.74 | $9.72 | 14572 |
| 2021-12-20 | 9.74 | $9.73 | 11818 |
| 2021-12-17 | 9.75 | $9.74 | 14111 |
| 2021-12-16 | 9.75 | $9.73 | 5728 |
| 2021-12-15 | 9.75 | $9.74 | 125159 |
| 2021-12-14 | 9.76 | $9.72 | 112338 |
| 2021-12-13 | 9.77 | $9.75 | 17569 |
| 2021-12-10 | 9.77 | $9.75 | 66277 |
| 2021-12-09 | 9.77 | $9.79 | 88370 |
| 2021-12-08 | 9.77 | $9.77 | 7538 |
| 2021-12-07 | 9.77 | $9.76 | 15242 |
| 2021-12-06 | 9.77 | $9.76 | 56588 |
| 2021-12-03 | 9.77 | $9.76 | 34207 |
| 2021-12-02 | 9.77 | $9.76 | 28311 |
| 2021-12-01 | 9.77 | $9.76 | 587268 |
| 2021-11-30 | 9.78 | $9.79 | 11093 |
| 2021-11-29 | 9.77 | $9.76 | 7861 |
| 2021-11-26 | 9.77 | $9.78 | 55370 |
| 2021-11-24 | 9.77 | $9.78 | 16511 |
| 2021-11-23 | 9.77 | $9.79 | 106890 |
| 2021-11-22 | 9.77 | $9.76 | 19525 |
| 2021-11-19 | 9.77 | $9.76 | 116661 |
| 2021-11-18 | 9.77 | $9.77 | 7487 |
| 2021-11-17 | 9.76 | $9.76 | 10509 |
| 2021-11-16 | 9.77 | $9.79 | 26968 |
| 2021-11-15 | 9.76 | $9.77 | 21239 |
| 2021-11-12 | 9.76 | $9.75 | 22335 |
| 2021-11-11 | 9.76 | $9.74 | 71510 |
| 2021-11-10 | 9.76 | $9.75 | 21733 |
| 2021-11-09 | 9.76 | $9.75 | 47965 |
| 2021-11-08 | 9.76 | $9.75 | 18108 |
| 2021-11-05 | 9.76 | $9.75 | 34457 |
| 2021-11-04 | 9.76 | $9.77 | 4572 |
| 2021-11-03 | 9.76 | $9.77 | 16736 |
| 2021-11-02 | 9.76 | $9.76 | 6166 |
| 2021-11-01 | 9.76 | $9.76 | 8548 |
| 2021-10-29 | 9.75 | $9.76 | 18067 |
| 2021-10-28 | 9.75 | $9.76 | 21446 |
| 2021-10-27 | 9.75 | $9.75 | 90194 |
| 2021-10-26 | 9.75 | $9.76 | 12880 |
| 2021-10-25 | 9.75 | $9.74 | 12605 |
| 2021-10-22 | 9.75 | $9.75 | 3811 |
| 2021-10-21 | 9.75 | $9.74 | 13244 |
| 2021-10-20 | 9.75 | $9.73 | 11359 |
| 2021-10-19 | 9.75 | $9.76 | 18340 |
| 2021-10-18 | 9.75 | $9.72 | 6709 |
| 2021-10-15 | 9.75 | $9.72 | 27467 |
| 2021-10-14 | 9.76 | $9.73 | 27425 |
| 2021-10-13 | 9.76 | $9.74 | 5635 |
| 2021-10-12 | 9.76 | $9.77 | 99162 |
| 2021-10-11 | 9.76 | $9.76 | 26871 |
| 2021-10-08 | 9.75 | $9.75 | 10232 |
| 2021-10-07 | 9.75 | $9.75 | 230857 |
| 2021-10-06 | 9.75 | $9.75 | 29643 |
| 2021-10-05 | 9.75 | $9.75 | 28374 |
| 2021-10-04 | 9.75 | $9.74 | 23356 |
| 2021-10-01 | 9.75 | $9.73 | 8282 |
| 2021-09-30 | 9.75 | $9.76 | 74966 |
| 2021-09-29 | 9.74 | $9.77 | 22276 |
| 2021-09-28 | 9.73 | $9.75 | 20530 |
| 2021-09-27 | 9.73 | $9.72 | 27435 |
| 2021-09-24 | 9.73 | $9.75 | 13525 |
| 2021-09-23 | 9.72 | $9.74 | 23575 |
| 2021-09-22 | 9.72 | $9.75 | 998661 |
| 2021-09-21 | 9.71 | $9.70 | 12230 |
| 2021-09-20 | 9.71 | $9.70 | 17687 |
| 2021-09-17 | 9.71 | $9.72 | 14615 |
| 2021-09-16 | 9.70 | $9.72 | 7233 |
| 2021-09-15 | 9.70 | $9.74 | 22637 |
| 2021-09-14 | 9.69 | $9.69 | 14774 |
| 2021-09-13 | 9.69 | $9.70 | 217209 |
| 2021-09-10 | 9.68 | $9.71 | 20047 |
| 2021-09-09 | 9.68 | $9.71 | 475173 |
| 2021-09-08 | 9.67 | $9.70 | 6709 |
| 2021-09-07 | 9.67 | $9.71 | 168177 |
| 2021-09-03 | 9.66 | $9.68 | 16393 |
| 2021-09-02 | 9.65 | $9.65 | 23355 |
| 2021-09-01 | 9.66 | $9.66 | 110365 |
| 2021-08-31 | 9.66 | $9.67 | 10117 |
| 2021-08-30 | 9.65 | $9.67 | 62793 |
| 2021-08-27 | 9.65 | $9.65 | 13655 |
| 2021-08-26 | 9.66 | $9.65 | 37245 |
| 2021-08-25 | 9.66 | $9.66 | 52459 |
| 2021-08-24 | 9.66 | $9.66 | 8335 |
| 2021-08-23 | 9.66 | $9.68 | 38683 |
| 2021-08-20 | 9.66 | $9.64 | 16069 |
| 2021-08-19 | 9.66 | $9.68 | 39387 |
| 2021-08-18 | 9.66 | $9.64 | 15391 |
| 2021-08-17 | 9.67 | $9.66 | 9710 |
| 2021-08-16 | 9.67 | $9.65 | 27783 |
| 2021-08-13 | 9.68 | $9.64 | 31278 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.36
2023-12-21
Close Price
$4.74
Vol: 164171
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.36
Average
10.01
Maximum
10.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 4.36 | $4.74 | 164171 |
| 2023-12-20 | 4.72 | $4.62 | 92787 |
| 2023-12-19 | 5.23 | $4.44 | 41852 |
| 2023-12-18 | 5.93 | $4.63 | 371300 |
| 2023-12-15 | 6.76 | $3.99 | 123243 |
| 2023-12-14 | 8.00 | $5.17 | 110823 |
| 2023-12-13 | 9.15 | $7.42 | 33566 |
| 2023-12-12 | 9.86 | $8.28 | 23428 |
| 2023-12-11 | 10.45 | $9.10 | 36760 |
| 2023-12-08 | 10.91 | $10.96 | 50822 |
| 2023-12-07 | 10.88 | $10.96 | 68728 |
| 2023-12-06 | 10.85 | $10.90 | 61262 |
| 2023-12-05 | 10.83 | $10.86 | 1141 |
| 2023-12-04 | 10.82 | $10.87 | 8381 |
| 2023-12-01 | 10.81 | $10.82 | 1566 |
| 2023-11-30 | 10.80 | $10.82 | 3252 |
| 2023-11-29 | 10.80 | $10.81 | 8363 |
| 2023-11-28 | 10.79 | $10.81 | 19174 |
| 2023-11-27 | 10.79 | $10.79 | 2243 |
| 2023-11-24 | 10.79 | $10.77 | 1425 |
| 2023-11-22 | 10.79 | $10.79 | 5224 |
| 2023-11-21 | 10.79 | $10.79 | 2038 |
| 2023-11-20 | 10.80 | $10.79 | 4047 |
| 2023-11-17 | 10.80 | $10.79 | 7560 |
| 2023-11-16 | 10.80 | $10.80 | 911 |
| 2023-11-15 | 10.80 | $10.80 | 1993 |
| 2023-11-14 | 10.80 | $10.80 | 6319 |
| 2023-11-13 | 10.80 | $10.80 | 1739 |
| 2023-11-10 | 10.80 | $10.81 | 1188 |
| 2023-11-09 | 10.80 | $10.80 | 1138 |
| 2023-11-08 | 10.80 | $10.80 | 2965 |
| 2023-11-07 | 10.80 | $10.79 | 35576 |
| 2023-11-06 | 10.80 | $10.79 | 472 |
| 2023-11-03 | 10.80 | $10.80 | 3525 |
| 2023-11-02 | 10.80 | $10.80 | 792 |
| 2023-11-01 | 10.79 | $10.79 | 2657 |
| 2023-10-31 | 10.79 | $10.79 | 13753 |
| 2023-10-30 | 10.79 | $10.81 | 1826 |
| 2023-10-27 | 10.79 | $10.79 | 3565 |
| 2023-10-26 | 10.79 | $10.79 | 20315 |
| 2023-10-25 | 10.78 | $10.79 | 2129 |
| 2023-10-24 | 10.78 | $10.78 | 2371 |
| 2023-10-23 | 10.78 | $10.78 | 1733 |
| 2023-10-20 | 10.78 | $10.78 | 2834 |
| 2023-10-19 | 10.78 | $10.78 | 4076 |
| 2023-10-18 | 10.78 | $10.77 | 1909 |
| 2023-10-17 | 10.78 | $10.77 | 3743 |
| 2023-10-16 | 10.78 | $10.77 | 1668 |
| 2023-10-13 | 10.78 | $10.76 | 10596 |
| 2023-10-12 | 10.78 | $10.77 | 4104 |
| 2023-10-11 | 10.78 | $10.77 | 1731 |
| 2023-10-10 | 10.78 | $10.77 | 777 |
| 2023-10-09 | 10.78 | $10.77 | 2218 |
| 2023-10-06 | 10.78 | $10.76 | 329 |
| 2023-10-05 | 10.78 | $10.76 | 2962 |
| 2023-10-04 | 10.78 | $10.76 | 4367 |
| 2023-10-03 | 10.78 | $10.80 | 1738 |
| 2023-10-02 | 10.77 | $10.76 | 1255 |
| 2023-09-29 | 10.76 | $10.75 | 617 |
| 2023-09-28 | 10.76 | $10.76 | 1351 |
| 2023-09-27 | 10.76 | $10.76 | 2814 |
| 2023-09-26 | 10.75 | $10.76 | 12952 |
| 2023-09-25 | 10.74 | $10.75 | 5723 |
| 2023-09-22 | 10.73 | $10.75 | 68958 |
| 2023-09-21 | 10.72 | $10.71 | 1354 |
| 2023-09-20 | 10.72 | $10.71 | 4165 |
| 2023-09-19 | 10.72 | $10.72 | 2592 |
| 2023-09-18 | 10.71 | $10.72 | 1440 |
| 2023-09-15 | 10.70 | $10.71 | 5936 |
| 2023-09-14 | 10.69 | $10.70 | 902 |
| 2023-09-13 | 10.69 | $10.69 | 1625 |
| 2023-09-12 | 10.68 | $10.69 | 1209 |
| 2023-09-11 | 10.68 | $10.68 | 17966 |
| 2023-09-08 | 10.67 | $10.68 | 7829 |
| 2023-09-07 | 10.66 | $10.68 | 36915 |
| 2023-09-06 | 10.65 | $10.65 | 2263 |
| 2023-09-05 | 10.65 | $10.65 | 4129 |
| 2023-09-01 | 10.65 | $10.65 | 7106 |
| 2023-08-31 | 10.65 | $10.64 | 4004 |
| 2023-08-30 | 10.64 | $10.64 | 1519 |
| 2023-08-29 | 10.64 | $10.64 | 3988 |
| 2023-08-28 | 10.64 | $10.63 | 2486 |
| 2023-08-25 | 10.64 | $10.63 | 8344 |
| 2023-08-24 | 10.64 | $10.63 | 1388 |
| 2023-08-23 | 10.63 | $10.63 | 4614 |
| 2023-08-22 | 10.63 | $10.62 | 5763 |
| 2023-08-21 | 10.63 | $10.61 | 5511 |
| 2023-08-18 | 10.63 | $10.64 | 4136 |
| 2023-08-17 | 10.62 | $10.64 | 438 |
| 2023-08-16 | 10.60 | $10.64 | 1244 |
| 2023-08-15 | 10.59 | $10.62 | 2689 |
| 2023-08-14 | 10.58 | $10.59 | 4925 |
| 2023-08-11 | 10.57 | $10.59 | 5071 |
| 2023-08-10 | 10.56 | $10.57 | 3587 |
| 2023-08-09 | 10.56 | $10.56 | 2474 |
| 2023-08-08 | 10.55 | $10.53 | 34194 |
| 2023-08-07 | 10.56 | $10.56 | 5741 |
| 2023-08-04 | 10.56 | $10.53 | 288 |
| 2023-08-03 | 10.57 | $10.58 | 2797 |
| 2023-08-02 | 10.56 | $10.56 | 958 |
| 2023-08-01 | 10.55 | $10.58 | 2860 |
| 2023-07-31 | 10.54 | $10.53 | 3295 |
| 2023-07-28 | 10.54 | $10.54 | 4038 |
| 2023-07-27 | 10.54 | $10.55 | 2182 |
| 2023-07-26 | 10.54 | $10.56 | 7972 |
| 2023-07-25 | 10.53 | $10.53 | 2397 |
| 2023-07-24 | 10.53 | $10.53 | 2451 |
| 2023-07-21 | 10.52 | $10.53 | 2444 |
| 2023-07-20 | 10.52 | $10.53 | 7919 |
| 2023-07-19 | 10.51 | $10.52 | 5853 |
| 2023-07-18 | 10.51 | $10.54 | 5596 |
| 2023-07-17 | 10.50 | $10.49 | 7578 |
| 2023-07-14 | 10.50 | $10.51 | 1027 |
| 2023-07-13 | 10.49 | $10.50 | 4593 |
| 2023-07-12 | 10.49 | $10.51 | 7043 |
| 2023-07-11 | 10.48 | $10.51 | 3598 |
| 2023-07-10 | 10.47 | $10.52 | 6326 |
| 2023-07-07 | 10.46 | $10.47 | 1695 |
| 2023-07-06 | 10.45 | $10.47 | 17284 |
| 2023-07-05 | 10.45 | $10.45 | 1897 |
| 2023-07-03 | 10.45 | $10.45 | 7547 |
| 2023-06-30 | 10.45 | $10.45 | 2988 |
| 2023-06-29 | 10.45 | $10.45 | 4314 |
| 2023-06-28 | 10.46 | $10.45 | 3538 |
| 2023-06-27 | 10.46 | $10.44 | 11591 |
| 2023-06-26 | 10.46 | $10.46 | 13164 |
| 2023-06-23 | 10.46 | $10.44 | 6058 |
| 2023-06-22 | 10.47 | $10.45 | 8820 |
| 2023-06-21 | 10.47 | $10.44 | 3078 |
| 2023-06-20 | 10.48 | $10.41 | 7280 |
| 2023-06-16 | 10.49 | $10.41 | 1661 |
| 2023-06-15 | 10.51 | $10.45 | 7793 |
| 2023-06-14 | 10.52 | $10.50 | 12915 |
| 2023-06-13 | 10.51 | $10.50 | 15896 |
| 2023-06-12 | 10.50 | $10.41 | 3008 |
| 2023-06-09 | 10.51 | $10.43 | 1337 |
| 2023-06-08 | 10.52 | $10.48 | 16012 |
| 2023-06-07 | 10.51 | $10.40 | 7748 |
| 2023-06-06 | 10.53 | $10.42 | 17011 |
| 2023-06-05 | 10.54 | $10.48 | 6203 |
| 2023-06-02 | 10.53 | $10.46 | 9112 |
| 2023-06-01 | 10.53 | $10.47 | 3284 |
| 2023-05-31 | 10.52 | $10.47 | 1239 |
| 2023-05-30 | 10.50 | $10.45 | 21026 |
| 2023-05-26 | 10.49 | $10.46 | 9436 |
| 2023-05-25 | 10.46 | $10.46 | 14297 |
| 2023-05-24 | 10.43 | $10.46 | 59474 |
| 2023-05-23 | 10.39 | $10.47 | 5346 |
| 2023-05-22 | 10.33 | $10.46 | 32205 |
| 2023-05-19 | 10.26 | $10.41 | 34603 |
| 2023-05-18 | 10.19 | $10.22 | 821 |
| 2023-05-17 | 10.16 | $10.26 | 11423 |
| 2023-05-16 | 10.12 | $10.20 | 40672 |
| 2023-05-15 | 10.08 | $10.08 | 24913 |
| 2023-05-12 | 10.08 | $10.06 | 1431 |
| 2023-05-11 | 10.07 | $10.06 | 524 |
| 2023-05-10 | 10.07 | $10.07 | 2319 |
| 2023-05-09 | 10.06 | $10.06 | 6362 |
| 2023-05-08 | 10.05 | $10.05 | 595 |
| 2023-05-05 | 10.04 | $10.05 | 7521 |
| 2023-05-04 | 10.03 | $10.05 | 3272 |
| 2023-05-03 | 10.02 | $10.05 | 5229 |
| 2023-05-02 | 10.01 | $10.00 | 2311 |
| 2023-05-01 | 10.01 | $10.02 | 8327 |
| 2023-04-28 | 10.00 | $10.02 | 2450 |
| 2023-04-27 | 9.98 | $10.00 | 14940 |
| 2023-04-26 | 9.97 | $9.96 | 4327 |
| 2023-04-25 | 9.98 | $9.98 | 297 |
| 2023-04-24 | 9.97 | $9.98 | 5662 |
| 2023-04-21 | 9.96 | $9.96 | 2216 |
| 2023-04-20 | 9.96 | $9.96 | 4324 |
| 2023-04-19 | 9.96 | $9.96 | 2781 |
| 2023-04-18 | 9.96 | $9.95 | 871 |
| 2023-04-17 | 9.96 | $9.96 | 5044 |
| 2023-04-14 | 9.96 | $9.96 | 1290 |
| 2023-04-13 | 9.96 | $9.97 | 14422 |
| 2023-04-12 | 9.95 | $9.96 | 3834 |
| 2023-04-11 | 9.94 | $9.97 | 810 |
| 2023-04-10 | 9.93 | $9.95 | 3988 |
| 2023-04-06 | 9.93 | $9.96 | 1558 |
| 2023-04-05 | 9.92 | $9.94 | 13671 |
| 2023-04-04 | 9.92 | $9.92 | 2191 |
| 2023-04-03 | 9.92 | $9.92 | 5521 |
| 2023-03-31 | 9.92 | $9.92 | 4242 |
| 2023-03-30 | 9.92 | $9.93 | 11974 |
| 2023-03-29 | 9.92 | $9.92 | 3993 |
| 2023-03-28 | 9.92 | $9.96 | 30634 |
| 2023-03-27 | 9.92 | $9.94 | 10778 |
| 2023-03-24 | 9.91 | $9.92 | 11339 |
| 2023-03-23 | 9.91 | $9.92 | 7382 |
| 2023-03-22 | 9.92 | $9.92 | 5538 |
| 2023-03-21 | 9.92 | $9.93 | 11190 |
| 2023-03-20 | 9.92 | $9.92 | 14800 |
| 2023-03-17 | 9.93 | $9.93 | 5468 |
| 2023-03-16 | 9.94 | $9.94 | 13070 |
| 2023-03-15 | 9.94 | $9.92 | 2766 |
| 2023-03-14 | 9.95 | $9.96 | 3993 |
| 2023-03-13 | 9.95 | $9.96 | 9419 |
| 2023-03-10 | 9.96 | $9.95 | 6389 |
| 2023-03-09 | 9.96 | $9.96 | 5045 |
| 2023-03-08 | 9.97 | $9.98 | 3293 |
| 2023-03-07 | 9.97 | $9.99 | 3015 |
| 2023-03-06 | 9.96 | $9.96 | 2001 |
| 2023-03-03 | 9.97 | $9.99 | 3793 |
| 2023-03-02 | 9.97 | $10.00 | 10840 |
| 2023-03-01 | 9.96 | $9.97 | 1133 |
| 2023-02-28 | 9.97 | $9.98 | 10185 |
| 2023-02-27 | 9.97 | $9.97 | 3454 |
| 2023-02-24 | 9.98 | $9.97 | 2104 |
| 2023-02-23 | 9.98 | $9.99 | 16521 |
| 2023-02-22 | 9.99 | $9.97 | 3924 |
| 2023-02-21 | 10.00 | $9.97 | 5141 |
| 2023-02-17 | 10.02 | $9.99 | 2283 |
| 2023-02-16 | 10.03 | $10.10 | 3190 |
| 2023-02-15 | 10.01 | $10.00 | 12398 |
| 2023-02-14 | 10.02 | $9.99 | 715 |
| 2023-02-13 | 10.03 | $9.99 | 1244 |
| 2023-02-10 | 10.05 | $9.99 | 1959 |
| 2023-02-09 | 10.07 | $10.00 | 3343 |
| 2023-02-08 | 10.09 | $10.02 | 8023 |
| 2023-02-07 | 10.11 | $10.05 | 5147 |
| 2023-02-06 | 10.12 | $10.08 | 3911 |
| 2023-02-03 | 10.13 | $10.06 | 2974 |
| 2023-02-02 | 10.15 | $10.16 | 8540 |
| 2023-02-01 | 10.13 | $10.16 | 4059 |
| 2023-01-31 | 10.11 | $10.15 | 21647 |
| 2023-01-30 | 10.09 | $10.12 | 28409 |
| 2023-01-27 | 10.08 | $10.15 | 15541 |
| 2023-01-26 | 10.05 | $10.10 | 7361 |
| 2023-01-25 | 10.03 | $10.05 | 1133 |
| 2023-01-24 | 10.02 | $10.05 | 5404 |
| 2023-01-23 | 10.01 | $9.98 | 2633 |
| 2023-01-20 | 10.02 | $10.11 | 13637 |
| 2023-01-19 | 9.99 | $9.97 | 2117 |
| 2023-01-18 | 10.00 | $9.97 | 3874 |
| 2023-01-17 | 10.01 | $10.00 | 16212 |
| 2023-01-13 | 10.02 | $10.46 | 37147 |
| 2023-01-12 | 9.88 | $9.89 | 31625 |
| 2023-01-11 | 9.89 | $9.91 | 52586 |
| 2023-01-10 | 9.90 | $9.88 | 11014 |
| 2023-01-09 | 9.92 | $9.85 | 5836 |
| 2023-01-06 | 9.95 | $9.93 | 1499 |
| 2023-01-05 | 9.97 | $10.00 | 18910 |
| 2023-01-04 | 9.97 | $9.90 | 24820 |
| 2023-01-03 | 10.01 | $9.87 | 25168 |
| 2022-12-30 | 10.06 | $9.95 | 28281 |
| 2022-12-29 | 10.09 | $10.10 | 65668 |
| 2022-12-28 | 10.09 | $10.08 | 128022 |
| 2022-12-27 | 10.09 | $10.08 | 35285 |
| 2022-12-23 | 10.09 | $10.09 | 20255 |
| 2022-12-22 | 10.09 | $10.09 | 150476 |
| 2022-12-21 | 10.09 | $10.09 | 77257 |
| 2022-12-20 | 10.09 | $10.09 | 40603 |
| 2022-12-19 | 10.09 | $10.09 | 25787 |
| 2022-12-16 | 10.09 | $10.08 | 64751 |
| 2022-12-15 | 10.09 | $10.08 | 8163 |
| 2022-12-14 | 10.08 | $10.08 | 6277 |
| 2022-12-13 | 10.08 | $10.08 | 258235 |
| 2022-12-12 | 10.08 | $10.08 | 3539 |
| 2022-12-09 | 10.08 | $10.08 | 10099 |
| 2022-12-08 | 10.08 | $10.08 | 204185 |
| 2022-12-07 | 10.08 | $10.08 | 2.0M |
| 2022-12-06 | 10.07 | $10.07 | 2145 |
| 2022-12-05 | 10.07 | $10.08 | 2.0M |
| 2022-12-02 | 10.06 | $10.07 | 105983 |
| 2022-12-01 | 10.06 | $10.07 | 11400 |
| 2022-11-30 | 10.06 | $10.07 | 290199 |
| 2022-11-29 | 10.05 | $10.06 | 148400 |
| 2022-11-28 | 10.05 | $10.04 | 90986 |
| 2022-11-25 | 10.04 | $10.05 | 3398 |
| 2022-11-23 | 10.04 | $10.04 | 4357 |
| 2022-11-22 | 10.04 | $10.04 | 314834 |
| 2022-11-21 | 10.04 | $10.04 | 97706 |
| 2022-11-18 | 10.03 | $10.04 | 51893 |
| 2022-11-17 | 10.03 | $10.03 | 14747 |
| 2022-11-16 | 10.03 | $10.02 | 2552 |
| 2022-11-15 | 10.03 | $10.03 | 1947 |
| 2022-11-14 | 10.03 | $10.02 | 16248 |
| 2022-11-11 | 10.03 | $10.02 | 7534 |
| 2022-11-10 | 10.03 | $10.02 | 7572 |
| 2022-11-09 | 10.03 | $10.02 | 4046 |
| 2022-11-08 | 10.03 | $10.03 | 100203 |
| 2022-11-07 | 10.03 | $10.03 | 79627 |
| 2022-11-04 | 10.02 | $10.02 | 4601 |
| 2022-11-03 | 10.02 | $10.03 | 3816 |
| 2022-11-02 | 10.02 | $10.02 | 31866 |
| 2022-11-01 | 10.01 | $10.01 | 78650 |
| 2022-10-31 | 10.01 | $10.01 | 18170 |
| 2022-10-28 | 10.01 | $10.01 | 109832 |
| 2022-10-27 | 10.01 | $10.00 | 5595 |
| 2022-10-26 | 10.00 | $10.01 | 202521 |
| 2022-10-25 | 10.00 | $10.00 | 6799 |
| 2022-10-24 | 10.00 | $10.01 | 3530 |
| 2022-10-21 | 9.99 | $9.99 | 89814 |
| 2022-10-20 | 9.99 | $10.00 | 107658 |
| 2022-10-19 | 9.98 | $9.99 | 894426 |
| 2022-10-18 | 9.98 | $9.98 | 100894 |
| 2022-10-17 | 9.97 | $9.97 | 6049 |
| 2022-10-14 | 9.97 | $9.98 | 1239 |
| 2022-10-13 | 9.97 | $9.97 | 675038 |
| 2022-10-12 | 9.97 | $9.97 | 3791 |
| 2022-10-11 | 9.97 | $9.96 | 5091 |
| 2022-10-10 | 9.97 | $9.96 | 1854 |
| 2022-10-07 | 9.97 | $9.97 | 116583 |
| 2022-10-06 | 9.96 | $9.97 | 13341 |
| 2022-10-05 | 9.96 | $9.96 | 2825 |
| 2022-10-04 | 9.96 | $9.96 | 12544 |
| 2022-10-03 | 9.96 | $9.96 | 111800 |
| 2022-09-30 | 9.95 | $9.96 | 4649 |
| 2022-09-29 | 9.95 | $9.96 | 2555 |
| 2022-09-28 | 9.95 | $9.95 | 40205 |
| 2022-09-27 | 9.94 | $9.94 | 14141 |
| 2022-09-26 | 9.94 | $9.94 | 146467 |
| 2022-09-23 | 9.94 | $9.94 | 14607 |
| 2022-09-22 | 9.94 | $9.94 | 4904 |
| 2022-09-21 | 9.94 | $9.95 | 9558 |
| 2022-09-20 | 9.94 | $9.94 | 3721 |
| 2022-09-19 | 9.94 | $9.94 | 263329 |
| 2022-09-16 | 9.94 | $9.94 | 15965 |
| 2022-09-15 | 9.93 | $9.93 | 299158 |
| 2022-09-14 | 9.93 | $9.93 | 225831 |
| 2022-09-13 | 9.93 | $9.94 | 422140 |
| 2022-09-12 | 9.92 | $9.93 | 14875 |
| 2022-09-09 | 9.92 | $9.92 | 13348 |
| 2022-09-08 | 9.92 | $9.93 | 6720 |
| 2022-09-07 | 9.92 | $9.92 | 5919 |
| 2022-09-06 | 9.92 | $9.92 | 23412 |
| 2022-09-02 | 9.91 | $9.91 | 1670 |
| 2022-09-01 | 9.91 | $9.91 | 143809 |
| 2022-08-31 | 9.91 | $9.91 | 2054 |
| 2022-08-30 | 9.91 | $9.91 | 4635 |
| 2022-08-29 | 9.91 | $9.92 | 3100 |
| 2022-08-26 | 9.91 | $9.91 | 2406 |
| 2022-08-25 | 9.91 | $9.91 | 34858 |
| 2022-08-24 | 9.91 | $9.90 | 4624 |
| 2022-08-23 | 9.91 | $9.91 | 1533 |
| 2022-08-22 | 9.91 | $9.90 | 2645 |
| 2022-08-19 | 9.91 | $9.90 | 134042 |
| 2022-08-18 | 9.91 | $9.90 | 11711 |
| 2022-08-17 | 9.91 | $9.91 | 9265 |
| 2022-08-16 | 9.90 | $9.90 | 577 |
| 2022-08-15 | 9.90 | $9.90 | 2855 |
| 2022-08-12 | 9.90 | $9.90 | 19589 |
| 2022-08-11 | 9.90 | $9.90 | 11610 |
| 2022-08-10 | 9.90 | $9.89 | 55935 |
| 2022-08-09 | 9.90 | $9.88 | 52205 |
| 2022-08-08 | 9.90 | $9.89 | 13878 |
| 2022-08-05 | 9.90 | $9.90 | 142774 |
| 2022-08-04 | 9.90 | $9.90 | 34448 |
| 2022-08-03 | 9.89 | $9.89 | 6539 |
| 2022-08-02 | 9.89 | $9.89 | 3753 |
| 2022-08-01 | 9.88 | $9.89 | 3459 |
| 2022-07-29 | 9.88 | $9.89 | 35100 |
| 2022-07-28 | 9.88 | $9.90 | 4454 |
| 2022-07-27 | 9.87 | $9.87 | 36676 |
| 2022-07-26 | 9.86 | $9.87 | 13347 |
| 2022-07-25 | 9.86 | $9.86 | 10607 |
| 2022-07-22 | 9.86 | $9.87 | 8214 |
| 2022-07-21 | 9.85 | $9.85 | 2368 |
| 2022-07-20 | 9.85 | $9.85 | 6613 |
| 2022-07-19 | 9.85 | $9.85 | 4806 |
| 2022-07-18 | 9.85 | $9.85 | 3622 |
| 2022-07-15 | 9.85 | $9.86 | 11118 |
| 2022-07-14 | 9.85 | $9.84 | 30465 |
| 2022-07-13 | 9.85 | $9.84 | 2575 |
| 2022-07-12 | 9.85 | $9.84 | 4968 |
| 2022-07-11 | 9.85 | $9.85 | 8877 |
| 2022-07-08 | 9.86 | $9.85 | 6318 |
| 2022-07-07 | 9.86 | $9.86 | 18615 |
| 2022-07-06 | 9.85 | $9.86 | 996 |
| 2022-07-05 | 9.85 | $9.84 | 204855 |
| 2022-07-01 | 9.85 | $9.86 | 94774 |
| 2022-06-30 | 9.85 | $9.86 | 3752 |
| 2022-06-29 | 9.84 | $9.85 | 121767 |
| 2022-06-28 | 9.84 | $9.85 | 2288 |
| 2022-06-27 | 9.84 | $9.84 | 47412 |
| 2022-06-24 | 9.84 | $9.84 | 9327 |
| 2022-06-23 | 9.84 | $9.84 | 8978 |
| 2022-06-22 | 9.84 | $9.83 | 11305 |
| 2022-06-21 | 9.84 | $9.83 | 9843 |
| 2022-06-17 | 9.84 | $9.83 | 8887 |
| 2022-06-16 | 9.84 | $9.84 | 83687 |
| 2022-06-15 | 9.84 | $9.84 | 28281 |
| 2022-06-14 | 9.84 | $9.84 | 22579 |
| 2022-06-13 | 9.84 | $9.84 | 47711 |
| 2022-06-10 | 9.83 | $9.84 | 12634 |
| 2022-06-09 | 9.83 | $9.83 | 13467 |
| 2022-06-08 | 9.83 | $9.83 | 1331 |
| 2022-06-07 | 9.83 | $9.84 | 6649 |
| 2022-06-06 | 9.83 | $9.84 | 6507 |
| 2022-06-03 | 9.82 | $9.84 | 30616 |
| 2022-06-02 | 9.82 | $9.82 | 1.0M |
| 2022-06-01 | 9.82 | $9.83 | 15105 |
| 2022-05-31 | 9.82 | $9.83 | 12332 |
| 2022-05-27 | 9.81 | $9.82 | 297225 |
| 2022-05-26 | 9.81 | $9.82 | 2809 |
| 2022-05-25 | 9.81 | $9.82 | 9381 |
| 2022-05-24 | 9.81 | $9.81 | 7498 |
| 2022-05-23 | 9.81 | $9.82 | 30615 |
| 2022-05-20 | 9.81 | $9.82 | 228694 |
| 2022-05-19 | 9.82 | $9.82 | 5869 |
| 2022-05-18 | 9.82 | $9.84 | 15983 |
| 2022-05-17 | 9.81 | $9.81 | 13482 |
| 2022-05-16 | 9.81 | $9.81 | 13669 |
| 2022-05-13 | 9.82 | $9.80 | 22961 |
| 2022-05-12 | 9.82 | $9.80 | 50162 |
| 2022-05-11 | 9.83 | $9.83 | 1.6M |
| 2022-05-10 | 9.84 | $9.82 | 27567 |
| 2022-05-09 | 9.84 | $9.83 | 49405 |
| 2022-05-06 | 9.84 | $9.83 | 19992 |
| 2022-05-05 | 9.85 | $9.84 | 53088 |
| 2022-05-04 | 9.85 | $9.85 | 77777 |
| 2022-05-03 | 9.85 | $9.84 | 650771 |
| 2022-05-02 | 9.85 | $9.84 | 270595 |
| 2022-04-29 | 9.85 | $9.84 | 13729 |
| 2022-04-28 | 9.86 | $9.85 | 9589 |
| 2022-04-27 | 9.85 | $9.86 | 86978 |
| 2022-04-26 | 9.85 | $9.85 | 31537 |
| 2022-04-25 | 9.85 | $9.85 | 21664 |
| 2022-04-22 | 9.85 | $9.84 | 31400 |
| 2022-04-21 | 9.85 | $9.84 | 15494 |
| 2022-04-20 | 9.85 | $9.86 | 268335 |
| 2022-04-19 | 9.84 | $9.84 | 21708 |
| 2022-04-18 | 9.84 | $9.84 | 21126 |
| 2022-04-14 | 9.84 | $9.84 | 11192 |
| 2022-04-13 | 9.84 | $9.84 | 18769 |
| 2022-04-12 | 9.83 | $9.83 | 21520 |
| 2022-04-11 | 9.83 | $9.84 | 94917 |
| 2022-04-08 | 9.83 | $9.83 | 864432 |
| 2022-04-07 | 9.82 | $9.81 | 10589 |
| 2022-04-06 | 9.82 | $9.82 | 6062 |
| 2022-04-05 | 9.82 | $9.82 | 3906 |
| 2022-04-04 | 9.82 | $9.83 | 47543 |
| 2022-04-01 | 9.81 | $9.82 | 30954 |
| 2022-03-31 | 9.81 | $9.81 | 17711 |
| 2022-03-30 | 9.80 | $9.80 | 151094 |
| 2022-03-29 | 9.80 | $9.80 | 3846 |
| 2022-03-28 | 9.80 | $9.81 | 22210 |
| 2022-03-25 | 9.80 | $9.79 | 7642 |
| 2022-03-24 | 9.80 | $9.79 | 47480 |
| 2022-03-23 | 9.80 | $9.79 | 3803 |
| 2022-03-22 | 9.80 | $9.80 | 14567 |
| 2022-03-21 | 9.80 | $9.79 | 40914 |
| 2022-03-18 | 9.79 | $9.80 | 35439 |
| 2022-03-17 | 9.79 | $9.78 | 26906 |
| 2022-03-16 | 9.79 | $9.79 | 48920 |
| 2022-03-15 | 9.79 | $9.78 | 9306 |
| 2022-03-14 | 9.79 | $9.78 | 10169 |
| 2022-03-11 | 9.79 | $9.80 | 39488 |
| 2022-03-10 | 9.78 | $9.78 | 10759 |
| 2022-03-09 | 9.78 | $9.78 | 18980 |
| 2022-03-08 | 9.78 | $9.78 | 281070 |
| 2022-03-07 | 9.78 | $9.79 | 49598 |
| 2022-03-04 | 9.77 | $9.78 | 25824 |
| 2022-03-03 | 9.77 | $9.78 | 12644 |
| 2022-03-02 | 9.76 | $9.77 | 317448 |
| 2022-03-01 | 9.76 | $9.76 | 11815 |
| 2022-02-28 | 9.76 | $9.77 | 12082 |
| 2022-02-25 | 9.76 | $9.76 | 13192 |
| 2022-02-24 | 9.75 | $9.75 | 23411 |
| 2022-02-23 | 9.75 | $9.75 | 883600 |
| 2022-02-22 | 9.75 | $9.75 | 9331 |
| 2022-02-18 | 9.76 | $9.76 | 10717 |
| 2022-02-17 | 9.75 | $9.76 | 6761 |
| 2022-02-16 | 9.75 | $9.76 | 183291 |
| 2022-02-15 | 9.75 | $9.75 | 29405 |
| 2022-02-14 | 9.75 | $9.75 | 9761 |
| 2022-02-11 | 9.75 | $9.75 | 2488 |
| 2022-02-10 | 9.75 | $9.75 | 2737 |
| 2022-02-09 | 9.75 | $9.75 | 11716 |
| 2022-02-08 | 9.75 | $9.75 | 3260 |
| 2022-02-07 | 9.75 | $9.75 | 8421 |
| 2022-02-04 | 9.75 | $9.75 | 3145 |
| 2022-02-03 | 9.75 | $9.76 | 6099 |
| 2022-02-02 | 9.74 | $9.75 | 10650 |
| 2022-02-01 | 9.74 | $9.78 | 21259 |
| 2022-01-31 | 9.73 | $9.74 | 176873 |
| 2022-01-28 | 9.73 | $9.72 | 11881 |
| 2022-01-27 | 9.73 | $9.72 | 49652 |
| 2022-01-26 | 9.74 | $9.73 | 78278 |
| 2022-01-25 | 9.74 | $9.73 | 30889 |
| 2022-01-24 | 9.75 | $9.74 | 48362 |
| 2022-01-21 | 9.75 | $9.75 | 100273 |
| 2022-01-20 | 9.75 | $9.74 | 209499 |
| 2022-01-19 | 9.75 | $9.75 | 112621 |
| 2022-01-18 | 9.75 | $9.75 | 141813 |
| 2022-01-14 | 9.75 | $9.75 | 13057 |
| 2022-01-13 | 9.76 | $9.76 | 12791 |
| 2022-01-12 | 9.75 | $9.76 | 3899 |
| 2022-01-11 | 9.75 | $9.77 | 7554 |
| 2022-01-10 | 9.75 | $9.74 | 20322 |
| 2022-01-07 | 9.75 | $9.76 | 9257 |
| 2022-01-06 | 9.74 | $9.75 | 15080 |
| 2022-01-05 | 9.74 | $9.75 | 5449 |
| 2022-01-04 | 9.74 | $9.76 | 16615 |
| 2022-01-03 | 9.73 | $9.75 | 48313 |
| 2021-12-31 | 9.73 | $9.74 | 17926 |
| 2021-12-30 | 9.73 | $9.74 | 8412 |
| 2021-12-29 | 9.73 | $9.74 | 9571 |
| 2021-12-28 | 9.73 | $9.74 | 26983 |
| 2021-12-27 | 9.73 | $9.74 | 48910 |
| 2021-12-23 | 9.72 | $9.72 | 14566 |
| 2021-12-22 | 9.73 | $9.74 | 48467 |
| 2021-12-21 | 9.73 | $9.72 | 14572 |
| 2021-12-20 | 9.73 | $9.73 | 11818 |
| 2021-12-17 | 9.74 | $9.74 | 14111 |
| 2021-12-16 | 9.74 | $9.73 | 5728 |
| 2021-12-15 | 9.75 | $9.74 | 125159 |
| 2021-12-14 | 9.75 | $9.72 | 112338 |
| 2021-12-13 | 9.76 | $9.75 | 17569 |
| 2021-12-10 | 9.77 | $9.75 | 66277 |
| 2021-12-09 | 9.77 | $9.79 | 88370 |
| 2021-12-08 | 9.77 | $9.77 | 7538 |
| 2021-12-07 | 9.76 | $9.76 | 15242 |
| 2021-12-06 | 9.77 | $9.76 | 56588 |
| 2021-12-03 | 9.77 | $9.76 | 34207 |
| 2021-12-02 | 9.77 | $9.76 | 28311 |
| 2021-12-01 | 9.77 | $9.76 | 587268 |
| 2021-11-30 | 9.78 | $9.79 | 11093 |
| 2021-11-29 | 9.77 | $9.76 | 7861 |
| 2021-11-26 | 9.78 | $9.78 | 55370 |
| 2021-11-24 | 9.77 | $9.78 | 16511 |
| 2021-11-23 | 9.77 | $9.79 | 106890 |
| 2021-11-22 | 9.76 | $9.76 | 19525 |
| 2021-11-19 | 9.77 | $9.76 | 116661 |
| 2021-11-18 | 9.77 | $9.77 | 7487 |
| 2021-11-17 | 9.76 | $9.76 | 10509 |
| 2021-11-16 | 9.76 | $9.79 | 26968 |
| 2021-11-15 | 9.76 | $9.77 | 21239 |
| 2021-11-12 | 9.75 | $9.75 | 22335 |
| 2021-11-11 | 9.75 | $9.74 | 71510 |
| 2021-11-10 | 9.76 | $9.75 | 21733 |
| 2021-11-09 | 9.76 | $9.75 | 47965 |
| 2021-11-08 | 9.76 | $9.75 | 18108 |
| 2021-11-05 | 9.76 | $9.75 | 34457 |
| 2021-11-04 | 9.76 | $9.77 | 4572 |
| 2021-11-03 | 9.76 | $9.77 | 16736 |
| 2021-11-02 | 9.76 | $9.76 | 6166 |
| 2021-11-01 | 9.75 | $9.76 | 8548 |
| 2021-10-29 | 9.75 | $9.76 | 18067 |
| 2021-10-28 | 9.75 | $9.76 | 21446 |
| 2021-10-27 | 9.75 | $9.75 | 90194 |
| 2021-10-26 | 9.75 | $9.76 | 12880 |
| 2021-10-25 | 9.74 | $9.74 | 12605 |
| 2021-10-22 | 9.74 | $9.75 | 3811 |
| 2021-10-21 | 9.74 | $9.74 | 13244 |
| 2021-10-20 | 9.74 | $9.73 | 11359 |
| 2021-10-19 | 9.75 | $9.76 | 18340 |
| 2021-10-18 | 9.74 | $9.72 | 6709 |
| 2021-10-15 | 9.75 | $9.72 | 27467 |
| 2021-10-14 | 9.76 | $9.73 | 27425 |
| 2021-10-13 | 9.76 | $9.74 | 5635 |
| 2021-10-12 | 9.77 | $9.77 | 99162 |
| 2021-10-11 | 9.76 | $9.76 | 26871 |
| 2021-10-08 | 9.76 | $9.75 | 10232 |
| 2021-10-07 | 9.76 | $9.75 | 230857 |
| 2021-10-06 | 9.76 | $9.75 | 29643 |
| 2021-10-05 | 9.76 | $9.75 | 28374 |
| 2021-10-04 | 9.76 | $9.74 | 23356 |
| 2021-10-01 | 9.76 | $9.73 | 8282 |
| 2021-09-30 | 9.76 | $9.76 | 74966 |
| 2021-09-29 | 9.76 | $9.77 | 22276 |
| 2021-09-28 | 9.75 | $9.75 | 20530 |
| 2021-09-27 | 9.74 | $9.72 | 27435 |
| 2021-09-24 | 9.74 | $9.75 | 13525 |
| 2021-09-23 | 9.73 | $9.74 | 23575 |
| 2021-09-22 | 9.73 | $9.75 | 998661 |
| 2021-09-21 | 9.72 | $9.70 | 12230 |
| 2021-09-20 | 9.72 | $9.70 | 17687 |
| 2021-09-17 | 9.72 | $9.72 | 14615 |
| 2021-09-16 | 9.72 | $9.72 | 7233 |
| 2021-09-15 | 9.71 | $9.74 | 22637 |
| 2021-09-14 | 9.70 | $9.69 | 14774 |
| 2021-09-13 | 9.70 | $9.70 | 217209 |
| 2021-09-10 | 9.70 | $9.71 | 20047 |
| 2021-09-09 | 9.69 | $9.71 | 475173 |
| 2021-09-08 | 9.68 | $9.70 | 6709 |
| 2021-09-07 | 9.67 | $9.71 | 168177 |
| 2021-09-03 | 9.66 | $9.68 | 16393 |
| 2021-09-02 | 9.65 | $9.65 | 23355 |
| 2021-09-01 | 9.66 | $9.66 | 110365 |
| 2021-08-31 | 9.66 | $9.67 | 10117 |
| 2021-08-30 | 9.65 | $9.67 | 62793 |
| 2021-08-27 | 9.65 | $9.65 | 13655 |
| 2021-08-26 | 9.65 | $9.65 | 37245 |
| 2021-08-25 | 9.65 | $9.66 | 52459 |
| 2021-08-24 | 9.65 | $9.66 | 8335 |
| 2021-08-23 | 9.65 | $9.68 | 38683 |
| 2021-08-20 | 9.65 | $9.64 | 16069 |
| 2021-08-19 | 9.66 | $9.68 | 39387 |
| 2021-08-18 | 9.65 | $9.64 | 15391 |
| 2021-08-17 | 9.66 | $9.66 | 9710 |
| 2021-08-16 | 9.66 | $9.65 | 27783 |
| 2021-08-13 | 9.67 | $9.64 | 31278 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
15.35
2023-12-21
Close Price
$4.74
Vol: 164171
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
2.44
Average
57.94
Maximum
82.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 15.35 | $4.74 | 164171 |
| 2023-12-20 | 13.71 | $4.62 | 92787 |
| 2023-12-19 | 11.26 | $4.44 | 41852 |
| 2023-12-18 | 11.59 | $4.63 | 371300 |
| 2023-12-15 | 2.44 | $3.99 | 123243 |
| 2023-12-14 | 2.98 | $5.17 | 110823 |
| 2023-12-13 | 4.98 | $7.42 | 33566 |
| 2023-12-12 | 6.58 | $8.28 | 23428 |
| 2023-12-11 | 9.29 | $9.10 | 36760 |
| 2023-12-08 | 80.95 | $10.96 | 50822 |
| 2023-12-07 | 80.95 | $10.96 | 68728 |
| 2023-12-06 | 75.43 | $10.90 | 61262 |
| 2023-12-05 | 69.91 | $10.86 | 1141 |
| 2023-12-04 | 73.86 | $10.87 | 8381 |
| 2023-12-01 | 64.31 | $10.82 | 1566 |
| 2023-11-30 | 64.29 | $10.82 | 3252 |
| 2023-11-29 | 62.06 | $10.81 | 8363 |
| 2023-11-28 | 61.78 | $10.81 | 19174 |
| 2023-11-27 | 56.18 | $10.79 | 2243 |
| 2023-11-24 | 49.11 | $10.77 | 1425 |
| 2023-11-22 | 58.01 | $10.79 | 5224 |
| 2023-11-21 | 58.16 | $10.79 | 2038 |
| 2023-11-20 | 58.05 | $10.79 | 4047 |
| 2023-11-17 | 58.05 | $10.79 | 7560 |
| 2023-11-16 | 62.70 | $10.80 | 911 |
| 2023-11-15 | 62.70 | $10.80 | 1993 |
| 2023-11-14 | 64.38 | $10.80 | 6319 |
| 2023-11-13 | 63.48 | $10.80 | 1739 |
| 2023-11-10 | 68.10 | $10.81 | 1188 |
| 2023-11-09 | 65.73 | $10.80 | 1138 |
| 2023-11-08 | 65.73 | $10.80 | 2965 |
| 2023-11-07 | 63.21 | $10.79 | 35576 |
| 2023-11-06 | 63.21 | $10.79 | 472 |
| 2023-11-03 | 67.66 | $10.80 | 3525 |
| 2023-11-02 | 67.66 | $10.80 | 792 |
| 2023-11-01 | 65.46 | $10.79 | 2657 |
| 2023-10-31 | 65.46 | $10.79 | 13753 |
| 2023-10-30 | 72.97 | $10.81 | 1826 |
| 2023-10-27 | 69.66 | $10.79 | 3565 |
| 2023-10-26 | 69.66 | $10.79 | 20315 |
| 2023-10-25 | 69.66 | $10.79 | 2129 |
| 2023-10-24 | 67.65 | $10.78 | 2371 |
| 2023-10-23 | 67.65 | $10.78 | 1733 |
| 2023-10-20 | 67.65 | $10.78 | 2834 |
| 2023-10-19 | 67.65 | $10.78 | 4076 |
| 2023-10-18 | 65.79 | $10.77 | 1909 |
| 2023-10-17 | 65.83 | $10.77 | 3743 |
| 2023-10-16 | 67.18 | $10.77 | 1668 |
| 2023-10-13 | 64.71 | $10.76 | 10596 |
| 2023-10-12 | 68.20 | $10.77 | 4104 |
| 2023-10-11 | 68.20 | $10.77 | 1731 |
| 2023-10-10 | 68.20 | $10.77 | 777 |
| 2023-10-09 | 68.20 | $10.77 | 2218 |
| 2023-10-06 | 66.74 | $10.76 | 329 |
| 2023-10-05 | 66.74 | $10.76 | 2962 |
| 2023-10-04 | 66.74 | $10.76 | 4367 |
| 2023-10-03 | 79.24 | $10.80 | 1738 |
| 2023-10-02 | 74.74 | $10.76 | 1255 |
| 2023-09-29 | 73.37 | $10.75 | 617 |
| 2023-09-28 | 77.36 | $10.76 | 1351 |
| 2023-09-27 | 77.36 | $10.76 | 2814 |
| 2023-09-26 | 77.36 | $10.76 | 12952 |
| 2023-09-25 | 76.25 | $10.75 | 5723 |
| 2023-09-22 | 76.25 | $10.75 | 68958 |
| 2023-09-21 | 71.19 | $10.71 | 1354 |
| 2023-09-20 | 71.17 | $10.71 | 4165 |
| 2023-09-19 | 74.78 | $10.72 | 2592 |
| 2023-09-18 | 74.78 | $10.72 | 1440 |
| 2023-09-15 | 73.57 | $10.71 | 5936 |
| 2023-09-14 | 72.31 | $10.70 | 902 |
| 2023-09-13 | 71.00 | $10.69 | 1625 |
| 2023-09-12 | 71.00 | $10.69 | 1209 |
| 2023-09-11 | 69.70 | $10.68 | 17966 |
| 2023-09-08 | 69.70 | $10.68 | 7829 |
| 2023-09-07 | 69.07 | $10.68 | 36915 |
| 2023-09-06 | 65.71 | $10.65 | 2263 |
| 2023-09-05 | 65.71 | $10.65 | 4129 |
| 2023-09-01 | 65.71 | $10.65 | 7106 |
| 2023-08-31 | 64.38 | $10.64 | 4004 |
| 2023-08-30 | 64.38 | $10.64 | 1519 |
| 2023-08-29 | 64.38 | $10.64 | 3988 |
| 2023-08-28 | 63.16 | $10.63 | 2486 |
| 2023-08-25 | 63.16 | $10.63 | 8344 |
| 2023-08-24 | 63.16 | $10.63 | 1388 |
| 2023-08-23 | 63.16 | $10.63 | 4614 |
| 2023-08-22 | 62.10 | $10.62 | 5763 |
| 2023-08-21 | 61.04 | $10.61 | 5511 |
| 2023-08-18 | 66.35 | $10.64 | 4136 |
| 2023-08-17 | 66.35 | $10.64 | 438 |
| 2023-08-16 | 66.35 | $10.64 | 1244 |
| 2023-08-15 | 64.59 | $10.62 | 2689 |
| 2023-08-14 | 61.73 | $10.59 | 4925 |
| 2023-08-11 | 61.73 | $10.59 | 5071 |
| 2023-08-10 | 60.15 | $10.57 | 3587 |
| 2023-08-09 | 58.80 | $10.56 | 2474 |
| 2023-08-08 | 55.67 | $10.53 | 34194 |
| 2023-08-07 | 59.23 | $10.56 | 5741 |
| 2023-08-04 | 56.59 | $10.53 | 288 |
| 2023-08-03 | 64.54 | $10.58 | 2797 |
| 2023-08-02 | 62.54 | $10.56 | 958 |
| 2023-08-01 | 66.08 | $10.58 | 2860 |
| 2023-07-31 | 60.81 | $10.53 | 3295 |
| 2023-07-28 | 62.68 | $10.54 | 4038 |
| 2023-07-27 | 64.13 | $10.55 | 2182 |
| 2023-07-26 | 66.38 | $10.56 | 7972 |
| 2023-07-25 | 63.36 | $10.53 | 2397 |
| 2023-07-24 | 63.35 | $10.53 | 2451 |
| 2023-07-21 | 63.52 | $10.53 | 2444 |
| 2023-07-20 | 62.94 | $10.53 | 7919 |
| 2023-07-19 | 62.47 | $10.52 | 5853 |
| 2023-07-18 | 65.56 | $10.54 | 5596 |
| 2023-07-17 | 60.92 | $10.49 | 7578 |
| 2023-07-14 | 65.05 | $10.51 | 1027 |
| 2023-07-13 | 64.07 | $10.50 | 4593 |
| 2023-07-12 | 65.04 | $10.51 | 7043 |
| 2023-07-11 | 65.04 | $10.51 | 3598 |
| 2023-07-10 | 66.60 | $10.52 | 6326 |
| 2023-07-07 | 62.30 | $10.47 | 1695 |
| 2023-07-06 | 62.30 | $10.47 | 17284 |
| 2023-07-05 | 60.46 | $10.45 | 1897 |
| 2023-07-03 | 60.46 | $10.45 | 7547 |
| 2023-06-30 | 60.46 | $10.45 | 2988 |
| 2023-06-29 | 60.46 | $10.45 | 4314 |
| 2023-06-28 | 60.46 | $10.45 | 3538 |
| 2023-06-27 | 59.71 | $10.44 | 11591 |
| 2023-06-26 | 61.96 | $10.46 | 13164 |
| 2023-06-23 | 60.54 | $10.44 | 6058 |
| 2023-06-22 | 61.64 | $10.45 | 8820 |
| 2023-06-21 | 60.62 | $10.44 | 3078 |
| 2023-06-20 | 58.91 | $10.41 | 7280 |
| 2023-06-16 | 58.91 | $10.41 | 1661 |
| 2023-06-15 | 62.86 | $10.45 | 7793 |
| 2023-06-14 | 68.32 | $10.50 | 12915 |
| 2023-06-13 | 68.33 | $10.50 | 15896 |
| 2023-06-12 | 63.13 | $10.41 | 3008 |
| 2023-06-09 | 65.39 | $10.43 | 1337 |
| 2023-06-08 | 71.48 | $10.48 | 16012 |
| 2023-06-07 | 66.43 | $10.40 | 7748 |
| 2023-06-06 | 69.89 | $10.42 | 17011 |
| 2023-06-05 | 79.30 | $10.48 | 6203 |
| 2023-06-02 | 78.38 | $10.46 | 9112 |
| 2023-06-01 | 80.08 | $10.47 | 3284 |
| 2023-05-31 | 80.08 | $10.47 | 1239 |
| 2023-05-30 | 79.27 | $10.45 | 21026 |
| 2023-05-26 | 80.83 | $10.46 | 9436 |
| 2023-05-25 | 80.83 | $10.46 | 14297 |
| 2023-05-24 | 80.66 | $10.46 | 59474 |
| 2023-05-23 | 82.77 | $10.47 | 5346 |
| 2023-05-22 | 82.48 | $10.46 | 32205 |
| 2023-05-19 | 80.95 | $10.41 | 34603 |
| 2023-05-18 | 72.43 | $10.22 | 821 |
| 2023-05-17 | 79.03 | $10.26 | 11423 |
| 2023-05-16 | 75.58 | $10.20 | 40672 |
| 2023-05-15 | 64.45 | $10.08 | 24913 |
| 2023-05-12 | 61.70 | $10.06 | 1431 |
| 2023-05-11 | 61.68 | $10.06 | 524 |
| 2023-05-10 | 63.93 | $10.07 | 2319 |
| 2023-05-09 | 62.64 | $10.06 | 6362 |
| 2023-05-08 | 61.32 | $10.05 | 595 |
| 2023-05-05 | 61.32 | $10.05 | 7521 |
| 2023-05-04 | 61.32 | $10.05 | 3272 |
| 2023-05-03 | 61.32 | $10.05 | 5229 |
| 2023-05-02 | 54.85 | $10.00 | 2311 |
| 2023-05-01 | 58.57 | $10.02 | 8327 |
| 2023-04-28 | 58.57 | $10.02 | 2450 |
| 2023-04-27 | 55.87 | $10.00 | 14940 |
| 2023-04-26 | 49.62 | $9.96 | 4327 |
| 2023-04-25 | 53.51 | $9.98 | 297 |
| 2023-04-24 | 53.25 | $9.98 | 5662 |
| 2023-04-21 | 49.95 | $9.96 | 2216 |
| 2023-04-20 | 49.95 | $9.96 | 4324 |
| 2023-04-19 | 49.95 | $9.96 | 2781 |
| 2023-04-18 | 48.40 | $9.95 | 871 |
| 2023-04-17 | 49.87 | $9.96 | 5044 |
| 2023-04-14 | 49.87 | $9.96 | 1290 |
| 2023-04-13 | 51.28 | $9.97 | 14422 |
| 2023-04-12 | 50.39 | $9.96 | 3834 |
| 2023-04-11 | 51.28 | $9.97 | 810 |
| 2023-04-10 | 48.70 | $9.95 | 3988 |
| 2023-04-06 | 49.45 | $9.96 | 1558 |
| 2023-04-05 | 47.41 | $9.94 | 13671 |
| 2023-04-04 | 44.76 | $9.92 | 2191 |
| 2023-04-03 | 44.76 | $9.92 | 5521 |
| 2023-03-31 | 44.76 | $9.92 | 4242 |
| 2023-03-30 | 45.75 | $9.93 | 11974 |
| 2023-03-29 | 44.59 | $9.92 | 3993 |
| 2023-03-28 | 48.54 | $9.96 | 30634 |
| 2023-03-27 | 46.27 | $9.94 | 10778 |
| 2023-03-24 | 43.94 | $9.92 | 11339 |
| 2023-03-23 | 43.94 | $9.92 | 7382 |
| 2023-03-22 | 43.94 | $9.92 | 5538 |
| 2023-03-21 | 44.77 | $9.93 | 11190 |
| 2023-03-20 | 43.75 | $9.92 | 14800 |
| 2023-03-17 | 44.53 | $9.93 | 5468 |
| 2023-03-16 | 45.31 | $9.94 | 13070 |
| 2023-03-15 | 43.46 | $9.92 | 2766 |
| 2023-03-14 | 46.43 | $9.96 | 3993 |
| 2023-03-13 | 46.43 | $9.96 | 9419 |
| 2023-03-10 | 45.60 | $9.95 | 6389 |
| 2023-03-09 | 46.29 | $9.96 | 5045 |
| 2023-03-08 | 47.65 | $9.98 | 3293 |
| 2023-03-07 | 48.34 | $9.99 | 3015 |
| 2023-03-06 | 46.14 | $9.96 | 2001 |
| 2023-03-03 | 47.75 | $9.99 | 3793 |
| 2023-03-02 | 48.71 | $10.00 | 10840 |
| 2023-03-01 | 46.64 | $9.97 | 1133 |
| 2023-02-28 | 47.26 | $9.98 | 10185 |
| 2023-02-27 | 46.61 | $9.97 | 3454 |
| 2023-02-24 | 46.61 | $9.97 | 2104 |
| 2023-02-23 | 47.67 | $9.99 | 16521 |
| 2023-02-22 | 46.22 | $9.97 | 3924 |
| 2023-02-21 | 46.46 | $9.97 | 5141 |
| 2023-02-17 | 47.42 | $9.99 | 2283 |
| 2023-02-16 | 53.13 | $10.10 | 3190 |
| 2023-02-15 | 47.69 | $10.00 | 12398 |
| 2023-02-14 | 46.81 | $9.99 | 715 |
| 2023-02-13 | 47.06 | $9.99 | 1244 |
| 2023-02-10 | 47.06 | $9.99 | 1959 |
| 2023-02-09 | 47.29 | $10.00 | 3343 |
| 2023-02-08 | 48.40 | $10.02 | 8023 |
| 2023-02-07 | 49.74 | $10.05 | 5147 |
| 2023-02-06 | 50.85 | $10.08 | 3911 |
| 2023-02-03 | 50.22 | $10.06 | 2974 |
| 2023-02-02 | 54.70 | $10.16 | 8540 |
| 2023-02-01 | 54.70 | $10.16 | 4059 |
| 2023-01-31 | 54.33 | $10.15 | 21647 |
| 2023-01-30 | 53.25 | $10.12 | 28409 |
| 2023-01-27 | 54.47 | $10.15 | 15541 |
| 2023-01-26 | 52.75 | $10.10 | 7361 |
| 2023-01-25 | 50.99 | $10.05 | 1133 |
| 2023-01-24 | 50.99 | $10.05 | 5404 |
| 2023-01-23 | 48.57 | $9.98 | 2633 |
| 2023-01-20 | 53.21 | $10.11 | 13637 |
| 2023-01-19 | 48.15 | $9.97 | 2117 |
| 2023-01-18 | 48.03 | $9.97 | 3874 |
| 2023-01-17 | 48.99 | $10.00 | 16212 |
| 2023-01-13 | 71.51 | $10.46 | 37147 |
| 2023-01-12 | 38.69 | $9.89 | 31625 |
| 2023-01-11 | 40.23 | $9.91 | 52586 |
| 2023-01-10 | 37.21 | $9.88 | 11014 |
| 2023-01-09 | 32.81 | $9.85 | 5836 |
| 2023-01-06 | 38.78 | $9.93 | 1499 |
| 2023-01-05 | 45.69 | $10.00 | 18910 |
| 2023-01-04 | 28.35 | $9.90 | 24820 |
| 2023-01-03 | 21.18 | $9.87 | 25168 |
| 2022-12-30 | 28.38 | $9.95 | 28281 |
| 2022-12-29 | 71.86 | $10.10 | 65668 |
| 2022-12-28 | 65.09 | $10.08 | 128022 |
| 2022-12-27 | 65.09 | $10.08 | 35285 |
| 2022-12-23 | 73.03 | $10.09 | 20255 |
| 2022-12-22 | 73.03 | $10.09 | 150476 |
| 2022-12-21 | 73.03 | $10.09 | 77257 |
| 2022-12-20 | 73.03 | $10.09 | 40603 |
| 2022-12-19 | 73.03 | $10.09 | 25787 |
| 2022-12-16 | 70.21 | $10.08 | 64751 |
| 2022-12-15 | 70.21 | $10.08 | 8163 |
| 2022-12-14 | 70.21 | $10.08 | 6277 |
| 2022-12-13 | 72.48 | $10.08 | 258235 |
| 2022-12-12 | 70.27 | $10.08 | 3539 |
| 2022-12-09 | 70.27 | $10.08 | 10099 |
| 2022-12-08 | 70.27 | $10.08 | 204185 |
| 2022-12-07 | 70.27 | $10.08 | 2.0M |
| 2022-12-06 | 69.08 | $10.07 | 2145 |
| 2022-12-05 | 74.77 | $10.08 | 2.0M |
| 2022-12-02 | 71.41 | $10.07 | 105983 |
| 2022-12-01 | 71.41 | $10.07 | 11400 |
| 2022-11-30 | 71.41 | $10.07 | 290199 |
| 2022-11-29 | 70.28 | $10.06 | 148400 |
| 2022-11-28 | 65.02 | $10.04 | 90986 |
| 2022-11-25 | 70.99 | $10.05 | 3398 |
| 2022-11-23 | 68.22 | $10.04 | 4357 |
| 2022-11-22 | 68.28 | $10.04 | 314834 |
| 2022-11-21 | 68.25 | $10.04 | 97706 |
| 2022-11-18 | 70.57 | $10.04 | 51893 |
| 2022-11-17 | 66.83 | $10.03 | 14747 |
| 2022-11-16 | 63.70 | $10.02 | 2552 |
| 2022-11-15 | 66.69 | $10.03 | 1947 |
| 2022-11-14 | 65.13 | $10.02 | 16248 |
| 2022-11-11 | 65.13 | $10.02 | 7534 |
| 2022-11-10 | 65.19 | $10.02 | 7572 |
| 2022-11-09 | 65.16 | $10.02 | 4046 |
| 2022-11-08 | 72.68 | $10.03 | 100203 |
| 2022-11-07 | 71.87 | $10.03 | 79627 |
| 2022-11-04 | 69.46 | $10.02 | 4601 |
| 2022-11-03 | 72.40 | $10.03 | 3816 |
| 2022-11-02 | 71.24 | $10.02 | 31866 |
| 2022-11-01 | 68.75 | $10.01 | 78650 |
| 2022-10-31 | 68.75 | $10.01 | 18170 |
| 2022-10-28 | 68.75 | $10.01 | 109832 |
| 2022-10-27 | 66.24 | $10.00 | 5595 |
| 2022-10-26 | 68.87 | $10.01 | 202521 |
| 2022-10-25 | 67.65 | $10.00 | 6799 |
| 2022-10-24 | 73.09 | $10.01 | 3530 |
| 2022-10-21 | 68.24 | $9.99 | 89814 |
| 2022-10-20 | 74.63 | $10.00 | 107658 |
| 2022-10-19 | 72.15 | $9.99 | 894426 |
| 2022-10-18 | 69.30 | $9.98 | 100894 |
| 2022-10-17 | 66.00 | $9.97 | 6049 |
| 2022-10-14 | 69.55 | $9.98 | 1239 |
| 2022-10-13 | 67.91 | $9.97 | 675038 |
| 2022-10-12 | 70.89 | $9.97 | 3791 |
| 2022-10-11 | 66.02 | $9.96 | 5091 |
| 2022-10-10 | 66.02 | $9.96 | 1854 |
| 2022-10-07 | 73.93 | $9.97 | 116583 |
| 2022-10-06 | 73.93 | $9.97 | 13341 |
| 2022-10-05 | 68.88 | $9.96 | 2825 |
| 2022-10-04 | 73.39 | $9.96 | 12544 |
| 2022-10-03 | 73.39 | $9.96 | 111800 |
| 2022-09-30 | 73.39 | $9.96 | 4649 |
| 2022-09-29 | 71.81 | $9.96 | 2555 |
| 2022-09-28 | 68.22 | $9.95 | 40205 |
| 2022-09-27 | 66.18 | $9.94 | 14141 |
| 2022-09-26 | 66.18 | $9.94 | 146467 |
| 2022-09-23 | 66.18 | $9.94 | 14607 |
| 2022-09-22 | 66.18 | $9.94 | 4904 |
| 2022-09-21 | 69.84 | $9.95 | 9558 |
| 2022-09-20 | 68.68 | $9.94 | 3721 |
| 2022-09-19 | 68.19 | $9.94 | 263329 |
| 2022-09-16 | 68.19 | $9.94 | 15965 |
| 2022-09-15 | 64.85 | $9.93 | 299158 |
| 2022-09-14 | 64.92 | $9.93 | 225831 |
| 2022-09-13 | 68.08 | $9.94 | 422140 |
| 2022-09-12 | 66.50 | $9.93 | 14875 |
| 2022-09-09 | 63.02 | $9.92 | 13348 |
| 2022-09-08 | 66.29 | $9.93 | 6720 |
| 2022-09-07 | 64.54 | $9.92 | 5919 |
| 2022-09-06 | 64.54 | $9.92 | 23412 |
| 2022-09-02 | 60.88 | $9.91 | 1670 |
| 2022-09-01 | 60.88 | $9.91 | 143809 |
| 2022-08-31 | 60.88 | $9.91 | 2054 |
| 2022-08-30 | 60.88 | $9.91 | 4635 |
| 2022-08-29 | 63.55 | $9.92 | 3100 |
| 2022-08-26 | 61.97 | $9.91 | 2406 |
| 2022-08-25 | 62.07 | $9.91 | 34858 |
| 2022-08-24 | 59.76 | $9.90 | 4624 |
| 2022-08-23 | 63.32 | $9.91 | 1533 |
| 2022-08-22 | 60.14 | $9.90 | 2645 |
| 2022-08-19 | 60.14 | $9.90 | 134042 |
| 2022-08-18 | 60.14 | $9.90 | 11711 |
| 2022-08-17 | 64.97 | $9.91 | 9265 |
| 2022-08-16 | 62.11 | $9.90 | 577 |
| 2022-08-15 | 62.08 | $9.90 | 2855 |
| 2022-08-12 | 62.08 | $9.90 | 19589 |
| 2022-08-11 | 61.89 | $9.90 | 11610 |
| 2022-08-10 | 59.33 | $9.89 | 55935 |
| 2022-08-09 | 56.33 | $9.88 | 52205 |
| 2022-08-08 | 60.57 | $9.89 | 13878 |
| 2022-08-05 | 62.82 | $9.90 | 142774 |
| 2022-08-04 | 65.11 | $9.90 | 34448 |
| 2022-08-03 | 62.51 | $9.89 | 6539 |
| 2022-08-02 | 62.51 | $9.89 | 3753 |
| 2022-08-01 | 62.51 | $9.89 | 3459 |
| 2022-07-29 | 61.27 | $9.89 | 35100 |
| 2022-07-28 | 67.64 | $9.90 | 4454 |
| 2022-07-27 | 59.68 | $9.87 | 36676 |
| 2022-07-26 | 59.68 | $9.87 | 13347 |
| 2022-07-25 | 56.46 | $9.86 | 10607 |
| 2022-07-22 | 61.10 | $9.87 | 8214 |
| 2022-07-21 | 53.91 | $9.85 | 2368 |
| 2022-07-20 | 53.91 | $9.85 | 6613 |
| 2022-07-19 | 55.01 | $9.85 | 4806 |
| 2022-07-18 | 54.12 | $9.85 | 3622 |
| 2022-07-15 | 58.72 | $9.86 | 11118 |
| 2022-07-14 | 50.77 | $9.84 | 30465 |
| 2022-07-13 | 52.06 | $9.84 | 2575 |
| 2022-07-12 | 51.89 | $9.84 | 4968 |
| 2022-07-11 | 53.11 | $9.85 | 8877 |
| 2022-07-08 | 55.39 | $9.85 | 6318 |
| 2022-07-07 | 59.79 | $9.86 | 18615 |
| 2022-07-06 | 58.75 | $9.86 | 996 |
| 2022-07-05 | 54.35 | $9.84 | 204855 |
| 2022-07-01 | 62.89 | $9.86 | 94774 |
| 2022-06-30 | 61.05 | $9.86 | 3752 |
| 2022-06-29 | 59.13 | $9.85 | 121767 |
| 2022-06-28 | 59.13 | $9.85 | 2288 |
| 2022-06-27 | 55.12 | $9.84 | 47412 |
| 2022-06-24 | 55.12 | $9.84 | 9327 |
| 2022-06-23 | 53.05 | $9.84 | 8978 |
| 2022-06-22 | 50.94 | $9.83 | 11305 |
| 2022-06-21 | 50.89 | $9.83 | 9843 |
| 2022-06-17 | 50.89 | $9.83 | 8887 |
| 2022-06-16 | 55.25 | $9.84 | 83687 |
| 2022-06-15 | 55.25 | $9.84 | 28281 |
| 2022-06-14 | 55.25 | $9.84 | 22579 |
| 2022-06-13 | 55.25 | $9.84 | 47711 |
| 2022-06-10 | 56.11 | $9.84 | 12634 |
| 2022-06-09 | 53.28 | $9.83 | 13467 |
| 2022-06-08 | 52.24 | $9.83 | 1331 |
| 2022-06-07 | 55.97 | $9.84 | 6649 |
| 2022-06-06 | 55.94 | $9.84 | 6507 |
| 2022-06-03 | 54.49 | $9.84 | 30616 |
| 2022-06-02 | 49.77 | $9.82 | 1.0M |
| 2022-06-01 | 53.27 | $9.83 | 15105 |
| 2022-05-31 | 53.27 | $9.83 | 12332 |
| 2022-05-27 | 50.10 | $9.82 | 297225 |
| 2022-05-26 | 50.10 | $9.82 | 2809 |
| 2022-05-25 | 50.10 | $9.82 | 9381 |
| 2022-05-24 | 47.02 | $9.81 | 7498 |
| 2022-05-23 | 49.95 | $9.82 | 30615 |
| 2022-05-20 | 48.42 | $9.82 | 228694 |
| 2022-05-19 | 49.87 | $9.82 | 5869 |
| 2022-05-18 | 56.24 | $9.84 | 15983 |
| 2022-05-17 | 47.17 | $9.81 | 13482 |
| 2022-05-16 | 46.53 | $9.81 | 13669 |
| 2022-05-13 | 42.70 | $9.80 | 22961 |
| 2022-05-12 | 42.70 | $9.80 | 50162 |
| 2022-05-11 | 50.94 | $9.83 | 1.6M |
| 2022-05-10 | 49.07 | $9.82 | 27567 |
| 2022-05-09 | 52.90 | $9.83 | 49405 |
| 2022-05-06 | 52.90 | $9.83 | 19992 |
| 2022-05-05 | 56.90 | $9.84 | 53088 |
| 2022-05-04 | 61.31 | $9.85 | 77777 |
| 2022-05-03 | 58.27 | $9.84 | 650771 |
| 2022-05-02 | 58.24 | $9.84 | 270595 |
| 2022-04-29 | 58.24 | $9.84 | 13729 |
| 2022-04-28 | 62.50 | $9.85 | 9589 |
| 2022-04-27 | 64.75 | $9.86 | 86978 |
| 2022-04-26 | 63.50 | $9.85 | 31537 |
| 2022-04-25 | 62.23 | $9.85 | 21664 |
| 2022-04-22 | 59.56 | $9.84 | 31400 |
| 2022-04-21 | 61.63 | $9.84 | 15494 |
| 2022-04-20 | 71.02 | $9.86 | 268335 |
| 2022-04-19 | 66.12 | $9.84 | 21708 |
| 2022-04-18 | 66.12 | $9.84 | 21126 |
| 2022-04-14 | 64.77 | $9.84 | 11192 |
| 2022-04-13 | 64.77 | $9.84 | 18769 |
| 2022-04-12 | 63.46 | $9.83 | 21520 |
| 2022-04-11 | 65.78 | $9.84 | 94917 |
| 2022-04-08 | 64.55 | $9.83 | 864432 |
| 2022-04-07 | 60.13 | $9.81 | 10589 |
| 2022-04-06 | 62.94 | $9.82 | 6062 |
| 2022-04-05 | 63.68 | $9.82 | 3906 |
| 2022-04-04 | 65.28 | $9.83 | 47543 |
| 2022-04-01 | 62.74 | $9.82 | 30954 |
| 2022-03-31 | 61.40 | $9.81 | 17711 |
| 2022-03-30 | 58.57 | $9.80 | 151094 |
| 2022-03-29 | 58.57 | $9.80 | 3846 |
| 2022-03-28 | 60.58 | $9.81 | 22210 |
| 2022-03-25 | 56.57 | $9.79 | 7642 |
| 2022-03-24 | 56.33 | $9.79 | 47480 |
| 2022-03-23 | 56.25 | $9.79 | 3803 |
| 2022-03-22 | 58.15 | $9.80 | 14567 |
| 2022-03-21 | 57.14 | $9.79 | 40914 |
| 2022-03-18 | 60.31 | $9.80 | 35439 |
| 2022-03-17 | 54.98 | $9.78 | 26906 |
| 2022-03-16 | 58.72 | $9.79 | 48920 |
| 2022-03-15 | 55.87 | $9.78 | 9306 |
| 2022-03-14 | 56.20 | $9.78 | 10169 |
| 2022-03-11 | 63.87 | $9.80 | 39488 |
| 2022-03-10 | 58.19 | $9.78 | 10759 |
| 2022-03-09 | 58.19 | $9.78 | 18980 |
| 2022-03-08 | 58.19 | $9.78 | 281070 |
| 2022-03-07 | 60.22 | $9.79 | 49598 |
| 2022-03-04 | 58.86 | $9.78 | 25824 |
| 2022-03-03 | 57.48 | $9.78 | 12644 |
| 2022-03-02 | 56.07 | $9.77 | 317448 |
| 2022-03-01 | 53.13 | $9.76 | 11815 |
| 2022-02-28 | 56.55 | $9.77 | 12082 |
| 2022-02-25 | 53.34 | $9.76 | 13192 |
| 2022-02-24 | 50.48 | $9.75 | 23411 |
| 2022-02-23 | 50.68 | $9.75 | 883600 |
| 2022-02-22 | 50.50 | $9.75 | 9331 |
| 2022-02-18 | 53.73 | $9.76 | 10717 |
| 2022-02-17 | 52.28 | $9.76 | 6761 |
| 2022-02-16 | 52.28 | $9.76 | 183291 |
| 2022-02-15 | 50.89 | $9.75 | 29405 |
| 2022-02-14 | 50.89 | $9.75 | 9761 |
| 2022-02-11 | 50.89 | $9.75 | 2488 |
| 2022-02-10 | 51.19 | $9.75 | 2737 |
| 2022-02-09 | 49.71 | $9.75 | 11716 |
| 2022-02-08 | 49.71 | $9.75 | 3260 |
| 2022-02-07 | 50.70 | $9.75 | 8421 |
| 2022-02-04 | 50.83 | $9.75 | 3145 |
| 2022-02-03 | 51.89 | $9.76 | 6099 |
| 2022-02-02 | 49.90 | $9.75 | 10650 |
| 2022-02-01 | 57.85 | $9.78 | 21259 |
| 2022-01-31 | 49.49 | $9.74 | 176873 |
| 2022-01-28 | 43.44 | $9.72 | 11881 |
| 2022-01-27 | 43.44 | $9.72 | 49652 |
| 2022-01-26 | 45.72 | $9.73 | 78278 |
| 2022-01-25 | 45.72 | $9.73 | 30889 |
| 2022-01-24 | 47.98 | $9.74 | 48362 |
| 2022-01-21 | 50.36 | $9.75 | 100273 |
| 2022-01-20 | 47.91 | $9.74 | 209499 |
| 2022-01-19 | 49.06 | $9.75 | 112621 |
| 2022-01-18 | 49.06 | $9.75 | 141813 |
| 2022-01-14 | 50.14 | $9.75 | 13057 |
| 2022-01-13 | 52.36 | $9.76 | 12791 |
| 2022-01-12 | 51.56 | $9.76 | 3899 |
| 2022-01-11 | 54.13 | $9.77 | 7554 |
| 2022-01-10 | 48.34 | $9.74 | 20322 |
| 2022-01-07 | 52.22 | $9.76 | 9257 |
| 2022-01-06 | 49.48 | $9.75 | 15080 |
| 2022-01-05 | 50.60 | $9.75 | 5449 |
| 2022-01-04 | 53.43 | $9.76 | 16615 |
| 2022-01-03 | 51.07 | $9.75 | 48313 |
| 2021-12-31 | 48.61 | $9.74 | 17926 |
| 2021-12-30 | 47.96 | $9.74 | 8412 |
| 2021-12-29 | 48.54 | $9.74 | 9571 |
| 2021-12-28 | 48.54 | $9.74 | 26983 |
| 2021-12-27 | 48.54 | $9.74 | 48910 |
| 2021-12-23 | 44.56 | $9.72 | 14566 |
| 2021-12-22 | 48.10 | $9.74 | 48467 |
| 2021-12-21 | 43.87 | $9.72 | 14572 |
| 2021-12-20 | 44.73 | $9.73 | 11818 |
| 2021-12-17 | 47.40 | $9.74 | 14111 |
| 2021-12-16 | 45.36 | $9.73 | 5728 |
| 2021-12-15 | 47.09 | $9.74 | 125159 |
| 2021-12-14 | 42.90 | $9.72 | 112338 |
| 2021-12-13 | 48.36 | $9.75 | 17569 |
| 2021-12-10 | 48.36 | $9.75 | 66277 |
| 2021-12-09 | 57.11 | $9.79 | 88370 |
| 2021-12-08 | 53.08 | $9.77 | 7538 |
| 2021-12-07 | 50.89 | $9.76 | 15242 |
| 2021-12-06 | 50.89 | $9.76 | 56588 |
| 2021-12-03 | 50.89 | $9.76 | 34207 |
| 2021-12-02 | 50.89 | $9.76 | 28311 |
| 2021-12-01 | 50.89 | $9.76 | 587268 |
| 2021-11-30 | 55.95 | $9.79 | 11093 |
| 2021-11-29 | 51.35 | $9.76 | 7861 |
| 2021-11-26 | 55.77 | $9.78 | 55370 |
| 2021-11-24 | 54.85 | $9.78 | 16511 |
| 2021-11-23 | 58.32 | $9.79 | 106890 |
| 2021-11-22 | 52.62 | $9.76 | 19525 |
| 2021-11-19 | 52.62 | $9.76 | 116661 |
| 2021-11-18 | 54.88 | $9.77 | 7487 |
| 2021-11-17 | 52.96 | $9.76 | 10509 |
| 2021-11-16 | 60.25 | $9.79 | 26968 |
| 2021-11-15 | 56.46 | $9.77 | 21239 |
| 2021-11-12 | 52.12 | $9.75 | 22335 |
| 2021-11-11 | 49.73 | $9.74 | 71510 |
| 2021-11-10 | 52.20 | $9.75 | 21733 |
| 2021-11-09 | 52.20 | $9.75 | 47965 |
| 2021-11-08 | 52.20 | $9.75 | 18108 |
| 2021-11-05 | 52.20 | $9.75 | 34457 |
| 2021-11-04 | 56.79 | $9.77 | 4572 |
| 2021-11-03 | 56.79 | $9.77 | 16736 |
| 2021-11-02 | 55.00 | $9.76 | 6166 |
| 2021-11-01 | 55.00 | $9.76 | 8548 |
| 2021-10-29 | 54.15 | $9.76 | 18067 |
| 2021-10-28 | 55.14 | $9.76 | 21446 |
| 2021-10-27 | 52.67 | $9.75 | 90194 |
| 2021-10-26 | 54.57 | $9.76 | 12880 |
| 2021-10-25 | 52.10 | $9.74 | 12605 |
| 2021-10-22 | 53.01 | $9.75 | 3811 |
| 2021-10-21 | 52.22 | $9.74 | 13244 |
| 2021-10-20 | 50.63 | $9.73 | 11359 |
| 2021-10-19 | 55.93 | $9.76 | 18340 |
| 2021-10-18 | 49.19 | $9.72 | 6709 |
| 2021-10-15 | 49.19 | $9.72 | 27467 |
| 2021-10-14 | 51.80 | $9.73 | 27425 |
| 2021-10-13 | 52.78 | $9.74 | 5635 |
| 2021-10-12 | 58.67 | $9.77 | 99162 |
| 2021-10-11 | 57.16 | $9.76 | 26871 |
| 2021-10-08 | 55.61 | $9.75 | 10232 |
| 2021-10-07 | 55.61 | $9.75 | 230857 |
| 2021-10-06 | 55.61 | $9.75 | 29643 |
| 2021-10-05 | 55.61 | $9.75 | 28374 |
| 2021-10-04 | 54.27 | $9.74 | 23356 |
| 2021-10-01 | 52.92 | $9.73 | 8282 |
| 2021-09-30 | 57.79 | $9.76 | 74966 |
| 2021-09-29 | 59.52 | $9.77 | 22276 |
| 2021-09-28 | 57.08 | $9.75 | 20530 |
| 2021-09-27 | 53.03 | $9.72 | 27435 |
| 2021-09-24 | 58.25 | $9.75 | 13525 |
| 2021-09-23 | 56.90 | $9.74 | 23575 |
| 2021-09-22 | 58.70 | $9.75 | 998661 |
| 2021-09-21 | 51.43 | $9.70 | 12230 |
| 2021-09-20 | 51.43 | $9.70 | 17687 |
| 2021-09-17 | 54.92 | $9.72 | 14615 |
| 2021-09-16 | 54.92 | $9.72 | 7233 |
| 2021-09-15 | 58.50 | $9.74 | 22637 |
| 2021-09-14 | 50.89 | $9.69 | 14774 |
| 2021-09-13 | 52.73 | $9.70 | 217209 |
| 2021-09-10 | 54.60 | $9.71 | 20047 |
| 2021-09-09 | 54.60 | $9.71 | 475173 |
| 2021-09-08 | 52.31 | $9.70 | 6709 |
| 2021-09-07 | 54.94 | $9.71 | 168177 |
| 2021-09-03 | 50.17 | $9.68 | 16393 |
| 2021-09-02 | 44.59 | $9.65 | 23355 |
| 2021-09-01 | 46.23 | $9.66 | 110365 |
| 2021-08-31 | 47.90 | $9.67 | 10117 |
| 2021-08-30 | 47.90 | $9.67 | 62793 |
| 2021-08-27 | 44.27 | $9.65 | 13655 |
| 2021-08-26 | 44.27 | $9.65 | 37245 |
| 2021-08-25 | 45.71 | $9.66 | 52459 |
| 2021-08-24 | 45.71 | $9.66 | 8335 |
| 2021-08-23 | 48.56 | $9.68 | 38683 |
| 2021-08-20 | 41.64 | $9.64 | 16069 |
| 2021-08-19 | 46.91 | $9.68 | 39387 |
| 2021-08-18 | 39.66 | $9.64 | 15391 |
| 2021-08-17 | 42.82 | $9.66 | 9710 |
| 2021-08-16 | 40.57 | $9.65 | 27783 |
| 2021-08-13 | 38.26 | $9.64 | 31278 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.45
2023-12-21
Close Price
$4.74
Vol: 164171
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.87
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-21 | -84.45 | $4.74 | 164171 |
| 2023-12-20 | -86.01 | $4.62 | 92787 |
| 2023-12-19 | -88.37 | $4.44 | 41852 |
| 2023-12-18 | -85.88 | $4.63 | 371300 |
| 2023-12-15 | -94.25 | $3.99 | 123243 |
| 2023-12-14 | -93.63 | $5.17 | 110823 |
| 2023-12-13 | -91.30 | $7.42 | 33566 |
| 2023-12-12 | -98.65 | $8.28 | 23428 |
| 2023-12-11 | -84.68 | $9.10 | 36760 |
| 2023-12-08 | -55.81 | $10.96 | 50822 |
| 2023-12-07 | 0.00 | $10.96 | 68728 |
| 2023-12-06 | -27.78 | $10.90 | 61262 |
| 2023-12-05 | -10.09 | $10.86 | 1141 |
| 2023-12-04 | 0.00 | $10.87 | 8381 |
| 2023-12-01 | 0.00 | $10.82 | 1566 |
| 2023-11-30 | -0.20 | $10.82 | 3252 |
| 2023-11-29 | -17.80 | $10.81 | 8363 |
| 2023-11-28 | -20.00 | $10.81 | 19174 |
| 2023-11-27 | -55.56 | $10.79 | 2243 |
| 2023-11-24 | -100.00 | $10.77 | 1425 |
| 2023-11-22 | -71.43 | $10.79 | 5224 |
| 2023-11-21 | -70.57 | $10.79 | 2038 |
| 2023-11-20 | -71.43 | $10.79 | 4047 |
| 2023-11-17 | -55.56 | $10.79 | 7560 |
| 2023-11-16 | -23.08 | $10.80 | 911 |
| 2023-11-15 | -23.08 | $10.80 | 1993 |
| 2023-11-14 | -17.54 | $10.80 | 6319 |
| 2023-11-13 | -22.92 | $10.80 | 1739 |
| 2023-11-10 | -7.69 | $10.81 | 1188 |
| 2023-11-09 | -22.92 | $10.80 | 1138 |
| 2023-11-08 | -22.92 | $10.80 | 2965 |
| 2023-11-07 | -38.46 | $10.79 | 35576 |
| 2023-11-06 | -38.46 | $10.79 | 472 |
| 2023-11-03 | -23.08 | $10.80 | 3525 |
| 2023-11-02 | -23.08 | $10.80 | 792 |
| 2023-11-01 | -38.46 | $10.79 | 2657 |
| 2023-10-31 | -38.46 | $10.79 | 13753 |
| 2023-10-30 | -9.65 | $10.81 | 1826 |
| 2023-10-27 | -14.29 | $10.79 | 3565 |
| 2023-10-26 | -14.29 | $10.79 | 20315 |
| 2023-10-25 | -50.00 | $10.79 | 2129 |
| 2023-10-24 | -58.33 | $10.78 | 2371 |
| 2023-10-23 | -58.33 | $10.78 | 1733 |
| 2023-10-20 | -53.85 | $10.78 | 2834 |
| 2023-10-19 | -53.85 | $10.78 | 4076 |
| 2023-10-18 | -57.14 | $10.77 | 1909 |
| 2023-10-17 | -57.07 | $10.77 | 3743 |
| 2023-10-16 | -50.67 | $10.77 | 1668 |
| 2023-10-13 | -56.25 | $10.76 | 10596 |
| 2023-10-12 | -50.00 | $10.77 | 4104 |
| 2023-10-11 | -50.00 | $10.77 | 1731 |
| 2023-10-10 | -50.00 | $10.77 | 777 |
| 2023-10-09 | -50.00 | $10.77 | 2218 |
| 2023-10-06 | -52.94 | $10.76 | 329 |
| 2023-10-05 | -45.00 | $10.76 | 2962 |
| 2023-10-04 | -45.00 | $10.76 | 4367 |
| 2023-10-03 | -25.00 | $10.80 | 1738 |
| 2023-10-02 | -45.00 | $10.76 | 1255 |
| 2023-09-29 | -50.00 | $10.75 | 617 |
| 2023-09-28 | -42.86 | $10.76 | 1351 |
| 2023-09-27 | -0.08 | $10.76 | 2814 |
| 2023-09-26 | 0.00 | $10.76 | 12952 |
| 2023-09-25 | -0.08 | $10.75 | 5723 |
| 2023-09-22 | 0.00 | $10.75 | 68958 |
| 2023-09-21 | -27.18 | $10.71 | 1354 |
| 2023-09-20 | -25.00 | $10.71 | 4165 |
| 2023-09-19 | -14.29 | $10.72 | 2592 |
| 2023-09-18 | -13.33 | $10.72 | 1440 |
| 2023-09-15 | -20.00 | $10.71 | 5936 |
| 2023-09-14 | 0.00 | $10.70 | 902 |
| 2023-09-13 | -9.09 | $10.69 | 1625 |
| 2023-09-12 | -9.09 | $10.69 | 1209 |
| 2023-09-11 | -10.00 | $10.68 | 17966 |
| 2023-09-08 | -9.09 | $10.68 | 7829 |
| 2023-09-07 | -4.55 | $10.68 | 36915 |
| 2023-09-06 | -20.00 | $10.65 | 2263 |
| 2023-09-05 | -20.00 | $10.65 | 4129 |
| 2023-09-01 | -20.00 | $10.65 | 7106 |
| 2023-08-31 | -26.67 | $10.64 | 4004 |
| 2023-08-30 | -26.67 | $10.64 | 1519 |
| 2023-08-29 | -22.32 | $10.64 | 3988 |
| 2023-08-28 | -29.38 | $10.63 | 2486 |
| 2023-08-25 | -29.38 | $10.63 | 8344 |
| 2023-08-24 | -29.38 | $10.63 | 1388 |
| 2023-08-23 | -29.38 | $10.63 | 4614 |
| 2023-08-22 | -36.44 | $10.62 | 5763 |
| 2023-08-21 | -43.50 | $10.61 | 5511 |
| 2023-08-18 | -7.69 | $10.64 | 4136 |
| 2023-08-17 | -7.69 | $10.64 | 438 |
| 2023-08-16 | -7.14 | $10.64 | 1244 |
| 2023-08-15 | -8.33 | $10.62 | 2689 |
| 2023-08-14 | -28.57 | $10.59 | 4925 |
| 2023-08-11 | -28.57 | $10.59 | 5071 |
| 2023-08-10 | -7.11 | $10.57 | 3587 |
| 2023-08-09 | -20.00 | $10.56 | 2474 |
| 2023-08-08 | -45.45 | $10.53 | 34194 |
| 2023-08-07 | -22.73 | $10.56 | 5741 |
| 2023-08-04 | -41.67 | $10.53 | 288 |
| 2023-08-03 | 0.00 | $10.58 | 2797 |
| 2023-08-02 | -15.38 | $10.56 | 958 |
| 2023-08-01 | 0.00 | $10.58 | 2860 |
| 2023-07-31 | -25.00 | $10.53 | 3295 |
| 2023-07-28 | -16.58 | $10.54 | 4038 |
| 2023-07-27 | -10.08 | $10.55 | 2182 |
| 2023-07-26 | 0.00 | $10.56 | 7972 |
| 2023-07-25 | -16.58 | $10.53 | 2397 |
| 2023-07-24 | -15.38 | $10.53 | 2451 |
| 2023-07-21 | -14.62 | $10.53 | 2444 |
| 2023-07-20 | -19.23 | $10.53 | 7919 |
| 2023-07-19 | -21.43 | $10.52 | 5853 |
| 2023-07-18 | -7.43 | $10.54 | 5596 |
| 2023-07-17 | -42.86 | $10.49 | 7578 |
| 2023-07-14 | -25.29 | $10.51 | 1027 |
| 2023-07-13 | -32.71 | $10.50 | 4593 |
| 2023-07-12 | -28.57 | $10.51 | 7043 |
| 2023-07-11 | -25.00 | $10.51 | 3598 |
| 2023-07-10 | -18.75 | $10.52 | 6326 |
| 2023-07-07 | -50.00 | $10.47 | 1695 |
| 2023-07-06 | -50.00 | $10.47 | 17284 |
| 2023-07-05 | -62.50 | $10.45 | 1897 |
| 2023-07-03 | -62.50 | $10.45 | 7547 |
| 2023-06-30 | -62.50 | $10.45 | 2988 |
| 2023-06-29 | -62.50 | $10.45 | 4314 |
| 2023-06-28 | -62.50 | $10.45 | 3538 |
| 2023-06-27 | -68.69 | $10.44 | 11591 |
| 2023-06-26 | -56.25 | $10.46 | 13164 |
| 2023-06-23 | -68.75 | $10.44 | 6058 |
| 2023-06-22 | -62.50 | $10.45 | 8820 |
| 2023-06-21 | -71.88 | $10.44 | 3078 |
| 2023-06-20 | -87.50 | $10.41 | 7280 |
| 2023-06-16 | -40.00 | $10.41 | 1661 |
| 2023-06-15 | -24.39 | $10.45 | 7793 |
| 2023-06-14 | -12.20 | $10.50 | 12915 |
| 2023-06-13 | -10.40 | $10.50 | 15896 |
| 2023-06-12 | -20.05 | $10.41 | 3008 |
| 2023-06-09 | -15.61 | $10.43 | 1337 |
| 2023-06-08 | -4.51 | $10.48 | 16012 |
| 2023-06-07 | -23.38 | $10.40 | 7748 |
| 2023-06-06 | -17.45 | $10.42 | 17011 |
| 2023-06-05 | -4.41 | $10.48 | 6203 |
| 2023-06-02 | -8.76 | $10.46 | 9112 |
| 2023-06-01 | -6.58 | $10.47 | 3284 |
| 2023-05-31 | -6.06 | $10.47 | 1239 |
| 2023-05-30 | -10.05 | $10.45 | 21026 |
| 2023-05-26 | -8.06 | $10.46 | 9436 |
| 2023-05-25 | -7.96 | $10.46 | 14297 |
| 2023-05-24 | -8.38 | $10.46 | 59474 |
| 2023-05-23 | -5.61 | $10.47 | 5346 |
| 2023-05-22 | -7.46 | $10.46 | 32205 |
| 2023-05-19 | -11.24 | $10.41 | 34603 |
| 2023-05-18 | -19.02 | $10.22 | 821 |
| 2023-05-17 | -7.72 | $10.26 | 11423 |
| 2023-05-16 | 0.00 | $10.20 | 40672 |
| 2023-05-15 | -7.14 | $10.08 | 24913 |
| 2023-05-12 | -18.69 | $10.06 | 1431 |
| 2023-05-11 | -18.75 | $10.06 | 524 |
| 2023-05-10 | -12.50 | $10.07 | 2319 |
| 2023-05-09 | -18.75 | $10.06 | 6362 |
| 2023-05-08 | -14.29 | $10.05 | 595 |
| 2023-05-05 | -14.29 | $10.05 | 7521 |
| 2023-05-04 | -14.29 | $10.05 | 3272 |
| 2023-05-03 | -14.29 | $10.05 | 5229 |
| 2023-05-02 | -30.77 | $10.00 | 2311 |
| 2023-05-01 | -15.38 | $10.02 | 8327 |
| 2023-04-28 | 0.00 | $10.02 | 2450 |
| 2023-04-27 | 0.00 | $10.00 | 14940 |
| 2023-04-26 | -33.33 | $9.96 | 4327 |
| 2023-04-25 | -9.33 | $9.98 | 297 |
| 2023-04-24 | -2.68 | $9.98 | 5662 |
| 2023-04-21 | -27.01 | $9.96 | 2216 |
| 2023-04-20 | -27.01 | $9.96 | 4324 |
| 2023-04-19 | -27.01 | $9.96 | 2781 |
| 2023-04-18 | -39.17 | $9.95 | 871 |
| 2023-04-17 | -33.33 | $9.96 | 5044 |
| 2023-04-14 | -33.33 | $9.96 | 1290 |
| 2023-04-13 | -22.22 | $9.97 | 14422 |
| 2023-04-12 | -29.67 | $9.96 | 3834 |
| 2023-04-11 | -22.22 | $9.97 | 810 |
| 2023-04-10 | -44.44 | $9.95 | 3988 |
| 2023-04-06 | -37.78 | $9.96 | 1558 |
| 2023-04-05 | -55.56 | $9.94 | 13671 |
| 2023-04-04 | -77.78 | $9.92 | 2191 |
| 2023-04-03 | -81.82 | $9.92 | 5521 |
| 2023-03-31 | -81.82 | $9.92 | 4242 |
| 2023-03-30 | -72.73 | $9.93 | 11974 |
| 2023-03-29 | -90.00 | $9.92 | 3993 |
| 2023-03-28 | -50.00 | $9.96 | 30634 |
| 2023-03-27 | -70.00 | $9.94 | 10778 |
| 2023-03-24 | -90.00 | $9.92 | 11339 |
| 2023-03-23 | -90.00 | $9.92 | 7382 |
| 2023-03-22 | -90.00 | $9.92 | 5538 |
| 2023-03-21 | -80.00 | $9.93 | 11190 |
| 2023-03-20 | -90.00 | $9.92 | 14800 |
| 2023-03-17 | -80.00 | $9.93 | 5468 |
| 2023-03-16 | -84.16 | $9.94 | 13070 |
| 2023-03-15 | -94.68 | $9.92 | 2766 |
| 2023-03-14 | -73.68 | $9.96 | 3993 |
| 2023-03-13 | -77.78 | $9.96 | 9419 |
| 2023-03-10 | -99.93 | $9.95 | 6389 |
| 2023-03-09 | -93.27 | $9.96 | 5045 |
| 2023-03-08 | -80.00 | $9.98 | 3293 |
| 2023-03-07 | -73.33 | $9.99 | 3015 |
| 2023-03-06 | -93.33 | $9.96 | 2001 |
| 2023-03-03 | -76.67 | $9.99 | 3793 |
| 2023-03-02 | -78.26 | $10.00 | 10840 |
| 2023-03-01 | -91.43 | $9.97 | 1133 |
| 2023-02-28 | -86.96 | $9.98 | 10185 |
| 2023-02-27 | -91.30 | $9.97 | 3454 |
| 2023-02-24 | -91.26 | $9.97 | 2104 |
| 2023-02-23 | -82.61 | $9.99 | 16521 |
| 2023-02-22 | -97.73 | $9.97 | 3924 |
| 2023-02-21 | -91.34 | $9.97 | 5141 |
| 2023-02-17 | -82.64 | $9.99 | 2283 |
| 2023-02-16 | -34.80 | $10.10 | 3190 |
| 2023-02-15 | -78.29 | $10.00 | 12398 |
| 2023-02-14 | -84.82 | $9.99 | 715 |
| 2023-02-13 | -89.74 | $9.99 | 1244 |
| 2023-02-10 | -81.03 | $9.99 | 1959 |
| 2023-02-09 | -80.17 | $10.00 | 3343 |
| 2023-02-08 | -73.33 | $10.02 | 8023 |
| 2023-02-07 | -67.22 | $10.05 | 5147 |
| 2023-02-06 | -63.11 | $10.08 | 3911 |
| 2023-02-03 | -65.56 | $10.06 | 2974 |
| 2023-02-02 | -49.16 | $10.16 | 8540 |
| 2023-02-01 | -49.18 | $10.16 | 4059 |
| 2023-01-31 | -50.00 | $10.15 | 21647 |
| 2023-01-30 | -51.52 | $10.12 | 28409 |
| 2023-01-27 | -46.97 | $10.15 | 15541 |
| 2023-01-26 | -54.55 | $10.10 | 7361 |
| 2023-01-25 | -62.12 | $10.05 | 1133 |
| 2023-01-24 | -62.12 | $10.05 | 5404 |
| 2023-01-23 | -72.73 | $9.98 | 2633 |
| 2023-01-20 | -53.03 | $10.11 | 13637 |
| 2023-01-19 | -74.24 | $9.97 | 2117 |
| 2023-01-18 | -74.70 | $9.97 | 3874 |
| 2023-01-17 | -70.45 | $10.00 | 16212 |
| 2023-01-13 | 0.00 | $10.46 | 37147 |
| 2023-01-12 | -70.97 | $9.89 | 31625 |
| 2023-01-11 | -64.52 | $9.91 | 52586 |
| 2023-01-10 | -72.71 | $9.88 | 11014 |
| 2023-01-09 | -83.87 | $9.85 | 5836 |
| 2023-01-06 | -58.06 | $9.93 | 1499 |
| 2023-01-05 | -35.48 | $10.00 | 18910 |
| 2023-01-04 | -67.74 | $9.90 | 24820 |
| 2023-01-03 | -77.42 | $9.87 | 25168 |
| 2022-12-30 | -51.61 | $9.95 | 28281 |
| 2022-12-29 | -20.00 | $10.10 | 65668 |
| 2022-12-28 | -60.00 | $10.08 | 128022 |
| 2022-12-27 | -33.33 | $10.08 | 35285 |
| 2022-12-23 | -16.67 | $10.09 | 20255 |
| 2022-12-22 | -16.67 | $10.09 | 150476 |
| 2022-12-21 | -16.67 | $10.09 | 77257 |
| 2022-12-20 | -16.67 | $10.09 | 40603 |
| 2022-12-19 | -14.29 | $10.09 | 25787 |
| 2022-12-16 | -16.67 | $10.08 | 64751 |
| 2022-12-15 | -16.67 | $10.08 | 8163 |
| 2022-12-14 | -14.29 | $10.08 | 6277 |
| 2022-12-13 | -9.29 | $10.08 | 258235 |
| 2022-12-12 | -8.33 | $10.08 | 3539 |
| 2022-12-09 | -8.33 | $10.08 | 10099 |
| 2022-12-08 | -8.33 | $10.08 | 204185 |
| 2022-12-07 | -8.33 | $10.08 | 2.0M |
| 2022-12-06 | -16.67 | $10.07 | 2145 |
| 2022-12-05 | 0.00 | $10.08 | 2.0M |
| 2022-12-02 | 0.00 | $10.07 | 105983 |
| 2022-12-01 | 0.00 | $10.07 | 11400 |
| 2022-11-30 | 0.00 | $10.07 | 290199 |
| 2022-11-29 | -3.47 | $10.06 | 148400 |
| 2022-11-28 | -25.00 | $10.04 | 90986 |
| 2022-11-25 | 0.00 | $10.05 | 3398 |
| 2022-11-23 | -20.00 | $10.04 | 4357 |
| 2022-11-22 | -16.50 | $10.04 | 314834 |
| 2022-11-21 | -16.67 | $10.04 | 97706 |
| 2022-11-18 | -10.00 | $10.04 | 51893 |
| 2022-11-17 | -20.00 | $10.03 | 14747 |
| 2022-11-16 | -40.00 | $10.02 | 2552 |
| 2022-11-15 | -30.00 | $10.03 | 1947 |
| 2022-11-14 | -28.57 | $10.02 | 16248 |
| 2022-11-11 | -28.57 | $10.02 | 7534 |
| 2022-11-10 | -28.43 | $10.02 | 7572 |
| 2022-11-09 | -28.57 | $10.02 | 4046 |
| 2022-11-08 | -9.14 | $10.03 | 100203 |
| 2022-11-07 | -12.50 | $10.03 | 79627 |
| 2022-11-04 | -14.29 | $10.02 | 4601 |
| 2022-11-03 | -7.14 | $10.03 | 3816 |
| 2022-11-02 | -14.29 | $10.02 | 31866 |
| 2022-11-01 | -25.00 | $10.01 | 78650 |
| 2022-10-31 | -25.00 | $10.01 | 18170 |
| 2022-10-28 | -25.00 | $10.01 | 109832 |
| 2022-10-27 | -37.50 | $10.00 | 5595 |
| 2022-10-26 | -31.25 | $10.01 | 202521 |
| 2022-10-25 | -33.33 | $10.00 | 6799 |
| 2022-10-24 | -21.05 | $10.01 | 3530 |
| 2022-10-21 | -17.92 | $9.99 | 89814 |
| 2022-10-20 | 0.00 | $10.00 | 107658 |
| 2022-10-19 | -6.54 | $9.99 | 894426 |
| 2022-10-18 | 0.00 | $9.98 | 100894 |
| 2022-10-17 | -20.00 | $9.97 | 6049 |
| 2022-10-14 | -10.00 | $9.98 | 1239 |
| 2022-10-13 | -20.00 | $9.97 | 675038 |
| 2022-10-12 | -11.80 | $9.97 | 3791 |
| 2022-10-11 | -40.00 | $9.96 | 5091 |
| 2022-10-10 | -40.00 | $9.96 | 1854 |
| 2022-10-07 | -16.67 | $9.97 | 116583 |
| 2022-10-06 | -16.67 | $9.97 | 13341 |
| 2022-10-05 | -30.00 | $9.96 | 2825 |
| 2022-10-04 | -20.00 | $9.96 | 12544 |
| 2022-10-03 | -20.00 | $9.96 | 111800 |
| 2022-09-30 | -14.29 | $9.96 | 4649 |
| 2022-09-29 | -8.33 | $9.96 | 2555 |
| 2022-09-28 | -10.00 | $9.95 | 40205 |
| 2022-09-27 | -20.00 | $9.94 | 14141 |
| 2022-09-26 | -20.00 | $9.94 | 146467 |
| 2022-09-23 | -20.00 | $9.94 | 14607 |
| 2022-09-22 | -20.00 | $9.94 | 4904 |
| 2022-09-21 | -9.09 | $9.95 | 9558 |
| 2022-09-20 | -6.36 | $9.94 | 3721 |
| 2022-09-19 | -7.69 | $9.94 | 263329 |
| 2022-09-16 | 0.00 | $9.94 | 15965 |
| 2022-09-15 | -16.67 | $9.93 | 299158 |
| 2022-09-14 | -16.50 | $9.93 | 225831 |
| 2022-09-13 | -8.33 | $9.94 | 422140 |
| 2022-09-12 | -16.67 | $9.93 | 14875 |
| 2022-09-09 | -33.33 | $9.92 | 13348 |
| 2022-09-08 | -10.00 | $9.93 | 6720 |
| 2022-09-07 | -20.00 | $9.92 | 5919 |
| 2022-09-06 | -11.11 | $9.92 | 23412 |
| 2022-09-02 | -25.00 | $9.91 | 1670 |
| 2022-09-01 | -25.00 | $9.91 | 143809 |
| 2022-08-31 | -25.00 | $9.91 | 2054 |
| 2022-08-30 | -25.00 | $9.91 | 4635 |
| 2022-08-29 | -12.50 | $9.92 | 3100 |
| 2022-08-26 | -25.00 | $9.91 | 2406 |
| 2022-08-25 | -24.50 | $9.91 | 34858 |
| 2022-08-24 | -42.75 | $9.90 | 4624 |
| 2022-08-23 | -16.69 | $9.91 | 1533 |
| 2022-08-22 | -33.39 | $9.90 | 2645 |
| 2022-08-19 | -33.33 | $9.90 | 134042 |
| 2022-08-18 | -33.33 | $9.90 | 11711 |
| 2022-08-17 | 0.00 | $9.91 | 9265 |
| 2022-08-16 | -16.50 | $9.90 | 577 |
| 2022-08-15 | -16.67 | $9.90 | 2855 |
| 2022-08-12 | -16.67 | $9.90 | 19589 |
| 2022-08-11 | -14.26 | $9.90 | 11610 |
| 2022-08-10 | -25.93 | $9.89 | 55935 |
| 2022-08-09 | -40.74 | $9.88 | 52205 |
| 2022-08-08 | -25.93 | $9.89 | 13878 |
| 2022-08-05 | -18.52 | $9.90 | 142774 |
| 2022-08-04 | -11.11 | $9.90 | 34448 |
| 2022-08-03 | -16.67 | $9.89 | 6539 |
| 2022-08-02 | -16.67 | $9.89 | 3753 |
| 2022-08-01 | -16.67 | $9.89 | 3459 |
| 2022-07-29 | -25.00 | $9.89 | 35100 |
| 2022-07-28 | 0.00 | $9.90 | 4454 |
| 2022-07-27 | -40.00 | $9.87 | 36676 |
| 2022-07-26 | -40.00 | $9.87 | 13347 |
| 2022-07-25 | -60.00 | $9.86 | 10607 |
| 2022-07-22 | -33.33 | $9.87 | 8214 |
| 2022-07-21 | -54.55 | $9.85 | 2368 |
| 2022-07-20 | -54.55 | $9.85 | 6613 |
| 2022-07-19 | -21.71 | $9.85 | 4806 |
| 2022-07-18 | -28.57 | $9.85 | 3622 |
| 2022-07-15 | 0.00 | $9.86 | 11118 |
| 2022-07-14 | -57.14 | $9.84 | 30465 |
| 2022-07-13 | -43.25 | $9.84 | 2575 |
| 2022-07-12 | -44.25 | $9.84 | 4968 |
| 2022-07-11 | -37.50 | $9.85 | 8877 |
| 2022-07-08 | -25.00 | $9.85 | 6318 |
| 2022-07-07 | -2.50 | $9.86 | 18615 |
| 2022-07-06 | -10.00 | $9.86 | 996 |
| 2022-07-05 | -31.60 | $9.84 | 204855 |
| 2022-07-01 | 0.00 | $9.86 | 94774 |
| 2022-06-30 | -10.00 | $9.86 | 3752 |
| 2022-06-29 | -20.00 | $9.85 | 121767 |
| 2022-06-28 | -20.00 | $9.85 | 2288 |
| 2022-06-27 | -33.33 | $9.84 | 47412 |
| 2022-06-24 | -33.33 | $9.84 | 9327 |
| 2022-06-23 | -44.44 | $9.84 | 8978 |
| 2022-06-22 | -55.33 | $9.83 | 11305 |
| 2022-06-21 | -55.56 | $9.83 | 9843 |
| 2022-06-17 | -55.56 | $9.83 | 8887 |
| 2022-06-16 | -33.33 | $9.84 | 83687 |
| 2022-06-15 | -27.27 | $9.84 | 28281 |
| 2022-06-14 | -27.27 | $9.84 | 22579 |
| 2022-06-13 | -27.27 | $9.84 | 47711 |
| 2022-06-10 | -19.69 | $9.84 | 12634 |
| 2022-06-09 | -28.00 | $9.83 | 13467 |
| 2022-06-08 | -33.33 | $9.83 | 1331 |
| 2022-06-07 | -16.50 | $9.84 | 6649 |
| 2022-06-06 | -16.67 | $9.84 | 6507 |
| 2022-06-03 | -25.00 | $9.84 | 30616 |
| 2022-06-02 | -57.14 | $9.82 | 1.0M |
| 2022-06-01 | -42.86 | $9.83 | 15105 |
| 2022-05-31 | -42.86 | $9.83 | 12332 |
| 2022-05-27 | -57.14 | $9.82 | 297225 |
| 2022-05-26 | -57.14 | $9.82 | 2809 |
| 2022-05-25 | -57.14 | $9.82 | 9381 |
| 2022-05-24 | -71.43 | $9.81 | 7498 |
| 2022-05-23 | -57.14 | $9.82 | 30615 |
| 2022-05-20 | -64.29 | $9.82 | 228694 |
| 2022-05-19 | -57.14 | $9.82 | 5869 |
| 2022-05-18 | -28.57 | $9.84 | 15983 |
| 2022-05-17 | -72.88 | $9.81 | 13482 |
| 2022-05-16 | -75.00 | $9.81 | 13669 |
| 2022-05-13 | -87.50 | $9.80 | 22961 |
| 2022-05-12 | -100.00 | $9.80 | 50162 |
| 2022-05-11 | -75.00 | $9.83 | 1.6M |
| 2022-05-10 | -100.00 | $9.82 | 27567 |
| 2022-05-09 | -66.67 | $9.83 | 49405 |
| 2022-05-06 | -66.67 | $9.83 | 19992 |
| 2022-05-05 | -50.00 | $9.84 | 53088 |
| 2022-05-04 | -28.57 | $9.85 | 77777 |
| 2022-05-03 | -42.71 | $9.84 | 650771 |
| 2022-05-02 | -42.86 | $9.84 | 270595 |
| 2022-04-29 | -42.86 | $9.84 | 13729 |
| 2022-04-28 | -22.22 | $9.85 | 9589 |
| 2022-04-27 | -16.67 | $9.86 | 86978 |
| 2022-04-26 | -22.22 | $9.85 | 31537 |
| 2022-04-25 | -27.78 | $9.85 | 21664 |
| 2022-04-22 | -38.89 | $9.84 | 31400 |
| 2022-04-21 | -30.00 | $9.84 | 15494 |
| 2022-04-20 | -10.00 | $9.86 | 268335 |
| 2022-04-19 | -7.89 | $9.84 | 21708 |
| 2022-04-18 | -7.89 | $9.84 | 21126 |
| 2022-04-14 | -7.14 | $9.84 | 11192 |
| 2022-04-13 | -7.14 | $9.84 | 18769 |
| 2022-04-12 | -7.69 | $9.83 | 21520 |
| 2022-04-11 | 0.00 | $9.84 | 94917 |
| 2022-04-08 | -5.26 | $9.83 | 864432 |
| 2022-04-07 | -13.18 | $9.81 | 10589 |
| 2022-04-06 | -6.00 | $9.82 | 6062 |
| 2022-04-05 | -4.12 | $9.82 | 3906 |
| 2022-04-04 | 0.00 | $9.83 | 47543 |
| 2022-04-01 | -6.25 | $9.82 | 30954 |
| 2022-03-31 | -12.50 | $9.81 | 17711 |
| 2022-03-30 | -14.29 | $9.80 | 151094 |
| 2022-03-29 | -14.29 | $9.80 | 3846 |
| 2022-03-28 | -7.14 | $9.81 | 22210 |
| 2022-03-25 | -15.33 | $9.79 | 7642 |
| 2022-03-24 | -16.67 | $9.79 | 47480 |
| 2022-03-23 | -17.17 | $9.79 | 3803 |
| 2022-03-22 | -8.33 | $9.80 | 14567 |
| 2022-03-21 | -14.83 | $9.79 | 40914 |
| 2022-03-18 | 0.00 | $9.80 | 35439 |
| 2022-03-17 | -33.33 | $9.78 | 26906 |
| 2022-03-16 | -16.67 | $9.79 | 48920 |
| 2022-03-15 | -33.33 | $9.78 | 9306 |
| 2022-03-14 | -31.83 | $9.78 | 10169 |
| 2022-03-11 | 0.00 | $9.80 | 39488 |
| 2022-03-10 | -20.00 | $9.78 | 10759 |
| 2022-03-09 | -20.00 | $9.78 | 18980 |
| 2022-03-08 | -20.00 | $9.78 | 281070 |
| 2022-03-07 | -10.00 | $9.79 | 49598 |
| 2022-03-04 | -12.50 | $9.78 | 25824 |
| 2022-03-03 | -18.75 | $9.78 | 12644 |
| 2022-03-02 | -25.00 | $9.77 | 317448 |
| 2022-03-01 | -37.50 | $9.76 | 11815 |
| 2022-02-28 | -25.63 | $9.77 | 12082 |
| 2022-02-25 | -39.00 | $9.76 | 13192 |
| 2022-02-24 | -50.00 | $9.75 | 23411 |
| 2022-02-23 | -42.00 | $9.75 | 883600 |
| 2022-02-22 | -42.86 | $9.75 | 9331 |
| 2022-02-18 | -25.00 | $9.76 | 10717 |
| 2022-02-17 | -31.25 | $9.76 | 6761 |
| 2022-02-16 | -31.25 | $9.76 | 183291 |
| 2022-02-15 | -37.50 | $9.75 | 29405 |
| 2022-02-14 | -37.50 | $9.75 | 9761 |
| 2022-02-11 | -37.50 | $9.75 | 2488 |
| 2022-02-10 | -36.00 | $9.75 | 2737 |
| 2022-02-09 | -43.75 | $9.75 | 11716 |
| 2022-02-08 | -43.75 | $9.75 | 3260 |
| 2022-02-07 | -38.25 | $9.75 | 8421 |
| 2022-02-04 | -37.50 | $9.75 | 3145 |
| 2022-02-03 | -31.25 | $9.76 | 6099 |
| 2022-02-02 | -43.75 | $9.75 | 10650 |
| 2022-02-01 | 0.00 | $9.78 | 21259 |
| 2022-01-31 | -47.88 | $9.74 | 176873 |
| 2022-01-28 | -75.00 | $9.72 | 11881 |
| 2022-01-27 | -75.00 | $9.72 | 49652 |
| 2022-01-26 | -62.50 | $9.73 | 78278 |
| 2022-01-25 | -62.50 | $9.73 | 30889 |
| 2022-01-24 | -50.00 | $9.74 | 48362 |
| 2022-01-21 | -42.86 | $9.75 | 100273 |
| 2022-01-20 | -50.00 | $9.74 | 209499 |
| 2022-01-19 | -43.75 | $9.75 | 112621 |
| 2022-01-18 | -43.75 | $9.75 | 141813 |
| 2022-01-14 | -37.50 | $9.75 | 13057 |
| 2022-01-13 | -24.88 | $9.76 | 12791 |
| 2022-01-12 | -29.88 | $9.76 | 3899 |
| 2022-01-11 | -15.13 | $9.77 | 7554 |
| 2022-01-10 | -50.00 | $9.74 | 20322 |
| 2022-01-07 | -36.33 | $9.76 | 9257 |
| 2022-01-06 | -50.00 | $9.75 | 15080 |
| 2022-01-05 | -44.44 | $9.75 | 5449 |
| 2022-01-04 | -30.78 | $9.76 | 16615 |
| 2022-01-03 | -43.22 | $9.75 | 48313 |
| 2021-12-31 | -55.56 | $9.74 | 17926 |
| 2021-12-30 | -58.78 | $9.74 | 8412 |
| 2021-12-29 | -55.56 | $9.74 | 9571 |
| 2021-12-28 | -55.56 | $9.74 | 26983 |
| 2021-12-27 | -55.56 | $9.74 | 48910 |
| 2021-12-23 | -77.78 | $9.72 | 14566 |
| 2021-12-22 | -55.56 | $9.74 | 48467 |
| 2021-12-21 | -77.78 | $9.72 | 14572 |
| 2021-12-20 | -72.22 | $9.73 | 11818 |
| 2021-12-17 | -71.43 | $9.74 | 14111 |
| 2021-12-16 | -85.57 | $9.73 | 5728 |
| 2021-12-15 | -71.43 | $9.74 | 125159 |
| 2021-12-14 | -100.00 | $9.72 | 112338 |
| 2021-12-13 | -80.00 | $9.75 | 17569 |
| 2021-12-10 | -80.00 | $9.75 | 66277 |
| 2021-12-09 | 0.00 | $9.79 | 88370 |
| 2021-12-08 | -28.57 | $9.77 | 7538 |
| 2021-12-07 | -42.86 | $9.76 | 15242 |
| 2021-12-06 | -42.86 | $9.76 | 56588 |
| 2021-12-03 | -42.86 | $9.76 | 34207 |
| 2021-12-02 | -42.86 | $9.76 | 28311 |
| 2021-12-01 | -42.86 | $9.76 | 587268 |
| 2021-11-30 | -7.14 | $9.79 | 11093 |
| 2021-11-29 | -42.86 | $9.76 | 7861 |
| 2021-11-26 | -14.29 | $9.78 | 55370 |
| 2021-11-24 | -21.43 | $9.78 | 16511 |
| 2021-11-23 | 0.00 | $9.79 | 106890 |
| 2021-11-22 | -42.86 | $9.76 | 19525 |
| 2021-11-19 | -42.86 | $9.76 | 116661 |
| 2021-11-18 | -28.57 | $9.77 | 7487 |
| 2021-11-17 | -42.86 | $9.76 | 10509 |
| 2021-11-16 | 0.00 | $9.79 | 26968 |
| 2021-11-15 | -25.00 | $9.77 | 21239 |
| 2021-11-12 | -50.00 | $9.75 | 22335 |
| 2021-11-11 | -62.50 | $9.74 | 71510 |
| 2021-11-10 | -50.00 | $9.75 | 21733 |
| 2021-11-09 | -50.00 | $9.75 | 47965 |
| 2021-11-08 | -50.00 | $9.75 | 18108 |
| 2021-11-05 | -50.00 | $9.75 | 34457 |
| 2021-11-04 | -25.00 | $9.77 | 4572 |
| 2021-11-03 | -25.00 | $9.77 | 16736 |
| 2021-11-02 | -37.50 | $9.76 | 6166 |
| 2021-11-01 | -37.50 | $9.76 | 8548 |
| 2021-10-29 | -43.75 | $9.76 | 18067 |
| 2021-10-28 | -37.50 | $9.76 | 21446 |
| 2021-10-27 | -56.25 | $9.75 | 90194 |
| 2021-10-26 | -43.75 | $9.76 | 12880 |
| 2021-10-25 | -62.50 | $9.74 | 12605 |
| 2021-10-22 | -50.00 | $9.75 | 3811 |
| 2021-10-21 | -55.56 | $9.74 | 13244 |
| 2021-10-20 | -66.67 | $9.73 | 11359 |
| 2021-10-19 | -33.33 | $9.76 | 18340 |
| 2021-10-18 | -77.78 | $9.72 | 6709 |
| 2021-10-15 | -63.64 | $9.72 | 27467 |
| 2021-10-14 | -50.36 | $9.73 | 27425 |
| 2021-10-13 | -45.45 | $9.74 | 5635 |
| 2021-10-12 | -18.18 | $9.77 | 99162 |
| 2021-10-11 | -20.00 | $9.76 | 26871 |
| 2021-10-08 | -30.00 | $9.75 | 10232 |
| 2021-10-07 | -30.00 | $9.75 | 230857 |
| 2021-10-06 | -30.00 | $9.75 | 29643 |
| 2021-10-05 | -27.27 | $9.75 | 28374 |
| 2021-10-04 | -33.33 | $9.74 | 23356 |
| 2021-10-01 | -38.46 | $9.73 | 8282 |
| 2021-09-30 | -14.29 | $9.76 | 74966 |
| 2021-09-29 | -7.14 | $9.77 | 22276 |
| 2021-09-28 | -8.33 | $9.75 | 20530 |
| 2021-09-27 | -30.77 | $9.72 | 27435 |
| 2021-09-24 | -7.69 | $9.75 | 13525 |
| 2021-09-23 | -14.29 | $9.74 | 23575 |
| 2021-09-22 | 0.00 | $9.75 | 998661 |
| 2021-09-21 | -38.46 | $9.70 | 12230 |
| 2021-09-20 | -38.46 | $9.70 | 17687 |
| 2021-09-17 | -23.08 | $9.72 | 14615 |
| 2021-09-16 | -21.43 | $9.72 | 7233 |
| 2021-09-15 | 0.00 | $9.74 | 22637 |
| 2021-09-14 | -33.33 | $9.69 | 14774 |
| 2021-09-13 | -25.00 | $9.70 | 217209 |
| 2021-09-10 | -9.09 | $9.71 | 20047 |
| 2021-09-09 | 0.00 | $9.71 | 475173 |
| 2021-09-08 | -15.00 | $9.70 | 6709 |
| 2021-09-07 | 0.00 | $9.71 | 168177 |
| 2021-09-03 | -22.22 | $9.68 | 16393 |
| 2021-09-02 | -60.00 | $9.65 | 23355 |
| 2021-09-01 | -64.29 | $9.66 | 110365 |
| 2021-08-31 | -57.14 | $9.67 | 10117 |
| 2021-08-30 | -57.14 | $9.67 | 62793 |
| 2021-08-27 | -71.43 | $9.65 | 13655 |
| 2021-08-26 | -71.43 | $9.65 | 37245 |
| 2021-08-25 | -64.29 | $9.66 | 52459 |
| 2021-08-24 | -64.29 | $9.66 | 8335 |
| 2021-08-23 | -50.00 | $9.68 | 38683 |
| 2021-08-20 | -78.57 | $9.64 | 16069 |
| 2021-08-19 | -53.43 | $9.68 | 39387 |
| 2021-08-18 | -84.62 | $9.64 | 15391 |
| 2021-08-17 | -69.23 | $9.66 | 9710 |
| 2021-08-16 | -76.92 | $9.65 | 27783 |
| 2021-08-13 | -84.62 | $9.64 | 31278 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
67.94
2023-12-21
Close Price
$4.74
Vol: 164171Average Directional Index - Detailed Analysis
Minimum
6.99
Average
45.44
Maximum
79.98
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 67.94 | $4.74 | 164171 |
| 2023-12-20 | 66.99 | $4.62 | 92787 |
| 2023-12-19 | 65.99 | $4.44 | 41852 |
| 2023-12-18 | 64.72 | $4.63 | 371300 |
| 2023-12-15 | 63.39 | $3.99 | 123243 |
| 2023-12-14 | 61.98 | $5.17 | 110823 |
| 2023-12-13 | 60.61 | $7.42 | 33566 |
| 2023-12-12 | 59.55 | $8.28 | 23428 |
| 2023-12-11 | 58.85 | $9.10 | 36760 |
| 2023-12-08 | 58.38 | $10.96 | 50822 |
| 2023-12-07 | 56.85 | $10.96 | 68728 |
| 2023-12-06 | 55.91 | $10.90 | 61262 |
| 2023-12-05 | 54.97 | $10.86 | 1141 |
| 2023-12-04 | 54.60 | $10.87 | 8381 |
| 2023-12-01 | 54.21 | $10.82 | 1566 |
| 2023-11-30 | 54.47 | $10.82 | 3252 |
| 2023-11-29 | 54.75 | $10.81 | 8363 |
| 2023-11-28 | 55.19 | $10.81 | 19174 |
| 2023-11-27 | 55.66 | $10.79 | 2243 |
| 2023-11-24 | 56.75 | $10.77 | 1425 |
| 2023-11-22 | 58.43 | $10.79 | 5224 |
| 2023-11-21 | 59.06 | $10.79 | 2038 |
| 2023-11-20 | 59.73 | $10.79 | 4047 |
| 2023-11-17 | 60.67 | $10.79 | 7560 |
| 2023-11-16 | 61.66 | $10.80 | 911 |
| 2023-11-15 | 62.09 | $10.80 | 1993 |
| 2023-11-14 | 62.54 | $10.80 | 6319 |
| 2023-11-13 | 63.02 | $10.80 | 1739 |
| 2023-11-10 | 62.91 | $10.81 | 1188 |
| 2023-11-09 | 62.79 | $10.80 | 1138 |
| 2023-11-08 | 62.73 | $10.80 | 2965 |
| 2023-11-07 | 62.74 | $10.79 | 35576 |
| 2023-11-06 | 62.74 | $10.79 | 472 |
| 2023-11-03 | 63.03 | $10.80 | 3525 |
| 2023-11-02 | 63.32 | $10.80 | 792 |
| 2023-11-01 | 63.63 | $10.79 | 2657 |
| 2023-10-31 | 63.96 | $10.79 | 13753 |
| 2023-10-30 | 64.31 | $10.81 | 1826 |
| 2023-10-27 | 64.67 | $10.79 | 3565 |
| 2023-10-26 | 65.24 | $10.79 | 20315 |
| 2023-10-25 | 65.85 | $10.79 | 2129 |
| 2023-10-24 | 66.62 | $10.78 | 2371 |
| 2023-10-23 | 67.46 | $10.78 | 1733 |
| 2023-10-20 | 68.45 | $10.78 | 2834 |
| 2023-10-19 | 69.49 | $10.78 | 4076 |
| 2023-10-18 | 69.78 | $10.77 | 1909 |
| 2023-10-17 | 70.18 | $10.77 | 3743 |
| 2023-10-16 | 70.60 | $10.77 | 1668 |
| 2023-10-13 | 70.63 | $10.76 | 10596 |
| 2023-10-12 | 70.75 | $10.77 | 4104 |
| 2023-10-11 | 70.87 | $10.77 | 1731 |
| 2023-10-10 | 71.00 | $10.77 | 777 |
| 2023-10-09 | 70.74 | $10.77 | 2218 |
| 2023-10-06 | 70.47 | $10.76 | 329 |
| 2023-10-05 | 70.23 | $10.76 | 2962 |
| 2023-10-04 | 69.98 | $10.76 | 4367 |
| 2023-10-03 | 69.36 | $10.80 | 1738 |
| 2023-10-02 | 68.71 | $10.76 | 1255 |
| 2023-09-29 | 68.18 | $10.75 | 617 |
| 2023-09-28 | 67.67 | $10.76 | 1351 |
| 2023-09-27 | 66.75 | $10.76 | 2814 |
| 2023-09-26 | 66.20 | $10.76 | 12952 |
| 2023-09-25 | 65.62 | $10.75 | 5723 |
| 2023-09-22 | 65.07 | $10.75 | 68958 |
| 2023-09-21 | 64.49 | $10.71 | 1354 |
| 2023-09-20 | 64.11 | $10.71 | 4165 |
| 2023-09-19 | 63.70 | $10.72 | 2592 |
| 2023-09-18 | 63.27 | $10.72 | 1440 |
| 2023-09-15 | 62.82 | $10.71 | 5936 |
| 2023-09-14 | 61.90 | $10.70 | 902 |
| 2023-09-13 | 61.17 | $10.69 | 1625 |
| 2023-09-12 | 60.40 | $10.69 | 1209 |
| 2023-09-11 | 59.59 | $10.68 | 17966 |
| 2023-09-08 | 58.81 | $10.68 | 7829 |
| 2023-09-07 | 57.98 | $10.68 | 36915 |
| 2023-09-06 | 57.17 | $10.65 | 2263 |
| 2023-09-05 | 56.50 | $10.65 | 4129 |
| 2023-09-01 | 55.78 | $10.65 | 7106 |
| 2023-08-31 | 55.04 | $10.64 | 4004 |
| 2023-08-30 | 54.26 | $10.64 | 1519 |
| 2023-08-29 | 53.43 | $10.64 | 3988 |
| 2023-08-28 | 52.79 | $10.63 | 2486 |
| 2023-08-25 | 52.13 | $10.63 | 8344 |
| 2023-08-24 | 51.44 | $10.63 | 1388 |
| 2023-08-23 | 50.74 | $10.63 | 4614 |
| 2023-08-22 | 50.05 | $10.62 | 5763 |
| 2023-08-21 | 49.33 | $10.61 | 5511 |
| 2023-08-18 | 48.57 | $10.64 | 4136 |
| 2023-08-17 | 48.00 | $10.64 | 438 |
| 2023-08-16 | 47.40 | $10.64 | 1244 |
| 2023-08-15 | 46.77 | $10.62 | 2689 |
| 2023-08-14 | 46.35 | $10.59 | 4925 |
| 2023-08-11 | 45.90 | $10.59 | 5071 |
| 2023-08-10 | 45.43 | $10.57 | 3587 |
| 2023-08-09 | 45.39 | $10.56 | 2474 |
| 2023-08-08 | 45.34 | $10.53 | 34194 |
| 2023-08-07 | 45.29 | $10.56 | 5741 |
| 2023-08-04 | 45.44 | $10.53 | 288 |
| 2023-08-03 | 45.92 | $10.58 | 2797 |
| 2023-08-02 | 45.91 | $10.56 | 958 |
| 2023-08-01 | 45.60 | $10.58 | 2860 |
| 2023-07-31 | 45.28 | $10.53 | 3295 |
| 2023-07-28 | 45.21 | $10.54 | 4038 |
| 2023-07-27 | 45.15 | $10.55 | 2182 |
| 2023-07-26 | 45.17 | $10.56 | 7972 |
| 2023-07-25 | 45.20 | $10.53 | 2397 |
| 2023-07-24 | 45.53 | $10.53 | 2451 |
| 2023-07-21 | 45.88 | $10.53 | 2444 |
| 2023-07-20 | 46.01 | $10.53 | 7919 |
| 2023-07-19 | 46.29 | $10.52 | 5853 |
| 2023-07-18 | 46.63 | $10.54 | 5596 |
| 2023-07-17 | 46.99 | $10.49 | 7578 |
| 2023-07-14 | 47.36 | $10.51 | 1027 |
| 2023-07-13 | 48.03 | $10.50 | 4593 |
| 2023-07-12 | 48.74 | $10.51 | 7043 |
| 2023-07-11 | 49.48 | $10.51 | 3598 |
| 2023-07-10 | 49.49 | $10.52 | 6326 |
| 2023-07-07 | 49.57 | $10.47 | 1695 |
| 2023-07-06 | 49.88 | $10.47 | 17284 |
| 2023-07-05 | 50.46 | $10.45 | 1897 |
| 2023-07-03 | 51.15 | $10.45 | 7547 |
| 2023-06-30 | 51.88 | $10.45 | 2988 |
| 2023-06-29 | 52.47 | $10.45 | 4314 |
| 2023-06-28 | 53.09 | $10.45 | 3538 |
| 2023-06-27 | 53.81 | $10.44 | 11591 |
| 2023-06-26 | 54.40 | $10.46 | 13164 |
| 2023-06-23 | 55.03 | $10.44 | 6058 |
| 2023-06-22 | 55.37 | $10.45 | 8820 |
| 2023-06-21 | 55.72 | $10.44 | 3078 |
| 2023-06-20 | 56.39 | $10.41 | 7280 |
| 2023-06-16 | 57.18 | $10.41 | 1661 |
| 2023-06-15 | 58.01 | $10.45 | 7793 |
| 2023-06-14 | 58.44 | $10.50 | 12915 |
| 2023-06-13 | 58.25 | $10.50 | 15896 |
| 2023-06-12 | 58.06 | $10.41 | 3008 |
| 2023-06-09 | 58.19 | $10.43 | 1337 |
| 2023-06-08 | 57.99 | $10.48 | 16012 |
| 2023-06-07 | 57.77 | $10.40 | 7748 |
| 2023-06-06 | 57.83 | $10.42 | 17011 |
| 2023-06-05 | 57.71 | $10.48 | 6203 |
| 2023-06-02 | 57.41 | $10.46 | 9112 |
| 2023-06-01 | 56.36 | $10.47 | 3284 |
| 2023-05-31 | 55.06 | $10.47 | 1239 |
| 2023-05-30 | 53.60 | $10.45 | 21026 |
| 2023-05-26 | 52.05 | $10.46 | 9436 |
| 2023-05-25 | 50.46 | $10.46 | 14297 |
| 2023-05-24 | 48.65 | $10.46 | 59474 |
| 2023-05-23 | 46.75 | $10.47 | 5346 |
| 2023-05-22 | 44.78 | $10.46 | 32205 |
| 2023-05-19 | 42.71 | $10.41 | 34603 |
| 2023-05-18 | 40.57 | $10.22 | 821 |
| 2023-05-17 | 38.86 | $10.26 | 11423 |
| 2023-05-16 | 36.84 | $10.20 | 40672 |
| 2023-05-15 | 35.00 | $10.08 | 24913 |
| 2023-05-12 | 33.78 | $10.06 | 1431 |
| 2023-05-11 | 32.62 | $10.06 | 524 |
| 2023-05-10 | 31.41 | $10.07 | 2319 |
| 2023-05-09 | 30.13 | $10.06 | 6362 |
| 2023-05-08 | 28.78 | $10.05 | 595 |
| 2023-05-05 | 27.71 | $10.05 | 7521 |
| 2023-05-04 | 26.59 | $10.05 | 3272 |
| 2023-05-03 | 25.41 | $10.05 | 5229 |
| 2023-05-02 | 24.17 | $10.00 | 2311 |
| 2023-05-01 | 23.54 | $10.02 | 8327 |
| 2023-04-28 | 22.87 | $10.02 | 2450 |
| 2023-04-27 | 22.41 | $10.00 | 14940 |
| 2023-04-26 | 22.21 | $9.96 | 4327 |
| 2023-04-25 | 22.66 | $9.98 | 297 |
| 2023-04-24 | 22.56 | $9.98 | 5662 |
| 2023-04-21 | 22.63 | $9.96 | 2216 |
| 2023-04-20 | 22.70 | $9.96 | 4324 |
| 2023-04-19 | 22.87 | $9.96 | 2781 |
| 2023-04-18 | 23.22 | $9.95 | 871 |
| 2023-04-17 | 23.84 | $9.96 | 5044 |
| 2023-04-14 | 24.50 | $9.96 | 1290 |
| 2023-04-13 | 24.47 | $9.97 | 14422 |
| 2023-04-12 | 24.31 | $9.96 | 3834 |
| 2023-04-11 | 24.35 | $9.97 | 810 |
| 2023-04-10 | 24.39 | $9.95 | 3988 |
| 2023-04-06 | 24.66 | $9.96 | 1558 |
| 2023-04-05 | 24.72 | $9.94 | 13671 |
| 2023-04-04 | 24.93 | $9.92 | 2191 |
| 2023-04-03 | 25.14 | $9.92 | 5521 |
| 2023-03-31 | 25.37 | $9.92 | 4242 |
| 2023-03-30 | 25.89 | $9.93 | 11974 |
| 2023-03-29 | 26.44 | $9.92 | 3993 |
| 2023-03-28 | 26.62 | $9.96 | 30634 |
| 2023-03-27 | 26.51 | $9.94 | 10778 |
| 2023-03-24 | 26.90 | $9.92 | 11339 |
| 2023-03-23 | 27.47 | $9.92 | 7382 |
| 2023-03-22 | 28.06 | $9.92 | 5538 |
| 2023-03-21 | 28.68 | $9.93 | 11190 |
| 2023-03-20 | 29.15 | $9.92 | 14800 |
| 2023-03-17 | 29.65 | $9.93 | 5468 |
| 2023-03-16 | 30.29 | $9.94 | 13070 |
| 2023-03-15 | 31.08 | $9.92 | 2766 |
| 2023-03-14 | 32.04 | $9.96 | 3993 |
| 2023-03-13 | 33.04 | $9.96 | 9419 |
| 2023-03-10 | 33.95 | $9.95 | 6389 |
| 2023-03-09 | 34.45 | $9.96 | 5045 |
| 2023-03-08 | 34.82 | $9.98 | 3293 |
| 2023-03-07 | 35.21 | $9.99 | 3015 |
| 2023-03-06 | 35.61 | $9.96 | 2001 |
| 2023-03-03 | 36.34 | $9.99 | 3793 |
| 2023-03-02 | 36.82 | $10.00 | 10840 |
| 2023-03-01 | 37.33 | $9.97 | 1133 |
| 2023-02-28 | 37.94 | $9.98 | 10185 |
| 2023-02-27 | 38.66 | $9.97 | 3454 |
| 2023-02-24 | 39.42 | $9.97 | 2104 |
| 2023-02-23 | 40.10 | $9.99 | 16521 |
| 2023-02-22 | 40.82 | $9.97 | 3924 |
| 2023-02-21 | 41.40 | $9.97 | 5141 |
| 2023-02-17 | 42.08 | $9.99 | 2283 |
| 2023-02-16 | 42.79 | $10.10 | 3190 |
| 2023-02-15 | 43.33 | $10.00 | 12398 |
| 2023-02-14 | 44.44 | $9.99 | 715 |
| 2023-02-13 | 45.76 | $9.99 | 1244 |
| 2023-02-10 | 47.16 | $9.99 | 1959 |
| 2023-02-09 | 48.54 | $10.00 | 3343 |
| 2023-02-08 | 49.99 | $10.02 | 8023 |
| 2023-02-07 | 51.52 | $10.05 | 5147 |
| 2023-02-06 | 52.49 | $10.08 | 3911 |
| 2023-02-03 | 53.52 | $10.06 | 2974 |
| 2023-02-02 | 54.60 | $10.16 | 8540 |
| 2023-02-01 | 54.66 | $10.16 | 4059 |
| 2023-01-31 | 54.72 | $10.15 | 21647 |
| 2023-01-30 | 54.88 | $10.12 | 28409 |
| 2023-01-27 | 54.51 | $10.15 | 15541 |
| 2023-01-26 | 54.21 | $10.10 | 7361 |
| 2023-01-25 | 54.00 | $10.05 | 1133 |
| 2023-01-24 | 53.93 | $10.05 | 5404 |
| 2023-01-23 | 53.85 | $9.98 | 2633 |
| 2023-01-20 | 53.99 | $10.11 | 13637 |
| 2023-01-19 | 54.14 | $9.97 | 2117 |
| 2023-01-18 | 54.77 | $9.97 | 3874 |
| 2023-01-17 | 55.43 | $10.00 | 16212 |
| 2023-01-13 | 56.13 | $10.46 | 37147 |
| 2023-01-12 | 56.87 | $9.89 | 31625 |
| 2023-01-11 | 58.17 | $9.91 | 52586 |
| 2023-01-10 | 59.53 | $9.88 | 11014 |
| 2023-01-09 | 60.63 | $9.85 | 5836 |
| 2023-01-06 | 60.91 | $9.93 | 1499 |
| 2023-01-05 | 61.80 | $10.00 | 18910 |
| 2023-01-04 | 62.74 | $9.90 | 24820 |
| 2023-01-03 | 62.62 | $9.87 | 25168 |
| 2022-12-30 | 62.50 | $9.95 | 28281 |
| 2022-12-29 | 62.36 | $10.10 | 65668 |
| 2022-12-28 | 62.54 | $10.08 | 128022 |
| 2022-12-27 | 62.73 | $10.08 | 35285 |
| 2022-12-23 | 63.37 | $10.09 | 20255 |
| 2022-12-22 | 64.05 | $10.09 | 150476 |
| 2022-12-21 | 64.76 | $10.09 | 77257 |
| 2022-12-20 | 64.45 | $10.09 | 40603 |
| 2022-12-19 | 64.12 | $10.09 | 25787 |
| 2022-12-16 | 63.77 | $10.08 | 64751 |
| 2022-12-15 | 63.60 | $10.08 | 8163 |
| 2022-12-14 | 63.55 | $10.08 | 6277 |
| 2022-12-13 | 63.48 | $10.08 | 258235 |
| 2022-12-12 | 63.42 | $10.08 | 3539 |
| 2022-12-09 | 63.59 | $10.08 | 10099 |
| 2022-12-08 | 63.76 | $10.08 | 204185 |
| 2022-12-07 | 64.08 | $10.08 | 2.0M |
| 2022-12-06 | 64.41 | $10.07 | 2145 |
| 2022-12-05 | 63.73 | $10.08 | 2.0M |
| 2022-12-02 | 63.01 | $10.07 | 105983 |
| 2022-12-01 | 62.50 | $10.07 | 11400 |
| 2022-11-30 | 61.96 | $10.07 | 290199 |
| 2022-11-29 | 61.39 | $10.06 | 148400 |
| 2022-11-28 | 60.85 | $10.04 | 90986 |
| 2022-11-25 | 60.51 | $10.05 | 3398 |
| 2022-11-23 | 60.15 | $10.04 | 4357 |
| 2022-11-22 | 59.77 | $10.04 | 314834 |
| 2022-11-21 | 59.37 | $10.04 | 97706 |
| 2022-11-18 | 58.96 | $10.04 | 51893 |
| 2022-11-17 | 58.05 | $10.03 | 14747 |
| 2022-11-16 | 57.23 | $10.02 | 2552 |
| 2022-11-15 | 56.63 | $10.03 | 1947 |
| 2022-11-14 | 56.01 | $10.02 | 16248 |
| 2022-11-11 | 55.35 | $10.02 | 7534 |
| 2022-11-10 | 54.65 | $10.02 | 7572 |
| 2022-11-09 | 54.03 | $10.02 | 4046 |
| 2022-11-08 | 53.38 | $10.03 | 100203 |
| 2022-11-07 | 52.69 | $10.03 | 79627 |
| 2022-11-04 | 51.96 | $10.02 | 4601 |
| 2022-11-03 | 51.37 | $10.03 | 3816 |
| 2022-11-02 | 50.75 | $10.02 | 31866 |
| 2022-11-01 | 50.10 | $10.01 | 78650 |
| 2022-10-31 | 49.69 | $10.01 | 18170 |
| 2022-10-28 | 49.26 | $10.01 | 109832 |
| 2022-10-27 | 48.81 | $10.00 | 5595 |
| 2022-10-26 | 48.54 | $10.01 | 202521 |
| 2022-10-25 | 48.25 | $10.00 | 6799 |
| 2022-10-24 | 47.23 | $10.01 | 3530 |
| 2022-10-21 | 46.15 | $9.99 | 89814 |
| 2022-10-20 | 45.48 | $10.00 | 107658 |
| 2022-10-19 | 44.85 | $9.99 | 894426 |
| 2022-10-18 | 44.31 | $9.98 | 100894 |
| 2022-10-17 | 44.12 | $9.97 | 6049 |
| 2022-10-14 | 44.08 | $9.98 | 1239 |
| 2022-10-13 | 44.03 | $9.97 | 675038 |
| 2022-10-12 | 43.98 | $9.97 | 3791 |
| 2022-10-11 | 43.94 | $9.96 | 5091 |
| 2022-10-10 | 44.34 | $9.96 | 1854 |
| 2022-10-07 | 44.77 | $9.97 | 116583 |
| 2022-10-06 | 44.46 | $9.97 | 13341 |
| 2022-10-05 | 44.13 | $9.96 | 2825 |
| 2022-10-04 | 44.40 | $9.96 | 12544 |
| 2022-10-03 | 43.77 | $9.96 | 111800 |
| 2022-09-30 | 43.24 | $9.96 | 4649 |
| 2022-09-29 | 42.69 | $9.96 | 2555 |
| 2022-09-28 | 42.43 | $9.95 | 40205 |
| 2022-09-27 | 42.53 | $9.94 | 14141 |
| 2022-09-26 | 42.86 | $9.94 | 146467 |
| 2022-09-23 | 43.20 | $9.94 | 14607 |
| 2022-09-22 | 42.52 | $9.94 | 4904 |
| 2022-09-21 | 41.86 | $9.95 | 9558 |
| 2022-09-20 | 41.17 | $9.94 | 3721 |
| 2022-09-19 | 40.61 | $9.94 | 263329 |
| 2022-09-16 | 40.02 | $9.94 | 15965 |
| 2022-09-15 | 39.57 | $9.93 | 299158 |
| 2022-09-14 | 39.09 | $9.93 | 225831 |
| 2022-09-13 | 38.58 | $9.94 | 422140 |
| 2022-09-12 | 38.05 | $9.93 | 14875 |
| 2022-09-09 | 37.49 | $9.92 | 13348 |
| 2022-09-08 | 36.91 | $9.93 | 6720 |
| 2022-09-07 | 36.58 | $9.92 | 5919 |
| 2022-09-06 | 36.24 | $9.92 | 23412 |
| 2022-09-02 | 36.03 | $9.91 | 1670 |
| 2022-09-01 | 36.34 | $9.91 | 143809 |
| 2022-08-31 | 35.85 | $9.91 | 2054 |
| 2022-08-30 | 35.47 | $9.91 | 4635 |
| 2022-08-29 | 35.07 | $9.92 | 3100 |
| 2022-08-26 | 34.64 | $9.91 | 2406 |
| 2022-08-25 | 34.37 | $9.91 | 34858 |
| 2022-08-24 | 34.07 | $9.90 | 4624 |
| 2022-08-23 | 34.01 | $9.91 | 1533 |
| 2022-08-22 | 33.94 | $9.90 | 2645 |
| 2022-08-19 | 34.05 | $9.90 | 134042 |
| 2022-08-18 | 33.42 | $9.90 | 11711 |
| 2022-08-17 | 32.75 | $9.91 | 9265 |
| 2022-08-16 | 32.06 | $9.90 | 577 |
| 2022-08-15 | 31.55 | $9.90 | 2855 |
| 2022-08-12 | 31.02 | $9.90 | 19589 |
| 2022-08-11 | 30.47 | $9.90 | 11610 |
| 2022-08-10 | 30.19 | $9.89 | 55935 |
| 2022-08-09 | 30.20 | $9.88 | 52205 |
| 2022-08-08 | 30.20 | $9.89 | 13878 |
| 2022-08-05 | 29.56 | $9.90 | 142774 |
| 2022-08-04 | 28.89 | $9.90 | 34448 |
| 2022-08-03 | 27.47 | $9.89 | 6539 |
| 2022-08-02 | 26.14 | $9.89 | 3753 |
| 2022-08-01 | 24.75 | $9.89 | 3459 |
| 2022-07-29 | 23.48 | $9.89 | 35100 |
| 2022-07-28 | 22.14 | $9.90 | 4454 |
| 2022-07-27 | 20.73 | $9.87 | 36676 |
| 2022-07-26 | 19.69 | $9.87 | 13347 |
| 2022-07-25 | 17.87 | $9.86 | 10607 |
| 2022-07-22 | 15.97 | $9.87 | 8214 |
| 2022-07-21 | 13.96 | $9.85 | 2368 |
| 2022-07-20 | 12.33 | $9.85 | 6613 |
| 2022-07-19 | 10.61 | $9.85 | 4806 |
| 2022-07-18 | 9.44 | $9.85 | 3622 |
| 2022-07-15 | 8.49 | $9.86 | 11118 |
| 2022-07-14 | 7.49 | $9.84 | 30465 |
| 2022-07-13 | 7.25 | $9.84 | 2575 |
| 2022-07-12 | 6.99 | $9.84 | 4968 |
| 2022-07-11 | 7.30 | $9.85 | 8877 |
| 2022-07-08 | 7.62 | $9.85 | 6318 |
| 2022-07-07 | 7.96 | $9.86 | 18615 |
| 2022-07-06 | 8.37 | $9.86 | 996 |
| 2022-07-05 | 8.80 | $9.84 | 204855 |
| 2022-07-01 | 9.26 | $9.86 | 94774 |
| 2022-06-30 | 9.64 | $9.86 | 3752 |
| 2022-06-29 | 9.63 | $9.85 | 121767 |
| 2022-06-28 | 9.61 | $9.85 | 2288 |
| 2022-06-27 | 9.05 | $9.84 | 47412 |
| 2022-06-24 | 8.87 | $9.84 | 9327 |
| 2022-06-23 | 8.98 | $9.84 | 8978 |
| 2022-06-22 | 9.27 | $9.83 | 11305 |
| 2022-06-21 | 9.30 | $9.83 | 9843 |
| 2022-06-17 | 9.34 | $9.83 | 8887 |
| 2022-06-16 | 9.38 | $9.84 | 83687 |
| 2022-06-15 | 9.64 | $9.84 | 28281 |
| 2022-06-14 | 9.91 | $9.84 | 22579 |
| 2022-06-13 | 10.33 | $9.84 | 47711 |
| 2022-06-10 | 10.78 | $9.84 | 12634 |
| 2022-06-09 | 10.50 | $9.83 | 13467 |
| 2022-06-08 | 10.87 | $9.83 | 1331 |
| 2022-06-07 | 11.25 | $9.84 | 6649 |
| 2022-06-06 | 11.66 | $9.84 | 6507 |
| 2022-06-03 | 12.27 | $9.84 | 30616 |
| 2022-06-02 | 12.43 | $9.82 | 1.0M |
| 2022-06-01 | 13.06 | $9.83 | 15105 |
| 2022-05-31 | 13.72 | $9.83 | 12332 |
| 2022-05-27 | 14.41 | $9.82 | 297225 |
| 2022-05-26 | 15.14 | $9.82 | 2809 |
| 2022-05-25 | 15.63 | $9.82 | 9381 |
| 2022-05-24 | 16.34 | $9.81 | 7498 |
| 2022-05-23 | 17.08 | $9.82 | 30615 |
| 2022-05-20 | 17.65 | $9.82 | 228694 |
| 2022-05-19 | 18.24 | $9.82 | 5869 |
| 2022-05-18 | 19.15 | $9.84 | 15983 |
| 2022-05-17 | 20.11 | $9.81 | 13482 |
| 2022-05-16 | 21.12 | $9.81 | 13669 |
| 2022-05-13 | 21.80 | $9.80 | 22961 |
| 2022-05-12 | 22.32 | $9.80 | 50162 |
| 2022-05-11 | 23.19 | $9.83 | 1.6M |
| 2022-05-10 | 24.35 | $9.82 | 27567 |
| 2022-05-09 | 25.17 | $9.83 | 49405 |
| 2022-05-06 | 25.60 | $9.83 | 19992 |
| 2022-05-05 | 26.39 | $9.84 | 53088 |
| 2022-05-04 | 26.76 | $9.85 | 77777 |
| 2022-05-03 | 26.63 | $9.84 | 650771 |
| 2022-05-02 | 26.64 | $9.84 | 270595 |
| 2022-04-29 | 26.65 | $9.84 | 13729 |
| 2022-04-28 | 26.67 | $9.85 | 9589 |
| 2022-04-27 | 26.19 | $9.86 | 86978 |
| 2022-04-26 | 25.68 | $9.85 | 31537 |
| 2022-04-25 | 25.14 | $9.85 | 21664 |
| 2022-04-22 | 24.58 | $9.84 | 31400 |
| 2022-04-21 | 24.60 | $9.84 | 15494 |
| 2022-04-20 | 24.14 | $9.86 | 268335 |
| 2022-04-19 | 23.13 | $9.84 | 21708 |
| 2022-04-18 | 22.71 | $9.84 | 21126 |
| 2022-04-14 | 22.27 | $9.84 | 11192 |
| 2022-04-13 | 22.09 | $9.84 | 18769 |
| 2022-04-12 | 21.89 | $9.83 | 21520 |
| 2022-04-11 | 21.92 | $9.84 | 94917 |
| 2022-04-08 | 21.95 | $9.83 | 864432 |
| 2022-04-07 | 21.48 | $9.81 | 10589 |
| 2022-04-06 | 21.44 | $9.82 | 6062 |
| 2022-04-05 | 21.40 | $9.82 | 3906 |
| 2022-04-04 | 21.36 | $9.83 | 47543 |
| 2022-04-01 | 21.20 | $9.82 | 30954 |
| 2022-03-31 | 21.17 | $9.81 | 17711 |
| 2022-03-30 | 21.13 | $9.80 | 151094 |
| 2022-03-29 | 21.59 | $9.80 | 3846 |
| 2022-03-28 | 22.19 | $9.81 | 22210 |
| 2022-03-25 | 22.40 | $9.79 | 7642 |
| 2022-03-24 | 23.21 | $9.79 | 47480 |
| 2022-03-23 | 24.07 | $9.79 | 3803 |
| 2022-03-22 | 24.06 | $9.80 | 14567 |
| 2022-03-21 | 24.06 | $9.79 | 40914 |
| 2022-03-18 | 24.21 | $9.80 | 35439 |
| 2022-03-17 | 24.37 | $9.78 | 26906 |
| 2022-03-16 | 24.85 | $9.79 | 48920 |
| 2022-03-15 | 25.35 | $9.78 | 9306 |
| 2022-03-14 | 26.09 | $9.78 | 10169 |
| 2022-03-11 | 25.43 | $9.80 | 39488 |
| 2022-03-10 | 24.72 | $9.78 | 10759 |
| 2022-03-09 | 24.55 | $9.78 | 18980 |
| 2022-03-08 | 23.75 | $9.78 | 281070 |
| 2022-03-07 | 22.91 | $9.79 | 49598 |
| 2022-03-04 | 22.03 | $9.78 | 25824 |
| 2022-03-03 | 21.15 | $9.78 | 12644 |
| 2022-03-02 | 20.30 | $9.77 | 317448 |
| 2022-03-01 | 19.67 | $9.76 | 11815 |
| 2022-02-28 | 19.00 | $9.77 | 12082 |
| 2022-02-25 | 18.59 | $9.76 | 13192 |
| 2022-02-24 | 18.44 | $9.75 | 23411 |
| 2022-02-23 | 18.29 | $9.75 | 883600 |
| 2022-02-22 | 19.25 | $9.75 | 9331 |
| 2022-02-18 | 19.77 | $9.76 | 10717 |
| 2022-02-17 | 20.32 | $9.76 | 6761 |
| 2022-02-16 | 20.93 | $9.76 | 183291 |
| 2022-02-15 | 21.57 | $9.75 | 29405 |
| 2022-02-14 | 22.02 | $9.75 | 9761 |
| 2022-02-11 | 22.49 | $9.75 | 2488 |
| 2022-02-10 | 23.16 | $9.75 | 2737 |
| 2022-02-09 | 23.86 | $9.75 | 11716 |
| 2022-02-08 | 24.77 | $9.75 | 3260 |
| 2022-02-07 | 25.88 | $9.75 | 8421 |
| 2022-02-04 | 27.06 | $9.75 | 3145 |
| 2022-02-03 | 28.29 | $9.76 | 6099 |
| 2022-02-02 | 29.25 | $9.75 | 10650 |
| 2022-02-01 | 29.46 | $9.78 | 21259 |
| 2022-01-31 | 29.69 | $9.74 | 176873 |
| 2022-01-28 | 31.13 | $9.72 | 11881 |
| 2022-01-27 | 32.74 | $9.72 | 49652 |
| 2022-01-26 | 34.07 | $9.73 | 78278 |
| 2022-01-25 | 35.46 | $9.73 | 30889 |
| 2022-01-24 | 36.94 | $9.74 | 48362 |
| 2022-01-21 | 38.49 | $9.75 | 100273 |
| 2022-01-20 | 38.73 | $9.74 | 209499 |
| 2022-01-19 | 39.00 | $9.75 | 112621 |
| 2022-01-18 | 39.27 | $9.75 | 141813 |
| 2022-01-14 | 39.55 | $9.75 | 13057 |
| 2022-01-13 | 39.87 | $9.76 | 12791 |
| 2022-01-12 | 40.21 | $9.76 | 3899 |
| 2022-01-11 | 40.12 | $9.77 | 7554 |
| 2022-01-10 | 40.02 | $9.74 | 20322 |
| 2022-01-07 | 39.91 | $9.76 | 9257 |
| 2022-01-06 | 40.24 | $9.75 | 15080 |
| 2022-01-05 | 40.74 | $9.75 | 5449 |
| 2022-01-04 | 41.27 | $9.76 | 16615 |
| 2022-01-03 | 41.82 | $9.75 | 48313 |
| 2021-12-31 | 42.56 | $9.74 | 17926 |
| 2021-12-30 | 43.50 | $9.74 | 8412 |
| 2021-12-29 | 44.49 | $9.74 | 9571 |
| 2021-12-28 | 45.97 | $9.74 | 26983 |
| 2021-12-27 | 47.53 | $9.74 | 48910 |
| 2021-12-23 | 49.27 | $9.72 | 14566 |
| 2021-12-22 | 51.35 | $9.74 | 48467 |
| 2021-12-21 | 53.54 | $9.72 | 14572 |
| 2021-12-20 | 55.25 | $9.73 | 11818 |
| 2021-12-17 | 57.38 | $9.74 | 14111 |
| 2021-12-16 | 58.96 | $9.73 | 5728 |
| 2021-12-15 | 60.24 | $9.74 | 125159 |
| 2021-12-14 | 61.60 | $9.72 | 112338 |
| 2021-12-13 | 63.03 | $9.75 | 17569 |
| 2021-12-10 | 63.79 | $9.75 | 66277 |
| 2021-12-09 | 64.18 | $9.79 | 88370 |
| 2021-12-08 | 64.59 | $9.77 | 7538 |
| 2021-12-07 | 65.02 | $9.76 | 15242 |
| 2021-12-06 | 65.48 | $9.76 | 56588 |
| 2021-12-03 | 66.06 | $9.76 | 34207 |
| 2021-12-02 | 66.68 | $9.76 | 28311 |
| 2021-12-01 | 67.32 | $9.76 | 587268 |
| 2021-11-30 | 67.69 | $9.79 | 11093 |
| 2021-11-29 | 68.07 | $9.76 | 7861 |
| 2021-11-26 | 68.59 | $9.78 | 55370 |
| 2021-11-24 | 69.14 | $9.78 | 16511 |
| 2021-11-23 | 69.76 | $9.79 | 106890 |
| 2021-11-22 | 70.42 | $9.76 | 19525 |
| 2021-11-19 | 71.30 | $9.76 | 116661 |
| 2021-11-18 | 71.95 | $9.77 | 7487 |
| 2021-11-17 | 72.37 | $9.76 | 10509 |
| 2021-11-16 | 72.80 | $9.79 | 26968 |
| 2021-11-15 | 73.26 | $9.77 | 21239 |
| 2021-11-12 | 73.74 | $9.75 | 22335 |
| 2021-11-11 | 74.30 | $9.74 | 71510 |
| 2021-11-10 | 74.94 | $9.75 | 21733 |
| 2021-11-09 | 75.62 | $9.75 | 47965 |
| 2021-11-08 | 75.90 | $9.75 | 18108 |
| 2021-11-05 | 76.23 | $9.75 | 34457 |
| 2021-11-04 | 76.36 | $9.77 | 4572 |
| 2021-11-03 | 76.49 | $9.77 | 16736 |
| 2021-11-02 | 76.64 | $9.76 | 6166 |
| 2021-11-01 | 76.81 | $9.76 | 8548 |
| 2021-10-29 | 76.98 | $9.76 | 18067 |
| 2021-10-28 | 77.17 | $9.76 | 21446 |
| 2021-10-27 | 77.45 | $9.75 | 90194 |
| 2021-10-26 | 77.74 | $9.76 | 12880 |
| 2021-10-25 | 78.05 | $9.74 | 12605 |
| 2021-10-22 | 78.24 | $9.75 | 3811 |
| 2021-10-21 | 78.43 | $9.74 | 13244 |
| 2021-10-20 | 78.64 | $9.73 | 11359 |
| 2021-10-19 | 78.87 | $9.76 | 18340 |
| 2021-10-18 | 79.12 | $9.72 | 6709 |
| 2021-10-15 | 79.44 | $9.72 | 27467 |
| 2021-10-14 | 79.66 | $9.73 | 27425 |
| 2021-10-13 | 79.89 | $9.74 | 5635 |
| 2021-10-12 | 79.90 | $9.77 | 99162 |
| 2021-10-11 | 79.92 | $9.76 | 26871 |
| 2021-10-08 | 79.98 | $9.75 | 10232 |
| 2021-10-07 | 79.93 | $9.75 | 230857 |
| 2021-10-06 | 79.88 | $9.75 | 29643 |
| 2021-10-05 | 79.83 | $9.75 | 28374 |
| 2021-10-04 | 79.78 | $9.74 | 23356 |
| 2021-10-01 | 79.73 | $9.73 | 8282 |
| 2021-09-30 | 79.67 | $9.76 | 74966 |
| 2021-09-29 | 79.62 | $9.77 | 22276 |
| 2021-09-28 | 79.26 | $9.75 | 20530 |
| 2021-09-27 | 78.90 | $9.72 | 27435 |
| 2021-09-24 | 78.52 | $9.75 | 13525 |
| 2021-09-23 | 78.06 | $9.74 | 23575 |
| 2021-09-22 | 77.50 | $9.75 | 998661 |
| 2021-09-21 | 76.92 | $9.70 | 12230 |
| 2021-09-20 | 76.32 | $9.70 | 17687 |
| 2021-09-17 | 75.68 | $9.72 | 14615 |
| 2021-09-16 | 74.90 | $9.72 | 7233 |
| 2021-09-15 | 74.08 | $9.74 | 22637 |
| 2021-09-14 | 73.22 | $9.69 | 14774 |
| 2021-09-13 | 72.32 | $9.70 | 217209 |
| 2021-09-10 | 71.36 | $9.71 | 20047 |
| 2021-09-09 | 70.37 | $9.71 | 475173 |
| 2021-09-08 | 69.32 | $9.70 | 6709 |
| 2021-09-07 | 68.21 | $9.71 | 168177 |
| 2021-09-03 | 67.05 | $9.68 | 16393 |
| 2021-09-02 | 65.82 | $9.65 | 23355 |
| 2021-09-01 | 64.54 | $9.66 | 110365 |
| 2021-08-31 | 63.19 | $9.67 | 10117 |
| 2021-08-30 | 61.76 | $9.67 | 62793 |
| 2021-08-27 | 60.26 | $9.65 | 13655 |
| 2021-08-26 | 58.63 | $9.65 | 37245 |
| 2021-08-25 | 56.91 | $9.66 | 52459 |
| 2021-08-24 | 55.04 | $9.66 | 8335 |
| 2021-08-23 | 53.08 | $9.68 | 38683 |
| 2021-08-20 | 51.02 | $9.64 | 16069 |
| 2021-08-19 | 48.84 | $9.68 | 39387 |
| 2021-08-18 | 46.56 | $9.64 | 15391 |
| 2021-08-17 | 44.09 | $9.66 | 9710 |
| 2021-08-16 | 41.47 | $9.65 | 27783 |
| 2021-08-13 | 38.71 | $9.64 | 31278 |
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