Is Prospector Capital Corp. (PRSRU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Prospector Capital Corp. (PRSRU) research center and poll results.
NASDAQ : PRSRU
Prospector Capital Corp. — Technical Indicators
$4.43 USD
-$0.02 (-0.45%)
- Volume
- 6.21K
- Average Volume
- 1.95K
- Market Capitalization
- $38.57M
- P/E Ratio
- 37.10
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.92
- Year Low
- $3.60
- 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
8.62
2023-12-21
Close Price
$4.43
Vol: 6206
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.62
Average
10.10
Maximum
10.81
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 8.62 | $4.43 | 6206 |
| 2023-12-20 | 8.94 | $4.46 | 2062 |
| 2023-12-19 | 9.26 | $4.48 | 6432 |
| 2023-12-18 | 9.58 | $4.45 | 14496 |
| 2023-12-15 | 9.89 | $3.69 | 6437 |
| 2023-12-14 | 10.25 | $5.00 | 13912 |
| 2023-12-13 | 10.54 | $8.41 | 2389 |
| 2023-12-12 | 10.66 | $9.38 | 344 |
| 2023-12-11 | 10.73 | $10.10 | 929 |
| 2023-12-08 | 10.76 | $10.84 | 13324 |
| 2023-12-07 | 10.76 | $9.86 | 3306 |
| 2023-12-06 | 10.81 | $10.92 | 5441 |
| 2023-12-05 | 10.80 | $10.79 | 120 |
| 2023-12-04 | 10.80 | $10.85 | 1053 |
| 2023-12-01 | 10.80 | $10.81 | 299 |
| 2023-11-30 | 10.80 | $10.79 | 287 |
| 2023-11-29 | 10.80 | $10.81 | 290 |
| 2023-11-28 | 10.80 | $10.81 | 737 |
| 2023-11-27 | 10.80 | $10.79 | 316 |
| 2023-11-24 | 10.80 | $10.79 | 320 |
| 2023-11-22 | 10.80 | $10.79 | 623 |
| 2023-11-21 | 10.80 | $10.82 | 508 |
| 2023-11-20 | 10.80 | $10.80 | 1622 |
| 2023-11-17 | 10.79 | $10.80 | — |
| 2023-11-16 | 10.79 | $10.80 | 560 |
| 2023-11-15 | 10.79 | $10.80 | 437 |
| 2023-11-14 | 10.78 | $10.80 | 2128 |
| 2023-11-13 | 10.78 | $10.79 | 351 |
| 2023-11-10 | 10.78 | $10.80 | — |
| 2023-11-09 | 10.77 | $10.80 | — |
| 2023-11-08 | 10.77 | $10.80 | 1970 |
| 2023-11-07 | 10.77 | $10.80 | 1536 |
| 2023-11-06 | 10.76 | $10.80 | 1212 |
| 2023-11-03 | 10.77 | $10.81 | 1342 |
| 2023-11-02 | 10.77 | $10.81 | 1628 |
| 2023-11-01 | 10.76 | $10.81 | 354 |
| 2023-10-31 | 10.76 | $10.80 | 351 |
| 2023-10-30 | 10.75 | $10.79 | 2121 |
| 2023-10-27 | 10.74 | $10.79 | 281 |
| 2023-10-26 | 10.73 | $10.79 | 1062 |
| 2023-10-25 | 10.73 | $10.80 | 1472 |
| 2023-10-24 | 10.72 | $10.79 | 4156 |
| 2023-10-23 | 10.72 | $10.72 | — |
| 2023-10-20 | 10.72 | $10.72 | 1178 |
| 2023-10-19 | 10.72 | $10.71 | — |
| 2023-10-18 | 10.72 | $10.71 | — |
| 2023-10-17 | 10.72 | $10.71 | 263 |
| 2023-10-16 | 10.72 | $10.77 | 4605 |
| 2023-10-13 | 10.71 | $10.73 | 285 |
| 2023-10-12 | 10.71 | $10.73 | 614 |
| 2023-10-11 | 10.71 | $10.73 | 120 |
| 2023-10-10 | 10.71 | $10.77 | 787 |
| 2023-10-09 | 10.71 | $10.92 | 2419 |
| 2023-10-06 | 10.70 | $10.81 | 214 |
| 2023-10-05 | 10.70 | $10.67 | 500 |
| 2023-10-04 | 10.70 | $10.65 | — |
| 2023-10-03 | 10.70 | $10.65 | — |
| 2023-10-02 | 10.70 | $10.65 | — |
| 2023-09-29 | 10.70 | $10.65 | 1050 |
| 2023-09-28 | 10.70 | $10.64 | 356 |
| 2023-09-27 | 10.70 | $10.75 | — |
| 2023-09-26 | 10.69 | $10.75 | 1715 |
| 2023-09-25 | 10.69 | $10.68 | 307 |
| 2023-09-22 | 10.69 | $10.70 | 701 |
| 2023-09-21 | 10.68 | $10.70 | 246 |
| 2023-09-20 | 10.68 | $10.71 | 1923 |
| 2023-09-19 | 10.67 | $10.66 | 2503 |
| 2023-09-18 | 10.67 | $10.69 | 1453 |
| 2023-09-15 | 10.66 | $10.70 | 1566 |
| 2023-09-14 | 10.66 | $10.74 | — |
| 2023-09-13 | 10.65 | $10.74 | 465 |
| 2023-09-12 | 10.65 | $10.83 | 100 |
| 2023-09-11 | 10.64 | $10.70 | 4507 |
| 2023-09-08 | 10.63 | $10.70 | 10390 |
| 2023-09-07 | 10.63 | $10.70 | 5113 |
| 2023-09-06 | 10.62 | $10.67 | 1883 |
| 2023-09-05 | 10.61 | $10.67 | 784 |
| 2023-09-01 | 10.61 | $10.64 | 102 |
| 2023-08-31 | 10.61 | $10.64 | 583 |
| 2023-08-30 | 10.61 | $10.64 | 540 |
| 2023-08-29 | 10.60 | $10.63 | — |
| 2023-08-28 | 10.60 | $10.63 | — |
| 2023-08-25 | 10.60 | $10.63 | 430 |
| 2023-08-24 | 10.60 | $10.61 | — |
| 2023-08-23 | 10.59 | $10.61 | 539 |
| 2023-08-22 | 10.59 | $10.60 | — |
| 2023-08-21 | 10.59 | $10.60 | 199 |
| 2023-08-18 | 10.59 | $10.61 | 914 |
| 2023-08-17 | 10.59 | $10.63 | 1448 |
| 2023-08-16 | 10.58 | $10.61 | 5697 |
| 2023-08-15 | 10.58 | $10.60 | 425 |
| 2023-08-14 | 10.57 | $10.60 | — |
| 2023-08-11 | 10.57 | $10.60 | 309 |
| 2023-08-10 | 10.56 | $10.61 | 940 |
| 2023-08-09 | 10.55 | $10.57 | 1311 |
| 2023-08-08 | 10.55 | $10.56 | 2669 |
| 2023-08-07 | 10.54 | $10.60 | — |
| 2023-08-04 | 10.54 | $10.60 | 100 |
| 2023-08-03 | 10.53 | $10.60 | — |
| 2023-08-02 | 10.53 | $10.60 | 1364 |
| 2023-08-01 | 10.52 | $10.60 | 1101 |
| 2023-07-31 | 10.52 | $10.56 | 2454 |
| 2023-07-28 | 10.52 | $10.56 | 850 |
| 2023-07-27 | 10.52 | $10.56 | — |
| 2023-07-26 | 10.51 | $10.56 | — |
| 2023-07-25 | 10.51 | $10.56 | 3024 |
| 2023-07-24 | 10.50 | $10.56 | 888 |
| 2023-07-21 | 10.50 | $10.56 | 4184 |
| 2023-07-20 | 10.50 | $10.56 | 1872 |
| 2023-07-19 | 10.49 | $10.55 | 6170 |
| 2023-07-18 | 10.49 | $10.52 | 659 |
| 2023-07-17 | 10.48 | $10.52 | 8198 |
| 2023-07-14 | 10.48 | $10.37 | 360 |
| 2023-07-13 | 10.49 | $10.44 | 1450 |
| 2023-07-12 | 10.49 | $10.51 | 8795 |
| 2023-07-11 | 10.49 | $10.49 | 15083 |
| 2023-07-10 | 10.48 | $10.47 | 435 |
| 2023-07-07 | 10.48 | $10.47 | 402 |
| 2023-07-06 | 10.47 | $10.48 | 806 |
| 2023-07-05 | 10.47 | $10.55 | 303 |
| 2023-07-03 | 10.47 | $10.61 | 7526 |
| 2023-06-30 | 10.46 | $10.52 | 1540 |
| 2023-06-29 | 10.46 | $10.50 | 6030 |
| 2023-06-28 | 10.46 | $10.47 | 6505 |
| 2023-06-27 | 10.46 | $10.41 | 12535 |
| 2023-06-26 | 10.46 | $10.50 | 20792 |
| 2023-06-23 | 10.46 | $10.46 | 227 |
| 2023-06-22 | 10.45 | $10.54 | 100 |
| 2023-06-21 | 10.45 | $10.49 | 3812 |
| 2023-06-20 | 10.45 | $10.47 | 741 |
| 2023-06-16 | 10.45 | $10.36 | 1016 |
| 2023-06-15 | 10.44 | $10.47 | 472 |
| 2023-06-14 | 10.43 | $10.55 | 4935 |
| 2023-06-13 | 10.41 | $10.50 | 8891 |
| 2023-06-12 | 10.39 | $10.40 | 2380 |
| 2023-06-09 | 10.38 | $10.41 | 1312 |
| 2023-06-08 | 10.36 | $10.39 | — |
| 2023-06-07 | 10.34 | $10.39 | 19992 |
| 2023-06-06 | 10.32 | $10.46 | 12066 |
| 2023-06-05 | 10.30 | $10.50 | 630 |
| 2023-06-02 | 10.28 | $10.46 | 1419 |
| 2023-06-01 | 10.26 | $10.49 | 9027 |
| 2023-05-31 | 10.24 | $10.46 | 998 |
| 2023-05-30 | 10.22 | $10.45 | 3915 |
| 2023-05-26 | 10.20 | $10.46 | 4017 |
| 2023-05-25 | 10.17 | $10.49 | 2778 |
| 2023-05-24 | 10.15 | $10.28 | 949 |
| 2023-05-23 | 10.14 | $10.47 | 8479 |
| 2023-05-22 | 10.11 | $10.55 | 1628 |
| 2023-05-19 | 10.08 | $10.40 | 8069 |
| 2023-05-18 | 10.06 | $10.24 | 1894 |
| 2023-05-17 | 10.05 | $10.24 | 1947 |
| 2023-05-16 | 10.04 | $10.21 | 21344 |
| 2023-05-15 | 10.03 | $10.08 | 3375 |
| 2023-05-12 | 10.02 | $10.10 | 14413 |
| 2023-05-11 | 10.02 | $10.05 | 801 |
| 2023-05-10 | 10.01 | $10.03 | 488 |
| 2023-05-09 | 10.01 | $10.05 | — |
| 2023-05-08 | 10.01 | $10.05 | — |
| 2023-05-05 | 10.00 | $10.05 | 1868 |
| 2023-05-04 | 10.00 | $10.06 | 7726 |
| 2023-05-03 | 9.99 | $10.06 | 3639 |
| 2023-05-02 | 9.99 | $10.03 | — |
| 2023-05-01 | 9.98 | $10.03 | 501 |
| 2023-04-28 | 9.98 | $10.00 | 1011 |
| 2023-04-27 | 9.98 | $10.02 | 2584 |
| 2023-04-26 | 9.98 | $9.99 | 3255 |
| 2023-04-25 | 9.98 | $9.99 | — |
| 2023-04-24 | 9.97 | $9.99 | — |
| 2023-04-21 | 9.97 | $9.99 | 1304 |
| 2023-04-20 | 9.97 | $10.00 | 371 |
| 2023-04-19 | 9.97 | $9.98 | 133 |
| 2023-04-18 | 9.97 | $9.97 | — |
| 2023-04-17 | 9.97 | $9.97 | 2068 |
| 2023-04-14 | 9.97 | $9.99 | 401 |
| 2023-04-13 | 9.97 | $10.00 | 936 |
| 2023-04-12 | 9.97 | $9.97 | 1800 |
| 2023-04-11 | 9.97 | $10.00 | 122 |
| 2023-04-10 | 9.97 | $9.97 | 2560 |
| 2023-04-06 | 9.97 | $9.98 | 500 |
| 2023-04-05 | 9.98 | $9.96 | 35714 |
| 2023-04-04 | 9.98 | $9.95 | 6975 |
| 2023-04-03 | 9.98 | $9.94 | 7715 |
| 2023-03-31 | 9.99 | $9.98 | — |
| 2023-03-30 | 9.99 | $9.98 | 3692 |
| 2023-03-29 | 9.99 | $9.95 | 20375 |
| 2023-03-28 | 9.99 | $9.96 | — |
| 2023-03-27 | 10.00 | $9.96 | 700 |
| 2023-03-24 | 10.00 | $9.97 | 1464 |
| 2023-03-23 | 10.00 | $9.96 | 222 |
| 2023-03-22 | 10.00 | $9.96 | 337 |
| 2023-03-21 | 10.01 | $9.99 | 435 |
| 2023-03-20 | 10.01 | $9.96 | — |
| 2023-03-17 | 10.01 | $9.96 | 4034 |
| 2023-03-16 | 10.01 | $9.99 | 631 |
| 2023-03-15 | 10.01 | $10.01 | 6732 |
| 2023-03-14 | 10.01 | $10.00 | 4323 |
| 2023-03-13 | 10.01 | $10.00 | 6305 |
| 2023-03-10 | 10.01 | $10.02 | 1922 |
| 2023-03-09 | 10.01 | $10.02 | 2087 |
| 2023-03-08 | 10.01 | $10.01 | 1468 |
| 2023-03-07 | 10.01 | $10.05 | 3151 |
| 2023-03-06 | 10.01 | $10.02 | 807 |
| 2023-03-03 | 10.01 | $10.02 | 592 |
| 2023-03-02 | 10.02 | $10.02 | 9020 |
| 2023-03-01 | 10.03 | $10.01 | 1655 |
| 2023-02-28 | 10.04 | $10.01 | 1790 |
| 2023-02-27 | 10.04 | $10.02 | 4971 |
| 2023-02-24 | 10.05 | $10.02 | 532 |
| 2023-02-23 | 10.05 | $10.00 | 321 |
| 2023-02-22 | 10.06 | $10.02 | 1809 |
| 2023-02-21 | 10.06 | $10.02 | 1018 |
| 2023-02-17 | 10.06 | $10.03 | 900 |
| 2023-02-16 | 10.06 | $10.00 | 5320 |
| 2023-02-15 | 10.06 | $9.95 | 482 |
| 2023-02-14 | 10.06 | $10.00 | 93 |
| 2023-02-13 | 10.06 | $10.00 | 695 |
| 2023-02-10 | 10.06 | $10.02 | 3259 |
| 2023-02-09 | 10.06 | $10.02 | 841 |
| 2023-02-08 | 10.06 | $9.97 | 17274 |
| 2023-02-07 | 10.05 | $10.07 | 4436 |
| 2023-02-06 | 10.05 | $10.08 | 2490 |
| 2023-02-03 | 10.04 | $9.95 | 4478 |
| 2023-02-02 | 10.04 | $10.19 | 11055 |
| 2023-02-01 | 10.03 | $10.17 | 2497 |
| 2023-01-31 | 10.02 | $10.17 | 1179 |
| 2023-01-30 | 10.01 | $10.17 | 4590 |
| 2023-01-27 | 9.99 | $10.12 | 164 |
| 2023-01-26 | 9.99 | $10.10 | 1778 |
| 2023-01-25 | 9.99 | $10.10 | 687 |
| 2023-01-24 | 9.99 | $10.05 | 14864 |
| 2023-01-23 | 9.99 | $10.02 | 920 |
| 2023-01-20 | 9.99 | $10.00 | 5182 |
| 2023-01-19 | 9.99 | $10.01 | 351 |
| 2023-01-18 | 10.00 | $10.00 | 2849 |
| 2023-01-17 | 10.00 | $10.00 | 443 |
| 2023-01-13 | 10.00 | $10.00 | 3607 |
| 2023-01-12 | 10.00 | $9.95 | 3522 |
| 2023-01-11 | 10.01 | $10.00 | 2275 |
| 2023-01-10 | 10.01 | $9.89 | 7315 |
| 2023-01-09 | 10.02 | $9.98 | 50 |
| 2023-01-06 | 10.03 | $9.98 | 815 |
| 2023-01-05 | 10.03 | $9.97 | 3293 |
| 2023-01-04 | 10.04 | $9.92 | 400 |
| 2023-01-03 | 10.04 | $9.93 | 1713 |
| 2022-12-30 | 10.05 | $9.98 | 11974 |
| 2022-12-29 | 10.05 | $9.86 | 3571 |
| 2022-12-28 | 10.06 | $10.01 | 1270 |
| 2022-12-27 | 10.06 | $10.09 | 8951 |
| 2022-12-23 | 10.06 | $10.09 | 2128 |
| 2022-12-22 | 10.06 | $10.07 | 1935 |
| 2022-12-21 | 10.06 | $10.07 | 5207 |
| 2022-12-20 | 10.05 | $10.07 | 454 |
| 2022-12-19 | 10.05 | $10.08 | 7544 |
| 2022-12-16 | 10.05 | $10.01 | 2030 |
| 2022-12-15 | 10.05 | $10.07 | 1820 |
| 2022-12-14 | 10.05 | $10.07 | 1470 |
| 2022-12-13 | 10.05 | $10.08 | 3004 |
| 2022-12-12 | 10.04 | $10.06 | 3789 |
| 2022-12-09 | 10.04 | $10.05 | 3000 |
| 2022-12-08 | 10.04 | $10.08 | 1515 |
| 2022-12-07 | 10.04 | $10.05 | 210 |
| 2022-12-06 | 10.04 | $10.06 | 3259 |
| 2022-12-05 | 10.03 | $10.06 | 17006 |
| 2022-12-02 | 10.03 | $10.04 | 239 |
| 2022-12-01 | 10.03 | $10.06 | 653 |
| 2022-11-30 | 10.03 | $10.06 | 1780 |
| 2022-11-29 | 10.02 | $10.04 | 114 |
| 2022-11-28 | 10.02 | $10.04 | 207 |
| 2022-11-25 | 10.02 | $10.03 | 10368 |
| 2022-11-23 | 10.02 | $10.03 | 1224 |
| 2022-11-22 | 10.02 | $10.04 | 6088 |
| 2022-11-21 | 10.02 | $10.03 | 38582 |
| 2022-11-18 | 10.01 | $10.03 | 2692 |
| 2022-11-17 | 10.01 | $10.02 | 5471 |
| 2022-11-16 | 10.01 | $10.02 | 35 |
| 2022-11-15 | 10.01 | $10.02 | 764 |
| 2022-11-14 | 10.01 | $10.02 | 9610 |
| 2022-11-11 | 10.00 | $10.02 | 2028 |
| 2022-11-10 | 10.00 | $10.02 | 3908 |
| 2022-11-09 | 10.00 | $10.02 | 417 |
| 2022-11-08 | 10.00 | $10.03 | 837 |
| 2022-11-07 | 9.99 | $10.03 | 2014 |
| 2022-11-04 | 9.99 | $10.01 | 252 |
| 2022-11-03 | 9.99 | $10.01 | 4159 |
| 2022-11-02 | 9.99 | $10.02 | 955 |
| 2022-11-01 | 9.98 | $10.00 | 1302 |
| 2022-10-31 | 9.98 | $10.00 | 1080 |
| 2022-10-28 | 9.98 | $10.01 | 3345 |
| 2022-10-27 | 9.98 | $10.00 | 11324 |
| 2022-10-26 | 9.97 | $10.00 | 1614 |
| 2022-10-25 | 9.97 | $10.00 | 954 |
| 2022-10-24 | 9.97 | $10.00 | 2091 |
| 2022-10-21 | 9.97 | $10.00 | 32 |
| 2022-10-20 | 9.96 | $10.00 | 3388 |
| 2022-10-19 | 9.96 | $9.98 | 3033 |
| 2022-10-18 | 9.96 | $9.97 | 2536 |
| 2022-10-17 | 9.96 | $9.97 | 2797 |
| 2022-10-14 | 9.96 | $9.98 | 1490 |
| 2022-10-13 | 9.95 | $9.98 | 4222 |
| 2022-10-12 | 9.95 | $9.97 | 2236 |
| 2022-10-11 | 9.95 | $9.96 | 2929 |
| 2022-10-10 | 9.95 | $9.96 | 4417 |
| 2022-10-07 | 9.95 | $9.97 | 11921 |
| 2022-10-06 | 9.94 | $9.97 | 9023 |
| 2022-10-05 | 9.94 | $9.95 | 1996 |
| 2022-10-04 | 9.94 | $9.96 | 4688 |
| 2022-10-03 | 9.94 | $9.96 | 5954 |
| 2022-09-30 | 9.94 | $9.95 | 962 |
| 2022-09-29 | 9.94 | $9.95 | 1626 |
| 2022-09-28 | 9.94 | $9.94 | 43235 |
| 2022-09-27 | 9.93 | $9.94 | 2069 |
| 2022-09-26 | 9.93 | $9.94 | 1210 |
| 2022-09-23 | 9.93 | $9.96 | 6368 |
| 2022-09-22 | 9.93 | $9.94 | 538 |
| 2022-09-21 | 9.93 | $9.94 | 708 |
| 2022-09-20 | 9.93 | $9.94 | 3747 |
| 2022-09-19 | 9.92 | $9.95 | 1422 |
| 2022-09-16 | 9.92 | $9.93 | 1132 |
| 2022-09-15 | 9.92 | $9.94 | 921 |
| 2022-09-14 | 9.92 | $9.92 | 2945 |
| 2022-09-13 | 9.92 | $9.92 | 1280 |
| 2022-09-12 | 9.92 | $9.94 | 708 |
| 2022-09-09 | 9.92 | $9.94 | 6741 |
| 2022-09-08 | 9.92 | $9.95 | 455 |
| 2022-09-07 | 9.91 | $9.95 | 2921 |
| 2022-09-06 | 9.91 | $9.92 | 25734 |
| 2022-09-02 | 9.91 | $9.91 | 376 |
| 2022-09-01 | 9.91 | $9.92 | 1648 |
| 2022-08-31 | 9.91 | $9.92 | 2921 |
| 2022-08-30 | 9.91 | $9.91 | 3754 |
| 2022-08-29 | 9.91 | $9.91 | 2638 |
| 2022-08-26 | 9.91 | $9.92 | 873 |
| 2022-08-25 | 9.91 | $9.92 | 2232 |
| 2022-08-24 | 9.91 | $9.91 | 330 |
| 2022-08-23 | 9.90 | $9.91 | 1088 |
| 2022-08-22 | 9.90 | $9.91 | 994 |
| 2022-08-19 | 9.90 | $9.91 | 3790 |
| 2022-08-18 | 9.90 | $9.91 | 300 |
| 2022-08-17 | 9.90 | $9.91 | 3166 |
| 2022-08-16 | 9.90 | $9.92 | 1703 |
| 2022-08-15 | 9.89 | $9.91 | 732 |
| 2022-08-12 | 9.89 | $9.91 | 1348 |
| 2022-08-11 | 9.89 | $9.89 | 3132 |
| 2022-08-10 | 9.89 | $9.89 | 52 |
| 2022-08-09 | 9.89 | $9.89 | 585 |
| 2022-08-08 | 9.89 | $9.91 | 2631 |
| 2022-08-05 | 9.88 | $9.92 | 5828 |
| 2022-08-04 | 9.88 | $9.91 | 2433 |
| 2022-08-03 | 9.88 | $9.90 | 2650 |
| 2022-08-02 | 9.88 | $9.91 | 2883 |
| 2022-08-01 | 9.88 | $9.91 | 2743 |
| 2022-07-29 | 9.87 | $9.89 | 4000 |
| 2022-07-28 | 9.87 | $9.90 | 1470 |
| 2022-07-27 | 9.87 | $9.89 | 11611 |
| 2022-07-26 | 9.87 | $9.89 | 3710 |
| 2022-07-25 | 9.87 | $9.88 | 9354 |
| 2022-07-22 | 9.87 | $9.87 | 1633 |
| 2022-07-21 | 9.87 | $9.87 | 2321 |
| 2022-07-20 | 9.87 | $9.87 | 1190 |
| 2022-07-19 | 9.87 | $9.87 | 158 |
| 2022-07-18 | 9.87 | $9.87 | 2690 |
| 2022-07-15 | 9.87 | $9.87 | 616 |
| 2022-07-14 | 9.87 | $9.86 | 1052 |
| 2022-07-13 | 9.87 | $9.86 | 6076 |
| 2022-07-12 | 9.87 | $9.87 | 1212 |
| 2022-07-11 | 9.87 | $9.87 | 2961 |
| 2022-07-08 | 9.87 | $9.86 | 711 |
| 2022-07-07 | 9.87 | $9.86 | 1271 |
| 2022-07-06 | 9.87 | $9.87 | 107 |
| 2022-07-05 | 9.87 | $9.88 | 1298 |
| 2022-07-01 | 9.87 | $9.87 | 439 |
| 2022-06-30 | 9.87 | $9.89 | 184 |
| 2022-06-29 | 9.87 | $9.88 | 2081 |
| 2022-06-28 | 9.87 | $9.87 | 2605 |
| 2022-06-27 | 9.87 | $9.88 | 3940 |
| 2022-06-24 | 9.87 | $9.86 | 108 |
| 2022-06-23 | 9.87 | $9.86 | 887 |
| 2022-06-22 | 9.87 | $9.86 | 286 |
| 2022-06-21 | 9.87 | $9.86 | 1485 |
| 2022-06-17 | 9.87 | $9.88 | 303 |
| 2022-06-16 | 9.87 | $9.86 | 4719 |
| 2022-06-15 | 9.87 | $9.85 | 1088 |
| 2022-06-14 | 9.87 | $9.86 | 4233 |
| 2022-06-13 | 9.87 | $9.89 | 3300 |
| 2022-06-10 | 9.86 | $9.88 | 687 |
| 2022-06-09 | 9.86 | $9.87 | 1140 |
| 2022-06-08 | 9.86 | $9.87 | 2550 |
| 2022-06-07 | 9.86 | $9.88 | 1 |
| 2022-06-06 | 9.86 | $9.88 | 1054 |
| 2022-06-03 | 9.86 | $9.88 | 5039 |
| 2022-06-02 | 9.86 | $9.88 | 1925 |
| 2022-06-01 | 9.86 | $9.85 | 387 |
| 2022-05-31 | 9.86 | $9.85 | 1943 |
| 2022-05-27 | 9.87 | $9.85 | 182 |
| 2022-05-26 | 9.87 | $9.87 | 1057 |
| 2022-05-25 | 9.87 | $9.85 | 2522 |
| 2022-05-24 | 9.87 | $9.86 | 3305 |
| 2022-05-23 | 9.87 | $9.87 | 3901 |
| 2022-05-20 | 9.87 | $9.86 | 851 |
| 2022-05-19 | 9.88 | $9.87 | 4597 |
| 2022-05-18 | 9.88 | $9.87 | 11092 |
| 2022-05-17 | 9.88 | $9.85 | 5818 |
| 2022-05-16 | 9.89 | $9.85 | 2609 |
| 2022-05-13 | 9.89 | $9.83 | 8024 |
| 2022-05-12 | 9.89 | $9.83 | 22125 |
| 2022-05-11 | 9.89 | $9.85 | 4034 |
| 2022-05-10 | 9.90 | $9.86 | 4573 |
| 2022-05-09 | 9.90 | $9.87 | 3243 |
| 2022-05-06 | 9.90 | $9.87 | 3775 |
| 2022-05-05 | 9.90 | $9.90 | 842 |
| 2022-05-04 | 9.90 | $9.90 | 1501 |
| 2022-05-03 | 9.90 | $9.89 | 11103 |
| 2022-05-02 | 9.90 | $9.90 | 3097 |
| 2022-04-29 | 9.90 | $9.90 | 1550 |
| 2022-04-28 | 9.90 | $9.90 | 3989 |
| 2022-04-27 | 9.90 | $9.89 | 1530 |
| 2022-04-26 | 9.90 | $9.90 | 1785 |
| 2022-04-25 | 9.90 | $9.89 | 1228 |
| 2022-04-22 | 9.90 | $9.92 | 600 |
| 2022-04-21 | 9.90 | $9.91 | 1341 |
| 2022-04-20 | 9.90 | $9.93 | 4084 |
| 2022-04-19 | 9.90 | $9.92 | 5086 |
| 2022-04-18 | 9.89 | $9.88 | 6653 |
| 2022-04-14 | 9.89 | $9.87 | 1399 |
| 2022-04-13 | 9.89 | $9.91 | 7268 |
| 2022-04-12 | 9.89 | $9.90 | 2761 |
| 2022-04-11 | 9.89 | $9.92 | 4068 |
| 2022-04-08 | 9.89 | $9.91 | 1716 |
| 2022-04-07 | 9.89 | $9.90 | 518 |
| 2022-04-06 | 9.89 | $9.90 | 6846 |
| 2022-04-05 | 9.89 | $9.88 | 788 |
| 2022-04-04 | 9.89 | $9.90 | 3492 |
| 2022-04-01 | 9.89 | $9.89 | 1150 |
| 2022-03-31 | 9.89 | $9.90 | 407 |
| 2022-03-30 | 9.89 | $9.89 | 490 |
| 2022-03-29 | 9.89 | $9.89 | 1236 |
| 2022-03-28 | 9.89 | $9.88 | 1717 |
| 2022-03-25 | 9.89 | $9.88 | 201 |
| 2022-03-24 | 9.89 | $9.89 | 1633 |
| 2022-03-23 | 9.89 | $9.88 | 5581 |
| 2022-03-22 | 9.89 | $9.90 | 3517 |
| 2022-03-21 | 9.89 | $9.89 | 17052 |
| 2022-03-18 | 9.89 | $9.88 | 282 |
| 2022-03-17 | 9.89 | $9.88 | 18237 |
| 2022-03-16 | 9.89 | $9.89 | 3094 |
| 2022-03-15 | 9.89 | $9.89 | 5745 |
| 2022-03-14 | 9.89 | $9.89 | 3901 |
| 2022-03-11 | 9.89 | $9.88 | 2699 |
| 2022-03-10 | 9.89 | $9.88 | 4233 |
| 2022-03-09 | 9.89 | $9.90 | 2108 |
| 2022-03-08 | 9.89 | $9.90 | 5147 |
| 2022-03-07 | 9.89 | $9.89 | 5935 |
| 2022-03-04 | 9.89 | $9.90 | 6170 |
| 2022-03-03 | 9.89 | $9.90 | 3230 |
| 2022-03-02 | 9.89 | $9.90 | 4753 |
| 2022-03-01 | 9.89 | $9.90 | 1978 |
| 2022-02-28 | 9.89 | $9.87 | 787 |
| 2022-02-25 | 9.89 | $9.88 | 7592 |
| 2022-02-24 | 9.89 | $9.90 | 7205 |
| 2022-02-23 | 9.89 | $9.88 | 1076 |
| 2022-02-22 | 9.89 | $9.90 | 2356 |
| 2022-02-18 | 9.89 | $9.90 | 5920 |
| 2022-02-17 | 9.89 | $9.90 | 3949 |
| 2022-02-16 | 9.89 | $9.88 | 5551 |
| 2022-02-15 | 9.89 | $9.88 | 400 |
| 2022-02-14 | 9.89 | $9.88 | 382 |
| 2022-02-11 | 9.89 | $9.90 | 10 |
| 2022-02-10 | 9.89 | $9.90 | 4944 |
| 2022-02-09 | 9.90 | $9.86 | 225 |
| 2022-02-08 | 9.90 | $9.89 | 1341 |
| 2022-02-07 | 9.90 | $9.88 | 1736 |
| 2022-02-04 | 9.91 | $9.88 | 2166 |
| 2022-02-03 | 9.91 | $9.89 | 3720 |
| 2022-02-02 | 9.91 | $9.89 | 2384 |
| 2022-02-01 | 9.92 | $9.92 | 1935 |
| 2022-01-31 | 9.92 | $9.88 | 6238 |
| 2022-01-28 | 9.92 | $9.88 | 8459 |
| 2022-01-27 | 9.93 | $9.86 | 8533 |
| 2022-01-26 | 9.93 | $9.89 | 2072 |
| 2022-01-25 | 9.93 | $9.90 | 2712 |
| 2022-01-24 | 9.93 | $9.88 | 13373 |
| 2022-01-21 | 9.93 | $9.89 | 10029 |
| 2022-01-20 | 9.94 | $9.91 | 21588 |
| 2022-01-19 | 9.94 | $9.89 | 1311 |
| 2022-01-18 | 9.94 | $9.92 | 15422 |
| 2022-01-14 | 9.94 | $9.93 | 4049 |
| 2022-01-13 | 9.94 | $9.95 | 894 |
| 2022-01-12 | 9.94 | $9.95 | 2411 |
| 2022-01-11 | 9.94 | $9.96 | 5193 |
| 2022-01-10 | 9.94 | $9.94 | 1616 |
| 2022-01-07 | 9.94 | $9.95 | 2112 |
| 2022-01-06 | 9.94 | $9.94 | 4009 |
| 2022-01-05 | 9.95 | $9.95 | 1615 |
| 2022-01-04 | 9.95 | $9.96 | 2289 |
| 2022-01-03 | 9.95 | $9.95 | 1003 |
| 2021-12-31 | 9.95 | $9.93 | 5040 |
| 2021-12-30 | 9.96 | $9.96 | 6144 |
| 2021-12-29 | 9.96 | $9.93 | 4862 |
| 2021-12-28 | 9.96 | $9.92 | 11029 |
| 2021-12-27 | 9.97 | $9.93 | 5355 |
| 2021-12-23 | 9.97 | $9.94 | 4987 |
| 2021-12-22 | 9.97 | $9.93 | 10826 |
| 2021-12-21 | 9.98 | $9.92 | 1429 |
| 2021-12-20 | 9.98 | $9.92 | 3728 |
| 2021-12-17 | 9.99 | $9.92 | 3021 |
| 2021-12-16 | 9.99 | $9.93 | 3199 |
| 2021-12-15 | 9.99 | $9.92 | 122 |
| 2021-12-14 | 10.00 | $9.95 | 607 |
| 2021-12-13 | 10.00 | $9.98 | 7038 |
| 2021-12-10 | 10.01 | $9.98 | 49999 |
| 2021-12-09 | 10.01 | $10.00 | 2192 |
| 2021-12-08 | 10.01 | $10.03 | 2143 |
| 2021-12-07 | 10.00 | $9.98 | 6972 |
| 2021-12-06 | 10.00 | $9.99 | 2215 |
| 2021-12-03 | 10.00 | $9.98 | 6611 |
| 2021-12-02 | 10.01 | $10.00 | 6630 |
| 2021-12-01 | 10.01 | $9.99 | 9545 |
| 2021-11-30 | 10.01 | $10.04 | 2292 |
| 2021-11-29 | 10.00 | $9.99 | 982 |
| 2021-11-26 | 10.00 | $10.00 | 715 |
| 2021-11-24 | 10.00 | $10.01 | 4260 |
| 2021-11-23 | 10.00 | $10.00 | 3477 |
| 2021-11-22 | 10.00 | $10.01 | 7381 |
| 2021-11-19 | 9.99 | $10.02 | 901 |
| 2021-11-18 | 9.99 | $10.03 | 8068 |
| 2021-11-17 | 9.99 | $10.00 | 2550 |
| 2021-11-16 | 9.98 | $10.03 | 1101 |
| 2021-11-15 | 9.98 | $10.01 | 1213 |
| 2021-11-12 | 9.97 | $10.02 | 3045 |
| 2021-11-11 | 9.97 | $10.00 | 6891 |
| 2021-11-10 | 9.97 | $10.00 | 12836 |
| 2021-11-09 | 9.96 | $9.98 | 21015 |
| 2021-11-08 | 9.96 | $9.99 | 3202 |
| 2021-11-05 | 9.96 | $9.98 | 36131 |
| 2021-11-04 | 9.96 | $10.00 | 3719 |
| 2021-11-03 | 9.95 | $10.00 | 9655 |
| 2021-11-02 | 9.95 | $9.99 | 5241 |
| 2021-11-01 | 9.95 | $9.99 | 1418 |
| 2021-10-29 | 9.95 | $9.99 | 4815 |
| 2021-10-28 | 9.95 | $9.97 | 5881 |
| 2021-10-27 | 9.95 | $9.95 | 3618 |
| 2021-10-26 | 9.95 | $9.97 | 9361 |
| 2021-10-25 | 9.95 | $9.93 | 5390 |
| 2021-10-22 | 9.95 | $9.97 | 20101 |
| 2021-10-21 | 9.95 | $9.95 | 979 |
| 2021-10-20 | 9.96 | $9.93 | 4282 |
| 2021-10-19 | 9.96 | $9.96 | 4997 |
| 2021-10-18 | 9.95 | $9.92 | 6860 |
| 2021-10-15 | 9.96 | $9.93 | 17712 |
| 2021-10-14 | 9.96 | $9.93 | 3439 |
| 2021-10-13 | 9.96 | $9.94 | 3935 |
| 2021-10-12 | 9.96 | $9.91 | 2450 |
| 2021-10-11 | 9.96 | $9.93 | 3747 |
| 2021-10-08 | 9.96 | $9.96 | 1356 |
| 2021-10-07 | 9.96 | $9.96 | 1411 |
| 2021-10-06 | 9.96 | $9.93 | 11719 |
| 2021-10-05 | 9.96 | $10.00 | 25991 |
| 2021-10-04 | 9.95 | $9.97 | 6465 |
| 2021-10-01 | 9.95 | $9.98 | 6687 |
| 2021-09-30 | 9.95 | $9.97 | 54023 |
| 2021-09-29 | 9.94 | $9.99 | 1847 |
| 2021-09-28 | 9.94 | $9.96 | 1901 |
| 2021-09-27 | 9.94 | $9.98 | 5847 |
| 2021-09-24 | 9.93 | $10.00 | 4320 |
| 2021-09-23 | 9.93 | $9.96 | 878 |
| 2021-09-22 | 9.93 | $9.93 | 17640 |
| 2021-09-21 | 9.92 | $9.95 | 2785 |
| 2021-09-20 | 9.92 | $9.95 | 9647 |
| 2021-09-17 | 9.92 | $9.98 | 841850 |
| 2021-09-16 | 9.91 | $9.95 | 1875 |
| 2021-09-15 | 9.91 | $9.95 | 375600 |
| 2021-09-14 | 9.91 | $9.93 | 7702 |
| 2021-09-13 | 9.91 | $9.94 | 5352 |
| 2021-09-10 | 9.91 | $9.92 | 14984 |
| 2021-09-09 | 9.91 | $9.93 | 4101 |
| 2021-09-08 | 9.91 | $9.94 | 3185 |
| 2021-09-07 | 9.91 | $9.91 | 10560 |
| 2021-09-03 | 9.91 | $9.92 | 7535 |
| 2021-09-02 | 9.92 | $9.89 | 8314 |
| 2021-09-01 | 9.92 | $9.91 | 26100 |
| 2021-08-31 | 9.93 | $9.89 | 6947 |
| 2021-08-30 | 9.94 | $9.92 | 10171 |
| 2021-08-27 | 9.94 | $9.92 | 3925 |
| 2021-08-26 | 9.94 | $9.89 | 4013 |
| 2021-08-25 | 9.94 | $9.88 | 2491 |
| 2021-08-24 | 9.95 | $9.87 | 7730 |
| 2021-08-23 | 9.95 | $9.92 | 7256 |
| 2021-08-20 | 9.95 | $9.88 | 6959 |
| 2021-08-19 | 9.96 | $9.92 | 2818 |
| 2021-08-18 | 9.96 | $9.90 | 3807 |
| 2021-08-17 | 9.97 | $9.96 | 8031 |
| 2021-08-16 | 9.97 | $9.94 | 10326 |
| 2021-08-13 | 9.97 | $9.92 | 842 |
| 2021-08-12 | 9.98 | $9.92 | 1815 |
| 2021-08-11 | 9.98 | $9.93 | 21777 |
| 2021-08-10 | 9.99 | $9.94 | 3654 |
| 2021-08-09 | 9.99 | $9.95 | 3410 |
| 2021-08-06 | 9.99 | $9.96 | 12307 |
| 2021-08-05 | 10.00 | $10.03 | 41772 |
| 2021-08-04 | 10.00 | $10.03 | 9167 |
| 2021-08-03 | 10.00 | $10.02 | 14416 |
| 2021-08-02 | 10.00 | $9.94 | 47302 |
| 2021-07-30 | 10.00 | $9.95 | 6934 |
| 2021-07-29 | 10.00 | $9.97 | 30565 |
| 2021-07-28 | 10.00 | $9.99 | 354 |
| 2021-07-27 | 10.01 | $9.95 | 13443 |
| 2021-07-26 | 10.01 | $9.97 | 13467 |
| 2021-07-23 | 10.01 | $9.98 | 9208 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.67
2023-12-21
Close Price
$4.43
Vol: 6206
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.67
Average
10.09
Maximum
10.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 7.67 | $4.43 | 6206 |
| 2023-12-20 | 8.01 | $4.46 | 2062 |
| 2023-12-19 | 8.38 | $4.48 | 6432 |
| 2023-12-18 | 8.79 | $4.45 | 14496 |
| 2023-12-15 | 9.25 | $3.69 | 6437 |
| 2023-12-14 | 9.84 | $5.00 | 13912 |
| 2023-12-13 | 10.35 | $8.41 | 2389 |
| 2023-12-12 | 10.55 | $9.38 | 344 |
| 2023-12-11 | 10.67 | $10.10 | 929 |
| 2023-12-08 | 10.73 | $10.84 | 13324 |
| 2023-12-07 | 10.72 | $9.86 | 3306 |
| 2023-12-06 | 10.81 | $10.92 | 5441 |
| 2023-12-05 | 10.80 | $10.79 | 120 |
| 2023-12-04 | 10.80 | $10.85 | 1053 |
| 2023-12-01 | 10.80 | $10.81 | 299 |
| 2023-11-30 | 10.79 | $10.79 | 287 |
| 2023-11-29 | 10.79 | $10.81 | 290 |
| 2023-11-28 | 10.79 | $10.81 | 737 |
| 2023-11-27 | 10.79 | $10.79 | 316 |
| 2023-11-24 | 10.79 | $10.79 | 320 |
| 2023-11-22 | 10.79 | $10.79 | 623 |
| 2023-11-21 | 10.79 | $10.82 | 508 |
| 2023-11-20 | 10.79 | $10.80 | 1622 |
| 2023-11-17 | 10.79 | $10.80 | — |
| 2023-11-16 | 10.79 | $10.80 | 560 |
| 2023-11-15 | 10.78 | $10.80 | 437 |
| 2023-11-14 | 10.78 | $10.80 | 2128 |
| 2023-11-13 | 10.78 | $10.79 | 351 |
| 2023-11-10 | 10.78 | $10.80 | — |
| 2023-11-09 | 10.78 | $10.80 | — |
| 2023-11-08 | 10.78 | $10.80 | 1970 |
| 2023-11-07 | 10.77 | $10.80 | 1536 |
| 2023-11-06 | 10.77 | $10.80 | 1212 |
| 2023-11-03 | 10.77 | $10.81 | 1342 |
| 2023-11-02 | 10.76 | $10.81 | 1628 |
| 2023-11-01 | 10.76 | $10.81 | 354 |
| 2023-10-31 | 10.75 | $10.80 | 351 |
| 2023-10-30 | 10.75 | $10.79 | 2121 |
| 2023-10-27 | 10.74 | $10.79 | 281 |
| 2023-10-26 | 10.74 | $10.79 | 1062 |
| 2023-10-25 | 10.73 | $10.80 | 1472 |
| 2023-10-24 | 10.73 | $10.79 | 4156 |
| 2023-10-23 | 10.72 | $10.72 | — |
| 2023-10-20 | 10.72 | $10.72 | 1178 |
| 2023-10-19 | 10.72 | $10.71 | — |
| 2023-10-18 | 10.72 | $10.71 | — |
| 2023-10-17 | 10.72 | $10.71 | 263 |
| 2023-10-16 | 10.72 | $10.77 | 4605 |
| 2023-10-13 | 10.72 | $10.73 | 285 |
| 2023-10-12 | 10.72 | $10.73 | 614 |
| 2023-10-11 | 10.72 | $10.73 | 120 |
| 2023-10-10 | 10.72 | $10.77 | 787 |
| 2023-10-09 | 10.71 | $10.92 | 2419 |
| 2023-10-06 | 10.69 | $10.81 | 214 |
| 2023-10-05 | 10.68 | $10.67 | 500 |
| 2023-10-04 | 10.68 | $10.65 | — |
| 2023-10-03 | 10.68 | $10.65 | — |
| 2023-10-02 | 10.68 | $10.65 | — |
| 2023-09-29 | 10.69 | $10.65 | 1050 |
| 2023-09-28 | 10.69 | $10.64 | 356 |
| 2023-09-27 | 10.70 | $10.75 | — |
| 2023-09-26 | 10.69 | $10.75 | 1715 |
| 2023-09-25 | 10.68 | $10.68 | 307 |
| 2023-09-22 | 10.68 | $10.70 | 701 |
| 2023-09-21 | 10.68 | $10.70 | 246 |
| 2023-09-20 | 10.68 | $10.71 | 1923 |
| 2023-09-19 | 10.68 | $10.66 | 2503 |
| 2023-09-18 | 10.68 | $10.69 | 1453 |
| 2023-09-15 | 10.68 | $10.70 | 1566 |
| 2023-09-14 | 10.67 | $10.74 | — |
| 2023-09-13 | 10.67 | $10.74 | 465 |
| 2023-09-12 | 10.66 | $10.83 | 100 |
| 2023-09-11 | 10.64 | $10.70 | 4507 |
| 2023-09-08 | 10.64 | $10.70 | 10390 |
| 2023-09-07 | 10.63 | $10.70 | 5113 |
| 2023-09-06 | 10.62 | $10.67 | 1883 |
| 2023-09-05 | 10.62 | $10.67 | 784 |
| 2023-09-01 | 10.61 | $10.64 | 102 |
| 2023-08-31 | 10.61 | $10.64 | 583 |
| 2023-08-30 | 10.60 | $10.64 | 540 |
| 2023-08-29 | 10.60 | $10.63 | — |
| 2023-08-28 | 10.60 | $10.63 | — |
| 2023-08-25 | 10.59 | $10.63 | 430 |
| 2023-08-24 | 10.59 | $10.61 | — |
| 2023-08-23 | 10.59 | $10.61 | 539 |
| 2023-08-22 | 10.59 | $10.60 | — |
| 2023-08-21 | 10.58 | $10.60 | 199 |
| 2023-08-18 | 10.58 | $10.61 | 914 |
| 2023-08-17 | 10.58 | $10.63 | 1448 |
| 2023-08-16 | 10.58 | $10.61 | 5697 |
| 2023-08-15 | 10.57 | $10.60 | 425 |
| 2023-08-14 | 10.57 | $10.60 | — |
| 2023-08-11 | 10.56 | $10.60 | 309 |
| 2023-08-10 | 10.56 | $10.61 | 940 |
| 2023-08-09 | 10.56 | $10.57 | 1311 |
| 2023-08-08 | 10.55 | $10.56 | 2669 |
| 2023-08-07 | 10.55 | $10.60 | — |
| 2023-08-04 | 10.55 | $10.60 | 100 |
| 2023-08-03 | 10.54 | $10.60 | — |
| 2023-08-02 | 10.54 | $10.60 | 1364 |
| 2023-08-01 | 10.53 | $10.60 | 1101 |
| 2023-07-31 | 10.52 | $10.56 | 2454 |
| 2023-07-28 | 10.52 | $10.56 | 850 |
| 2023-07-27 | 10.52 | $10.56 | — |
| 2023-07-26 | 10.51 | $10.56 | — |
| 2023-07-25 | 10.51 | $10.56 | 3024 |
| 2023-07-24 | 10.50 | $10.56 | 888 |
| 2023-07-21 | 10.50 | $10.56 | 4184 |
| 2023-07-20 | 10.49 | $10.56 | 1872 |
| 2023-07-19 | 10.48 | $10.55 | 6170 |
| 2023-07-18 | 10.47 | $10.52 | 659 |
| 2023-07-17 | 10.47 | $10.52 | 8198 |
| 2023-07-14 | 10.46 | $10.37 | 360 |
| 2023-07-13 | 10.47 | $10.44 | 1450 |
| 2023-07-12 | 10.48 | $10.51 | 8795 |
| 2023-07-11 | 10.47 | $10.49 | 15083 |
| 2023-07-10 | 10.47 | $10.47 | 435 |
| 2023-07-07 | 10.47 | $10.47 | 402 |
| 2023-07-06 | 10.47 | $10.48 | 806 |
| 2023-07-05 | 10.47 | $10.55 | 303 |
| 2023-07-03 | 10.46 | $10.61 | 7526 |
| 2023-06-30 | 10.45 | $10.52 | 1540 |
| 2023-06-29 | 10.44 | $10.50 | 6030 |
| 2023-06-28 | 10.44 | $10.47 | 6505 |
| 2023-06-27 | 10.43 | $10.41 | 12535 |
| 2023-06-26 | 10.43 | $10.50 | 20792 |
| 2023-06-23 | 10.43 | $10.46 | 227 |
| 2023-06-22 | 10.42 | $10.54 | 100 |
| 2023-06-21 | 10.41 | $10.49 | 3812 |
| 2023-06-20 | 10.40 | $10.47 | 741 |
| 2023-06-16 | 10.40 | $10.36 | 1016 |
| 2023-06-15 | 10.40 | $10.47 | 472 |
| 2023-06-14 | 10.39 | $10.55 | 4935 |
| 2023-06-13 | 10.38 | $10.50 | 8891 |
| 2023-06-12 | 10.36 | $10.40 | 2380 |
| 2023-06-09 | 10.36 | $10.41 | 1312 |
| 2023-06-08 | 10.36 | $10.39 | — |
| 2023-06-07 | 10.35 | $10.39 | 19992 |
| 2023-06-06 | 10.35 | $10.46 | 12066 |
| 2023-06-05 | 10.34 | $10.50 | 630 |
| 2023-06-02 | 10.32 | $10.46 | 1419 |
| 2023-06-01 | 10.30 | $10.49 | 9027 |
| 2023-05-31 | 10.28 | $10.46 | 998 |
| 2023-05-30 | 10.27 | $10.45 | 3915 |
| 2023-05-26 | 10.25 | $10.46 | 4017 |
| 2023-05-25 | 10.22 | $10.49 | 2778 |
| 2023-05-24 | 10.20 | $10.28 | 949 |
| 2023-05-23 | 10.19 | $10.47 | 8479 |
| 2023-05-22 | 10.16 | $10.55 | 1628 |
| 2023-05-19 | 10.12 | $10.40 | 8069 |
| 2023-05-18 | 10.09 | $10.24 | 1894 |
| 2023-05-17 | 10.07 | $10.24 | 1947 |
| 2023-05-16 | 10.05 | $10.21 | 21344 |
| 2023-05-15 | 10.03 | $10.08 | 3375 |
| 2023-05-12 | 10.03 | $10.10 | 14413 |
| 2023-05-11 | 10.02 | $10.05 | 801 |
| 2023-05-10 | 10.02 | $10.03 | 488 |
| 2023-05-09 | 10.02 | $10.05 | — |
| 2023-05-08 | 10.02 | $10.05 | — |
| 2023-05-05 | 10.01 | $10.05 | 1868 |
| 2023-05-04 | 10.01 | $10.06 | 7726 |
| 2023-05-03 | 10.00 | $10.06 | 3639 |
| 2023-05-02 | 10.00 | $10.03 | — |
| 2023-05-01 | 9.99 | $10.03 | 501 |
| 2023-04-28 | 9.99 | $10.00 | 1011 |
| 2023-04-27 | 9.99 | $10.02 | 2584 |
| 2023-04-26 | 9.98 | $9.99 | 3255 |
| 2023-04-25 | 9.98 | $9.99 | — |
| 2023-04-24 | 9.98 | $9.99 | — |
| 2023-04-21 | 9.98 | $9.99 | 1304 |
| 2023-04-20 | 9.98 | $10.00 | 371 |
| 2023-04-19 | 9.98 | $9.98 | 133 |
| 2023-04-18 | 9.98 | $9.97 | — |
| 2023-04-17 | 9.98 | $9.97 | 2068 |
| 2023-04-14 | 9.98 | $9.99 | 401 |
| 2023-04-13 | 9.98 | $10.00 | 936 |
| 2023-04-12 | 9.98 | $9.97 | 1800 |
| 2023-04-11 | 9.98 | $10.00 | 122 |
| 2023-04-10 | 9.97 | $9.97 | 2560 |
| 2023-04-06 | 9.98 | $9.98 | 500 |
| 2023-04-05 | 9.97 | $9.96 | 35714 |
| 2023-04-04 | 9.98 | $9.95 | 6975 |
| 2023-04-03 | 9.98 | $9.94 | 7715 |
| 2023-03-31 | 9.98 | $9.98 | — |
| 2023-03-30 | 9.98 | $9.98 | 3692 |
| 2023-03-29 | 9.98 | $9.95 | 20375 |
| 2023-03-28 | 9.99 | $9.96 | — |
| 2023-03-27 | 9.99 | $9.96 | 700 |
| 2023-03-24 | 9.99 | $9.97 | 1464 |
| 2023-03-23 | 10.00 | $9.96 | 222 |
| 2023-03-22 | 10.00 | $9.96 | 337 |
| 2023-03-21 | 10.00 | $9.99 | 435 |
| 2023-03-20 | 10.00 | $9.96 | — |
| 2023-03-17 | 10.01 | $9.96 | 4034 |
| 2023-03-16 | 10.01 | $9.99 | 631 |
| 2023-03-15 | 10.02 | $10.01 | 6732 |
| 2023-03-14 | 10.02 | $10.00 | 4323 |
| 2023-03-13 | 10.02 | $10.00 | 6305 |
| 2023-03-10 | 10.02 | $10.02 | 1922 |
| 2023-03-09 | 10.02 | $10.02 | 2087 |
| 2023-03-08 | 10.02 | $10.01 | 1468 |
| 2023-03-07 | 10.02 | $10.05 | 3151 |
| 2023-03-06 | 10.02 | $10.02 | 807 |
| 2023-03-03 | 10.02 | $10.02 | 592 |
| 2023-03-02 | 10.02 | $10.02 | 9020 |
| 2023-03-01 | 10.02 | $10.01 | 1655 |
| 2023-02-28 | 10.02 | $10.01 | 1790 |
| 2023-02-27 | 10.02 | $10.02 | 4971 |
| 2023-02-24 | 10.02 | $10.02 | 532 |
| 2023-02-23 | 10.03 | $10.00 | 321 |
| 2023-02-22 | 10.03 | $10.02 | 1809 |
| 2023-02-21 | 10.03 | $10.02 | 1018 |
| 2023-02-17 | 10.03 | $10.03 | 900 |
| 2023-02-16 | 10.03 | $10.00 | 5320 |
| 2023-02-15 | 10.03 | $9.95 | 482 |
| 2023-02-14 | 10.04 | $10.00 | 93 |
| 2023-02-13 | 10.05 | $10.00 | 695 |
| 2023-02-10 | 10.05 | $10.02 | 3259 |
| 2023-02-09 | 10.05 | $10.02 | 841 |
| 2023-02-08 | 10.06 | $9.97 | 17274 |
| 2023-02-07 | 10.07 | $10.07 | 4436 |
| 2023-02-06 | 10.07 | $10.08 | 2490 |
| 2023-02-03 | 10.07 | $9.95 | 4478 |
| 2023-02-02 | 10.08 | $10.19 | 11055 |
| 2023-02-01 | 10.07 | $10.17 | 2497 |
| 2023-01-31 | 10.05 | $10.17 | 1179 |
| 2023-01-30 | 10.04 | $10.17 | 4590 |
| 2023-01-27 | 10.03 | $10.12 | 164 |
| 2023-01-26 | 10.02 | $10.10 | 1778 |
| 2023-01-25 | 10.01 | $10.10 | 687 |
| 2023-01-24 | 10.00 | $10.05 | 14864 |
| 2023-01-23 | 10.00 | $10.02 | 920 |
| 2023-01-20 | 9.99 | $10.00 | 5182 |
| 2023-01-19 | 9.99 | $10.01 | 351 |
| 2023-01-18 | 9.99 | $10.00 | 2849 |
| 2023-01-17 | 9.99 | $10.00 | 443 |
| 2023-01-13 | 9.99 | $10.00 | 3607 |
| 2023-01-12 | 9.99 | $9.95 | 3522 |
| 2023-01-11 | 9.99 | $10.00 | 2275 |
| 2023-01-10 | 9.99 | $9.89 | 7315 |
| 2023-01-09 | 10.00 | $9.98 | 50 |
| 2023-01-06 | 10.01 | $9.98 | 815 |
| 2023-01-05 | 10.01 | $9.97 | 3293 |
| 2023-01-04 | 10.01 | $9.92 | 400 |
| 2023-01-03 | 10.02 | $9.93 | 1713 |
| 2022-12-30 | 10.03 | $9.98 | 11974 |
| 2022-12-29 | 10.04 | $9.86 | 3571 |
| 2022-12-28 | 10.06 | $10.01 | 1270 |
| 2022-12-27 | 10.06 | $10.09 | 8951 |
| 2022-12-23 | 10.06 | $10.09 | 2128 |
| 2022-12-22 | 10.06 | $10.07 | 1935 |
| 2022-12-21 | 10.05 | $10.07 | 5207 |
| 2022-12-20 | 10.05 | $10.07 | 454 |
| 2022-12-19 | 10.05 | $10.08 | 7544 |
| 2022-12-16 | 10.05 | $10.01 | 2030 |
| 2022-12-15 | 10.05 | $10.07 | 1820 |
| 2022-12-14 | 10.05 | $10.07 | 1470 |
| 2022-12-13 | 10.05 | $10.08 | 3004 |
| 2022-12-12 | 10.04 | $10.06 | 3789 |
| 2022-12-09 | 10.04 | $10.05 | 3000 |
| 2022-12-08 | 10.04 | $10.08 | 1515 |
| 2022-12-07 | 10.04 | $10.05 | 210 |
| 2022-12-06 | 10.04 | $10.06 | 3259 |
| 2022-12-05 | 10.03 | $10.06 | 17006 |
| 2022-12-02 | 10.03 | $10.04 | 239 |
| 2022-12-01 | 10.03 | $10.06 | 653 |
| 2022-11-30 | 10.03 | $10.06 | 1780 |
| 2022-11-29 | 10.02 | $10.04 | 114 |
| 2022-11-28 | 10.02 | $10.04 | 207 |
| 2022-11-25 | 10.02 | $10.03 | 10368 |
| 2022-11-23 | 10.02 | $10.03 | 1224 |
| 2022-11-22 | 10.02 | $10.04 | 6088 |
| 2022-11-21 | 10.01 | $10.03 | 38582 |
| 2022-11-18 | 10.01 | $10.03 | 2692 |
| 2022-11-17 | 10.01 | $10.02 | 5471 |
| 2022-11-16 | 10.01 | $10.02 | 35 |
| 2022-11-15 | 10.01 | $10.02 | 764 |
| 2022-11-14 | 10.01 | $10.02 | 9610 |
| 2022-11-11 | 10.00 | $10.02 | 2028 |
| 2022-11-10 | 10.00 | $10.02 | 3908 |
| 2022-11-09 | 10.00 | $10.02 | 417 |
| 2022-11-08 | 10.00 | $10.03 | 837 |
| 2022-11-07 | 10.00 | $10.03 | 2014 |
| 2022-11-04 | 9.99 | $10.01 | 252 |
| 2022-11-03 | 9.99 | $10.01 | 4159 |
| 2022-11-02 | 9.99 | $10.02 | 955 |
| 2022-11-01 | 9.99 | $10.00 | 1302 |
| 2022-10-31 | 9.98 | $10.00 | 1080 |
| 2022-10-28 | 9.98 | $10.01 | 3345 |
| 2022-10-27 | 9.98 | $10.00 | 11324 |
| 2022-10-26 | 9.98 | $10.00 | 1614 |
| 2022-10-25 | 9.97 | $10.00 | 954 |
| 2022-10-24 | 9.97 | $10.00 | 2091 |
| 2022-10-21 | 9.97 | $10.00 | 32 |
| 2022-10-20 | 9.96 | $10.00 | 3388 |
| 2022-10-19 | 9.96 | $9.98 | 3033 |
| 2022-10-18 | 9.96 | $9.97 | 2536 |
| 2022-10-17 | 9.96 | $9.97 | 2797 |
| 2022-10-14 | 9.96 | $9.98 | 1490 |
| 2022-10-13 | 9.95 | $9.98 | 4222 |
| 2022-10-12 | 9.95 | $9.97 | 2236 |
| 2022-10-11 | 9.95 | $9.96 | 2929 |
| 2022-10-10 | 9.95 | $9.96 | 4417 |
| 2022-10-07 | 9.95 | $9.97 | 11921 |
| 2022-10-06 | 9.95 | $9.97 | 9023 |
| 2022-10-05 | 9.94 | $9.95 | 1996 |
| 2022-10-04 | 9.94 | $9.96 | 4688 |
| 2022-10-03 | 9.94 | $9.96 | 5954 |
| 2022-09-30 | 9.94 | $9.95 | 962 |
| 2022-09-29 | 9.94 | $9.95 | 1626 |
| 2022-09-28 | 9.93 | $9.94 | 43235 |
| 2022-09-27 | 9.93 | $9.94 | 2069 |
| 2022-09-26 | 9.93 | $9.94 | 1210 |
| 2022-09-23 | 9.93 | $9.96 | 6368 |
| 2022-09-22 | 9.93 | $9.94 | 538 |
| 2022-09-21 | 9.93 | $9.94 | 708 |
| 2022-09-20 | 9.93 | $9.94 | 3747 |
| 2022-09-19 | 9.93 | $9.95 | 1422 |
| 2022-09-16 | 9.92 | $9.93 | 1132 |
| 2022-09-15 | 9.92 | $9.94 | 921 |
| 2022-09-14 | 9.92 | $9.92 | 2945 |
| 2022-09-13 | 9.92 | $9.92 | 1280 |
| 2022-09-12 | 9.92 | $9.94 | 708 |
| 2022-09-09 | 9.92 | $9.94 | 6741 |
| 2022-09-08 | 9.92 | $9.95 | 455 |
| 2022-09-07 | 9.91 | $9.95 | 2921 |
| 2022-09-06 | 9.91 | $9.92 | 25734 |
| 2022-09-02 | 9.91 | $9.91 | 376 |
| 2022-09-01 | 9.91 | $9.92 | 1648 |
| 2022-08-31 | 9.91 | $9.92 | 2921 |
| 2022-08-30 | 9.91 | $9.91 | 3754 |
| 2022-08-29 | 9.91 | $9.91 | 2638 |
| 2022-08-26 | 9.91 | $9.92 | 873 |
| 2022-08-25 | 9.90 | $9.92 | 2232 |
| 2022-08-24 | 9.90 | $9.91 | 330 |
| 2022-08-23 | 9.90 | $9.91 | 1088 |
| 2022-08-22 | 9.90 | $9.91 | 994 |
| 2022-08-19 | 9.90 | $9.91 | 3790 |
| 2022-08-18 | 9.90 | $9.91 | 300 |
| 2022-08-17 | 9.90 | $9.91 | 3166 |
| 2022-08-16 | 9.90 | $9.92 | 1703 |
| 2022-08-15 | 9.89 | $9.91 | 732 |
| 2022-08-12 | 9.89 | $9.91 | 1348 |
| 2022-08-11 | 9.89 | $9.89 | 3132 |
| 2022-08-10 | 9.89 | $9.89 | 52 |
| 2022-08-09 | 9.89 | $9.89 | 585 |
| 2022-08-08 | 9.89 | $9.91 | 2631 |
| 2022-08-05 | 9.89 | $9.92 | 5828 |
| 2022-08-04 | 9.89 | $9.91 | 2433 |
| 2022-08-03 | 9.89 | $9.90 | 2650 |
| 2022-08-02 | 9.88 | $9.91 | 2883 |
| 2022-08-01 | 9.88 | $9.91 | 2743 |
| 2022-07-29 | 9.88 | $9.89 | 4000 |
| 2022-07-28 | 9.88 | $9.90 | 1470 |
| 2022-07-27 | 9.87 | $9.89 | 11611 |
| 2022-07-26 | 9.87 | $9.89 | 3710 |
| 2022-07-25 | 9.87 | $9.88 | 9354 |
| 2022-07-22 | 9.87 | $9.87 | 1633 |
| 2022-07-21 | 9.87 | $9.87 | 2321 |
| 2022-07-20 | 9.87 | $9.87 | 1190 |
| 2022-07-19 | 9.87 | $9.87 | 158 |
| 2022-07-18 | 9.87 | $9.87 | 2690 |
| 2022-07-15 | 9.87 | $9.87 | 616 |
| 2022-07-14 | 9.87 | $9.86 | 1052 |
| 2022-07-13 | 9.87 | $9.86 | 6076 |
| 2022-07-12 | 9.87 | $9.87 | 1212 |
| 2022-07-11 | 9.87 | $9.87 | 2961 |
| 2022-07-08 | 9.87 | $9.86 | 711 |
| 2022-07-07 | 9.87 | $9.86 | 1271 |
| 2022-07-06 | 9.87 | $9.87 | 107 |
| 2022-07-05 | 9.87 | $9.88 | 1298 |
| 2022-07-01 | 9.87 | $9.87 | 439 |
| 2022-06-30 | 9.87 | $9.89 | 184 |
| 2022-06-29 | 9.87 | $9.88 | 2081 |
| 2022-06-28 | 9.87 | $9.87 | 2605 |
| 2022-06-27 | 9.87 | $9.88 | 3940 |
| 2022-06-24 | 9.87 | $9.86 | 108 |
| 2022-06-23 | 9.87 | $9.86 | 887 |
| 2022-06-22 | 9.87 | $9.86 | 286 |
| 2022-06-21 | 9.87 | $9.86 | 1485 |
| 2022-06-17 | 9.87 | $9.88 | 303 |
| 2022-06-16 | 9.87 | $9.86 | 4719 |
| 2022-06-15 | 9.87 | $9.85 | 1088 |
| 2022-06-14 | 9.87 | $9.86 | 4233 |
| 2022-06-13 | 9.87 | $9.89 | 3300 |
| 2022-06-10 | 9.87 | $9.88 | 687 |
| 2022-06-09 | 9.87 | $9.87 | 1140 |
| 2022-06-08 | 9.87 | $9.87 | 2550 |
| 2022-06-07 | 9.87 | $9.88 | 1 |
| 2022-06-06 | 9.87 | $9.88 | 1054 |
| 2022-06-03 | 9.87 | $9.88 | 5039 |
| 2022-06-02 | 9.86 | $9.88 | 1925 |
| 2022-06-01 | 9.86 | $9.85 | 387 |
| 2022-05-31 | 9.86 | $9.85 | 1943 |
| 2022-05-27 | 9.87 | $9.85 | 182 |
| 2022-05-26 | 9.87 | $9.87 | 1057 |
| 2022-05-25 | 9.87 | $9.85 | 2522 |
| 2022-05-24 | 9.87 | $9.86 | 3305 |
| 2022-05-23 | 9.87 | $9.87 | 3901 |
| 2022-05-20 | 9.87 | $9.86 | 851 |
| 2022-05-19 | 9.87 | $9.87 | 4597 |
| 2022-05-18 | 9.87 | $9.87 | 11092 |
| 2022-05-17 | 9.87 | $9.85 | 5818 |
| 2022-05-16 | 9.87 | $9.85 | 2609 |
| 2022-05-13 | 9.88 | $9.83 | 8024 |
| 2022-05-12 | 9.88 | $9.83 | 22125 |
| 2022-05-11 | 9.89 | $9.85 | 4034 |
| 2022-05-10 | 9.89 | $9.86 | 4573 |
| 2022-05-09 | 9.89 | $9.87 | 3243 |
| 2022-05-06 | 9.90 | $9.87 | 3775 |
| 2022-05-05 | 9.90 | $9.90 | 842 |
| 2022-05-04 | 9.90 | $9.90 | 1501 |
| 2022-05-03 | 9.90 | $9.89 | 11103 |
| 2022-05-02 | 9.90 | $9.90 | 3097 |
| 2022-04-29 | 9.90 | $9.90 | 1550 |
| 2022-04-28 | 9.90 | $9.90 | 3989 |
| 2022-04-27 | 9.90 | $9.89 | 1530 |
| 2022-04-26 | 9.90 | $9.90 | 1785 |
| 2022-04-25 | 9.90 | $9.89 | 1228 |
| 2022-04-22 | 9.90 | $9.92 | 600 |
| 2022-04-21 | 9.90 | $9.91 | 1341 |
| 2022-04-20 | 9.90 | $9.93 | 4084 |
| 2022-04-19 | 9.90 | $9.92 | 5086 |
| 2022-04-18 | 9.89 | $9.88 | 6653 |
| 2022-04-14 | 9.90 | $9.87 | 1399 |
| 2022-04-13 | 9.90 | $9.91 | 7268 |
| 2022-04-12 | 9.90 | $9.90 | 2761 |
| 2022-04-11 | 9.90 | $9.92 | 4068 |
| 2022-04-08 | 9.89 | $9.91 | 1716 |
| 2022-04-07 | 9.89 | $9.90 | 518 |
| 2022-04-06 | 9.89 | $9.90 | 6846 |
| 2022-04-05 | 9.89 | $9.88 | 788 |
| 2022-04-04 | 9.89 | $9.90 | 3492 |
| 2022-04-01 | 9.89 | $9.89 | 1150 |
| 2022-03-31 | 9.89 | $9.90 | 407 |
| 2022-03-30 | 9.89 | $9.89 | 490 |
| 2022-03-29 | 9.89 | $9.89 | 1236 |
| 2022-03-28 | 9.89 | $9.88 | 1717 |
| 2022-03-25 | 9.89 | $9.88 | 201 |
| 2022-03-24 | 9.89 | $9.89 | 1633 |
| 2022-03-23 | 9.89 | $9.88 | 5581 |
| 2022-03-22 | 9.89 | $9.90 | 3517 |
| 2022-03-21 | 9.89 | $9.89 | 17052 |
| 2022-03-18 | 9.89 | $9.88 | 282 |
| 2022-03-17 | 9.89 | $9.88 | 18237 |
| 2022-03-16 | 9.89 | $9.89 | 3094 |
| 2022-03-15 | 9.89 | $9.89 | 5745 |
| 2022-03-14 | 9.89 | $9.89 | 3901 |
| 2022-03-11 | 9.89 | $9.88 | 2699 |
| 2022-03-10 | 9.89 | $9.88 | 4233 |
| 2022-03-09 | 9.89 | $9.90 | 2108 |
| 2022-03-08 | 9.89 | $9.90 | 5147 |
| 2022-03-07 | 9.89 | $9.89 | 5935 |
| 2022-03-04 | 9.89 | $9.90 | 6170 |
| 2022-03-03 | 9.89 | $9.90 | 3230 |
| 2022-03-02 | 9.89 | $9.90 | 4753 |
| 2022-03-01 | 9.89 | $9.90 | 1978 |
| 2022-02-28 | 9.89 | $9.87 | 787 |
| 2022-02-25 | 9.89 | $9.88 | 7592 |
| 2022-02-24 | 9.89 | $9.90 | 7205 |
| 2022-02-23 | 9.89 | $9.88 | 1076 |
| 2022-02-22 | 9.89 | $9.90 | 2356 |
| 2022-02-18 | 9.89 | $9.90 | 5920 |
| 2022-02-17 | 9.89 | $9.90 | 3949 |
| 2022-02-16 | 9.89 | $9.88 | 5551 |
| 2022-02-15 | 9.89 | $9.88 | 400 |
| 2022-02-14 | 9.90 | $9.88 | 382 |
| 2022-02-11 | 9.90 | $9.90 | 10 |
| 2022-02-10 | 9.90 | $9.90 | 4944 |
| 2022-02-09 | 9.90 | $9.86 | 225 |
| 2022-02-08 | 9.90 | $9.89 | 1341 |
| 2022-02-07 | 9.90 | $9.88 | 1736 |
| 2022-02-04 | 9.90 | $9.88 | 2166 |
| 2022-02-03 | 9.91 | $9.89 | 3720 |
| 2022-02-02 | 9.91 | $9.89 | 2384 |
| 2022-02-01 | 9.91 | $9.92 | 1935 |
| 2022-01-31 | 9.91 | $9.88 | 6238 |
| 2022-01-28 | 9.91 | $9.88 | 8459 |
| 2022-01-27 | 9.92 | $9.86 | 8533 |
| 2022-01-26 | 9.92 | $9.89 | 2072 |
| 2022-01-25 | 9.92 | $9.90 | 2712 |
| 2022-01-24 | 9.93 | $9.88 | 13373 |
| 2022-01-21 | 9.93 | $9.89 | 10029 |
| 2022-01-20 | 9.94 | $9.91 | 21588 |
| 2022-01-19 | 9.94 | $9.89 | 1311 |
| 2022-01-18 | 9.94 | $9.92 | 15422 |
| 2022-01-14 | 9.95 | $9.93 | 4049 |
| 2022-01-13 | 9.95 | $9.95 | 894 |
| 2022-01-12 | 9.95 | $9.95 | 2411 |
| 2022-01-11 | 9.95 | $9.96 | 5193 |
| 2022-01-10 | 9.95 | $9.94 | 1616 |
| 2022-01-07 | 9.95 | $9.95 | 2112 |
| 2022-01-06 | 9.95 | $9.94 | 4009 |
| 2022-01-05 | 9.95 | $9.95 | 1615 |
| 2022-01-04 | 9.95 | $9.96 | 2289 |
| 2022-01-03 | 9.95 | $9.95 | 1003 |
| 2021-12-31 | 9.95 | $9.93 | 5040 |
| 2021-12-30 | 9.95 | $9.96 | 6144 |
| 2021-12-29 | 9.95 | $9.93 | 4862 |
| 2021-12-28 | 9.95 | $9.92 | 11029 |
| 2021-12-27 | 9.96 | $9.93 | 5355 |
| 2021-12-23 | 9.96 | $9.94 | 4987 |
| 2021-12-22 | 9.96 | $9.93 | 10826 |
| 2021-12-21 | 9.96 | $9.92 | 1429 |
| 2021-12-20 | 9.97 | $9.92 | 3728 |
| 2021-12-17 | 9.97 | $9.92 | 3021 |
| 2021-12-16 | 9.98 | $9.93 | 3199 |
| 2021-12-15 | 9.98 | $9.92 | 122 |
| 2021-12-14 | 9.99 | $9.95 | 607 |
| 2021-12-13 | 10.00 | $9.98 | 7038 |
| 2021-12-10 | 10.00 | $9.98 | 49999 |
| 2021-12-09 | 10.00 | $10.00 | 2192 |
| 2021-12-08 | 10.00 | $10.03 | 2143 |
| 2021-12-07 | 10.00 | $9.98 | 6972 |
| 2021-12-06 | 10.00 | $9.99 | 2215 |
| 2021-12-03 | 10.00 | $9.98 | 6611 |
| 2021-12-02 | 10.00 | $10.00 | 6630 |
| 2021-12-01 | 10.00 | $9.99 | 9545 |
| 2021-11-30 | 10.00 | $10.04 | 2292 |
| 2021-11-29 | 10.00 | $9.99 | 982 |
| 2021-11-26 | 10.00 | $10.00 | 715 |
| 2021-11-24 | 10.00 | $10.01 | 4260 |
| 2021-11-23 | 10.00 | $10.00 | 3477 |
| 2021-11-22 | 10.00 | $10.01 | 7381 |
| 2021-11-19 | 10.00 | $10.02 | 901 |
| 2021-11-18 | 9.99 | $10.03 | 8068 |
| 2021-11-17 | 9.99 | $10.00 | 2550 |
| 2021-11-16 | 9.99 | $10.03 | 1101 |
| 2021-11-15 | 9.98 | $10.01 | 1213 |
| 2021-11-12 | 9.98 | $10.02 | 3045 |
| 2021-11-11 | 9.98 | $10.00 | 6891 |
| 2021-11-10 | 9.97 | $10.00 | 12836 |
| 2021-11-09 | 9.97 | $9.98 | 21015 |
| 2021-11-08 | 9.97 | $9.99 | 3202 |
| 2021-11-05 | 9.97 | $9.98 | 36131 |
| 2021-11-04 | 9.97 | $10.00 | 3719 |
| 2021-11-03 | 9.96 | $10.00 | 9655 |
| 2021-11-02 | 9.96 | $9.99 | 5241 |
| 2021-11-01 | 9.96 | $9.99 | 1418 |
| 2021-10-29 | 9.95 | $9.99 | 4815 |
| 2021-10-28 | 9.95 | $9.97 | 5881 |
| 2021-10-27 | 9.95 | $9.95 | 3618 |
| 2021-10-26 | 9.95 | $9.97 | 9361 |
| 2021-10-25 | 9.95 | $9.93 | 5390 |
| 2021-10-22 | 9.95 | $9.97 | 20101 |
| 2021-10-21 | 9.95 | $9.95 | 979 |
| 2021-10-20 | 9.94 | $9.93 | 4282 |
| 2021-10-19 | 9.95 | $9.96 | 4997 |
| 2021-10-18 | 9.94 | $9.92 | 6860 |
| 2021-10-15 | 9.95 | $9.93 | 17712 |
| 2021-10-14 | 9.95 | $9.93 | 3439 |
| 2021-10-13 | 9.95 | $9.94 | 3935 |
| 2021-10-12 | 9.95 | $9.91 | 2450 |
| 2021-10-11 | 9.96 | $9.93 | 3747 |
| 2021-10-08 | 9.96 | $9.96 | 1356 |
| 2021-10-07 | 9.96 | $9.96 | 1411 |
| 2021-10-06 | 9.96 | $9.93 | 11719 |
| 2021-10-05 | 9.96 | $10.00 | 25991 |
| 2021-10-04 | 9.96 | $9.97 | 6465 |
| 2021-10-01 | 9.96 | $9.98 | 6687 |
| 2021-09-30 | 9.95 | $9.97 | 54023 |
| 2021-09-29 | 9.95 | $9.99 | 1847 |
| 2021-09-28 | 9.95 | $9.96 | 1901 |
| 2021-09-27 | 9.95 | $9.98 | 5847 |
| 2021-09-24 | 9.94 | $10.00 | 4320 |
| 2021-09-23 | 9.94 | $9.96 | 878 |
| 2021-09-22 | 9.94 | $9.93 | 17640 |
| 2021-09-21 | 9.94 | $9.95 | 2785 |
| 2021-09-20 | 9.94 | $9.95 | 9647 |
| 2021-09-17 | 9.93 | $9.98 | 841850 |
| 2021-09-16 | 9.93 | $9.95 | 1875 |
| 2021-09-15 | 9.93 | $9.95 | 375600 |
| 2021-09-14 | 9.92 | $9.93 | 7702 |
| 2021-09-13 | 9.92 | $9.94 | 5352 |
| 2021-09-10 | 9.92 | $9.92 | 14984 |
| 2021-09-09 | 9.92 | $9.93 | 4101 |
| 2021-09-08 | 9.92 | $9.94 | 3185 |
| 2021-09-07 | 9.92 | $9.91 | 10560 |
| 2021-09-03 | 9.92 | $9.92 | 7535 |
| 2021-09-02 | 9.92 | $9.89 | 8314 |
| 2021-09-01 | 9.92 | $9.91 | 26100 |
| 2021-08-31 | 9.92 | $9.89 | 6947 |
| 2021-08-30 | 9.93 | $9.92 | 10171 |
| 2021-08-27 | 9.93 | $9.92 | 3925 |
| 2021-08-26 | 9.93 | $9.89 | 4013 |
| 2021-08-25 | 9.93 | $9.88 | 2491 |
| 2021-08-24 | 9.94 | $9.87 | 7730 |
| 2021-08-23 | 9.95 | $9.92 | 7256 |
| 2021-08-20 | 9.95 | $9.88 | 6959 |
| 2021-08-19 | 9.96 | $9.92 | 2818 |
| 2021-08-18 | 9.96 | $9.90 | 3807 |
| 2021-08-17 | 9.97 | $9.96 | 8031 |
| 2021-08-16 | 9.97 | $9.94 | 10326 |
| 2021-08-13 | 9.97 | $9.92 | 842 |
| 2021-08-12 | 9.97 | $9.92 | 1815 |
| 2021-08-11 | 9.98 | $9.93 | 21777 |
| 2021-08-10 | 9.98 | $9.94 | 3654 |
| 2021-08-09 | 9.99 | $9.95 | 3410 |
| 2021-08-06 | 9.99 | $9.96 | 12307 |
| 2021-08-05 | 10.00 | $10.03 | 41772 |
| 2021-08-04 | 9.99 | $10.03 | 9167 |
| 2021-08-03 | 9.99 | $10.02 | 14416 |
| 2021-08-02 | 9.99 | $9.94 | 47302 |
| 2021-07-30 | 9.99 | $9.95 | 6934 |
| 2021-07-29 | 10.00 | $9.97 | 30565 |
| 2021-07-28 | 10.00 | $9.99 | 354 |
| 2021-07-27 | 10.00 | $9.95 | 13443 |
| 2021-07-26 | 10.00 | $9.97 | 13467 |
| 2021-07-23 | 10.01 | $9.98 | 9208 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
7.28
2023-12-21
Close Price
$4.43
Vol: 6206
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.28
Average
10.09
Maximum
10.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 7.28 | $4.43 | 6206 |
| 2023-12-20 | 7.71 | $4.46 | 2062 |
| 2023-12-19 | 8.17 | $4.48 | 6432 |
| 2023-12-18 | 8.66 | $4.45 | 14496 |
| 2023-12-15 | 9.18 | $3.69 | 6437 |
| 2023-12-14 | 9.80 | $5.00 | 13912 |
| 2023-12-13 | 10.33 | $8.41 | 2389 |
| 2023-12-12 | 10.54 | $9.38 | 344 |
| 2023-12-11 | 10.67 | $10.10 | 929 |
| 2023-12-08 | 10.73 | $10.84 | 13324 |
| 2023-12-07 | 10.73 | $9.86 | 3306 |
| 2023-12-06 | 10.82 | $10.92 | 5441 |
| 2023-12-05 | 10.80 | $10.79 | 120 |
| 2023-12-04 | 10.81 | $10.85 | 1053 |
| 2023-12-01 | 10.80 | $10.81 | 299 |
| 2023-11-30 | 10.80 | $10.79 | 287 |
| 2023-11-29 | 10.80 | $10.81 | 290 |
| 2023-11-28 | 10.80 | $10.81 | 737 |
| 2023-11-27 | 10.80 | $10.79 | 316 |
| 2023-11-24 | 10.80 | $10.79 | 320 |
| 2023-11-22 | 10.80 | $10.79 | 623 |
| 2023-11-21 | 10.80 | $10.82 | 508 |
| 2023-11-20 | 10.80 | $10.80 | 1622 |
| 2023-11-17 | 10.80 | $10.80 | — |
| 2023-11-16 | 10.80 | $10.80 | 560 |
| 2023-11-15 | 10.80 | $10.80 | 437 |
| 2023-11-14 | 10.80 | $10.80 | 2128 |
| 2023-11-13 | 10.79 | $10.79 | 351 |
| 2023-11-10 | 10.79 | $10.80 | — |
| 2023-11-09 | 10.79 | $10.80 | — |
| 2023-11-08 | 10.79 | $10.80 | 1970 |
| 2023-11-07 | 10.78 | $10.80 | 1536 |
| 2023-11-06 | 10.78 | $10.80 | 1212 |
| 2023-11-03 | 10.78 | $10.81 | 1342 |
| 2023-11-02 | 10.77 | $10.81 | 1628 |
| 2023-11-01 | 10.77 | $10.81 | 354 |
| 2023-10-31 | 10.76 | $10.80 | 351 |
| 2023-10-30 | 10.76 | $10.79 | 2121 |
| 2023-10-27 | 10.75 | $10.79 | 281 |
| 2023-10-26 | 10.75 | $10.79 | 1062 |
| 2023-10-25 | 10.74 | $10.80 | 1472 |
| 2023-10-24 | 10.74 | $10.79 | 4156 |
| 2023-10-23 | 10.73 | $10.72 | — |
| 2023-10-20 | 10.73 | $10.72 | 1178 |
| 2023-10-19 | 10.73 | $10.71 | — |
| 2023-10-18 | 10.73 | $10.71 | — |
| 2023-10-17 | 10.73 | $10.71 | 263 |
| 2023-10-16 | 10.73 | $10.77 | 4605 |
| 2023-10-13 | 10.73 | $10.73 | 285 |
| 2023-10-12 | 10.72 | $10.73 | 614 |
| 2023-10-11 | 10.72 | $10.73 | 120 |
| 2023-10-10 | 10.72 | $10.77 | 787 |
| 2023-10-09 | 10.71 | $10.92 | 2419 |
| 2023-10-06 | 10.69 | $10.81 | 214 |
| 2023-10-05 | 10.68 | $10.67 | 500 |
| 2023-10-04 | 10.69 | $10.65 | — |
| 2023-10-03 | 10.69 | $10.65 | — |
| 2023-10-02 | 10.70 | $10.65 | — |
| 2023-09-29 | 10.70 | $10.65 | 1050 |
| 2023-09-28 | 10.71 | $10.64 | 356 |
| 2023-09-27 | 10.71 | $10.75 | — |
| 2023-09-26 | 10.71 | $10.75 | 1715 |
| 2023-09-25 | 10.70 | $10.68 | 307 |
| 2023-09-22 | 10.70 | $10.70 | 701 |
| 2023-09-21 | 10.70 | $10.70 | 246 |
| 2023-09-20 | 10.70 | $10.71 | 1923 |
| 2023-09-19 | 10.69 | $10.66 | 2503 |
| 2023-09-18 | 10.69 | $10.69 | 1453 |
| 2023-09-15 | 10.69 | $10.70 | 1566 |
| 2023-09-14 | 10.69 | $10.74 | — |
| 2023-09-13 | 10.68 | $10.74 | 465 |
| 2023-09-12 | 10.67 | $10.83 | 100 |
| 2023-09-11 | 10.65 | $10.70 | 4507 |
| 2023-09-08 | 10.65 | $10.70 | 10390 |
| 2023-09-07 | 10.64 | $10.70 | 5113 |
| 2023-09-06 | 10.63 | $10.67 | 1883 |
| 2023-09-05 | 10.63 | $10.67 | 784 |
| 2023-09-01 | 10.62 | $10.64 | 102 |
| 2023-08-31 | 10.62 | $10.64 | 583 |
| 2023-08-30 | 10.61 | $10.64 | 540 |
| 2023-08-29 | 10.61 | $10.63 | — |
| 2023-08-28 | 10.61 | $10.63 | — |
| 2023-08-25 | 10.61 | $10.63 | 430 |
| 2023-08-24 | 10.60 | $10.61 | — |
| 2023-08-23 | 10.60 | $10.61 | 539 |
| 2023-08-22 | 10.60 | $10.60 | — |
| 2023-08-21 | 10.60 | $10.60 | 199 |
| 2023-08-18 | 10.60 | $10.61 | 914 |
| 2023-08-17 | 10.59 | $10.63 | 1448 |
| 2023-08-16 | 10.59 | $10.61 | 5697 |
| 2023-08-15 | 10.59 | $10.60 | 425 |
| 2023-08-14 | 10.58 | $10.60 | — |
| 2023-08-11 | 10.58 | $10.60 | 309 |
| 2023-08-10 | 10.58 | $10.61 | 940 |
| 2023-08-09 | 10.57 | $10.57 | 1311 |
| 2023-08-08 | 10.57 | $10.56 | 2669 |
| 2023-08-07 | 10.57 | $10.60 | — |
| 2023-08-04 | 10.56 | $10.60 | 100 |
| 2023-08-03 | 10.56 | $10.60 | — |
| 2023-08-02 | 10.55 | $10.60 | 1364 |
| 2023-08-01 | 10.54 | $10.60 | 1101 |
| 2023-07-31 | 10.53 | $10.56 | 2454 |
| 2023-07-28 | 10.53 | $10.56 | 850 |
| 2023-07-27 | 10.53 | $10.56 | — |
| 2023-07-26 | 10.52 | $10.56 | — |
| 2023-07-25 | 10.52 | $10.56 | 3024 |
| 2023-07-24 | 10.51 | $10.56 | 888 |
| 2023-07-21 | 10.51 | $10.56 | 4184 |
| 2023-07-20 | 10.50 | $10.56 | 1872 |
| 2023-07-19 | 10.49 | $10.55 | 6170 |
| 2023-07-18 | 10.49 | $10.52 | 659 |
| 2023-07-17 | 10.48 | $10.52 | 8198 |
| 2023-07-14 | 10.48 | $10.37 | 360 |
| 2023-07-13 | 10.49 | $10.44 | 1450 |
| 2023-07-12 | 10.50 | $10.51 | 8795 |
| 2023-07-11 | 10.49 | $10.49 | 15083 |
| 2023-07-10 | 10.49 | $10.47 | 435 |
| 2023-07-07 | 10.49 | $10.47 | 402 |
| 2023-07-06 | 10.49 | $10.48 | 806 |
| 2023-07-05 | 10.49 | $10.55 | 303 |
| 2023-07-03 | 10.49 | $10.61 | 7526 |
| 2023-06-30 | 10.47 | $10.52 | 1540 |
| 2023-06-29 | 10.47 | $10.50 | 6030 |
| 2023-06-28 | 10.46 | $10.47 | 6505 |
| 2023-06-27 | 10.46 | $10.41 | 12535 |
| 2023-06-26 | 10.47 | $10.50 | 20792 |
| 2023-06-23 | 10.46 | $10.46 | 227 |
| 2023-06-22 | 10.46 | $10.54 | 100 |
| 2023-06-21 | 10.45 | $10.49 | 3812 |
| 2023-06-20 | 10.45 | $10.47 | 741 |
| 2023-06-16 | 10.45 | $10.36 | 1016 |
| 2023-06-15 | 10.45 | $10.47 | 472 |
| 2023-06-14 | 10.45 | $10.55 | 4935 |
| 2023-06-13 | 10.44 | $10.50 | 8891 |
| 2023-06-12 | 10.43 | $10.40 | 2380 |
| 2023-06-09 | 10.42 | $10.41 | 1312 |
| 2023-06-08 | 10.42 | $10.39 | — |
| 2023-06-07 | 10.41 | $10.39 | 19992 |
| 2023-06-06 | 10.41 | $10.46 | 12066 |
| 2023-06-05 | 10.39 | $10.50 | 630 |
| 2023-06-02 | 10.37 | $10.46 | 1419 |
| 2023-06-01 | 10.35 | $10.49 | 9027 |
| 2023-05-31 | 10.33 | $10.46 | 998 |
| 2023-05-30 | 10.31 | $10.45 | 3915 |
| 2023-05-26 | 10.28 | $10.46 | 4017 |
| 2023-05-25 | 10.26 | $10.49 | 2778 |
| 2023-05-24 | 10.22 | $10.28 | 949 |
| 2023-05-23 | 10.21 | $10.47 | 8479 |
| 2023-05-22 | 10.18 | $10.55 | 1628 |
| 2023-05-19 | 10.13 | $10.40 | 8069 |
| 2023-05-18 | 10.10 | $10.24 | 1894 |
| 2023-05-17 | 10.08 | $10.24 | 1947 |
| 2023-05-16 | 10.06 | $10.21 | 21344 |
| 2023-05-15 | 10.04 | $10.08 | 3375 |
| 2023-05-12 | 10.04 | $10.10 | 14413 |
| 2023-05-11 | 10.03 | $10.05 | 801 |
| 2023-05-10 | 10.03 | $10.03 | 488 |
| 2023-05-09 | 10.02 | $10.05 | — |
| 2023-05-08 | 10.02 | $10.05 | — |
| 2023-05-05 | 10.02 | $10.05 | 1868 |
| 2023-05-04 | 10.01 | $10.06 | 7726 |
| 2023-05-03 | 10.01 | $10.06 | 3639 |
| 2023-05-02 | 10.00 | $10.03 | — |
| 2023-05-01 | 9.99 | $10.03 | 501 |
| 2023-04-28 | 9.99 | $10.00 | 1011 |
| 2023-04-27 | 9.99 | $10.02 | 2584 |
| 2023-04-26 | 9.98 | $9.99 | 3255 |
| 2023-04-25 | 9.98 | $9.99 | — |
| 2023-04-24 | 9.98 | $9.99 | — |
| 2023-04-21 | 9.98 | $9.99 | 1304 |
| 2023-04-20 | 9.98 | $10.00 | 371 |
| 2023-04-19 | 9.97 | $9.98 | 133 |
| 2023-04-18 | 9.97 | $9.97 | — |
| 2023-04-17 | 9.97 | $9.97 | 2068 |
| 2023-04-14 | 9.97 | $9.99 | 401 |
| 2023-04-13 | 9.97 | $10.00 | 936 |
| 2023-04-12 | 9.97 | $9.97 | 1800 |
| 2023-04-11 | 9.97 | $10.00 | 122 |
| 2023-04-10 | 9.97 | $9.97 | 2560 |
| 2023-04-06 | 9.97 | $9.98 | 500 |
| 2023-04-05 | 9.97 | $9.96 | 35714 |
| 2023-04-04 | 9.97 | $9.95 | 6975 |
| 2023-04-03 | 9.97 | $9.94 | 7715 |
| 2023-03-31 | 9.98 | $9.98 | — |
| 2023-03-30 | 9.98 | $9.98 | 3692 |
| 2023-03-29 | 9.98 | $9.95 | 20375 |
| 2023-03-28 | 9.98 | $9.96 | — |
| 2023-03-27 | 9.99 | $9.96 | 700 |
| 2023-03-24 | 9.99 | $9.97 | 1464 |
| 2023-03-23 | 9.99 | $9.96 | 222 |
| 2023-03-22 | 10.00 | $9.96 | 337 |
| 2023-03-21 | 10.00 | $9.99 | 435 |
| 2023-03-20 | 10.00 | $9.96 | — |
| 2023-03-17 | 10.01 | $9.96 | 4034 |
| 2023-03-16 | 10.01 | $9.99 | 631 |
| 2023-03-15 | 10.02 | $10.01 | 6732 |
| 2023-03-14 | 10.02 | $10.00 | 4323 |
| 2023-03-13 | 10.02 | $10.00 | 6305 |
| 2023-03-10 | 10.02 | $10.02 | 1922 |
| 2023-03-09 | 10.02 | $10.02 | 2087 |
| 2023-03-08 | 10.02 | $10.01 | 1468 |
| 2023-03-07 | 10.02 | $10.05 | 3151 |
| 2023-03-06 | 10.01 | $10.02 | 807 |
| 2023-03-03 | 10.01 | $10.02 | 592 |
| 2023-03-02 | 10.01 | $10.02 | 9020 |
| 2023-03-01 | 10.01 | $10.01 | 1655 |
| 2023-02-28 | 10.01 | $10.01 | 1790 |
| 2023-02-27 | 10.02 | $10.02 | 4971 |
| 2023-02-24 | 10.02 | $10.02 | 532 |
| 2023-02-23 | 10.02 | $10.00 | 321 |
| 2023-02-22 | 10.03 | $10.02 | 1809 |
| 2023-02-21 | 10.03 | $10.02 | 1018 |
| 2023-02-17 | 10.04 | $10.03 | 900 |
| 2023-02-16 | 10.04 | $10.00 | 5320 |
| 2023-02-15 | 10.05 | $9.95 | 482 |
| 2023-02-14 | 10.06 | $10.00 | 93 |
| 2023-02-13 | 10.06 | $10.00 | 695 |
| 2023-02-10 | 10.07 | $10.02 | 3259 |
| 2023-02-09 | 10.07 | $10.02 | 841 |
| 2023-02-08 | 10.07 | $9.97 | 17274 |
| 2023-02-07 | 10.08 | $10.07 | 4436 |
| 2023-02-06 | 10.08 | $10.08 | 2490 |
| 2023-02-03 | 10.08 | $9.95 | 4478 |
| 2023-02-02 | 10.09 | $10.19 | 11055 |
| 2023-02-01 | 10.07 | $10.17 | 2497 |
| 2023-01-31 | 10.06 | $10.17 | 1179 |
| 2023-01-30 | 10.04 | $10.17 | 4590 |
| 2023-01-27 | 10.02 | $10.12 | 164 |
| 2023-01-26 | 10.01 | $10.10 | 1778 |
| 2023-01-25 | 10.00 | $10.10 | 687 |
| 2023-01-24 | 9.99 | $10.05 | 14864 |
| 2023-01-23 | 9.98 | $10.02 | 920 |
| 2023-01-20 | 9.98 | $10.00 | 5182 |
| 2023-01-19 | 9.98 | $10.01 | 351 |
| 2023-01-18 | 9.98 | $10.00 | 2849 |
| 2023-01-17 | 9.98 | $10.00 | 443 |
| 2023-01-13 | 9.98 | $10.00 | 3607 |
| 2023-01-12 | 9.98 | $9.95 | 3522 |
| 2023-01-11 | 9.98 | $10.00 | 2275 |
| 2023-01-10 | 9.99 | $9.89 | 7315 |
| 2023-01-09 | 10.00 | $9.98 | 50 |
| 2023-01-06 | 10.00 | $9.98 | 815 |
| 2023-01-05 | 10.01 | $9.97 | 3293 |
| 2023-01-04 | 10.01 | $9.92 | 400 |
| 2023-01-03 | 10.03 | $9.93 | 1713 |
| 2022-12-30 | 10.04 | $9.98 | 11974 |
| 2022-12-29 | 10.04 | $9.86 | 3571 |
| 2022-12-28 | 10.06 | $10.01 | 1270 |
| 2022-12-27 | 10.07 | $10.09 | 8951 |
| 2022-12-23 | 10.07 | $10.09 | 2128 |
| 2022-12-22 | 10.06 | $10.07 | 1935 |
| 2022-12-21 | 10.06 | $10.07 | 5207 |
| 2022-12-20 | 10.06 | $10.07 | 454 |
| 2022-12-19 | 10.06 | $10.08 | 7544 |
| 2022-12-16 | 10.05 | $10.01 | 2030 |
| 2022-12-15 | 10.06 | $10.07 | 1820 |
| 2022-12-14 | 10.06 | $10.07 | 1470 |
| 2022-12-13 | 10.05 | $10.08 | 3004 |
| 2022-12-12 | 10.05 | $10.06 | 3789 |
| 2022-12-09 | 10.05 | $10.05 | 3000 |
| 2022-12-08 | 10.05 | $10.08 | 1515 |
| 2022-12-07 | 10.04 | $10.05 | 210 |
| 2022-12-06 | 10.04 | $10.06 | 3259 |
| 2022-12-05 | 10.04 | $10.06 | 17006 |
| 2022-12-02 | 10.04 | $10.04 | 239 |
| 2022-12-01 | 10.04 | $10.06 | 653 |
| 2022-11-30 | 10.03 | $10.06 | 1780 |
| 2022-11-29 | 10.03 | $10.04 | 114 |
| 2022-11-28 | 10.03 | $10.04 | 207 |
| 2022-11-25 | 10.03 | $10.03 | 10368 |
| 2022-11-23 | 10.02 | $10.03 | 1224 |
| 2022-11-22 | 10.02 | $10.04 | 6088 |
| 2022-11-21 | 10.02 | $10.03 | 38582 |
| 2022-11-18 | 10.02 | $10.03 | 2692 |
| 2022-11-17 | 10.02 | $10.02 | 5471 |
| 2022-11-16 | 10.02 | $10.02 | 35 |
| 2022-11-15 | 10.02 | $10.02 | 764 |
| 2022-11-14 | 10.01 | $10.02 | 9610 |
| 2022-11-11 | 10.01 | $10.02 | 2028 |
| 2022-11-10 | 10.01 | $10.02 | 3908 |
| 2022-11-09 | 10.01 | $10.02 | 417 |
| 2022-11-08 | 10.01 | $10.03 | 837 |
| 2022-11-07 | 10.00 | $10.03 | 2014 |
| 2022-11-04 | 10.00 | $10.01 | 252 |
| 2022-11-03 | 10.00 | $10.01 | 4159 |
| 2022-11-02 | 10.00 | $10.02 | 955 |
| 2022-11-01 | 9.99 | $10.00 | 1302 |
| 2022-10-31 | 9.99 | $10.00 | 1080 |
| 2022-10-28 | 9.99 | $10.01 | 3345 |
| 2022-10-27 | 9.99 | $10.00 | 11324 |
| 2022-10-26 | 9.98 | $10.00 | 1614 |
| 2022-10-25 | 9.98 | $10.00 | 954 |
| 2022-10-24 | 9.98 | $10.00 | 2091 |
| 2022-10-21 | 9.97 | $10.00 | 32 |
| 2022-10-20 | 9.97 | $10.00 | 3388 |
| 2022-10-19 | 9.97 | $9.98 | 3033 |
| 2022-10-18 | 9.96 | $9.97 | 2536 |
| 2022-10-17 | 9.96 | $9.97 | 2797 |
| 2022-10-14 | 9.96 | $9.98 | 1490 |
| 2022-10-13 | 9.96 | $9.98 | 4222 |
| 2022-10-12 | 9.96 | $9.97 | 2236 |
| 2022-10-11 | 9.95 | $9.96 | 2929 |
| 2022-10-10 | 9.95 | $9.96 | 4417 |
| 2022-10-07 | 9.95 | $9.97 | 11921 |
| 2022-10-06 | 9.95 | $9.97 | 9023 |
| 2022-10-05 | 9.95 | $9.95 | 1996 |
| 2022-10-04 | 9.95 | $9.96 | 4688 |
| 2022-10-03 | 9.94 | $9.96 | 5954 |
| 2022-09-30 | 9.94 | $9.95 | 962 |
| 2022-09-29 | 9.94 | $9.95 | 1626 |
| 2022-09-28 | 9.94 | $9.94 | 43235 |
| 2022-09-27 | 9.94 | $9.94 | 2069 |
| 2022-09-26 | 9.94 | $9.94 | 1210 |
| 2022-09-23 | 9.94 | $9.96 | 6368 |
| 2022-09-22 | 9.93 | $9.94 | 538 |
| 2022-09-21 | 9.93 | $9.94 | 708 |
| 2022-09-20 | 9.93 | $9.94 | 3747 |
| 2022-09-19 | 9.93 | $9.95 | 1422 |
| 2022-09-16 | 9.93 | $9.93 | 1132 |
| 2022-09-15 | 9.93 | $9.94 | 921 |
| 2022-09-14 | 9.92 | $9.92 | 2945 |
| 2022-09-13 | 9.92 | $9.92 | 1280 |
| 2022-09-12 | 9.92 | $9.94 | 708 |
| 2022-09-09 | 9.92 | $9.94 | 6741 |
| 2022-09-08 | 9.92 | $9.95 | 455 |
| 2022-09-07 | 9.92 | $9.95 | 2921 |
| 2022-09-06 | 9.91 | $9.92 | 25734 |
| 2022-09-02 | 9.91 | $9.91 | 376 |
| 2022-09-01 | 9.91 | $9.92 | 1648 |
| 2022-08-31 | 9.91 | $9.92 | 2921 |
| 2022-08-30 | 9.91 | $9.91 | 3754 |
| 2022-08-29 | 9.91 | $9.91 | 2638 |
| 2022-08-26 | 9.91 | $9.92 | 873 |
| 2022-08-25 | 9.91 | $9.92 | 2232 |
| 2022-08-24 | 9.91 | $9.91 | 330 |
| 2022-08-23 | 9.91 | $9.91 | 1088 |
| 2022-08-22 | 9.91 | $9.91 | 994 |
| 2022-08-19 | 9.91 | $9.91 | 3790 |
| 2022-08-18 | 9.90 | $9.91 | 300 |
| 2022-08-17 | 9.90 | $9.91 | 3166 |
| 2022-08-16 | 9.90 | $9.92 | 1703 |
| 2022-08-15 | 9.90 | $9.91 | 732 |
| 2022-08-12 | 9.90 | $9.91 | 1348 |
| 2022-08-11 | 9.90 | $9.89 | 3132 |
| 2022-08-10 | 9.90 | $9.89 | 52 |
| 2022-08-09 | 9.90 | $9.89 | 585 |
| 2022-08-08 | 9.90 | $9.91 | 2631 |
| 2022-08-05 | 9.89 | $9.92 | 5828 |
| 2022-08-04 | 9.89 | $9.91 | 2433 |
| 2022-08-03 | 9.89 | $9.90 | 2650 |
| 2022-08-02 | 9.88 | $9.91 | 2883 |
| 2022-08-01 | 9.88 | $9.91 | 2743 |
| 2022-07-29 | 9.88 | $9.89 | 4000 |
| 2022-07-28 | 9.88 | $9.90 | 1470 |
| 2022-07-27 | 9.87 | $9.89 | 11611 |
| 2022-07-26 | 9.87 | $9.89 | 3710 |
| 2022-07-25 | 9.87 | $9.88 | 9354 |
| 2022-07-22 | 9.87 | $9.87 | 1633 |
| 2022-07-21 | 9.87 | $9.87 | 2321 |
| 2022-07-20 | 9.87 | $9.87 | 1190 |
| 2022-07-19 | 9.87 | $9.87 | 158 |
| 2022-07-18 | 9.87 | $9.87 | 2690 |
| 2022-07-15 | 9.87 | $9.87 | 616 |
| 2022-07-14 | 9.87 | $9.86 | 1052 |
| 2022-07-13 | 9.87 | $9.86 | 6076 |
| 2022-07-12 | 9.87 | $9.87 | 1212 |
| 2022-07-11 | 9.87 | $9.87 | 2961 |
| 2022-07-08 | 9.87 | $9.86 | 711 |
| 2022-07-07 | 9.87 | $9.86 | 1271 |
| 2022-07-06 | 9.87 | $9.87 | 107 |
| 2022-07-05 | 9.87 | $9.88 | 1298 |
| 2022-07-01 | 9.87 | $9.87 | 439 |
| 2022-06-30 | 9.87 | $9.89 | 184 |
| 2022-06-29 | 9.87 | $9.88 | 2081 |
| 2022-06-28 | 9.87 | $9.87 | 2605 |
| 2022-06-27 | 9.87 | $9.88 | 3940 |
| 2022-06-24 | 9.87 | $9.86 | 108 |
| 2022-06-23 | 9.87 | $9.86 | 887 |
| 2022-06-22 | 9.87 | $9.86 | 286 |
| 2022-06-21 | 9.87 | $9.86 | 1485 |
| 2022-06-17 | 9.87 | $9.88 | 303 |
| 2022-06-16 | 9.87 | $9.86 | 4719 |
| 2022-06-15 | 9.87 | $9.85 | 1088 |
| 2022-06-14 | 9.87 | $9.86 | 4233 |
| 2022-06-13 | 9.87 | $9.89 | 3300 |
| 2022-06-10 | 9.87 | $9.88 | 687 |
| 2022-06-09 | 9.87 | $9.87 | 1140 |
| 2022-06-08 | 9.87 | $9.87 | 2550 |
| 2022-06-07 | 9.86 | $9.88 | 1 |
| 2022-06-06 | 9.86 | $9.88 | 1054 |
| 2022-06-03 | 9.86 | $9.88 | 5039 |
| 2022-06-02 | 9.86 | $9.88 | 1925 |
| 2022-06-01 | 9.86 | $9.85 | 387 |
| 2022-05-31 | 9.86 | $9.85 | 1943 |
| 2022-05-27 | 9.86 | $9.85 | 182 |
| 2022-05-26 | 9.86 | $9.87 | 1057 |
| 2022-05-25 | 9.86 | $9.85 | 2522 |
| 2022-05-24 | 9.86 | $9.86 | 3305 |
| 2022-05-23 | 9.86 | $9.87 | 3901 |
| 2022-05-20 | 9.87 | $9.86 | 851 |
| 2022-05-19 | 9.87 | $9.87 | 4597 |
| 2022-05-18 | 9.87 | $9.87 | 11092 |
| 2022-05-17 | 9.87 | $9.85 | 5818 |
| 2022-05-16 | 9.87 | $9.85 | 2609 |
| 2022-05-13 | 9.88 | $9.83 | 8024 |
| 2022-05-12 | 9.88 | $9.83 | 22125 |
| 2022-05-11 | 9.89 | $9.85 | 4034 |
| 2022-05-10 | 9.89 | $9.86 | 4573 |
| 2022-05-09 | 9.90 | $9.87 | 3243 |
| 2022-05-06 | 9.90 | $9.87 | 3775 |
| 2022-05-05 | 9.90 | $9.90 | 842 |
| 2022-05-04 | 9.90 | $9.90 | 1501 |
| 2022-05-03 | 9.90 | $9.89 | 11103 |
| 2022-05-02 | 9.90 | $9.90 | 3097 |
| 2022-04-29 | 9.90 | $9.90 | 1550 |
| 2022-04-28 | 9.90 | $9.90 | 3989 |
| 2022-04-27 | 9.90 | $9.89 | 1530 |
| 2022-04-26 | 9.90 | $9.90 | 1785 |
| 2022-04-25 | 9.90 | $9.89 | 1228 |
| 2022-04-22 | 9.90 | $9.92 | 600 |
| 2022-04-21 | 9.90 | $9.91 | 1341 |
| 2022-04-20 | 9.90 | $9.93 | 4084 |
| 2022-04-19 | 9.90 | $9.92 | 5086 |
| 2022-04-18 | 9.90 | $9.88 | 6653 |
| 2022-04-14 | 9.90 | $9.87 | 1399 |
| 2022-04-13 | 9.90 | $9.91 | 7268 |
| 2022-04-12 | 9.90 | $9.90 | 2761 |
| 2022-04-11 | 9.90 | $9.92 | 4068 |
| 2022-04-08 | 9.89 | $9.91 | 1716 |
| 2022-04-07 | 9.89 | $9.90 | 518 |
| 2022-04-06 | 9.89 | $9.90 | 6846 |
| 2022-04-05 | 9.89 | $9.88 | 788 |
| 2022-04-04 | 9.89 | $9.90 | 3492 |
| 2022-04-01 | 9.89 | $9.89 | 1150 |
| 2022-03-31 | 9.89 | $9.90 | 407 |
| 2022-03-30 | 9.89 | $9.89 | 490 |
| 2022-03-29 | 9.89 | $9.89 | 1236 |
| 2022-03-28 | 9.89 | $9.88 | 1717 |
| 2022-03-25 | 9.89 | $9.88 | 201 |
| 2022-03-24 | 9.89 | $9.89 | 1633 |
| 2022-03-23 | 9.89 | $9.88 | 5581 |
| 2022-03-22 | 9.89 | $9.90 | 3517 |
| 2022-03-21 | 9.89 | $9.89 | 17052 |
| 2022-03-18 | 9.89 | $9.88 | 282 |
| 2022-03-17 | 9.89 | $9.88 | 18237 |
| 2022-03-16 | 9.89 | $9.89 | 3094 |
| 2022-03-15 | 9.89 | $9.89 | 5745 |
| 2022-03-14 | 9.89 | $9.89 | 3901 |
| 2022-03-11 | 9.89 | $9.88 | 2699 |
| 2022-03-10 | 9.89 | $9.88 | 4233 |
| 2022-03-09 | 9.89 | $9.90 | 2108 |
| 2022-03-08 | 9.89 | $9.90 | 5147 |
| 2022-03-07 | 9.89 | $9.89 | 5935 |
| 2022-03-04 | 9.89 | $9.90 | 6170 |
| 2022-03-03 | 9.89 | $9.90 | 3230 |
| 2022-03-02 | 9.89 | $9.90 | 4753 |
| 2022-03-01 | 9.89 | $9.90 | 1978 |
| 2022-02-28 | 9.89 | $9.87 | 787 |
| 2022-02-25 | 9.89 | $9.88 | 7592 |
| 2022-02-24 | 9.89 | $9.90 | 7205 |
| 2022-02-23 | 9.89 | $9.88 | 1076 |
| 2022-02-22 | 9.89 | $9.90 | 2356 |
| 2022-02-18 | 9.89 | $9.90 | 5920 |
| 2022-02-17 | 9.89 | $9.90 | 3949 |
| 2022-02-16 | 9.89 | $9.88 | 5551 |
| 2022-02-15 | 9.89 | $9.88 | 400 |
| 2022-02-14 | 9.89 | $9.88 | 382 |
| 2022-02-11 | 9.89 | $9.90 | 10 |
| 2022-02-10 | 9.89 | $9.90 | 4944 |
| 2022-02-09 | 9.89 | $9.86 | 225 |
| 2022-02-08 | 9.89 | $9.89 | 1341 |
| 2022-02-07 | 9.89 | $9.88 | 1736 |
| 2022-02-04 | 9.89 | $9.88 | 2166 |
| 2022-02-03 | 9.90 | $9.89 | 3720 |
| 2022-02-02 | 9.90 | $9.89 | 2384 |
| 2022-02-01 | 9.90 | $9.92 | 1935 |
| 2022-01-31 | 9.90 | $9.88 | 6238 |
| 2022-01-28 | 9.91 | $9.88 | 8459 |
| 2022-01-27 | 9.91 | $9.86 | 8533 |
| 2022-01-26 | 9.92 | $9.89 | 2072 |
| 2022-01-25 | 9.92 | $9.90 | 2712 |
| 2022-01-24 | 9.92 | $9.88 | 13373 |
| 2022-01-21 | 9.93 | $9.89 | 10029 |
| 2022-01-20 | 9.93 | $9.91 | 21588 |
| 2022-01-19 | 9.94 | $9.89 | 1311 |
| 2022-01-18 | 9.94 | $9.92 | 15422 |
| 2022-01-14 | 9.94 | $9.93 | 4049 |
| 2022-01-13 | 9.94 | $9.95 | 894 |
| 2022-01-12 | 9.94 | $9.95 | 2411 |
| 2022-01-11 | 9.94 | $9.96 | 5193 |
| 2022-01-10 | 9.94 | $9.94 | 1616 |
| 2022-01-07 | 9.94 | $9.95 | 2112 |
| 2022-01-06 | 9.94 | $9.94 | 4009 |
| 2022-01-05 | 9.94 | $9.95 | 1615 |
| 2022-01-04 | 9.94 | $9.96 | 2289 |
| 2022-01-03 | 9.94 | $9.95 | 1003 |
| 2021-12-31 | 9.94 | $9.93 | 5040 |
| 2021-12-30 | 9.94 | $9.96 | 6144 |
| 2021-12-29 | 9.94 | $9.93 | 4862 |
| 2021-12-28 | 9.94 | $9.92 | 11029 |
| 2021-12-27 | 9.95 | $9.93 | 5355 |
| 2021-12-23 | 9.95 | $9.94 | 4987 |
| 2021-12-22 | 9.96 | $9.93 | 10826 |
| 2021-12-21 | 9.96 | $9.92 | 1429 |
| 2021-12-20 | 9.97 | $9.92 | 3728 |
| 2021-12-17 | 9.97 | $9.92 | 3021 |
| 2021-12-16 | 9.98 | $9.93 | 3199 |
| 2021-12-15 | 9.99 | $9.92 | 122 |
| 2021-12-14 | 9.99 | $9.95 | 607 |
| 2021-12-13 | 10.00 | $9.98 | 7038 |
| 2021-12-10 | 10.00 | $9.98 | 49999 |
| 2021-12-09 | 10.00 | $10.00 | 2192 |
| 2021-12-08 | 10.00 | $10.03 | 2143 |
| 2021-12-07 | 10.00 | $9.98 | 6972 |
| 2021-12-06 | 10.00 | $9.99 | 2215 |
| 2021-12-03 | 10.01 | $9.98 | 6611 |
| 2021-12-02 | 10.01 | $10.00 | 6630 |
| 2021-12-01 | 10.01 | $9.99 | 9545 |
| 2021-11-30 | 10.01 | $10.04 | 2292 |
| 2021-11-29 | 10.01 | $9.99 | 982 |
| 2021-11-26 | 10.01 | $10.00 | 715 |
| 2021-11-24 | 10.01 | $10.01 | 4260 |
| 2021-11-23 | 10.01 | $10.00 | 3477 |
| 2021-11-22 | 10.01 | $10.01 | 7381 |
| 2021-11-19 | 10.00 | $10.02 | 901 |
| 2021-11-18 | 10.00 | $10.03 | 8068 |
| 2021-11-17 | 10.00 | $10.00 | 2550 |
| 2021-11-16 | 10.00 | $10.03 | 1101 |
| 2021-11-15 | 9.99 | $10.01 | 1213 |
| 2021-11-12 | 9.99 | $10.02 | 3045 |
| 2021-11-11 | 9.98 | $10.00 | 6891 |
| 2021-11-10 | 9.98 | $10.00 | 12836 |
| 2021-11-09 | 9.98 | $9.98 | 21015 |
| 2021-11-08 | 9.97 | $9.99 | 3202 |
| 2021-11-05 | 9.97 | $9.98 | 36131 |
| 2021-11-04 | 9.97 | $10.00 | 3719 |
| 2021-11-03 | 9.96 | $10.00 | 9655 |
| 2021-11-02 | 9.96 | $9.99 | 5241 |
| 2021-11-01 | 9.96 | $9.99 | 1418 |
| 2021-10-29 | 9.95 | $9.99 | 4815 |
| 2021-10-28 | 9.95 | $9.97 | 5881 |
| 2021-10-27 | 9.95 | $9.95 | 3618 |
| 2021-10-26 | 9.95 | $9.97 | 9361 |
| 2021-10-25 | 9.94 | $9.93 | 5390 |
| 2021-10-22 | 9.95 | $9.97 | 20101 |
| 2021-10-21 | 9.95 | $9.95 | 979 |
| 2021-10-20 | 9.95 | $9.93 | 4282 |
| 2021-10-19 | 9.95 | $9.96 | 4997 |
| 2021-10-18 | 9.95 | $9.92 | 6860 |
| 2021-10-15 | 9.95 | $9.93 | 17712 |
| 2021-10-14 | 9.95 | $9.93 | 3439 |
| 2021-10-13 | 9.96 | $9.94 | 3935 |
| 2021-10-12 | 9.96 | $9.91 | 2450 |
| 2021-10-11 | 9.96 | $9.93 | 3747 |
| 2021-10-08 | 9.97 | $9.96 | 1356 |
| 2021-10-07 | 9.97 | $9.96 | 1411 |
| 2021-10-06 | 9.97 | $9.93 | 11719 |
| 2021-10-05 | 9.97 | $10.00 | 25991 |
| 2021-10-04 | 9.96 | $9.97 | 6465 |
| 2021-10-01 | 9.96 | $9.98 | 6687 |
| 2021-09-30 | 9.96 | $9.97 | 54023 |
| 2021-09-29 | 9.96 | $9.99 | 1847 |
| 2021-09-28 | 9.95 | $9.96 | 1901 |
| 2021-09-27 | 9.95 | $9.98 | 5847 |
| 2021-09-24 | 9.95 | $10.00 | 4320 |
| 2021-09-23 | 9.94 | $9.96 | 878 |
| 2021-09-22 | 9.94 | $9.93 | 17640 |
| 2021-09-21 | 9.94 | $9.95 | 2785 |
| 2021-09-20 | 9.93 | $9.95 | 9647 |
| 2021-09-17 | 9.93 | $9.98 | 841850 |
| 2021-09-16 | 9.92 | $9.95 | 1875 |
| 2021-09-15 | 9.92 | $9.95 | 375600 |
| 2021-09-14 | 9.92 | $9.93 | 7702 |
| 2021-09-13 | 9.91 | $9.94 | 5352 |
| 2021-09-10 | 9.91 | $9.92 | 14984 |
| 2021-09-09 | 9.91 | $9.93 | 4101 |
| 2021-09-08 | 9.91 | $9.94 | 3185 |
| 2021-09-07 | 9.91 | $9.91 | 10560 |
| 2021-09-03 | 9.91 | $9.92 | 7535 |
| 2021-09-02 | 9.91 | $9.89 | 8314 |
| 2021-09-01 | 9.91 | $9.91 | 26100 |
| 2021-08-31 | 9.91 | $9.89 | 6947 |
| 2021-08-30 | 9.92 | $9.92 | 10171 |
| 2021-08-27 | 9.92 | $9.92 | 3925 |
| 2021-08-26 | 9.92 | $9.89 | 4013 |
| 2021-08-25 | 9.92 | $9.88 | 2491 |
| 2021-08-24 | 9.93 | $9.87 | 7730 |
| 2021-08-23 | 9.94 | $9.92 | 7256 |
| 2021-08-20 | 9.94 | $9.88 | 6959 |
| 2021-08-19 | 9.95 | $9.92 | 2818 |
| 2021-08-18 | 9.95 | $9.90 | 3807 |
| 2021-08-17 | 9.96 | $9.96 | 8031 |
| 2021-08-16 | 9.96 | $9.94 | 10326 |
| 2021-08-13 | 9.96 | $9.92 | 842 |
| 2021-08-12 | 9.97 | $9.92 | 1815 |
| 2021-08-11 | 9.97 | $9.93 | 21777 |
| 2021-08-10 | 9.98 | $9.94 | 3654 |
| 2021-08-09 | 9.98 | $9.95 | 3410 |
| 2021-08-06 | 9.99 | $9.96 | 12307 |
| 2021-08-05 | 9.99 | $10.03 | 41772 |
| 2021-08-04 | 9.99 | $10.03 | 9167 |
| 2021-08-03 | 9.99 | $10.02 | 14416 |
| 2021-08-02 | 9.98 | $9.94 | 47302 |
| 2021-07-30 | 9.99 | $9.95 | 6934 |
| 2021-07-29 | 9.99 | $9.97 | 30565 |
| 2021-07-28 | 10.00 | $9.99 | 354 |
| 2021-07-27 | 10.00 | $9.95 | 13443 |
| 2021-07-26 | 10.00 | $9.97 | 13467 |
| 2021-07-23 | 10.01 | $9.98 | 9208 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.61
2023-12-21
Close Price
$4.43
Vol: 6206
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.61
Average
10.08
Maximum
10.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 5.61 | $4.43 | 6206 |
| 2023-12-20 | 6.08 | $4.46 | 2062 |
| 2023-12-19 | 6.62 | $4.48 | 6432 |
| 2023-12-18 | 7.26 | $4.45 | 14496 |
| 2023-12-15 | 8.01 | $3.69 | 6437 |
| 2023-12-14 | 9.05 | $5.00 | 13912 |
| 2023-12-13 | 9.98 | $8.41 | 2389 |
| 2023-12-12 | 10.35 | $9.38 | 344 |
| 2023-12-11 | 10.58 | $10.10 | 929 |
| 2023-12-08 | 10.69 | $10.84 | 13324 |
| 2023-12-07 | 10.66 | $9.86 | 3306 |
| 2023-12-06 | 10.84 | $10.92 | 5441 |
| 2023-12-05 | 10.82 | $10.79 | 120 |
| 2023-12-04 | 10.82 | $10.85 | 1053 |
| 2023-12-01 | 10.81 | $10.81 | 299 |
| 2023-11-30 | 10.81 | $10.79 | 287 |
| 2023-11-29 | 10.81 | $10.81 | 290 |
| 2023-11-28 | 10.81 | $10.81 | 737 |
| 2023-11-27 | 10.81 | $10.79 | 316 |
| 2023-11-24 | 10.81 | $10.79 | 320 |
| 2023-11-22 | 10.81 | $10.79 | 623 |
| 2023-11-21 | 10.82 | $10.82 | 508 |
| 2023-11-20 | 10.81 | $10.80 | 1622 |
| 2023-11-17 | 10.81 | $10.80 | — |
| 2023-11-16 | 10.81 | $10.80 | 560 |
| 2023-11-15 | 10.81 | $10.80 | 437 |
| 2023-11-14 | 10.81 | $10.80 | 2128 |
| 2023-11-13 | 10.81 | $10.79 | 351 |
| 2023-11-10 | 10.81 | $10.80 | — |
| 2023-11-09 | 10.81 | $10.80 | — |
| 2023-11-08 | 10.81 | $10.80 | 1970 |
| 2023-11-07 | 10.81 | $10.80 | 1536 |
| 2023-11-06 | 10.81 | $10.80 | 1212 |
| 2023-11-03 | 10.80 | $10.81 | 1342 |
| 2023-11-02 | 10.80 | $10.81 | 1628 |
| 2023-11-01 | 10.79 | $10.81 | 354 |
| 2023-10-31 | 10.79 | $10.80 | 351 |
| 2023-10-30 | 10.78 | $10.79 | 2121 |
| 2023-10-27 | 10.77 | $10.79 | 281 |
| 2023-10-26 | 10.77 | $10.79 | 1062 |
| 2023-10-25 | 10.76 | $10.80 | 1472 |
| 2023-10-24 | 10.75 | $10.79 | 4156 |
| 2023-10-23 | 10.74 | $10.72 | — |
| 2023-10-20 | 10.74 | $10.72 | 1178 |
| 2023-10-19 | 10.74 | $10.71 | — |
| 2023-10-18 | 10.75 | $10.71 | — |
| 2023-10-17 | 10.75 | $10.71 | 263 |
| 2023-10-16 | 10.76 | $10.77 | 4605 |
| 2023-10-13 | 10.75 | $10.73 | 285 |
| 2023-10-12 | 10.75 | $10.73 | 614 |
| 2023-10-11 | 10.75 | $10.73 | 120 |
| 2023-10-10 | 10.75 | $10.77 | 787 |
| 2023-10-09 | 10.75 | $10.92 | 2419 |
| 2023-10-06 | 10.71 | $10.81 | 214 |
| 2023-10-05 | 10.68 | $10.67 | 500 |
| 2023-10-04 | 10.69 | $10.65 | — |
| 2023-10-03 | 10.69 | $10.65 | — |
| 2023-10-02 | 10.70 | $10.65 | — |
| 2023-09-29 | 10.71 | $10.65 | 1050 |
| 2023-09-28 | 10.72 | $10.64 | 356 |
| 2023-09-27 | 10.73 | $10.75 | — |
| 2023-09-26 | 10.73 | $10.75 | 1715 |
| 2023-09-25 | 10.72 | $10.68 | 307 |
| 2023-09-22 | 10.72 | $10.70 | 701 |
| 2023-09-21 | 10.72 | $10.70 | 246 |
| 2023-09-20 | 10.72 | $10.71 | 1923 |
| 2023-09-19 | 10.72 | $10.66 | 2503 |
| 2023-09-18 | 10.73 | $10.69 | 1453 |
| 2023-09-15 | 10.73 | $10.70 | 1566 |
| 2023-09-14 | 10.73 | $10.74 | — |
| 2023-09-13 | 10.72 | $10.74 | 465 |
| 2023-09-12 | 10.71 | $10.83 | 100 |
| 2023-09-11 | 10.68 | $10.70 | 4507 |
| 2023-09-08 | 10.68 | $10.70 | 10390 |
| 2023-09-07 | 10.67 | $10.70 | 5113 |
| 2023-09-06 | 10.66 | $10.67 | 1883 |
| 2023-09-05 | 10.65 | $10.67 | 784 |
| 2023-09-01 | 10.64 | $10.64 | 102 |
| 2023-08-31 | 10.64 | $10.64 | 583 |
| 2023-08-30 | 10.64 | $10.64 | 540 |
| 2023-08-29 | 10.63 | $10.63 | — |
| 2023-08-28 | 10.63 | $10.63 | — |
| 2023-08-25 | 10.63 | $10.63 | 430 |
| 2023-08-24 | 10.62 | $10.61 | — |
| 2023-08-23 | 10.62 | $10.61 | 539 |
| 2023-08-22 | 10.62 | $10.60 | — |
| 2023-08-21 | 10.62 | $10.60 | 199 |
| 2023-08-18 | 10.62 | $10.61 | 914 |
| 2023-08-17 | 10.62 | $10.63 | 1448 |
| 2023-08-16 | 10.61 | $10.61 | 5697 |
| 2023-08-15 | 10.61 | $10.60 | 425 |
| 2023-08-14 | 10.61 | $10.60 | — |
| 2023-08-11 | 10.61 | $10.60 | 309 |
| 2023-08-10 | 10.60 | $10.61 | 940 |
| 2023-08-09 | 10.60 | $10.57 | 1311 |
| 2023-08-08 | 10.60 | $10.56 | 2669 |
| 2023-08-07 | 10.60 | $10.60 | — |
| 2023-08-04 | 10.60 | $10.60 | 100 |
| 2023-08-03 | 10.59 | $10.60 | — |
| 2023-08-02 | 10.59 | $10.60 | 1364 |
| 2023-08-01 | 10.58 | $10.60 | 1101 |
| 2023-07-31 | 10.57 | $10.56 | 2454 |
| 2023-07-28 | 10.57 | $10.56 | 850 |
| 2023-07-27 | 10.56 | $10.56 | — |
| 2023-07-26 | 10.56 | $10.56 | — |
| 2023-07-25 | 10.55 | $10.56 | 3024 |
| 2023-07-24 | 10.55 | $10.56 | 888 |
| 2023-07-21 | 10.54 | $10.56 | 4184 |
| 2023-07-20 | 10.53 | $10.56 | 1872 |
| 2023-07-19 | 10.52 | $10.55 | 6170 |
| 2023-07-18 | 10.51 | $10.52 | 659 |
| 2023-07-17 | 10.50 | $10.52 | 8198 |
| 2023-07-14 | 10.49 | $10.37 | 360 |
| 2023-07-13 | 10.52 | $10.44 | 1450 |
| 2023-07-12 | 10.53 | $10.51 | 8795 |
| 2023-07-11 | 10.53 | $10.49 | 15083 |
| 2023-07-10 | 10.53 | $10.47 | 435 |
| 2023-07-07 | 10.54 | $10.47 | 402 |
| 2023-07-06 | 10.54 | $10.48 | 806 |
| 2023-07-05 | 10.55 | $10.55 | 303 |
| 2023-07-03 | 10.54 | $10.61 | 7526 |
| 2023-06-30 | 10.52 | $10.52 | 1540 |
| 2023-06-29 | 10.51 | $10.50 | 6030 |
| 2023-06-28 | 10.51 | $10.47 | 6505 |
| 2023-06-27 | 10.51 | $10.41 | 12535 |
| 2023-06-26 | 10.52 | $10.50 | 20792 |
| 2023-06-23 | 10.52 | $10.46 | 227 |
| 2023-06-22 | 10.52 | $10.54 | 100 |
| 2023-06-21 | 10.51 | $10.49 | 3812 |
| 2023-06-20 | 10.50 | $10.47 | 741 |
| 2023-06-16 | 10.50 | $10.36 | 1016 |
| 2023-06-15 | 10.51 | $10.47 | 472 |
| 2023-06-14 | 10.51 | $10.55 | 4935 |
| 2023-06-13 | 10.49 | $10.50 | 8891 |
| 2023-06-12 | 10.48 | $10.40 | 2380 |
| 2023-06-09 | 10.48 | $10.41 | 1312 |
| 2023-06-08 | 10.48 | $10.39 | — |
| 2023-06-07 | 10.49 | $10.39 | 19992 |
| 2023-06-06 | 10.50 | $10.46 | 12066 |
| 2023-06-05 | 10.49 | $10.50 | 630 |
| 2023-06-02 | 10.47 | $10.46 | 1419 |
| 2023-06-01 | 10.46 | $10.49 | 9027 |
| 2023-05-31 | 10.44 | $10.46 | 998 |
| 2023-05-30 | 10.42 | $10.45 | 3915 |
| 2023-05-26 | 10.39 | $10.46 | 4017 |
| 2023-05-25 | 10.36 | $10.49 | 2778 |
| 2023-05-24 | 10.32 | $10.28 | 949 |
| 2023-05-23 | 10.32 | $10.47 | 8479 |
| 2023-05-22 | 10.27 | $10.55 | 1628 |
| 2023-05-19 | 10.20 | $10.40 | 8069 |
| 2023-05-18 | 10.15 | $10.24 | 1894 |
| 2023-05-17 | 10.12 | $10.24 | 1947 |
| 2023-05-16 | 10.09 | $10.21 | 21344 |
| 2023-05-15 | 10.06 | $10.08 | 3375 |
| 2023-05-12 | 10.06 | $10.10 | 14413 |
| 2023-05-11 | 10.04 | $10.05 | 801 |
| 2023-05-10 | 10.04 | $10.03 | 488 |
| 2023-05-09 | 10.04 | $10.05 | — |
| 2023-05-08 | 10.04 | $10.05 | — |
| 2023-05-05 | 10.03 | $10.05 | 1868 |
| 2023-05-04 | 10.03 | $10.06 | 7726 |
| 2023-05-03 | 10.02 | $10.06 | 3639 |
| 2023-05-02 | 10.01 | $10.03 | — |
| 2023-05-01 | 10.00 | $10.03 | 501 |
| 2023-04-28 | 9.99 | $10.00 | 1011 |
| 2023-04-27 | 9.99 | $10.02 | 2584 |
| 2023-04-26 | 9.98 | $9.99 | 3255 |
| 2023-04-25 | 9.98 | $9.99 | — |
| 2023-04-24 | 9.98 | $9.99 | — |
| 2023-04-21 | 9.98 | $9.99 | 1304 |
| 2023-04-20 | 9.98 | $10.00 | 371 |
| 2023-04-19 | 9.97 | $9.98 | 133 |
| 2023-04-18 | 9.97 | $9.97 | — |
| 2023-04-17 | 9.97 | $9.97 | 2068 |
| 2023-04-14 | 9.97 | $9.99 | 401 |
| 2023-04-13 | 9.97 | $10.00 | 936 |
| 2023-04-12 | 9.96 | $9.97 | 1800 |
| 2023-04-11 | 9.96 | $10.00 | 122 |
| 2023-04-10 | 9.96 | $9.97 | 2560 |
| 2023-04-06 | 9.96 | $9.98 | 500 |
| 2023-04-05 | 9.95 | $9.96 | 35714 |
| 2023-04-04 | 9.95 | $9.95 | 6975 |
| 2023-04-03 | 9.96 | $9.94 | 7715 |
| 2023-03-31 | 9.96 | $9.98 | — |
| 2023-03-30 | 9.96 | $9.98 | 3692 |
| 2023-03-29 | 9.96 | $9.95 | 20375 |
| 2023-03-28 | 9.97 | $9.96 | — |
| 2023-03-27 | 9.97 | $9.96 | 700 |
| 2023-03-24 | 9.97 | $9.97 | 1464 |
| 2023-03-23 | 9.98 | $9.96 | 222 |
| 2023-03-22 | 9.98 | $9.96 | 337 |
| 2023-03-21 | 9.99 | $9.99 | 435 |
| 2023-03-20 | 9.99 | $9.96 | — |
| 2023-03-17 | 10.00 | $9.96 | 4034 |
| 2023-03-16 | 10.01 | $9.99 | 631 |
| 2023-03-15 | 10.01 | $10.01 | 6732 |
| 2023-03-14 | 10.01 | $10.00 | 4323 |
| 2023-03-13 | 10.01 | $10.00 | 6305 |
| 2023-03-10 | 10.02 | $10.02 | 1922 |
| 2023-03-09 | 10.02 | $10.02 | 2087 |
| 2023-03-08 | 10.02 | $10.01 | 1468 |
| 2023-03-07 | 10.02 | $10.05 | 3151 |
| 2023-03-06 | 10.01 | $10.02 | 807 |
| 2023-03-03 | 10.01 | $10.02 | 592 |
| 2023-03-02 | 10.01 | $10.02 | 9020 |
| 2023-03-01 | 10.01 | $10.01 | 1655 |
| 2023-02-28 | 10.01 | $10.01 | 1790 |
| 2023-02-27 | 10.01 | $10.02 | 4971 |
| 2023-02-24 | 10.01 | $10.02 | 532 |
| 2023-02-23 | 10.01 | $10.00 | 321 |
| 2023-02-22 | 10.02 | $10.02 | 1809 |
| 2023-02-21 | 10.02 | $10.02 | 1018 |
| 2023-02-17 | 10.02 | $10.03 | 900 |
| 2023-02-16 | 10.02 | $10.00 | 5320 |
| 2023-02-15 | 10.02 | $9.95 | 482 |
| 2023-02-14 | 10.04 | $10.00 | 93 |
| 2023-02-13 | 10.05 | $10.00 | 695 |
| 2023-02-10 | 10.06 | $10.02 | 3259 |
| 2023-02-09 | 10.07 | $10.02 | 841 |
| 2023-02-08 | 10.08 | $9.97 | 17274 |
| 2023-02-07 | 10.10 | $10.07 | 4436 |
| 2023-02-06 | 10.10 | $10.08 | 2490 |
| 2023-02-03 | 10.10 | $9.95 | 4478 |
| 2023-02-02 | 10.13 | $10.19 | 11055 |
| 2023-02-01 | 10.11 | $10.17 | 2497 |
| 2023-01-31 | 10.09 | $10.17 | 1179 |
| 2023-01-30 | 10.07 | $10.17 | 4590 |
| 2023-01-27 | 10.05 | $10.12 | 164 |
| 2023-01-26 | 10.03 | $10.10 | 1778 |
| 2023-01-25 | 10.01 | $10.10 | 687 |
| 2023-01-24 | 10.00 | $10.05 | 14864 |
| 2023-01-23 | 9.99 | $10.02 | 920 |
| 2023-01-20 | 9.98 | $10.00 | 5182 |
| 2023-01-19 | 9.98 | $10.01 | 351 |
| 2023-01-18 | 9.97 | $10.00 | 2849 |
| 2023-01-17 | 9.97 | $10.00 | 443 |
| 2023-01-13 | 9.96 | $10.00 | 3607 |
| 2023-01-12 | 9.96 | $9.95 | 3522 |
| 2023-01-11 | 9.96 | $10.00 | 2275 |
| 2023-01-10 | 9.96 | $9.89 | 7315 |
| 2023-01-09 | 9.98 | $9.98 | 50 |
| 2023-01-06 | 9.98 | $9.98 | 815 |
| 2023-01-05 | 9.98 | $9.97 | 3293 |
| 2023-01-04 | 9.99 | $9.92 | 400 |
| 2023-01-03 | 10.00 | $9.93 | 1713 |
| 2022-12-30 | 10.02 | $9.98 | 11974 |
| 2022-12-29 | 10.03 | $9.86 | 3571 |
| 2022-12-28 | 10.07 | $10.01 | 1270 |
| 2022-12-27 | 10.08 | $10.09 | 8951 |
| 2022-12-23 | 10.08 | $10.09 | 2128 |
| 2022-12-22 | 10.07 | $10.07 | 1935 |
| 2022-12-21 | 10.07 | $10.07 | 5207 |
| 2022-12-20 | 10.07 | $10.07 | 454 |
| 2022-12-19 | 10.07 | $10.08 | 7544 |
| 2022-12-16 | 10.06 | $10.01 | 2030 |
| 2022-12-15 | 10.07 | $10.07 | 1820 |
| 2022-12-14 | 10.07 | $10.07 | 1470 |
| 2022-12-13 | 10.07 | $10.08 | 3004 |
| 2022-12-12 | 10.06 | $10.06 | 3789 |
| 2022-12-09 | 10.06 | $10.05 | 3000 |
| 2022-12-08 | 10.06 | $10.08 | 1515 |
| 2022-12-07 | 10.06 | $10.05 | 210 |
| 2022-12-06 | 10.06 | $10.06 | 3259 |
| 2022-12-05 | 10.05 | $10.06 | 17006 |
| 2022-12-02 | 10.05 | $10.04 | 239 |
| 2022-12-01 | 10.05 | $10.06 | 653 |
| 2022-11-30 | 10.05 | $10.06 | 1780 |
| 2022-11-29 | 10.04 | $10.04 | 114 |
| 2022-11-28 | 10.04 | $10.04 | 207 |
| 2022-11-25 | 10.04 | $10.03 | 10368 |
| 2022-11-23 | 10.04 | $10.03 | 1224 |
| 2022-11-22 | 10.04 | $10.04 | 6088 |
| 2022-11-21 | 10.03 | $10.03 | 38582 |
| 2022-11-18 | 10.03 | $10.03 | 2692 |
| 2022-11-17 | 10.03 | $10.02 | 5471 |
| 2022-11-16 | 10.03 | $10.02 | 35 |
| 2022-11-15 | 10.03 | $10.02 | 764 |
| 2022-11-14 | 10.03 | $10.02 | 9610 |
| 2022-11-11 | 10.03 | $10.02 | 2028 |
| 2022-11-10 | 10.03 | $10.02 | 3908 |
| 2022-11-09 | 10.02 | $10.02 | 417 |
| 2022-11-08 | 10.02 | $10.03 | 837 |
| 2022-11-07 | 10.02 | $10.03 | 2014 |
| 2022-11-04 | 10.01 | $10.01 | 252 |
| 2022-11-03 | 10.01 | $10.01 | 4159 |
| 2022-11-02 | 10.01 | $10.02 | 955 |
| 2022-11-01 | 10.01 | $10.00 | 1302 |
| 2022-10-31 | 10.00 | $10.00 | 1080 |
| 2022-10-28 | 10.00 | $10.01 | 3345 |
| 2022-10-27 | 10.00 | $10.00 | 11324 |
| 2022-10-26 | 10.00 | $10.00 | 1614 |
| 2022-10-25 | 9.99 | $10.00 | 954 |
| 2022-10-24 | 9.99 | $10.00 | 2091 |
| 2022-10-21 | 9.99 | $10.00 | 32 |
| 2022-10-20 | 9.98 | $10.00 | 3388 |
| 2022-10-19 | 9.98 | $9.98 | 3033 |
| 2022-10-18 | 9.97 | $9.97 | 2536 |
| 2022-10-17 | 9.97 | $9.97 | 2797 |
| 2022-10-14 | 9.97 | $9.98 | 1490 |
| 2022-10-13 | 9.97 | $9.98 | 4222 |
| 2022-10-12 | 9.97 | $9.97 | 2236 |
| 2022-10-11 | 9.96 | $9.96 | 2929 |
| 2022-10-10 | 9.96 | $9.96 | 4417 |
| 2022-10-07 | 9.96 | $9.97 | 11921 |
| 2022-10-06 | 9.96 | $9.97 | 9023 |
| 2022-10-05 | 9.96 | $9.95 | 1996 |
| 2022-10-04 | 9.96 | $9.96 | 4688 |
| 2022-10-03 | 9.95 | $9.96 | 5954 |
| 2022-09-30 | 9.95 | $9.95 | 962 |
| 2022-09-29 | 9.95 | $9.95 | 1626 |
| 2022-09-28 | 9.95 | $9.94 | 43235 |
| 2022-09-27 | 9.95 | $9.94 | 2069 |
| 2022-09-26 | 9.95 | $9.94 | 1210 |
| 2022-09-23 | 9.95 | $9.96 | 6368 |
| 2022-09-22 | 9.94 | $9.94 | 538 |
| 2022-09-21 | 9.94 | $9.94 | 708 |
| 2022-09-20 | 9.94 | $9.94 | 3747 |
| 2022-09-19 | 9.94 | $9.95 | 1422 |
| 2022-09-16 | 9.93 | $9.93 | 1132 |
| 2022-09-15 | 9.93 | $9.94 | 921 |
| 2022-09-14 | 9.93 | $9.92 | 2945 |
| 2022-09-13 | 9.93 | $9.92 | 1280 |
| 2022-09-12 | 9.94 | $9.94 | 708 |
| 2022-09-09 | 9.93 | $9.94 | 6741 |
| 2022-09-08 | 9.93 | $9.95 | 455 |
| 2022-09-07 | 9.93 | $9.95 | 2921 |
| 2022-09-06 | 9.92 | $9.92 | 25734 |
| 2022-09-02 | 9.92 | $9.91 | 376 |
| 2022-09-01 | 9.92 | $9.92 | 1648 |
| 2022-08-31 | 9.92 | $9.92 | 2921 |
| 2022-08-30 | 9.92 | $9.91 | 3754 |
| 2022-08-29 | 9.92 | $9.91 | 2638 |
| 2022-08-26 | 9.92 | $9.92 | 873 |
| 2022-08-25 | 9.92 | $9.92 | 2232 |
| 2022-08-24 | 9.91 | $9.91 | 330 |
| 2022-08-23 | 9.91 | $9.91 | 1088 |
| 2022-08-22 | 9.91 | $9.91 | 994 |
| 2022-08-19 | 9.91 | $9.91 | 3790 |
| 2022-08-18 | 9.91 | $9.91 | 300 |
| 2022-08-17 | 9.91 | $9.91 | 3166 |
| 2022-08-16 | 9.91 | $9.92 | 1703 |
| 2022-08-15 | 9.91 | $9.91 | 732 |
| 2022-08-12 | 9.90 | $9.91 | 1348 |
| 2022-08-11 | 9.90 | $9.89 | 3132 |
| 2022-08-10 | 9.90 | $9.89 | 52 |
| 2022-08-09 | 9.90 | $9.89 | 585 |
| 2022-08-08 | 9.91 | $9.91 | 2631 |
| 2022-08-05 | 9.90 | $9.92 | 5828 |
| 2022-08-04 | 9.90 | $9.91 | 2433 |
| 2022-08-03 | 9.90 | $9.90 | 2650 |
| 2022-08-02 | 9.89 | $9.91 | 2883 |
| 2022-08-01 | 9.89 | $9.91 | 2743 |
| 2022-07-29 | 9.88 | $9.89 | 4000 |
| 2022-07-28 | 9.88 | $9.90 | 1470 |
| 2022-07-27 | 9.88 | $9.89 | 11611 |
| 2022-07-26 | 9.87 | $9.89 | 3710 |
| 2022-07-25 | 9.87 | $9.88 | 9354 |
| 2022-07-22 | 9.87 | $9.87 | 1633 |
| 2022-07-21 | 9.87 | $9.87 | 2321 |
| 2022-07-20 | 9.87 | $9.87 | 1190 |
| 2022-07-19 | 9.87 | $9.87 | 158 |
| 2022-07-18 | 9.87 | $9.87 | 2690 |
| 2022-07-15 | 9.87 | $9.87 | 616 |
| 2022-07-14 | 9.87 | $9.86 | 1052 |
| 2022-07-13 | 9.87 | $9.86 | 6076 |
| 2022-07-12 | 9.87 | $9.87 | 1212 |
| 2022-07-11 | 9.87 | $9.87 | 2961 |
| 2022-07-08 | 9.87 | $9.86 | 711 |
| 2022-07-07 | 9.87 | $9.86 | 1271 |
| 2022-07-06 | 9.87 | $9.87 | 107 |
| 2022-07-05 | 9.87 | $9.88 | 1298 |
| 2022-07-01 | 9.87 | $9.87 | 439 |
| 2022-06-30 | 9.87 | $9.89 | 184 |
| 2022-06-29 | 9.87 | $9.88 | 2081 |
| 2022-06-28 | 9.87 | $9.87 | 2605 |
| 2022-06-27 | 9.87 | $9.88 | 3940 |
| 2022-06-24 | 9.86 | $9.86 | 108 |
| 2022-06-23 | 9.86 | $9.86 | 887 |
| 2022-06-22 | 9.86 | $9.86 | 286 |
| 2022-06-21 | 9.87 | $9.86 | 1485 |
| 2022-06-17 | 9.87 | $9.88 | 303 |
| 2022-06-16 | 9.86 | $9.86 | 4719 |
| 2022-06-15 | 9.87 | $9.85 | 1088 |
| 2022-06-14 | 9.87 | $9.86 | 4233 |
| 2022-06-13 | 9.87 | $9.89 | 3300 |
| 2022-06-10 | 9.87 | $9.88 | 687 |
| 2022-06-09 | 9.87 | $9.87 | 1140 |
| 2022-06-08 | 9.87 | $9.87 | 2550 |
| 2022-06-07 | 9.86 | $9.88 | 1 |
| 2022-06-06 | 9.86 | $9.88 | 1054 |
| 2022-06-03 | 9.86 | $9.88 | 5039 |
| 2022-06-02 | 9.85 | $9.88 | 1925 |
| 2022-06-01 | 9.85 | $9.85 | 387 |
| 2022-05-31 | 9.85 | $9.85 | 1943 |
| 2022-05-27 | 9.85 | $9.85 | 182 |
| 2022-05-26 | 9.86 | $9.87 | 1057 |
| 2022-05-25 | 9.85 | $9.85 | 2522 |
| 2022-05-24 | 9.86 | $9.86 | 3305 |
| 2022-05-23 | 9.86 | $9.87 | 3901 |
| 2022-05-20 | 9.86 | $9.86 | 851 |
| 2022-05-19 | 9.86 | $9.87 | 4597 |
| 2022-05-18 | 9.86 | $9.87 | 11092 |
| 2022-05-17 | 9.85 | $9.85 | 5818 |
| 2022-05-16 | 9.86 | $9.85 | 2609 |
| 2022-05-13 | 9.86 | $9.83 | 8024 |
| 2022-05-12 | 9.87 | $9.83 | 22125 |
| 2022-05-11 | 9.88 | $9.85 | 4034 |
| 2022-05-10 | 9.89 | $9.86 | 4573 |
| 2022-05-09 | 9.89 | $9.87 | 3243 |
| 2022-05-06 | 9.90 | $9.87 | 3775 |
| 2022-05-05 | 9.90 | $9.90 | 842 |
| 2022-05-04 | 9.90 | $9.90 | 1501 |
| 2022-05-03 | 9.90 | $9.89 | 11103 |
| 2022-05-02 | 9.90 | $9.90 | 3097 |
| 2022-04-29 | 9.90 | $9.90 | 1550 |
| 2022-04-28 | 9.90 | $9.90 | 3989 |
| 2022-04-27 | 9.90 | $9.89 | 1530 |
| 2022-04-26 | 9.91 | $9.90 | 1785 |
| 2022-04-25 | 9.91 | $9.89 | 1228 |
| 2022-04-22 | 9.91 | $9.92 | 600 |
| 2022-04-21 | 9.91 | $9.91 | 1341 |
| 2022-04-20 | 9.91 | $9.93 | 4084 |
| 2022-04-19 | 9.90 | $9.92 | 5086 |
| 2022-04-18 | 9.90 | $9.88 | 6653 |
| 2022-04-14 | 9.90 | $9.87 | 1399 |
| 2022-04-13 | 9.90 | $9.91 | 7268 |
| 2022-04-12 | 9.90 | $9.90 | 2761 |
| 2022-04-11 | 9.90 | $9.92 | 4068 |
| 2022-04-08 | 9.90 | $9.91 | 1716 |
| 2022-04-07 | 9.89 | $9.90 | 518 |
| 2022-04-06 | 9.89 | $9.90 | 6846 |
| 2022-04-05 | 9.89 | $9.88 | 788 |
| 2022-04-04 | 9.89 | $9.90 | 3492 |
| 2022-04-01 | 9.89 | $9.89 | 1150 |
| 2022-03-31 | 9.89 | $9.90 | 407 |
| 2022-03-30 | 9.89 | $9.89 | 490 |
| 2022-03-29 | 9.88 | $9.89 | 1236 |
| 2022-03-28 | 9.88 | $9.88 | 1717 |
| 2022-03-25 | 9.88 | $9.88 | 201 |
| 2022-03-24 | 9.89 | $9.89 | 1633 |
| 2022-03-23 | 9.89 | $9.88 | 5581 |
| 2022-03-22 | 9.89 | $9.90 | 3517 |
| 2022-03-21 | 9.88 | $9.89 | 17052 |
| 2022-03-18 | 9.88 | $9.88 | 282 |
| 2022-03-17 | 9.88 | $9.88 | 18237 |
| 2022-03-16 | 9.89 | $9.89 | 3094 |
| 2022-03-15 | 9.89 | $9.89 | 5745 |
| 2022-03-14 | 9.89 | $9.89 | 3901 |
| 2022-03-11 | 9.89 | $9.88 | 2699 |
| 2022-03-10 | 9.89 | $9.88 | 4233 |
| 2022-03-09 | 9.89 | $9.90 | 2108 |
| 2022-03-08 | 9.89 | $9.90 | 5147 |
| 2022-03-07 | 9.89 | $9.89 | 5935 |
| 2022-03-04 | 9.89 | $9.90 | 6170 |
| 2022-03-03 | 9.89 | $9.90 | 3230 |
| 2022-03-02 | 9.88 | $9.90 | 4753 |
| 2022-03-01 | 9.88 | $9.90 | 1978 |
| 2022-02-28 | 9.88 | $9.87 | 787 |
| 2022-02-25 | 9.88 | $9.88 | 7592 |
| 2022-02-24 | 9.88 | $9.90 | 7205 |
| 2022-02-23 | 9.88 | $9.88 | 1076 |
| 2022-02-22 | 9.88 | $9.90 | 2356 |
| 2022-02-18 | 9.88 | $9.90 | 5920 |
| 2022-02-17 | 9.88 | $9.90 | 3949 |
| 2022-02-16 | 9.88 | $9.88 | 5551 |
| 2022-02-15 | 9.88 | $9.88 | 400 |
| 2022-02-14 | 9.88 | $9.88 | 382 |
| 2022-02-11 | 9.88 | $9.90 | 10 |
| 2022-02-10 | 9.88 | $9.90 | 4944 |
| 2022-02-09 | 9.87 | $9.86 | 225 |
| 2022-02-08 | 9.88 | $9.89 | 1341 |
| 2022-02-07 | 9.88 | $9.88 | 1736 |
| 2022-02-04 | 9.88 | $9.88 | 2166 |
| 2022-02-03 | 9.88 | $9.89 | 3720 |
| 2022-02-02 | 9.88 | $9.89 | 2384 |
| 2022-02-01 | 9.89 | $9.92 | 1935 |
| 2022-01-31 | 9.88 | $9.88 | 6238 |
| 2022-01-28 | 9.89 | $9.88 | 8459 |
| 2022-01-27 | 9.89 | $9.86 | 8533 |
| 2022-01-26 | 9.90 | $9.89 | 2072 |
| 2022-01-25 | 9.90 | $9.90 | 2712 |
| 2022-01-24 | 9.91 | $9.88 | 13373 |
| 2022-01-21 | 9.91 | $9.89 | 10029 |
| 2022-01-20 | 9.92 | $9.91 | 21588 |
| 2022-01-19 | 9.93 | $9.89 | 1311 |
| 2022-01-18 | 9.93 | $9.92 | 15422 |
| 2022-01-14 | 9.94 | $9.93 | 4049 |
| 2022-01-13 | 9.94 | $9.95 | 894 |
| 2022-01-12 | 9.94 | $9.95 | 2411 |
| 2022-01-11 | 9.94 | $9.96 | 5193 |
| 2022-01-10 | 9.94 | $9.94 | 1616 |
| 2022-01-07 | 9.94 | $9.95 | 2112 |
| 2022-01-06 | 9.94 | $9.94 | 4009 |
| 2022-01-05 | 9.94 | $9.95 | 1615 |
| 2022-01-04 | 9.94 | $9.96 | 2289 |
| 2022-01-03 | 9.93 | $9.95 | 1003 |
| 2021-12-31 | 9.93 | $9.93 | 5040 |
| 2021-12-30 | 9.93 | $9.96 | 6144 |
| 2021-12-29 | 9.93 | $9.93 | 4862 |
| 2021-12-28 | 9.93 | $9.92 | 11029 |
| 2021-12-27 | 9.93 | $9.93 | 5355 |
| 2021-12-23 | 9.94 | $9.94 | 4987 |
| 2021-12-22 | 9.94 | $9.93 | 10826 |
| 2021-12-21 | 9.94 | $9.92 | 1429 |
| 2021-12-20 | 9.95 | $9.92 | 3728 |
| 2021-12-17 | 9.96 | $9.92 | 3021 |
| 2021-12-16 | 9.97 | $9.93 | 3199 |
| 2021-12-15 | 9.98 | $9.92 | 122 |
| 2021-12-14 | 9.99 | $9.95 | 607 |
| 2021-12-13 | 10.00 | $9.98 | 7038 |
| 2021-12-10 | 10.00 | $9.98 | 49999 |
| 2021-12-09 | 10.01 | $10.00 | 2192 |
| 2021-12-08 | 10.01 | $10.03 | 2143 |
| 2021-12-07 | 10.00 | $9.98 | 6972 |
| 2021-12-06 | 10.01 | $9.99 | 2215 |
| 2021-12-03 | 10.01 | $9.98 | 6611 |
| 2021-12-02 | 10.01 | $10.00 | 6630 |
| 2021-12-01 | 10.02 | $9.99 | 9545 |
| 2021-11-30 | 10.02 | $10.04 | 2292 |
| 2021-11-29 | 10.01 | $9.99 | 982 |
| 2021-11-26 | 10.02 | $10.00 | 715 |
| 2021-11-24 | 10.02 | $10.01 | 4260 |
| 2021-11-23 | 10.02 | $10.00 | 3477 |
| 2021-11-22 | 10.02 | $10.01 | 7381 |
| 2021-11-19 | 10.02 | $10.02 | 901 |
| 2021-11-18 | 10.01 | $10.03 | 8068 |
| 2021-11-17 | 10.01 | $10.00 | 2550 |
| 2021-11-16 | 10.01 | $10.03 | 1101 |
| 2021-11-15 | 10.00 | $10.01 | 1213 |
| 2021-11-12 | 10.00 | $10.02 | 3045 |
| 2021-11-11 | 9.99 | $10.00 | 6891 |
| 2021-11-10 | 9.99 | $10.00 | 12836 |
| 2021-11-09 | 9.99 | $9.98 | 21015 |
| 2021-11-08 | 9.99 | $9.99 | 3202 |
| 2021-11-05 | 9.98 | $9.98 | 36131 |
| 2021-11-04 | 9.98 | $10.00 | 3719 |
| 2021-11-03 | 9.98 | $10.00 | 9655 |
| 2021-11-02 | 9.97 | $9.99 | 5241 |
| 2021-11-01 | 9.97 | $9.99 | 1418 |
| 2021-10-29 | 9.96 | $9.99 | 4815 |
| 2021-10-28 | 9.95 | $9.97 | 5881 |
| 2021-10-27 | 9.95 | $9.95 | 3618 |
| 2021-10-26 | 9.95 | $9.97 | 9361 |
| 2021-10-25 | 9.94 | $9.93 | 5390 |
| 2021-10-22 | 9.95 | $9.97 | 20101 |
| 2021-10-21 | 9.94 | $9.95 | 979 |
| 2021-10-20 | 9.94 | $9.93 | 4282 |
| 2021-10-19 | 9.94 | $9.96 | 4997 |
| 2021-10-18 | 9.94 | $9.92 | 6860 |
| 2021-10-15 | 9.94 | $9.93 | 17712 |
| 2021-10-14 | 9.95 | $9.93 | 3439 |
| 2021-10-13 | 9.95 | $9.94 | 3935 |
| 2021-10-12 | 9.95 | $9.91 | 2450 |
| 2021-10-11 | 9.96 | $9.93 | 3747 |
| 2021-10-08 | 9.97 | $9.96 | 1356 |
| 2021-10-07 | 9.97 | $9.96 | 1411 |
| 2021-10-06 | 9.97 | $9.93 | 11719 |
| 2021-10-05 | 9.98 | $10.00 | 25991 |
| 2021-10-04 | 9.97 | $9.97 | 6465 |
| 2021-10-01 | 9.97 | $9.98 | 6687 |
| 2021-09-30 | 9.97 | $9.97 | 54023 |
| 2021-09-29 | 9.96 | $9.99 | 1847 |
| 2021-09-28 | 9.96 | $9.96 | 1901 |
| 2021-09-27 | 9.96 | $9.98 | 5847 |
| 2021-09-24 | 9.95 | $10.00 | 4320 |
| 2021-09-23 | 9.94 | $9.96 | 878 |
| 2021-09-22 | 9.94 | $9.93 | 17640 |
| 2021-09-21 | 9.94 | $9.95 | 2785 |
| 2021-09-20 | 9.94 | $9.95 | 9647 |
| 2021-09-17 | 9.93 | $9.98 | 841850 |
| 2021-09-16 | 9.92 | $9.95 | 1875 |
| 2021-09-15 | 9.92 | $9.95 | 375600 |
| 2021-09-14 | 9.91 | $9.93 | 7702 |
| 2021-09-13 | 9.91 | $9.94 | 5352 |
| 2021-09-10 | 9.91 | $9.92 | 14984 |
| 2021-09-09 | 9.90 | $9.93 | 4101 |
| 2021-09-08 | 9.90 | $9.94 | 3185 |
| 2021-09-07 | 9.89 | $9.91 | 10560 |
| 2021-09-03 | 9.89 | $9.92 | 7535 |
| 2021-09-02 | 9.89 | $9.89 | 8314 |
| 2021-09-01 | 9.89 | $9.91 | 26100 |
| 2021-08-31 | 9.89 | $9.89 | 6947 |
| 2021-08-30 | 9.90 | $9.92 | 10171 |
| 2021-08-27 | 9.89 | $9.92 | 3925 |
| 2021-08-26 | 9.89 | $9.89 | 4013 |
| 2021-08-25 | 9.90 | $9.88 | 2491 |
| 2021-08-24 | 9.90 | $9.87 | 7730 |
| 2021-08-23 | 9.92 | $9.92 | 7256 |
| 2021-08-20 | 9.92 | $9.88 | 6959 |
| 2021-08-19 | 9.93 | $9.92 | 2818 |
| 2021-08-18 | 9.93 | $9.90 | 3807 |
| 2021-08-17 | 9.94 | $9.96 | 8031 |
| 2021-08-16 | 9.94 | $9.94 | 10326 |
| 2021-08-13 | 9.94 | $9.92 | 842 |
| 2021-08-12 | 9.95 | $9.92 | 1815 |
| 2021-08-11 | 9.96 | $9.93 | 21777 |
| 2021-08-10 | 9.97 | $9.94 | 3654 |
| 2021-08-09 | 9.98 | $9.95 | 3410 |
| 2021-08-06 | 9.98 | $9.96 | 12307 |
| 2021-08-05 | 9.99 | $10.03 | 41772 |
| 2021-08-04 | 9.98 | $10.03 | 9167 |
| 2021-08-03 | 9.97 | $10.02 | 14416 |
| 2021-08-02 | 9.97 | $9.94 | 47302 |
| 2021-07-30 | 9.97 | $9.95 | 6934 |
| 2021-07-29 | 9.98 | $9.97 | 30565 |
| 2021-07-28 | 9.98 | $9.99 | 354 |
| 2021-07-27 | 9.98 | $9.95 | 13443 |
| 2021-07-26 | 9.99 | $9.97 | 13467 |
| 2021-07-23 | 10.00 | $9.98 | 9208 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.32
2023-12-21
Close Price
$4.43
Vol: 6206
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.32
Average
10.07
Maximum
10.84
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 4.32 | $4.43 | 6206 |
| 2023-12-20 | 4.77 | $4.46 | 2062 |
| 2023-12-19 | 5.34 | $4.48 | 6432 |
| 2023-12-18 | 6.07 | $4.45 | 14496 |
| 2023-12-15 | 6.99 | $3.69 | 6437 |
| 2023-12-14 | 8.38 | $5.00 | 13912 |
| 2023-12-13 | 9.67 | $8.41 | 2389 |
| 2023-12-12 | 10.18 | $9.38 | 344 |
| 2023-12-11 | 10.48 | $10.10 | 929 |
| 2023-12-08 | 10.64 | $10.84 | 13324 |
| 2023-12-07 | 10.59 | $9.86 | 3306 |
| 2023-12-06 | 10.84 | $10.92 | 5441 |
| 2023-12-05 | 10.81 | $10.79 | 120 |
| 2023-12-04 | 10.81 | $10.85 | 1053 |
| 2023-12-01 | 10.80 | $10.81 | 299 |
| 2023-11-30 | 10.80 | $10.79 | 287 |
| 2023-11-29 | 10.80 | $10.81 | 290 |
| 2023-11-28 | 10.80 | $10.81 | 737 |
| 2023-11-27 | 10.80 | $10.79 | 316 |
| 2023-11-24 | 10.80 | $10.79 | 320 |
| 2023-11-22 | 10.81 | $10.79 | 623 |
| 2023-11-21 | 10.81 | $10.82 | 508 |
| 2023-11-20 | 10.81 | $10.80 | 1622 |
| 2023-11-17 | 10.81 | $10.80 | — |
| 2023-11-16 | 10.81 | $10.80 | 560 |
| 2023-11-15 | 10.81 | $10.80 | 437 |
| 2023-11-14 | 10.81 | $10.80 | 2128 |
| 2023-11-13 | 10.81 | $10.79 | 351 |
| 2023-11-10 | 10.81 | $10.80 | — |
| 2023-11-09 | 10.81 | $10.80 | — |
| 2023-11-08 | 10.81 | $10.80 | 1970 |
| 2023-11-07 | 10.81 | $10.80 | 1536 |
| 2023-11-06 | 10.81 | $10.80 | 1212 |
| 2023-11-03 | 10.81 | $10.81 | 1342 |
| 2023-11-02 | 10.81 | $10.81 | 1628 |
| 2023-11-01 | 10.80 | $10.81 | 354 |
| 2023-10-31 | 10.79 | $10.80 | 351 |
| 2023-10-30 | 10.78 | $10.79 | 2121 |
| 2023-10-27 | 10.78 | $10.79 | 281 |
| 2023-10-26 | 10.77 | $10.79 | 1062 |
| 2023-10-25 | 10.76 | $10.80 | 1472 |
| 2023-10-24 | 10.74 | $10.79 | 4156 |
| 2023-10-23 | 10.73 | $10.72 | — |
| 2023-10-20 | 10.73 | $10.72 | 1178 |
| 2023-10-19 | 10.73 | $10.71 | — |
| 2023-10-18 | 10.74 | $10.71 | — |
| 2023-10-17 | 10.75 | $10.71 | 263 |
| 2023-10-16 | 10.76 | $10.77 | 4605 |
| 2023-10-13 | 10.75 | $10.73 | 285 |
| 2023-10-12 | 10.75 | $10.73 | 614 |
| 2023-10-11 | 10.76 | $10.73 | 120 |
| 2023-10-10 | 10.76 | $10.77 | 787 |
| 2023-10-09 | 10.75 | $10.92 | 2419 |
| 2023-10-06 | 10.70 | $10.81 | 214 |
| 2023-10-05 | 10.66 | $10.67 | 500 |
| 2023-10-04 | 10.66 | $10.65 | — |
| 2023-10-03 | 10.67 | $10.65 | — |
| 2023-10-02 | 10.68 | $10.65 | — |
| 2023-09-29 | 10.69 | $10.65 | 1050 |
| 2023-09-28 | 10.71 | $10.64 | 356 |
| 2023-09-27 | 10.73 | $10.75 | — |
| 2023-09-26 | 10.72 | $10.75 | 1715 |
| 2023-09-25 | 10.71 | $10.68 | 307 |
| 2023-09-22 | 10.72 | $10.70 | 701 |
| 2023-09-21 | 10.72 | $10.70 | 246 |
| 2023-09-20 | 10.72 | $10.71 | 1923 |
| 2023-09-19 | 10.72 | $10.66 | 2503 |
| 2023-09-18 | 10.73 | $10.69 | 1453 |
| 2023-09-15 | 10.74 | $10.70 | 1566 |
| 2023-09-14 | 10.75 | $10.74 | — |
| 2023-09-13 | 10.74 | $10.74 | 465 |
| 2023-09-12 | 10.73 | $10.83 | 100 |
| 2023-09-11 | 10.69 | $10.70 | 4507 |
| 2023-09-08 | 10.68 | $10.70 | 10390 |
| 2023-09-07 | 10.67 | $10.70 | 5113 |
| 2023-09-06 | 10.66 | $10.67 | 1883 |
| 2023-09-05 | 10.65 | $10.67 | 784 |
| 2023-09-01 | 10.64 | $10.64 | 102 |
| 2023-08-31 | 10.64 | $10.64 | 583 |
| 2023-08-30 | 10.63 | $10.64 | 540 |
| 2023-08-29 | 10.63 | $10.63 | — |
| 2023-08-28 | 10.62 | $10.63 | — |
| 2023-08-25 | 10.62 | $10.63 | 430 |
| 2023-08-24 | 10.61 | $10.61 | — |
| 2023-08-23 | 10.61 | $10.61 | 539 |
| 2023-08-22 | 10.61 | $10.60 | — |
| 2023-08-21 | 10.61 | $10.60 | 199 |
| 2023-08-18 | 10.62 | $10.61 | 914 |
| 2023-08-17 | 10.62 | $10.63 | 1448 |
| 2023-08-16 | 10.61 | $10.61 | 5697 |
| 2023-08-15 | 10.60 | $10.60 | 425 |
| 2023-08-14 | 10.60 | $10.60 | — |
| 2023-08-11 | 10.60 | $10.60 | 309 |
| 2023-08-10 | 10.60 | $10.61 | 940 |
| 2023-08-09 | 10.59 | $10.57 | 1311 |
| 2023-08-08 | 10.59 | $10.56 | 2669 |
| 2023-08-07 | 10.60 | $10.60 | — |
| 2023-08-04 | 10.60 | $10.60 | 100 |
| 2023-08-03 | 10.59 | $10.60 | — |
| 2023-08-02 | 10.58 | $10.60 | 1364 |
| 2023-08-01 | 10.57 | $10.60 | 1101 |
| 2023-07-31 | 10.56 | $10.56 | 2454 |
| 2023-07-28 | 10.56 | $10.56 | 850 |
| 2023-07-27 | 10.55 | $10.56 | — |
| 2023-07-26 | 10.55 | $10.56 | — |
| 2023-07-25 | 10.54 | $10.56 | 3024 |
| 2023-07-24 | 10.53 | $10.56 | 888 |
| 2023-07-21 | 10.52 | $10.56 | 4184 |
| 2023-07-20 | 10.51 | $10.56 | 1872 |
| 2023-07-19 | 10.49 | $10.55 | 6170 |
| 2023-07-18 | 10.48 | $10.52 | 659 |
| 2023-07-17 | 10.47 | $10.52 | 8198 |
| 2023-07-14 | 10.45 | $10.37 | 360 |
| 2023-07-13 | 10.49 | $10.44 | 1450 |
| 2023-07-12 | 10.50 | $10.51 | 8795 |
| 2023-07-11 | 10.50 | $10.49 | 15083 |
| 2023-07-10 | 10.50 | $10.47 | 435 |
| 2023-07-07 | 10.51 | $10.47 | 402 |
| 2023-07-06 | 10.53 | $10.48 | 806 |
| 2023-07-05 | 10.54 | $10.55 | 303 |
| 2023-07-03 | 10.53 | $10.61 | 7526 |
| 2023-06-30 | 10.50 | $10.52 | 1540 |
| 2023-06-29 | 10.49 | $10.50 | 6030 |
| 2023-06-28 | 10.48 | $10.47 | 6505 |
| 2023-06-27 | 10.49 | $10.41 | 12535 |
| 2023-06-26 | 10.51 | $10.50 | 20792 |
| 2023-06-23 | 10.50 | $10.46 | 227 |
| 2023-06-22 | 10.51 | $10.54 | 100 |
| 2023-06-21 | 10.49 | $10.49 | 3812 |
| 2023-06-20 | 10.48 | $10.47 | 741 |
| 2023-06-16 | 10.48 | $10.36 | 1016 |
| 2023-06-15 | 10.52 | $10.47 | 472 |
| 2023-06-14 | 10.52 | $10.55 | 4935 |
| 2023-06-13 | 10.49 | $10.50 | 8891 |
| 2023-06-12 | 10.48 | $10.40 | 2380 |
| 2023-06-09 | 10.49 | $10.41 | 1312 |
| 2023-06-08 | 10.50 | $10.39 | — |
| 2023-06-07 | 10.52 | $10.39 | 19992 |
| 2023-06-06 | 10.54 | $10.46 | 12066 |
| 2023-06-05 | 10.54 | $10.50 | 630 |
| 2023-06-02 | 10.53 | $10.46 | 1419 |
| 2023-06-01 | 10.52 | $10.49 | 9027 |
| 2023-05-31 | 10.50 | $10.46 | 998 |
| 2023-05-30 | 10.49 | $10.45 | 3915 |
| 2023-05-26 | 10.47 | $10.46 | 4017 |
| 2023-05-25 | 10.44 | $10.49 | 2778 |
| 2023-05-24 | 10.39 | $10.28 | 949 |
| 2023-05-23 | 10.40 | $10.47 | 8479 |
| 2023-05-22 | 10.35 | $10.55 | 1628 |
| 2023-05-19 | 10.26 | $10.40 | 8069 |
| 2023-05-18 | 10.19 | $10.24 | 1894 |
| 2023-05-17 | 10.16 | $10.24 | 1947 |
| 2023-05-16 | 10.12 | $10.21 | 21344 |
| 2023-05-15 | 10.08 | $10.08 | 3375 |
| 2023-05-12 | 10.07 | $10.10 | 14413 |
| 2023-05-11 | 10.06 | $10.05 | 801 |
| 2023-05-10 | 10.05 | $10.03 | 488 |
| 2023-05-09 | 10.06 | $10.05 | — |
| 2023-05-08 | 10.05 | $10.05 | — |
| 2023-05-05 | 10.05 | $10.05 | 1868 |
| 2023-05-04 | 10.04 | $10.06 | 7726 |
| 2023-05-03 | 10.03 | $10.06 | 3639 |
| 2023-05-02 | 10.02 | $10.03 | — |
| 2023-05-01 | 10.01 | $10.03 | 501 |
| 2023-04-28 | 10.00 | $10.00 | 1011 |
| 2023-04-27 | 10.00 | $10.02 | 2584 |
| 2023-04-26 | 9.99 | $9.99 | 3255 |
| 2023-04-25 | 9.99 | $9.99 | — |
| 2023-04-24 | 9.99 | $9.99 | — |
| 2023-04-21 | 9.99 | $9.99 | 1304 |
| 2023-04-20 | 9.98 | $10.00 | 371 |
| 2023-04-19 | 9.98 | $9.98 | 133 |
| 2023-04-18 | 9.98 | $9.97 | — |
| 2023-04-17 | 9.98 | $9.97 | 2068 |
| 2023-04-14 | 9.98 | $9.99 | 401 |
| 2023-04-13 | 9.97 | $10.00 | 936 |
| 2023-04-12 | 9.97 | $9.97 | 1800 |
| 2023-04-11 | 9.97 | $10.00 | 122 |
| 2023-04-10 | 9.96 | $9.97 | 2560 |
| 2023-04-06 | 9.96 | $9.98 | 500 |
| 2023-04-05 | 9.95 | $9.96 | 35714 |
| 2023-04-04 | 9.95 | $9.95 | 6975 |
| 2023-04-03 | 9.95 | $9.94 | 7715 |
| 2023-03-31 | 9.96 | $9.98 | — |
| 2023-03-30 | 9.96 | $9.98 | 3692 |
| 2023-03-29 | 9.95 | $9.95 | 20375 |
| 2023-03-28 | 9.96 | $9.96 | — |
| 2023-03-27 | 9.96 | $9.96 | 700 |
| 2023-03-24 | 9.96 | $9.97 | 1464 |
| 2023-03-23 | 9.97 | $9.96 | 222 |
| 2023-03-22 | 9.97 | $9.96 | 337 |
| 2023-03-21 | 9.98 | $9.99 | 435 |
| 2023-03-20 | 9.98 | $9.96 | — |
| 2023-03-17 | 9.99 | $9.96 | 4034 |
| 2023-03-16 | 10.00 | $9.99 | 631 |
| 2023-03-15 | 10.01 | $10.01 | 6732 |
| 2023-03-14 | 10.01 | $10.00 | 4323 |
| 2023-03-13 | 10.01 | $10.00 | 6305 |
| 2023-03-10 | 10.02 | $10.02 | 1922 |
| 2023-03-09 | 10.02 | $10.02 | 2087 |
| 2023-03-08 | 10.02 | $10.01 | 1468 |
| 2023-03-07 | 10.02 | $10.05 | 3151 |
| 2023-03-06 | 10.01 | $10.02 | 807 |
| 2023-03-03 | 10.01 | $10.02 | 592 |
| 2023-03-02 | 10.00 | $10.02 | 9020 |
| 2023-03-01 | 10.00 | $10.01 | 1655 |
| 2023-02-28 | 10.00 | $10.01 | 1790 |
| 2023-02-27 | 10.00 | $10.02 | 4971 |
| 2023-02-24 | 10.00 | $10.02 | 532 |
| 2023-02-23 | 10.00 | $10.00 | 321 |
| 2023-02-22 | 10.01 | $10.02 | 1809 |
| 2023-02-21 | 10.00 | $10.02 | 1018 |
| 2023-02-17 | 10.00 | $10.03 | 900 |
| 2023-02-16 | 10.00 | $10.00 | 5320 |
| 2023-02-15 | 10.01 | $9.95 | 482 |
| 2023-02-14 | 10.03 | $10.00 | 93 |
| 2023-02-13 | 10.04 | $10.00 | 695 |
| 2023-02-10 | 10.05 | $10.02 | 3259 |
| 2023-02-09 | 10.07 | $10.02 | 841 |
| 2023-02-08 | 10.08 | $9.97 | 17274 |
| 2023-02-07 | 10.11 | $10.07 | 4436 |
| 2023-02-06 | 10.12 | $10.08 | 2490 |
| 2023-02-03 | 10.12 | $9.95 | 4478 |
| 2023-02-02 | 10.17 | $10.19 | 11055 |
| 2023-02-01 | 10.15 | $10.17 | 2497 |
| 2023-01-31 | 10.13 | $10.17 | 1179 |
| 2023-01-30 | 10.10 | $10.17 | 4590 |
| 2023-01-27 | 10.07 | $10.12 | 164 |
| 2023-01-26 | 10.05 | $10.10 | 1778 |
| 2023-01-25 | 10.03 | $10.10 | 687 |
| 2023-01-24 | 10.00 | $10.05 | 14864 |
| 2023-01-23 | 9.99 | $10.02 | 920 |
| 2023-01-20 | 9.98 | $10.00 | 5182 |
| 2023-01-19 | 9.97 | $10.01 | 351 |
| 2023-01-18 | 9.96 | $10.00 | 2849 |
| 2023-01-17 | 9.96 | $10.00 | 443 |
| 2023-01-13 | 9.95 | $10.00 | 3607 |
| 2023-01-12 | 9.94 | $9.95 | 3522 |
| 2023-01-11 | 9.94 | $10.00 | 2275 |
| 2023-01-10 | 9.93 | $9.89 | 7315 |
| 2023-01-09 | 9.95 | $9.98 | 50 |
| 2023-01-06 | 9.95 | $9.98 | 815 |
| 2023-01-05 | 9.95 | $9.97 | 3293 |
| 2023-01-04 | 9.96 | $9.92 | 400 |
| 2023-01-03 | 9.98 | $9.93 | 1713 |
| 2022-12-30 | 10.00 | $9.98 | 11974 |
| 2022-12-29 | 10.01 | $9.86 | 3571 |
| 2022-12-28 | 10.06 | $10.01 | 1270 |
| 2022-12-27 | 10.08 | $10.09 | 8951 |
| 2022-12-23 | 10.08 | $10.09 | 2128 |
| 2022-12-22 | 10.07 | $10.07 | 1935 |
| 2022-12-21 | 10.07 | $10.07 | 5207 |
| 2022-12-20 | 10.07 | $10.07 | 454 |
| 2022-12-19 | 10.06 | $10.08 | 7544 |
| 2022-12-16 | 10.06 | $10.01 | 2030 |
| 2022-12-15 | 10.07 | $10.07 | 1820 |
| 2022-12-14 | 10.07 | $10.07 | 1470 |
| 2022-12-13 | 10.07 | $10.08 | 3004 |
| 2022-12-12 | 10.06 | $10.06 | 3789 |
| 2022-12-09 | 10.06 | $10.05 | 3000 |
| 2022-12-08 | 10.06 | $10.08 | 1515 |
| 2022-12-07 | 10.06 | $10.05 | 210 |
| 2022-12-06 | 10.06 | $10.06 | 3259 |
| 2022-12-05 | 10.05 | $10.06 | 17006 |
| 2022-12-02 | 10.05 | $10.04 | 239 |
| 2022-12-01 | 10.05 | $10.06 | 653 |
| 2022-11-30 | 10.05 | $10.06 | 1780 |
| 2022-11-29 | 10.04 | $10.04 | 114 |
| 2022-11-28 | 10.04 | $10.04 | 207 |
| 2022-11-25 | 10.03 | $10.03 | 10368 |
| 2022-11-23 | 10.03 | $10.03 | 1224 |
| 2022-11-22 | 10.03 | $10.04 | 6088 |
| 2022-11-21 | 10.03 | $10.03 | 38582 |
| 2022-11-18 | 10.03 | $10.03 | 2692 |
| 2022-11-17 | 10.03 | $10.02 | 5471 |
| 2022-11-16 | 10.03 | $10.02 | 35 |
| 2022-11-15 | 10.03 | $10.02 | 764 |
| 2022-11-14 | 10.03 | $10.02 | 9610 |
| 2022-11-11 | 10.03 | $10.02 | 2028 |
| 2022-11-10 | 10.03 | $10.02 | 3908 |
| 2022-11-09 | 10.03 | $10.02 | 417 |
| 2022-11-08 | 10.03 | $10.03 | 837 |
| 2022-11-07 | 10.02 | $10.03 | 2014 |
| 2022-11-04 | 10.02 | $10.01 | 252 |
| 2022-11-03 | 10.01 | $10.01 | 4159 |
| 2022-11-02 | 10.01 | $10.02 | 955 |
| 2022-11-01 | 10.01 | $10.00 | 1302 |
| 2022-10-31 | 10.01 | $10.00 | 1080 |
| 2022-10-28 | 10.01 | $10.01 | 3345 |
| 2022-10-27 | 10.00 | $10.00 | 11324 |
| 2022-10-26 | 10.00 | $10.00 | 1614 |
| 2022-10-25 | 10.00 | $10.00 | 954 |
| 2022-10-24 | 10.00 | $10.00 | 2091 |
| 2022-10-21 | 9.99 | $10.00 | 32 |
| 2022-10-20 | 9.99 | $10.00 | 3388 |
| 2022-10-19 | 9.98 | $9.98 | 3033 |
| 2022-10-18 | 9.98 | $9.97 | 2536 |
| 2022-10-17 | 9.98 | $9.97 | 2797 |
| 2022-10-14 | 9.98 | $9.98 | 1490 |
| 2022-10-13 | 9.97 | $9.98 | 4222 |
| 2022-10-12 | 9.97 | $9.97 | 2236 |
| 2022-10-11 | 9.97 | $9.96 | 2929 |
| 2022-10-10 | 9.97 | $9.96 | 4417 |
| 2022-10-07 | 9.96 | $9.97 | 11921 |
| 2022-10-06 | 9.96 | $9.97 | 9023 |
| 2022-10-05 | 9.96 | $9.95 | 1996 |
| 2022-10-04 | 9.96 | $9.96 | 4688 |
| 2022-10-03 | 9.95 | $9.96 | 5954 |
| 2022-09-30 | 9.95 | $9.95 | 962 |
| 2022-09-29 | 9.95 | $9.95 | 1626 |
| 2022-09-28 | 9.95 | $9.94 | 43235 |
| 2022-09-27 | 9.95 | $9.94 | 2069 |
| 2022-09-26 | 9.95 | $9.94 | 1210 |
| 2022-09-23 | 9.95 | $9.96 | 6368 |
| 2022-09-22 | 9.94 | $9.94 | 538 |
| 2022-09-21 | 9.94 | $9.94 | 708 |
| 2022-09-20 | 9.94 | $9.94 | 3747 |
| 2022-09-19 | 9.94 | $9.95 | 1422 |
| 2022-09-16 | 9.94 | $9.93 | 1132 |
| 2022-09-15 | 9.94 | $9.94 | 921 |
| 2022-09-14 | 9.93 | $9.92 | 2945 |
| 2022-09-13 | 9.94 | $9.92 | 1280 |
| 2022-09-12 | 9.94 | $9.94 | 708 |
| 2022-09-09 | 9.94 | $9.94 | 6741 |
| 2022-09-08 | 9.93 | $9.95 | 455 |
| 2022-09-07 | 9.93 | $9.95 | 2921 |
| 2022-09-06 | 9.92 | $9.92 | 25734 |
| 2022-09-02 | 9.92 | $9.91 | 376 |
| 2022-09-01 | 9.92 | $9.92 | 1648 |
| 2022-08-31 | 9.92 | $9.92 | 2921 |
| 2022-08-30 | 9.92 | $9.91 | 3754 |
| 2022-08-29 | 9.92 | $9.91 | 2638 |
| 2022-08-26 | 9.92 | $9.92 | 873 |
| 2022-08-25 | 9.92 | $9.92 | 2232 |
| 2022-08-24 | 9.91 | $9.91 | 330 |
| 2022-08-23 | 9.91 | $9.91 | 1088 |
| 2022-08-22 | 9.91 | $9.91 | 994 |
| 2022-08-19 | 9.91 | $9.91 | 3790 |
| 2022-08-18 | 9.91 | $9.91 | 300 |
| 2022-08-17 | 9.91 | $9.91 | 3166 |
| 2022-08-16 | 9.91 | $9.92 | 1703 |
| 2022-08-15 | 9.91 | $9.91 | 732 |
| 2022-08-12 | 9.91 | $9.91 | 1348 |
| 2022-08-11 | 9.90 | $9.89 | 3132 |
| 2022-08-10 | 9.91 | $9.89 | 52 |
| 2022-08-09 | 9.91 | $9.89 | 585 |
| 2022-08-08 | 9.91 | $9.91 | 2631 |
| 2022-08-05 | 9.91 | $9.92 | 5828 |
| 2022-08-04 | 9.91 | $9.91 | 2433 |
| 2022-08-03 | 9.90 | $9.90 | 2650 |
| 2022-08-02 | 9.90 | $9.91 | 2883 |
| 2022-08-01 | 9.90 | $9.91 | 2743 |
| 2022-07-29 | 9.89 | $9.89 | 4000 |
| 2022-07-28 | 9.89 | $9.90 | 1470 |
| 2022-07-27 | 9.88 | $9.89 | 11611 |
| 2022-07-26 | 9.88 | $9.89 | 3710 |
| 2022-07-25 | 9.87 | $9.88 | 9354 |
| 2022-07-22 | 9.87 | $9.87 | 1633 |
| 2022-07-21 | 9.87 | $9.87 | 2321 |
| 2022-07-20 | 9.87 | $9.87 | 1190 |
| 2022-07-19 | 9.87 | $9.87 | 158 |
| 2022-07-18 | 9.87 | $9.87 | 2690 |
| 2022-07-15 | 9.87 | $9.87 | 616 |
| 2022-07-14 | 9.87 | $9.86 | 1052 |
| 2022-07-13 | 9.87 | $9.86 | 6076 |
| 2022-07-12 | 9.87 | $9.87 | 1212 |
| 2022-07-11 | 9.87 | $9.87 | 2961 |
| 2022-07-08 | 9.87 | $9.86 | 711 |
| 2022-07-07 | 9.87 | $9.86 | 1271 |
| 2022-07-06 | 9.88 | $9.87 | 107 |
| 2022-07-05 | 9.88 | $9.88 | 1298 |
| 2022-07-01 | 9.88 | $9.87 | 439 |
| 2022-06-30 | 9.88 | $9.89 | 184 |
| 2022-06-29 | 9.87 | $9.88 | 2081 |
| 2022-06-28 | 9.87 | $9.87 | 2605 |
| 2022-06-27 | 9.87 | $9.88 | 3940 |
| 2022-06-24 | 9.86 | $9.86 | 108 |
| 2022-06-23 | 9.86 | $9.86 | 887 |
| 2022-06-22 | 9.87 | $9.86 | 286 |
| 2022-06-21 | 9.87 | $9.86 | 1485 |
| 2022-06-17 | 9.87 | $9.88 | 303 |
| 2022-06-16 | 9.87 | $9.86 | 4719 |
| 2022-06-15 | 9.87 | $9.85 | 1088 |
| 2022-06-14 | 9.87 | $9.86 | 4233 |
| 2022-06-13 | 9.88 | $9.89 | 3300 |
| 2022-06-10 | 9.87 | $9.88 | 687 |
| 2022-06-09 | 9.87 | $9.87 | 1140 |
| 2022-06-08 | 9.87 | $9.87 | 2550 |
| 2022-06-07 | 9.87 | $9.88 | 1 |
| 2022-06-06 | 9.87 | $9.88 | 1054 |
| 2022-06-03 | 9.86 | $9.88 | 5039 |
| 2022-06-02 | 9.86 | $9.88 | 1925 |
| 2022-06-01 | 9.85 | $9.85 | 387 |
| 2022-05-31 | 9.85 | $9.85 | 1943 |
| 2022-05-27 | 9.85 | $9.85 | 182 |
| 2022-05-26 | 9.85 | $9.87 | 1057 |
| 2022-05-25 | 9.85 | $9.85 | 2522 |
| 2022-05-24 | 9.85 | $9.86 | 3305 |
| 2022-05-23 | 9.85 | $9.87 | 3901 |
| 2022-05-20 | 9.85 | $9.86 | 851 |
| 2022-05-19 | 9.85 | $9.87 | 4597 |
| 2022-05-18 | 9.85 | $9.87 | 11092 |
| 2022-05-17 | 9.84 | $9.85 | 5818 |
| 2022-05-16 | 9.84 | $9.85 | 2609 |
| 2022-05-13 | 9.85 | $9.83 | 8024 |
| 2022-05-12 | 9.86 | $9.83 | 22125 |
| 2022-05-11 | 9.87 | $9.85 | 4034 |
| 2022-05-10 | 9.88 | $9.86 | 4573 |
| 2022-05-09 | 9.89 | $9.87 | 3243 |
| 2022-05-06 | 9.89 | $9.87 | 3775 |
| 2022-05-05 | 9.90 | $9.90 | 842 |
| 2022-05-04 | 9.90 | $9.90 | 1501 |
| 2022-05-03 | 9.90 | $9.89 | 11103 |
| 2022-05-02 | 9.90 | $9.90 | 3097 |
| 2022-04-29 | 9.90 | $9.90 | 1550 |
| 2022-04-28 | 9.90 | $9.90 | 3989 |
| 2022-04-27 | 9.90 | $9.89 | 1530 |
| 2022-04-26 | 9.91 | $9.90 | 1785 |
| 2022-04-25 | 9.91 | $9.89 | 1228 |
| 2022-04-22 | 9.91 | $9.92 | 600 |
| 2022-04-21 | 9.91 | $9.91 | 1341 |
| 2022-04-20 | 9.91 | $9.93 | 4084 |
| 2022-04-19 | 9.90 | $9.92 | 5086 |
| 2022-04-18 | 9.90 | $9.88 | 6653 |
| 2022-04-14 | 9.90 | $9.87 | 1399 |
| 2022-04-13 | 9.91 | $9.91 | 7268 |
| 2022-04-12 | 9.91 | $9.90 | 2761 |
| 2022-04-11 | 9.91 | $9.92 | 4068 |
| 2022-04-08 | 9.90 | $9.91 | 1716 |
| 2022-04-07 | 9.90 | $9.90 | 518 |
| 2022-04-06 | 9.89 | $9.90 | 6846 |
| 2022-04-05 | 9.89 | $9.88 | 788 |
| 2022-04-04 | 9.89 | $9.90 | 3492 |
| 2022-04-01 | 9.89 | $9.89 | 1150 |
| 2022-03-31 | 9.89 | $9.90 | 407 |
| 2022-03-30 | 9.89 | $9.89 | 490 |
| 2022-03-29 | 9.89 | $9.89 | 1236 |
| 2022-03-28 | 9.89 | $9.88 | 1717 |
| 2022-03-25 | 9.89 | $9.88 | 201 |
| 2022-03-24 | 9.89 | $9.89 | 1633 |
| 2022-03-23 | 9.89 | $9.88 | 5581 |
| 2022-03-22 | 9.89 | $9.90 | 3517 |
| 2022-03-21 | 9.89 | $9.89 | 17052 |
| 2022-03-18 | 9.89 | $9.88 | 282 |
| 2022-03-17 | 9.89 | $9.88 | 18237 |
| 2022-03-16 | 9.89 | $9.89 | 3094 |
| 2022-03-15 | 9.89 | $9.89 | 5745 |
| 2022-03-14 | 9.89 | $9.89 | 3901 |
| 2022-03-11 | 9.89 | $9.88 | 2699 |
| 2022-03-10 | 9.89 | $9.88 | 4233 |
| 2022-03-09 | 9.90 | $9.90 | 2108 |
| 2022-03-08 | 9.90 | $9.90 | 5147 |
| 2022-03-07 | 9.90 | $9.89 | 5935 |
| 2022-03-04 | 9.90 | $9.90 | 6170 |
| 2022-03-03 | 9.89 | $9.90 | 3230 |
| 2022-03-02 | 9.89 | $9.90 | 4753 |
| 2022-03-01 | 9.89 | $9.90 | 1978 |
| 2022-02-28 | 9.88 | $9.87 | 787 |
| 2022-02-25 | 9.89 | $9.88 | 7592 |
| 2022-02-24 | 9.89 | $9.90 | 7205 |
| 2022-02-23 | 9.89 | $9.88 | 1076 |
| 2022-02-22 | 9.89 | $9.90 | 2356 |
| 2022-02-18 | 9.89 | $9.90 | 5920 |
| 2022-02-17 | 9.88 | $9.90 | 3949 |
| 2022-02-16 | 9.88 | $9.88 | 5551 |
| 2022-02-15 | 9.88 | $9.88 | 400 |
| 2022-02-14 | 9.88 | $9.88 | 382 |
| 2022-02-11 | 9.88 | $9.90 | 10 |
| 2022-02-10 | 9.88 | $9.90 | 4944 |
| 2022-02-09 | 9.87 | $9.86 | 225 |
| 2022-02-08 | 9.88 | $9.89 | 1341 |
| 2022-02-07 | 9.88 | $9.88 | 1736 |
| 2022-02-04 | 9.88 | $9.88 | 2166 |
| 2022-02-03 | 9.88 | $9.89 | 3720 |
| 2022-02-02 | 9.88 | $9.89 | 2384 |
| 2022-02-01 | 9.88 | $9.92 | 1935 |
| 2022-01-31 | 9.87 | $9.88 | 6238 |
| 2022-01-28 | 9.88 | $9.88 | 8459 |
| 2022-01-27 | 9.88 | $9.86 | 8533 |
| 2022-01-26 | 9.89 | $9.89 | 2072 |
| 2022-01-25 | 9.90 | $9.90 | 2712 |
| 2022-01-24 | 9.90 | $9.88 | 13373 |
| 2022-01-21 | 9.91 | $9.89 | 10029 |
| 2022-01-20 | 9.92 | $9.91 | 21588 |
| 2022-01-19 | 9.92 | $9.89 | 1311 |
| 2022-01-18 | 9.93 | $9.92 | 15422 |
| 2022-01-14 | 9.94 | $9.93 | 4049 |
| 2022-01-13 | 9.94 | $9.95 | 894 |
| 2022-01-12 | 9.94 | $9.95 | 2411 |
| 2022-01-11 | 9.94 | $9.96 | 5193 |
| 2022-01-10 | 9.94 | $9.94 | 1616 |
| 2022-01-07 | 9.94 | $9.95 | 2112 |
| 2022-01-06 | 9.93 | $9.94 | 4009 |
| 2022-01-05 | 9.93 | $9.95 | 1615 |
| 2022-01-04 | 9.93 | $9.96 | 2289 |
| 2022-01-03 | 9.93 | $9.95 | 1003 |
| 2021-12-31 | 9.92 | $9.93 | 5040 |
| 2021-12-30 | 9.92 | $9.96 | 6144 |
| 2021-12-29 | 9.91 | $9.93 | 4862 |
| 2021-12-28 | 9.91 | $9.92 | 11029 |
| 2021-12-27 | 9.92 | $9.93 | 5355 |
| 2021-12-23 | 9.92 | $9.94 | 4987 |
| 2021-12-22 | 9.92 | $9.93 | 10826 |
| 2021-12-21 | 9.92 | $9.92 | 1429 |
| 2021-12-20 | 9.93 | $9.92 | 3728 |
| 2021-12-17 | 9.94 | $9.92 | 3021 |
| 2021-12-16 | 9.95 | $9.93 | 3199 |
| 2021-12-15 | 9.96 | $9.92 | 122 |
| 2021-12-14 | 9.98 | $9.95 | 607 |
| 2021-12-13 | 9.99 | $9.98 | 7038 |
| 2021-12-10 | 10.00 | $9.98 | 49999 |
| 2021-12-09 | 10.00 | $10.00 | 2192 |
| 2021-12-08 | 10.00 | $10.03 | 2143 |
| 2021-12-07 | 9.99 | $9.98 | 6972 |
| 2021-12-06 | 10.00 | $9.99 | 2215 |
| 2021-12-03 | 10.00 | $9.98 | 6611 |
| 2021-12-02 | 10.01 | $10.00 | 6630 |
| 2021-12-01 | 10.01 | $9.99 | 9545 |
| 2021-11-30 | 10.02 | $10.04 | 2292 |
| 2021-11-29 | 10.01 | $9.99 | 982 |
| 2021-11-26 | 10.02 | $10.00 | 715 |
| 2021-11-24 | 10.02 | $10.01 | 4260 |
| 2021-11-23 | 10.02 | $10.00 | 3477 |
| 2021-11-22 | 10.02 | $10.01 | 7381 |
| 2021-11-19 | 10.02 | $10.02 | 901 |
| 2021-11-18 | 10.02 | $10.03 | 8068 |
| 2021-11-17 | 10.02 | $10.00 | 2550 |
| 2021-11-16 | 10.02 | $10.03 | 1101 |
| 2021-11-15 | 10.01 | $10.01 | 1213 |
| 2021-11-12 | 10.01 | $10.02 | 3045 |
| 2021-11-11 | 10.00 | $10.00 | 6891 |
| 2021-11-10 | 10.00 | $10.00 | 12836 |
| 2021-11-09 | 9.99 | $9.98 | 21015 |
| 2021-11-08 | 9.99 | $9.99 | 3202 |
| 2021-11-05 | 9.99 | $9.98 | 36131 |
| 2021-11-04 | 9.99 | $10.00 | 3719 |
| 2021-11-03 | 9.99 | $10.00 | 9655 |
| 2021-11-02 | 9.98 | $9.99 | 5241 |
| 2021-11-01 | 9.97 | $9.99 | 1418 |
| 2021-10-29 | 9.96 | $9.99 | 4815 |
| 2021-10-28 | 9.95 | $9.97 | 5881 |
| 2021-10-27 | 9.95 | $9.95 | 3618 |
| 2021-10-26 | 9.95 | $9.97 | 9361 |
| 2021-10-25 | 9.94 | $9.93 | 5390 |
| 2021-10-22 | 9.95 | $9.97 | 20101 |
| 2021-10-21 | 9.94 | $9.95 | 979 |
| 2021-10-20 | 9.94 | $9.93 | 4282 |
| 2021-10-19 | 9.94 | $9.96 | 4997 |
| 2021-10-18 | 9.93 | $9.92 | 6860 |
| 2021-10-15 | 9.94 | $9.93 | 17712 |
| 2021-10-14 | 9.94 | $9.93 | 3439 |
| 2021-10-13 | 9.95 | $9.94 | 3935 |
| 2021-10-12 | 9.95 | $9.91 | 2450 |
| 2021-10-11 | 9.96 | $9.93 | 3747 |
| 2021-10-08 | 9.97 | $9.96 | 1356 |
| 2021-10-07 | 9.98 | $9.96 | 1411 |
| 2021-10-06 | 9.98 | $9.93 | 11719 |
| 2021-10-05 | 9.99 | $10.00 | 25991 |
| 2021-10-04 | 9.98 | $9.97 | 6465 |
| 2021-10-01 | 9.99 | $9.98 | 6687 |
| 2021-09-30 | 9.98 | $9.97 | 54023 |
| 2021-09-29 | 9.98 | $9.99 | 1847 |
| 2021-09-28 | 9.98 | $9.96 | 1901 |
| 2021-09-27 | 9.98 | $9.98 | 5847 |
| 2021-09-24 | 9.97 | $10.00 | 4320 |
| 2021-09-23 | 9.96 | $9.96 | 878 |
| 2021-09-22 | 9.95 | $9.93 | 17640 |
| 2021-09-21 | 9.95 | $9.95 | 2785 |
| 2021-09-20 | 9.95 | $9.95 | 9647 |
| 2021-09-17 | 9.95 | $9.98 | 841850 |
| 2021-09-16 | 9.94 | $9.95 | 1875 |
| 2021-09-15 | 9.93 | $9.95 | 375600 |
| 2021-09-14 | 9.92 | $9.93 | 7702 |
| 2021-09-13 | 9.92 | $9.94 | 5352 |
| 2021-09-10 | 9.91 | $9.92 | 14984 |
| 2021-09-09 | 9.91 | $9.93 | 4101 |
| 2021-09-08 | 9.91 | $9.94 | 3185 |
| 2021-09-07 | 9.90 | $9.91 | 10560 |
| 2021-09-03 | 9.89 | $9.92 | 7535 |
| 2021-09-02 | 9.89 | $9.89 | 8314 |
| 2021-09-01 | 9.89 | $9.91 | 26100 |
| 2021-08-31 | 9.89 | $9.89 | 6947 |
| 2021-08-30 | 9.89 | $9.92 | 10171 |
| 2021-08-27 | 9.89 | $9.92 | 3925 |
| 2021-08-26 | 9.88 | $9.89 | 4013 |
| 2021-08-25 | 9.88 | $9.88 | 2491 |
| 2021-08-24 | 9.89 | $9.87 | 7730 |
| 2021-08-23 | 9.90 | $9.92 | 7256 |
| 2021-08-20 | 9.91 | $9.88 | 6959 |
| 2021-08-19 | 9.92 | $9.92 | 2818 |
| 2021-08-18 | 9.92 | $9.90 | 3807 |
| 2021-08-17 | 9.94 | $9.96 | 8031 |
| 2021-08-16 | 9.93 | $9.94 | 10326 |
| 2021-08-13 | 9.93 | $9.92 | 842 |
| 2021-08-12 | 9.94 | $9.92 | 1815 |
| 2021-08-11 | 9.95 | $9.93 | 21777 |
| 2021-08-10 | 9.97 | $9.94 | 3654 |
| 2021-08-09 | 9.98 | $9.95 | 3410 |
| 2021-08-06 | 9.99 | $9.96 | 12307 |
| 2021-08-05 | 9.99 | $10.03 | 41772 |
| 2021-08-04 | 9.98 | $10.03 | 9167 |
| 2021-08-03 | 9.97 | $10.02 | 14416 |
| 2021-08-02 | 9.96 | $9.94 | 47302 |
| 2021-07-30 | 9.96 | $9.95 | 6934 |
| 2021-07-29 | 9.97 | $9.97 | 30565 |
| 2021-07-28 | 9.98 | $9.99 | 354 |
| 2021-07-27 | 9.98 | $9.95 | 13443 |
| 2021-07-26 | 9.99 | $9.97 | 13467 |
| 2021-07-23 | 9.99 | $9.98 | 9208 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
19.18
2023-12-21
Close Price
$4.43
Vol: 6206
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
11.40
Average
52.61
Maximum
85.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 19.18 | $4.43 | 6206 |
| 2023-12-20 | 19.25 | $4.46 | 2062 |
| 2023-12-19 | 19.30 | $4.48 | 6432 |
| 2023-12-18 | 19.01 | $4.45 | 14496 |
| 2023-12-15 | 11.40 | $3.69 | 6437 |
| 2023-12-14 | 13.47 | $5.00 | 13912 |
| 2023-12-13 | 24.50 | $8.41 | 2389 |
| 2023-12-12 | 31.46 | $9.38 | 344 |
| 2023-12-11 | 39.34 | $10.10 | 929 |
| 2023-12-08 | 52.07 | $10.84 | 13324 |
| 2023-12-07 | 19.13 | $9.86 | 3306 |
| 2023-12-06 | 65.12 | $10.92 | 5441 |
| 2023-12-05 | 51.55 | $10.79 | 120 |
| 2023-12-04 | 62.16 | $10.85 | 1053 |
| 2023-12-01 | 56.49 | $10.81 | 299 |
| 2023-11-30 | 53.16 | $10.79 | 287 |
| 2023-11-29 | 57.33 | $10.81 | 290 |
| 2023-11-28 | 57.33 | $10.81 | 737 |
| 2023-11-27 | 54.08 | $10.79 | 316 |
| 2023-11-24 | 54.08 | $10.79 | 320 |
| 2023-11-22 | 54.08 | $10.79 | 623 |
| 2023-11-21 | 59.93 | $10.82 | 508 |
| 2023-11-20 | 56.99 | $10.80 | 1622 |
| 2023-11-17 | 56.99 | $10.80 | — |
| 2023-11-16 | 56.99 | $10.80 | 560 |
| 2023-11-15 | 56.99 | $10.80 | 437 |
| 2023-11-14 | 56.99 | $10.80 | 2128 |
| 2023-11-13 | 55.72 | $10.79 | 351 |
| 2023-11-10 | 57.32 | $10.80 | — |
| 2023-11-09 | 57.32 | $10.80 | — |
| 2023-11-08 | 57.34 | $10.80 | 1970 |
| 2023-11-07 | 57.33 | $10.80 | 1536 |
| 2023-11-06 | 57.33 | $10.80 | 1212 |
| 2023-11-03 | 58.10 | $10.81 | 1342 |
| 2023-11-02 | 58.61 | $10.81 | 1628 |
| 2023-11-01 | 58.61 | $10.81 | 354 |
| 2023-10-31 | 57.78 | $10.80 | 351 |
| 2023-10-30 | 57.02 | $10.79 | 2121 |
| 2023-10-27 | 56.97 | $10.79 | 281 |
| 2023-10-26 | 56.97 | $10.79 | 1062 |
| 2023-10-25 | 57.94 | $10.80 | 1472 |
| 2023-10-24 | 57.26 | $10.79 | 4156 |
| 2023-10-23 | 52.08 | $10.72 | — |
| 2023-10-20 | 52.08 | $10.72 | 1178 |
| 2023-10-19 | 51.32 | $10.71 | — |
| 2023-10-18 | 51.32 | $10.71 | — |
| 2023-10-17 | 51.32 | $10.71 | 263 |
| 2023-10-16 | 55.88 | $10.77 | 4605 |
| 2023-10-13 | 53.25 | $10.73 | 285 |
| 2023-10-12 | 53.25 | $10.73 | 614 |
| 2023-10-11 | 53.25 | $10.73 | 120 |
| 2023-10-10 | 56.11 | $10.77 | 787 |
| 2023-10-09 | 69.41 | $10.92 | 2419 |
| 2023-10-06 | 63.12 | $10.81 | 214 |
| 2023-10-05 | 51.83 | $10.67 | 500 |
| 2023-10-04 | 49.69 | $10.65 | — |
| 2023-10-03 | 49.69 | $10.65 | — |
| 2023-10-02 | 49.69 | $10.65 | — |
| 2023-09-29 | 49.69 | $10.65 | 1050 |
| 2023-09-28 | 48.76 | $10.64 | 356 |
| 2023-09-27 | 60.43 | $10.75 | — |
| 2023-09-26 | 60.43 | $10.75 | 1715 |
| 2023-09-25 | 54.12 | $10.68 | 307 |
| 2023-09-22 | 56.58 | $10.70 | 701 |
| 2023-09-21 | 56.57 | $10.70 | 246 |
| 2023-09-20 | 57.75 | $10.71 | 1923 |
| 2023-09-19 | 53.11 | $10.66 | 2503 |
| 2023-09-18 | 56.66 | $10.69 | 1453 |
| 2023-09-15 | 57.88 | $10.70 | 1566 |
| 2023-09-14 | 63.05 | $10.74 | — |
| 2023-09-13 | 62.66 | $10.74 | 465 |
| 2023-09-12 | 77.71 | $10.83 | 100 |
| 2023-09-11 | 67.59 | $10.70 | 4507 |
| 2023-09-08 | 67.59 | $10.70 | 10390 |
| 2023-09-07 | 67.59 | $10.70 | 5113 |
| 2023-09-06 | 64.39 | $10.67 | 1883 |
| 2023-09-05 | 64.39 | $10.67 | 784 |
| 2023-09-01 | 60.91 | $10.64 | 102 |
| 2023-08-31 | 60.91 | $10.64 | 583 |
| 2023-08-30 | 60.98 | $10.64 | 540 |
| 2023-08-29 | 59.81 | $10.63 | — |
| 2023-08-28 | 59.81 | $10.63 | — |
| 2023-08-25 | 59.81 | $10.63 | 430 |
| 2023-08-24 | 57.72 | $10.61 | — |
| 2023-08-23 | 57.72 | $10.61 | 539 |
| 2023-08-22 | 56.70 | $10.60 | — |
| 2023-08-21 | 56.70 | $10.60 | 199 |
| 2023-08-18 | 57.96 | $10.61 | 914 |
| 2023-08-17 | 60.51 | $10.63 | 1448 |
| 2023-08-16 | 58.78 | $10.61 | 5697 |
| 2023-08-15 | 58.05 | $10.60 | 425 |
| 2023-08-14 | 57.92 | $10.60 | — |
| 2023-08-11 | 57.68 | $10.60 | 309 |
| 2023-08-10 | 59.08 | $10.61 | 940 |
| 2023-08-09 | 55.95 | $10.57 | 1311 |
| 2023-08-08 | 55.14 | $10.56 | 2669 |
| 2023-08-07 | 59.30 | $10.60 | — |
| 2023-08-04 | 59.30 | $10.60 | 100 |
| 2023-08-03 | 59.30 | $10.60 | — |
| 2023-08-02 | 59.30 | $10.60 | 1364 |
| 2023-08-01 | 59.30 | $10.60 | 1101 |
| 2023-07-31 | 56.78 | $10.56 | 2454 |
| 2023-07-28 | 56.78 | $10.56 | 850 |
| 2023-07-27 | 56.78 | $10.56 | — |
| 2023-07-26 | 56.78 | $10.56 | — |
| 2023-07-25 | 56.78 | $10.56 | 3024 |
| 2023-07-24 | 56.78 | $10.56 | 888 |
| 2023-07-21 | 56.99 | $10.56 | 4184 |
| 2023-07-20 | 56.84 | $10.56 | 1872 |
| 2023-07-19 | 56.39 | $10.55 | 6170 |
| 2023-07-18 | 55.04 | $10.52 | 659 |
| 2023-07-17 | 55.04 | $10.52 | 8198 |
| 2023-07-14 | 47.54 | $10.37 | 360 |
| 2023-07-13 | 51.47 | $10.44 | 1450 |
| 2023-07-12 | 55.58 | $10.51 | 8795 |
| 2023-07-11 | 54.60 | $10.49 | 15083 |
| 2023-07-10 | 53.62 | $10.47 | 435 |
| 2023-07-07 | 53.62 | $10.47 | 402 |
| 2023-07-06 | 54.15 | $10.48 | 806 |
| 2023-07-05 | 57.92 | $10.55 | 303 |
| 2023-07-03 | 61.10 | $10.61 | 7526 |
| 2023-06-30 | 57.69 | $10.52 | 1540 |
| 2023-06-29 | 56.84 | $10.50 | 6030 |
| 2023-06-28 | 55.58 | $10.47 | 6505 |
| 2023-06-27 | 53.17 | $10.41 | 12535 |
| 2023-06-26 | 57.76 | $10.50 | 20792 |
| 2023-06-23 | 56.07 | $10.46 | 227 |
| 2023-06-22 | 60.67 | $10.54 | 100 |
| 2023-06-21 | 58.66 | $10.49 | 3812 |
| 2023-06-20 | 57.84 | $10.47 | 741 |
| 2023-06-16 | 52.71 | $10.36 | 1016 |
| 2023-06-15 | 59.59 | $10.47 | 472 |
| 2023-06-14 | 65.21 | $10.55 | 4935 |
| 2023-06-13 | 63.15 | $10.50 | 8891 |
| 2023-06-12 | 58.47 | $10.40 | 2380 |
| 2023-06-09 | 59.18 | $10.41 | 1312 |
| 2023-06-08 | 58.21 | $10.39 | — |
| 2023-06-07 | 58.21 | $10.39 | 19992 |
| 2023-06-06 | 62.57 | $10.46 | 12066 |
| 2023-06-05 | 65.82 | $10.50 | 630 |
| 2023-06-02 | 64.26 | $10.46 | 1419 |
| 2023-06-01 | 66.41 | $10.49 | 9027 |
| 2023-05-31 | 65.30 | $10.46 | 998 |
| 2023-05-30 | 64.94 | $10.45 | 3915 |
| 2023-05-26 | 65.60 | $10.46 | 4017 |
| 2023-05-25 | 67.55 | $10.49 | 2778 |
| 2023-05-24 | 59.52 | $10.28 | 949 |
| 2023-05-23 | 75.59 | $10.47 | 8479 |
| 2023-05-22 | 85.26 | $10.55 | 1628 |
| 2023-05-19 | 81.04 | $10.40 | 8069 |
| 2023-05-18 | 73.63 | $10.24 | 1894 |
| 2023-05-17 | 73.63 | $10.24 | 1947 |
| 2023-05-16 | 71.67 | $10.21 | 21344 |
| 2023-05-15 | 59.86 | $10.08 | 3375 |
| 2023-05-12 | 63.74 | $10.10 | 14413 |
| 2023-05-11 | 57.15 | $10.05 | 801 |
| 2023-05-10 | 53.94 | $10.03 | 488 |
| 2023-05-09 | 58.05 | $10.05 | — |
| 2023-05-08 | 58.05 | $10.05 | — |
| 2023-05-05 | 58.05 | $10.05 | 1868 |
| 2023-05-04 | 59.33 | $10.06 | 7726 |
| 2023-05-03 | 59.97 | $10.06 | 3639 |
| 2023-05-02 | 55.95 | $10.03 | — |
| 2023-05-01 | 55.95 | $10.03 | 501 |
| 2023-04-28 | 51.56 | $10.00 | 1011 |
| 2023-04-27 | 55.04 | $10.02 | 2584 |
| 2023-04-26 | 50.26 | $9.99 | 3255 |
| 2023-04-25 | 50.95 | $9.99 | — |
| 2023-04-24 | 50.95 | $9.99 | — |
| 2023-04-21 | 50.95 | $9.99 | 1304 |
| 2023-04-20 | 51.86 | $10.00 | 371 |
| 2023-04-19 | 48.97 | $9.98 | 133 |
| 2023-04-18 | 47.48 | $9.97 | — |
| 2023-04-17 | 47.48 | $9.97 | 2068 |
| 2023-04-14 | 50.13 | $9.99 | 401 |
| 2023-04-13 | 51.49 | $10.00 | 936 |
| 2023-04-12 | 47.63 | $9.97 | 1800 |
| 2023-04-11 | 50.80 | $10.00 | 122 |
| 2023-04-10 | 47.27 | $9.97 | 2560 |
| 2023-04-06 | 48.59 | $9.98 | 500 |
| 2023-04-05 | 45.69 | $9.96 | 35714 |
| 2023-04-04 | 44.20 | $9.95 | 6975 |
| 2023-04-03 | 42.69 | $9.94 | 7715 |
| 2023-03-31 | 47.55 | $9.98 | — |
| 2023-03-30 | 47.53 | $9.98 | 3692 |
| 2023-03-29 | 43.19 | $9.95 | 20375 |
| 2023-03-28 | 44.35 | $9.96 | — |
| 2023-03-27 | 44.36 | $9.96 | 700 |
| 2023-03-24 | 45.99 | $9.97 | 1464 |
| 2023-03-23 | 44.02 | $9.96 | 222 |
| 2023-03-22 | 44.03 | $9.96 | 337 |
| 2023-03-21 | 46.71 | $9.99 | 435 |
| 2023-03-20 | 43.42 | $9.96 | — |
| 2023-03-17 | 43.43 | $9.96 | 4034 |
| 2023-03-16 | 46.46 | $9.99 | 631 |
| 2023-03-15 | 48.62 | $10.01 | 6732 |
| 2023-03-14 | 47.46 | $10.00 | 4323 |
| 2023-03-13 | 47.46 | $10.00 | 6305 |
| 2023-03-10 | 49.47 | $10.02 | 1922 |
| 2023-03-09 | 49.47 | $10.02 | 2087 |
| 2023-03-08 | 48.48 | $10.01 | 1468 |
| 2023-03-07 | 52.36 | $10.05 | 3151 |
| 2023-03-06 | 49.48 | $10.02 | 807 |
| 2023-03-03 | 49.83 | $10.02 | 592 |
| 2023-03-02 | 49.49 | $10.02 | 9020 |
| 2023-03-01 | 48.59 | $10.01 | 1655 |
| 2023-02-28 | 48.59 | $10.01 | 1790 |
| 2023-02-27 | 49.40 | $10.02 | 4971 |
| 2023-02-24 | 49.06 | $10.02 | 532 |
| 2023-02-23 | 47.83 | $10.00 | 321 |
| 2023-02-22 | 49.25 | $10.02 | 1809 |
| 2023-02-21 | 49.25 | $10.02 | 1018 |
| 2023-02-17 | 49.72 | $10.03 | 900 |
| 2023-02-16 | 47.91 | $10.00 | 5320 |
| 2023-02-15 | 44.39 | $9.95 | 482 |
| 2023-02-14 | 47.44 | $10.00 | 93 |
| 2023-02-13 | 47.44 | $10.00 | 695 |
| 2023-02-10 | 48.64 | $10.02 | 3259 |
| 2023-02-09 | 48.64 | $10.02 | 841 |
| 2023-02-08 | 45.52 | $9.97 | 17274 |
| 2023-02-07 | 51.47 | $10.07 | 4436 |
| 2023-02-06 | 52.11 | $10.08 | 2490 |
| 2023-02-03 | 43.31 | $9.95 | 4478 |
| 2023-02-02 | 63.92 | $10.19 | 11055 |
| 2023-02-01 | 62.51 | $10.17 | 2497 |
| 2023-01-31 | 62.51 | $10.17 | 1179 |
| 2023-01-30 | 62.51 | $10.17 | 4590 |
| 2023-01-27 | 59.08 | $10.12 | 164 |
| 2023-01-26 | 57.60 | $10.10 | 1778 |
| 2023-01-25 | 57.23 | $10.10 | 687 |
| 2023-01-24 | 53.82 | $10.05 | 14864 |
| 2023-01-23 | 51.37 | $10.02 | 920 |
| 2023-01-20 | 49.68 | $10.00 | 5182 |
| 2023-01-19 | 50.78 | $10.01 | 351 |
| 2023-01-18 | 49.71 | $10.00 | 2849 |
| 2023-01-17 | 49.72 | $10.00 | 443 |
| 2023-01-13 | 49.71 | $10.00 | 3607 |
| 2023-01-12 | 45.89 | $9.95 | 3522 |
| 2023-01-11 | 49.46 | $10.00 | 2275 |
| 2023-01-10 | 39.68 | $9.89 | 7315 |
| 2023-01-09 | 46.70 | $9.98 | 50 |
| 2023-01-06 | 46.70 | $9.98 | 815 |
| 2023-01-05 | 45.74 | $9.97 | 3293 |
| 2023-01-04 | 40.64 | $9.92 | 400 |
| 2023-01-03 | 41.38 | $9.93 | 1713 |
| 2022-12-30 | 45.29 | $9.98 | 11974 |
| 2022-12-29 | 30.27 | $9.86 | 3571 |
| 2022-12-28 | 44.92 | $10.01 | 1270 |
| 2022-12-27 | 59.51 | $10.09 | 8951 |
| 2022-12-23 | 59.51 | $10.09 | 2128 |
| 2022-12-22 | 56.30 | $10.07 | 1935 |
| 2022-12-21 | 56.30 | $10.07 | 5207 |
| 2022-12-20 | 56.30 | $10.07 | 454 |
| 2022-12-19 | 58.28 | $10.08 | 7544 |
| 2022-12-16 | 45.58 | $10.01 | 2030 |
| 2022-12-15 | 60.84 | $10.07 | 1820 |
| 2022-12-14 | 60.69 | $10.07 | 1470 |
| 2022-12-13 | 63.89 | $10.08 | 3004 |
| 2022-12-12 | 59.88 | $10.06 | 3789 |
| 2022-12-09 | 57.64 | $10.05 | 3000 |
| 2022-12-08 | 68.51 | $10.08 | 1515 |
| 2022-12-07 | 61.64 | $10.05 | 210 |
| 2022-12-06 | 66.27 | $10.06 | 3259 |
| 2022-12-05 | 66.27 | $10.06 | 17006 |
| 2022-12-02 | 61.04 | $10.04 | 239 |
| 2022-12-01 | 71.51 | $10.06 | 653 |
| 2022-11-30 | 71.98 | $10.06 | 1780 |
| 2022-11-29 | 66.53 | $10.04 | 114 |
| 2022-11-28 | 66.53 | $10.04 | 207 |
| 2022-11-25 | 63.44 | $10.03 | 10368 |
| 2022-11-23 | 63.44 | $10.03 | 1224 |
| 2022-11-22 | 69.26 | $10.04 | 6088 |
| 2022-11-21 | 66.33 | $10.03 | 38582 |
| 2022-11-18 | 66.39 | $10.03 | 2692 |
| 2022-11-17 | 63.22 | $10.02 | 5471 |
| 2022-11-16 | 65.25 | $10.02 | 35 |
| 2022-11-15 | 65.25 | $10.02 | 764 |
| 2022-11-14 | 64.21 | $10.02 | 9610 |
| 2022-11-11 | 64.21 | $10.02 | 2028 |
| 2022-11-10 | 65.31 | $10.02 | 3908 |
| 2022-11-09 | 64.74 | $10.02 | 417 |
| 2022-11-08 | 69.74 | $10.03 | 837 |
| 2022-11-07 | 69.74 | $10.03 | 2014 |
| 2022-11-04 | 64.84 | $10.01 | 252 |
| 2022-11-03 | 64.84 | $10.01 | 4159 |
| 2022-11-02 | 68.18 | $10.02 | 955 |
| 2022-11-01 | 63.75 | $10.00 | 1302 |
| 2022-10-31 | 63.80 | $10.00 | 1080 |
| 2022-10-28 | 68.93 | $10.01 | 3345 |
| 2022-10-27 | 66.36 | $10.00 | 11324 |
| 2022-10-26 | 66.34 | $10.00 | 1614 |
| 2022-10-25 | 66.34 | $10.00 | 954 |
| 2022-10-24 | 66.34 | $10.00 | 2091 |
| 2022-10-21 | 66.34 | $10.00 | 32 |
| 2022-10-20 | 66.34 | $10.00 | 3388 |
| 2022-10-19 | 61.62 | $9.98 | 3033 |
| 2022-10-18 | 58.89 | $9.97 | 2536 |
| 2022-10-17 | 58.89 | $9.97 | 2797 |
| 2022-10-14 | 60.84 | $9.98 | 1490 |
| 2022-10-13 | 62.83 | $9.98 | 4222 |
| 2022-10-12 | 60.37 | $9.97 | 2236 |
| 2022-10-11 | 57.72 | $9.96 | 2929 |
| 2022-10-10 | 59.27 | $9.96 | 4417 |
| 2022-10-07 | 61.52 | $9.97 | 11921 |
| 2022-10-06 | 61.52 | $9.97 | 9023 |
| 2022-10-05 | 56.46 | $9.95 | 1996 |
| 2022-10-04 | 61.87 | $9.96 | 4688 |
| 2022-10-03 | 60.85 | $9.96 | 5954 |
| 2022-09-30 | 58.23 | $9.95 | 962 |
| 2022-09-29 | 58.20 | $9.95 | 1626 |
| 2022-09-28 | 55.48 | $9.94 | 43235 |
| 2022-09-27 | 55.48 | $9.94 | 2069 |
| 2022-09-26 | 55.48 | $9.94 | 1210 |
| 2022-09-23 | 62.45 | $9.96 | 6368 |
| 2022-09-22 | 57.36 | $9.94 | 538 |
| 2022-09-21 | 57.36 | $9.94 | 708 |
| 2022-09-20 | 57.36 | $9.94 | 3747 |
| 2022-09-19 | 60.90 | $9.95 | 1422 |
| 2022-09-16 | 55.71 | $9.93 | 1132 |
| 2022-09-15 | 59.46 | $9.94 | 921 |
| 2022-09-14 | 53.52 | $9.92 | 2945 |
| 2022-09-13 | 53.55 | $9.92 | 1280 |
| 2022-09-12 | 59.85 | $9.94 | 708 |
| 2022-09-09 | 61.58 | $9.94 | 6741 |
| 2022-09-08 | 63.77 | $9.95 | 455 |
| 2022-09-07 | 66.00 | $9.95 | 2921 |
| 2022-09-06 | 57.57 | $9.92 | 25734 |
| 2022-09-02 | 53.91 | $9.91 | 376 |
| 2022-09-01 | 58.67 | $9.92 | 1648 |
| 2022-08-31 | 59.17 | $9.92 | 2921 |
| 2022-08-30 | 55.21 | $9.91 | 3754 |
| 2022-08-29 | 55.25 | $9.91 | 2638 |
| 2022-08-26 | 59.99 | $9.92 | 873 |
| 2022-08-25 | 59.99 | $9.92 | 2232 |
| 2022-08-24 | 56.60 | $9.91 | 330 |
| 2022-08-23 | 56.60 | $9.91 | 1088 |
| 2022-08-22 | 56.60 | $9.91 | 994 |
| 2022-08-19 | 56.60 | $9.91 | 3790 |
| 2022-08-18 | 56.60 | $9.91 | 300 |
| 2022-08-17 | 56.60 | $9.91 | 3166 |
| 2022-08-16 | 60.36 | $9.92 | 1703 |
| 2022-08-15 | 57.80 | $9.91 | 732 |
| 2022-08-12 | 57.69 | $9.91 | 1348 |
| 2022-08-11 | 51.84 | $9.89 | 3132 |
| 2022-08-10 | 51.84 | $9.89 | 52 |
| 2022-08-09 | 51.84 | $9.89 | 585 |
| 2022-08-08 | 58.82 | $9.91 | 2631 |
| 2022-08-05 | 60.76 | $9.92 | 5828 |
| 2022-08-04 | 59.49 | $9.91 | 2433 |
| 2022-08-03 | 56.83 | $9.90 | 2650 |
| 2022-08-02 | 60.61 | $9.91 | 2883 |
| 2022-08-01 | 60.61 | $9.91 | 2743 |
| 2022-07-29 | 55.24 | $9.89 | 4000 |
| 2022-07-28 | 59.06 | $9.90 | 1470 |
| 2022-07-27 | 56.18 | $9.89 | 11611 |
| 2022-07-26 | 56.94 | $9.89 | 3710 |
| 2022-07-25 | 53.33 | $9.88 | 9354 |
| 2022-07-22 | 50.02 | $9.87 | 1633 |
| 2022-07-21 | 49.99 | $9.87 | 2321 |
| 2022-07-20 | 50.21 | $9.87 | 1190 |
| 2022-07-19 | 50.06 | $9.87 | 158 |
| 2022-07-18 | 50.03 | $9.87 | 2690 |
| 2022-07-15 | 50.03 | $9.87 | 616 |
| 2022-07-14 | 47.25 | $9.86 | 1052 |
| 2022-07-13 | 47.25 | $9.86 | 6076 |
| 2022-07-12 | 49.72 | $9.87 | 1212 |
| 2022-07-11 | 50.71 | $9.87 | 2961 |
| 2022-07-08 | 47.17 | $9.86 | 711 |
| 2022-07-07 | 47.17 | $9.86 | 1271 |
| 2022-07-06 | 49.50 | $9.87 | 107 |
| 2022-07-05 | 51.93 | $9.88 | 1298 |
| 2022-07-01 | 49.57 | $9.87 | 439 |
| 2022-06-30 | 54.67 | $9.89 | 184 |
| 2022-06-29 | 51.09 | $9.88 | 2081 |
| 2022-06-28 | 49.86 | $9.87 | 2605 |
| 2022-06-27 | 52.38 | $9.88 | 3940 |
| 2022-06-24 | 47.00 | $9.86 | 108 |
| 2022-06-23 | 47.00 | $9.86 | 887 |
| 2022-06-22 | 47.23 | $9.86 | 286 |
| 2022-06-21 | 47.23 | $9.86 | 1485 |
| 2022-06-17 | 51.79 | $9.88 | 303 |
| 2022-06-16 | 46.89 | $9.86 | 4719 |
| 2022-06-15 | 44.20 | $9.85 | 1088 |
| 2022-06-14 | 46.44 | $9.86 | 4233 |
| 2022-06-13 | 54.27 | $9.89 | 3300 |
| 2022-06-10 | 50.94 | $9.88 | 687 |
| 2022-06-09 | 48.91 | $9.87 | 1140 |
| 2022-06-08 | 48.94 | $9.87 | 2550 |
| 2022-06-07 | 51.55 | $9.88 | 1 |
| 2022-06-06 | 51.55 | $9.88 | 1054 |
| 2022-06-03 | 51.55 | $9.88 | 5039 |
| 2022-06-02 | 51.55 | $9.88 | 1925 |
| 2022-06-01 | 44.20 | $9.85 | 387 |
| 2022-05-31 | 44.20 | $9.85 | 1943 |
| 2022-05-27 | 44.20 | $9.85 | 182 |
| 2022-05-26 | 48.40 | $9.87 | 1057 |
| 2022-05-25 | 43.30 | $9.85 | 2522 |
| 2022-05-24 | 45.44 | $9.86 | 3305 |
| 2022-05-23 | 46.52 | $9.87 | 3901 |
| 2022-05-20 | 45.27 | $9.86 | 851 |
| 2022-05-19 | 48.01 | $9.87 | 4597 |
| 2022-05-18 | 47.07 | $9.87 | 11092 |
| 2022-05-17 | 42.35 | $9.85 | 5818 |
| 2022-05-16 | 42.35 | $9.85 | 2609 |
| 2022-05-13 | 37.00 | $9.83 | 8024 |
| 2022-05-12 | 37.00 | $9.83 | 22125 |
| 2022-05-11 | 40.38 | $9.85 | 4034 |
| 2022-05-10 | 42.24 | $9.86 | 4573 |
| 2022-05-09 | 44.13 | $9.87 | 3243 |
| 2022-05-06 | 44.13 | $9.87 | 3775 |
| 2022-05-05 | 51.42 | $9.90 | 842 |
| 2022-05-04 | 50.34 | $9.90 | 1501 |
| 2022-05-03 | 48.77 | $9.89 | 11103 |
| 2022-05-02 | 50.28 | $9.90 | 3097 |
| 2022-04-29 | 50.28 | $9.90 | 1550 |
| 2022-04-28 | 50.28 | $9.90 | 3989 |
| 2022-04-27 | 48.34 | $9.89 | 1530 |
| 2022-04-26 | 50.20 | $9.90 | 1785 |
| 2022-04-25 | 48.29 | $9.89 | 1228 |
| 2022-04-22 | 53.14 | $9.92 | 600 |
| 2022-04-21 | 52.23 | $9.91 | 1341 |
| 2022-04-20 | 56.73 | $9.93 | 4084 |
| 2022-04-19 | 54.74 | $9.92 | 5086 |
| 2022-04-18 | 46.68 | $9.88 | 6653 |
| 2022-04-14 | 44.32 | $9.87 | 1399 |
| 2022-04-13 | 53.65 | $9.91 | 7268 |
| 2022-04-12 | 52.07 | $9.90 | 2761 |
| 2022-04-11 | 56.82 | $9.92 | 4068 |
| 2022-04-08 | 54.06 | $9.91 | 1716 |
| 2022-04-07 | 51.84 | $9.90 | 518 |
| 2022-04-06 | 51.67 | $9.90 | 6846 |
| 2022-04-05 | 46.63 | $9.88 | 788 |
| 2022-04-04 | 51.76 | $9.90 | 3492 |
| 2022-04-01 | 49.13 | $9.89 | 1150 |
| 2022-03-31 | 51.81 | $9.90 | 407 |
| 2022-03-30 | 49.14 | $9.89 | 490 |
| 2022-03-29 | 49.14 | $9.89 | 1236 |
| 2022-03-28 | 46.47 | $9.88 | 1717 |
| 2022-03-25 | 46.50 | $9.88 | 201 |
| 2022-03-24 | 49.23 | $9.89 | 1633 |
| 2022-03-23 | 46.20 | $9.88 | 5581 |
| 2022-03-22 | 51.11 | $9.90 | 3517 |
| 2022-03-21 | 48.51 | $9.89 | 17052 |
| 2022-03-18 | 45.77 | $9.88 | 282 |
| 2022-03-17 | 45.77 | $9.88 | 18237 |
| 2022-03-16 | 46.90 | $9.89 | 3094 |
| 2022-03-15 | 48.02 | $9.89 | 5745 |
| 2022-03-14 | 46.81 | $9.89 | 3901 |
| 2022-03-11 | 45.81 | $9.88 | 2699 |
| 2022-03-10 | 45.62 | $9.88 | 4233 |
| 2022-03-09 | 48.89 | $9.90 | 2108 |
| 2022-03-08 | 49.63 | $9.90 | 5147 |
| 2022-03-07 | 47.66 | $9.89 | 5935 |
| 2022-03-04 | 49.50 | $9.90 | 6170 |
| 2022-03-03 | 49.50 | $9.90 | 3230 |
| 2022-03-02 | 49.50 | $9.90 | 4753 |
| 2022-03-01 | 49.53 | $9.90 | 1978 |
| 2022-02-28 | 43.87 | $9.87 | 787 |
| 2022-02-25 | 45.71 | $9.88 | 7592 |
| 2022-02-24 | 48.88 | $9.90 | 7205 |
| 2022-02-23 | 44.98 | $9.88 | 1076 |
| 2022-02-22 | 47.86 | $9.90 | 2356 |
| 2022-02-18 | 48.47 | $9.90 | 5920 |
| 2022-02-17 | 48.47 | $9.90 | 3949 |
| 2022-02-16 | 44.76 | $9.88 | 5551 |
| 2022-02-15 | 44.88 | $9.88 | 400 |
| 2022-02-14 | 44.76 | $9.88 | 382 |
| 2022-02-11 | 47.70 | $9.90 | 10 |
| 2022-02-10 | 47.70 | $9.90 | 4944 |
| 2022-02-09 | 40.61 | $9.86 | 225 |
| 2022-02-08 | 44.95 | $9.89 | 1341 |
| 2022-02-07 | 43.03 | $9.88 | 1736 |
| 2022-02-04 | 43.28 | $9.88 | 2166 |
| 2022-02-03 | 44.44 | $9.89 | 3720 |
| 2022-02-02 | 44.64 | $9.89 | 2384 |
| 2022-02-01 | 47.99 | $9.92 | 1935 |
| 2022-01-31 | 41.84 | $9.88 | 6238 |
| 2022-01-28 | 40.89 | $9.88 | 8459 |
| 2022-01-27 | 38.01 | $9.86 | 8533 |
| 2022-01-26 | 41.89 | $9.89 | 2072 |
| 2022-01-25 | 43.28 | $9.90 | 2712 |
| 2022-01-24 | 39.67 | $9.88 | 13373 |
| 2022-01-21 | 40.85 | $9.89 | 10029 |
| 2022-01-20 | 43.56 | $9.91 | 21588 |
| 2022-01-19 | 39.73 | $9.89 | 1311 |
| 2022-01-18 | 43.69 | $9.92 | 15422 |
| 2022-01-14 | 45.52 | $9.93 | 4049 |
| 2022-01-13 | 48.77 | $9.95 | 894 |
| 2022-01-12 | 48.77 | $9.95 | 2411 |
| 2022-01-11 | 50.09 | $9.96 | 5193 |
| 2022-01-10 | 47.06 | $9.94 | 1616 |
| 2022-01-07 | 48.63 | $9.95 | 2112 |
| 2022-01-06 | 46.95 | $9.94 | 4009 |
| 2022-01-05 | 47.68 | $9.95 | 1615 |
| 2022-01-04 | 50.36 | $9.96 | 2289 |
| 2022-01-03 | 48.47 | $9.95 | 1003 |
| 2021-12-31 | 45.17 | $9.93 | 5040 |
| 2021-12-30 | 49.54 | $9.96 | 6144 |
| 2021-12-29 | 44.43 | $9.93 | 4862 |
| 2021-12-28 | 42.58 | $9.92 | 11029 |
| 2021-12-27 | 44.64 | $9.93 | 5355 |
| 2021-12-23 | 45.02 | $9.94 | 4987 |
| 2021-12-22 | 43.78 | $9.93 | 10826 |
| 2021-12-21 | 42.09 | $9.92 | 1429 |
| 2021-12-20 | 42.09 | $9.92 | 3728 |
| 2021-12-17 | 42.09 | $9.92 | 3021 |
| 2021-12-16 | 43.21 | $9.93 | 3199 |
| 2021-12-15 | 41.74 | $9.92 | 122 |
| 2021-12-14 | 45.06 | $9.95 | 607 |
| 2021-12-13 | 48.08 | $9.98 | 7038 |
| 2021-12-10 | 48.70 | $9.98 | 49999 |
| 2021-12-09 | 51.21 | $10.00 | 2192 |
| 2021-12-08 | 55.27 | $10.03 | 2143 |
| 2021-12-07 | 48.85 | $9.98 | 6972 |
| 2021-12-06 | 50.04 | $9.99 | 2215 |
| 2021-12-03 | 48.86 | $9.98 | 6611 |
| 2021-12-02 | 51.52 | $10.00 | 6630 |
| 2021-12-01 | 50.28 | $9.99 | 9545 |
| 2021-11-30 | 57.82 | $10.04 | 2292 |
| 2021-11-29 | 50.75 | $9.99 | 982 |
| 2021-11-26 | 52.35 | $10.00 | 715 |
| 2021-11-24 | 53.97 | $10.01 | 4260 |
| 2021-11-23 | 52.79 | $10.00 | 3477 |
| 2021-11-22 | 54.10 | $10.01 | 7381 |
| 2021-11-19 | 55.11 | $10.02 | 901 |
| 2021-11-18 | 57.18 | $10.03 | 8068 |
| 2021-11-17 | 53.47 | $10.00 | 2550 |
| 2021-11-16 | 58.26 | $10.03 | 1101 |
| 2021-11-15 | 55.75 | $10.01 | 1213 |
| 2021-11-12 | 57.39 | $10.02 | 3045 |
| 2021-11-11 | 54.87 | $10.00 | 6891 |
| 2021-11-10 | 54.87 | $10.00 | 12836 |
| 2021-11-09 | 52.33 | $9.98 | 21015 |
| 2021-11-08 | 53.77 | $9.99 | 3202 |
| 2021-11-05 | 52.53 | $9.98 | 36131 |
| 2021-11-04 | 55.38 | $10.00 | 3719 |
| 2021-11-03 | 55.35 | $10.00 | 9655 |
| 2021-11-02 | 54.24 | $9.99 | 5241 |
| 2021-11-01 | 54.24 | $9.99 | 1418 |
| 2021-10-29 | 53.73 | $9.99 | 4815 |
| 2021-10-28 | 52.18 | $9.97 | 5881 |
| 2021-10-27 | 50.06 | $9.95 | 3618 |
| 2021-10-26 | 52.26 | $9.97 | 9361 |
| 2021-10-25 | 47.92 | $9.93 | 5390 |
| 2021-10-22 | 53.01 | $9.97 | 20101 |
| 2021-10-21 | 50.25 | $9.95 | 979 |
| 2021-10-20 | 47.87 | $9.93 | 4282 |
| 2021-10-19 | 51.37 | $9.96 | 4997 |
| 2021-10-18 | 46.41 | $9.92 | 6860 |
| 2021-10-15 | 47.38 | $9.93 | 17712 |
| 2021-10-14 | 47.55 | $9.93 | 3439 |
| 2021-10-13 | 49.16 | $9.94 | 3935 |
| 2021-10-12 | 44.98 | $9.91 | 2450 |
| 2021-10-11 | 47.10 | $9.93 | 3747 |
| 2021-10-08 | 50.51 | $9.96 | 1356 |
| 2021-10-07 | 50.51 | $9.96 | 1411 |
| 2021-10-06 | 47.05 | $9.93 | 11719 |
| 2021-10-05 | 55.68 | $10.00 | 25991 |
| 2021-10-04 | 52.11 | $9.97 | 6465 |
| 2021-10-01 | 53.47 | $9.98 | 6687 |
| 2021-09-30 | 52.29 | $9.97 | 54023 |
| 2021-09-29 | 54.26 | $9.99 | 1847 |
| 2021-09-28 | 51.35 | $9.96 | 1901 |
| 2021-09-27 | 53.96 | $9.98 | 5847 |
| 2021-09-24 | 56.70 | $10.00 | 4320 |
| 2021-09-23 | 52.08 | $9.96 | 878 |
| 2021-09-22 | 48.14 | $9.93 | 17640 |
| 2021-09-21 | 50.33 | $9.95 | 2785 |
| 2021-09-20 | 50.76 | $9.95 | 9647 |
| 2021-09-17 | 54.84 | $9.98 | 841850 |
| 2021-09-16 | 51.11 | $9.95 | 1875 |
| 2021-09-15 | 51.11 | $9.95 | 375600 |
| 2021-09-14 | 48.55 | $9.93 | 7702 |
| 2021-09-13 | 49.78 | $9.94 | 5352 |
| 2021-09-10 | 47.42 | $9.92 | 14984 |
| 2021-09-09 | 48.54 | $9.93 | 4101 |
| 2021-09-08 | 49.58 | $9.94 | 3185 |
| 2021-09-07 | 45.89 | $9.91 | 10560 |
| 2021-09-03 | 46.98 | $9.92 | 7535 |
| 2021-09-02 | 43.14 | $9.89 | 8314 |
| 2021-09-01 | 45.22 | $9.91 | 26100 |
| 2021-08-31 | 42.60 | $9.89 | 6947 |
| 2021-08-30 | 45.71 | $9.92 | 10171 |
| 2021-08-27 | 45.71 | $9.92 | 3925 |
| 2021-08-26 | 41.87 | $9.89 | 4013 |
| 2021-08-25 | 40.54 | $9.88 | 2491 |
| 2021-08-24 | 39.21 | $9.87 | 7730 |
| 2021-08-23 | 43.85 | $9.92 | 7256 |
| 2021-08-20 | 38.31 | $9.88 | 6959 |
| 2021-08-19 | 42.27 | $9.92 | 2818 |
| 2021-08-18 | 39.29 | $9.90 | 3807 |
| 2021-08-17 | 46.08 | $9.96 | 8031 |
| 2021-08-16 | 42.96 | $9.94 | 10326 |
| 2021-08-13 | 39.63 | $9.92 | 842 |
| 2021-08-12 | 39.63 | $9.92 | 1815 |
| 2021-08-11 | 40.70 | $9.93 | 21777 |
| 2021-08-10 | 41.78 | $9.94 | 3654 |
| 2021-08-09 | 42.85 | $9.95 | 3410 |
| 2021-08-06 | 43.92 | $9.96 | 12307 |
| 2021-08-05 | 52.66 | $10.03 | 41772 |
| 2021-08-04 | 52.66 | $10.03 | 9167 |
| 2021-08-03 | 51.42 | $10.02 | 14416 |
| 2021-08-02 | 39.44 | $9.94 | 47302 |
| 2021-07-30 | 40.52 | $9.95 | 6934 |
| 2021-07-29 | 43.01 | $9.97 | 30565 |
| 2021-07-28 | 45.51 | $9.99 | 354 |
| 2021-07-27 | 38.51 | $9.95 | 13443 |
| 2021-07-26 | 41.09 | $9.97 | 13467 |
| 2021-07-23 | 42.44 | $9.98 | 9208 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-88.66
2023-12-21
Close Price
$4.43
Vol: 6206
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-37.93
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-12-21 | -88.66 | $4.43 | 6206 |
| 2023-12-20 | -89.35 | $4.46 | 2062 |
| 2023-12-19 | -89.07 | $4.48 | 6432 |
| 2023-12-18 | -89.49 | $4.45 | 14496 |
| 2023-12-15 | -100.00 | $3.69 | 6437 |
| 2023-12-14 | -89.16 | $5.00 | 13912 |
| 2023-12-13 | -100.00 | $8.41 | 2389 |
| 2023-12-12 | -61.35 | $9.38 | 344 |
| 2023-12-11 | -32.67 | $10.10 | 929 |
| 2023-12-08 | -3.19 | $10.84 | 13324 |
| 2023-12-07 | -100.00 | $9.86 | 3306 |
| 2023-12-06 | 0.00 | $10.92 | 5441 |
| 2023-12-05 | -100.00 | $10.79 | 120 |
| 2023-12-04 | 0.00 | $10.85 | 1053 |
| 2023-12-01 | -66.67 | $10.81 | 299 |
| 2023-11-30 | -100.00 | $10.79 | 287 |
| 2023-11-29 | -66.67 | $10.81 | 290 |
| 2023-11-28 | -66.67 | $10.81 | 737 |
| 2023-11-27 | -100.00 | $10.79 | 316 |
| 2023-11-24 | -100.00 | $10.79 | 320 |
| 2023-11-22 | -100.00 | $10.79 | 623 |
| 2023-11-21 | -50.17 | $10.82 | 508 |
| 2023-11-20 | -38.46 | $10.80 | 1622 |
| 2023-11-17 | -38.46 | $10.80 | — |
| 2023-11-16 | -26.32 | $10.80 | 560 |
| 2023-11-15 | -26.32 | $10.80 | 437 |
| 2023-11-14 | -26.32 | $10.80 | 2128 |
| 2023-11-13 | -31.58 | $10.79 | 351 |
| 2023-11-10 | -26.32 | $10.80 | — |
| 2023-11-09 | -26.32 | $10.80 | — |
| 2023-11-08 | -26.26 | $10.80 | 1970 |
| 2023-11-07 | -17.65 | $10.80 | 1536 |
| 2023-11-06 | -9.68 | $10.80 | 1212 |
| 2023-11-03 | -40.71 | $10.81 | 1342 |
| 2023-11-02 | -39.29 | $10.81 | 1628 |
| 2023-11-01 | -39.29 | $10.81 | 354 |
| 2023-10-31 | -42.86 | $10.80 | 351 |
| 2023-10-30 | -46.21 | $10.79 | 2121 |
| 2023-10-27 | -46.43 | $10.79 | 281 |
| 2023-10-26 | -46.43 | $10.79 | 1062 |
| 2023-10-25 | -42.82 | $10.80 | 1472 |
| 2023-10-24 | -46.39 | $10.79 | 4156 |
| 2023-10-23 | -71.43 | $10.72 | — |
| 2023-10-20 | -71.43 | $10.72 | 1178 |
| 2023-10-19 | -75.00 | $10.71 | — |
| 2023-10-18 | -75.00 | $10.71 | — |
| 2023-10-17 | -75.00 | $10.71 | 263 |
| 2023-10-16 | -53.54 | $10.77 | 4605 |
| 2023-10-13 | -67.86 | $10.73 | 285 |
| 2023-10-12 | -67.86 | $10.73 | 614 |
| 2023-10-11 | -67.86 | $10.73 | 120 |
| 2023-10-10 | -53.57 | $10.77 | 787 |
| 2023-10-09 | 0.00 | $10.92 | 2419 |
| 2023-10-06 | -37.68 | $10.81 | 214 |
| 2023-10-05 | -88.76 | $10.67 | 500 |
| 2023-10-04 | -96.25 | $10.65 | — |
| 2023-10-03 | -96.25 | $10.65 | — |
| 2023-10-02 | -96.25 | $10.65 | — |
| 2023-09-29 | -96.25 | $10.65 | 1050 |
| 2023-09-28 | -100.00 | $10.64 | 356 |
| 2023-09-27 | -58.80 | $10.75 | — |
| 2023-09-26 | -56.68 | $10.75 | 1715 |
| 2023-09-25 | -81.95 | $10.68 | 307 |
| 2023-09-22 | -67.39 | $10.70 | 701 |
| 2023-09-21 | -67.43 | $10.70 | 246 |
| 2023-09-20 | -64.17 | $10.71 | 1923 |
| 2023-09-19 | -80.46 | $10.66 | 2503 |
| 2023-09-18 | -70.68 | $10.69 | 1453 |
| 2023-09-15 | -67.43 | $10.70 | 1566 |
| 2023-09-14 | -54.40 | $10.74 | — |
| 2023-09-13 | -56.03 | $10.74 | 465 |
| 2023-09-12 | -25.08 | $10.83 | 100 |
| 2023-09-11 | -67.43 | $10.70 | 4507 |
| 2023-09-08 | -65.67 | $10.70 | 10390 |
| 2023-09-07 | 0.00 | $10.70 | 5113 |
| 2023-09-06 | -12.43 | $10.67 | 1883 |
| 2023-09-05 | 0.00 | $10.67 | 784 |
| 2023-09-01 | -0.50 | $10.64 | 102 |
| 2023-08-31 | -0.50 | $10.64 | 583 |
| 2023-08-30 | 0.00 | $10.64 | 540 |
| 2023-08-29 | 0.00 | $10.63 | — |
| 2023-08-28 | 0.00 | $10.63 | — |
| 2023-08-25 | 0.00 | $10.63 | 430 |
| 2023-08-24 | -28.57 | $10.61 | — |
| 2023-08-23 | -28.57 | $10.61 | 539 |
| 2023-08-22 | -42.86 | $10.60 | — |
| 2023-08-21 | -42.86 | $10.60 | 199 |
| 2023-08-18 | -28.57 | $10.61 | 914 |
| 2023-08-17 | 0.00 | $10.63 | 1448 |
| 2023-08-16 | -18.18 | $10.61 | 5697 |
| 2023-08-15 | -9.44 | $10.60 | 425 |
| 2023-08-14 | -11.11 | $10.60 | — |
| 2023-08-11 | -6.50 | $10.60 | 309 |
| 2023-08-10 | 0.00 | $10.61 | 940 |
| 2023-08-09 | -12.80 | $10.57 | 1311 |
| 2023-08-08 | -3.25 | $10.56 | 2669 |
| 2023-08-07 | 0.00 | $10.60 | — |
| 2023-08-04 | 0.00 | $10.60 | 100 |
| 2023-08-03 | 0.00 | $10.60 | — |
| 2023-08-02 | 0.00 | $10.60 | 1364 |
| 2023-08-01 | 0.00 | $10.60 | 1101 |
| 2023-07-31 | -4.02 | $10.56 | 2454 |
| 2023-07-28 | -4.03 | $10.56 | 850 |
| 2023-07-27 | -4.03 | $10.56 | — |
| 2023-07-26 | -4.03 | $10.56 | — |
| 2023-07-25 | -4.02 | $10.56 | 3024 |
| 2023-07-24 | -4.03 | $10.56 | 888 |
| 2023-07-21 | -3.77 | $10.56 | 4184 |
| 2023-07-20 | -4.03 | $10.56 | 1872 |
| 2023-07-19 | -4.84 | $10.55 | 6170 |
| 2023-07-18 | -7.26 | $10.52 | 659 |
| 2023-07-17 | -7.26 | $10.52 | 8198 |
| 2023-07-14 | -19.71 | $10.37 | 360 |
| 2023-07-13 | -13.71 | $10.44 | 1450 |
| 2023-07-12 | -8.06 | $10.51 | 8795 |
| 2023-07-11 | -9.68 | $10.49 | 15083 |
| 2023-07-10 | -11.29 | $10.47 | 435 |
| 2023-07-07 | -11.29 | $10.47 | 402 |
| 2023-07-06 | -10.48 | $10.48 | 806 |
| 2023-07-05 | -4.84 | $10.55 | 303 |
| 2023-07-03 | -0.40 | $10.61 | 7526 |
| 2023-06-30 | -3.36 | $10.52 | 1540 |
| 2023-06-29 | -5.04 | $10.50 | 6030 |
| 2023-06-28 | -7.56 | $10.47 | 6505 |
| 2023-06-27 | -12.23 | $10.41 | 12535 |
| 2023-06-26 | -7.76 | $10.50 | 20792 |
| 2023-06-23 | -29.87 | $10.46 | 227 |
| 2023-06-22 | -12.17 | $10.54 | 100 |
| 2023-06-21 | -23.23 | $10.49 | 3812 |
| 2023-06-20 | -27.65 | $10.47 | 741 |
| 2023-06-16 | -53.66 | $10.36 | 1016 |
| 2023-06-15 | -28.52 | $10.47 | 472 |
| 2023-06-14 | -11.04 | $10.55 | 4935 |
| 2023-06-13 | -11.63 | $10.50 | 8891 |
| 2023-06-12 | -23.19 | $10.40 | 2380 |
| 2023-06-09 | -18.85 | $10.41 | 1312 |
| 2023-06-08 | -20.83 | $10.39 | — |
| 2023-06-07 | -20.83 | $10.39 | 19992 |
| 2023-06-06 | -14.40 | $10.46 | 12066 |
| 2023-06-05 | -9.95 | $10.50 | 630 |
| 2023-06-02 | -13.89 | $10.46 | 1419 |
| 2023-06-01 | -10.94 | $10.49 | 9027 |
| 2023-05-31 | -13.90 | $10.46 | 998 |
| 2023-05-30 | -14.89 | $10.45 | 3915 |
| 2023-05-26 | -13.90 | $10.46 | 4017 |
| 2023-05-25 | -10.95 | $10.49 | 2778 |
| 2023-05-24 | -31.72 | $10.28 | 949 |
| 2023-05-23 | -12.91 | $10.47 | 8479 |
| 2023-05-22 | -4.60 | $10.55 | 1628 |
| 2023-05-19 | -19.83 | $10.40 | 8069 |
| 2023-05-18 | -1.33 | $10.24 | 1894 |
| 2023-05-17 | -1.33 | $10.24 | 1947 |
| 2023-05-16 | -6.08 | $10.21 | 21344 |
| 2023-05-15 | -25.76 | $10.08 | 3375 |
| 2023-05-12 | -22.73 | $10.10 | 14413 |
| 2023-05-11 | -22.33 | $10.05 | 801 |
| 2023-05-10 | -27.06 | $10.03 | 488 |
| 2023-05-09 | -22.35 | $10.05 | — |
| 2023-05-08 | -22.35 | $10.05 | — |
| 2023-05-05 | -22.35 | $10.05 | 1868 |
| 2023-05-04 | -22.10 | $10.06 | 7726 |
| 2023-05-03 | 0.00 | $10.06 | 3639 |
| 2023-05-02 | 0.00 | $10.03 | — |
| 2023-05-01 | 0.00 | $10.03 | 501 |
| 2023-04-28 | -6.35 | $10.00 | 1011 |
| 2023-04-27 | 0.00 | $10.02 | 2584 |
| 2023-04-26 | -4.08 | $9.99 | 3255 |
| 2023-04-25 | -3.27 | $9.99 | — |
| 2023-04-24 | -3.27 | $9.99 | — |
| 2023-04-21 | -3.27 | $9.99 | 1304 |
| 2023-04-20 | -2.04 | $10.00 | 371 |
| 2023-04-19 | -6.12 | $9.98 | 133 |
| 2023-04-18 | -8.16 | $9.97 | — |
| 2023-04-17 | -8.16 | $9.97 | 2068 |
| 2023-04-14 | -4.08 | $9.99 | 401 |
| 2023-04-13 | -2.04 | $10.00 | 936 |
| 2023-04-12 | -7.86 | $9.97 | 1800 |
| 2023-04-11 | -3.06 | $10.00 | 122 |
| 2023-04-10 | -8.14 | $9.97 | 2560 |
| 2023-04-06 | -8.04 | $9.98 | 500 |
| 2023-04-05 | -12.70 | $9.96 | 35714 |
| 2023-04-04 | -14.66 | $9.95 | 6975 |
| 2023-04-03 | -20.75 | $9.94 | 7715 |
| 2023-03-31 | -13.21 | $9.98 | — |
| 2023-03-30 | -13.23 | $9.98 | 3692 |
| 2023-03-29 | -18.85 | $9.95 | 20375 |
| 2023-03-28 | -64.29 | $9.96 | — |
| 2023-03-27 | -64.21 | $9.96 | 700 |
| 2023-03-24 | -53.86 | $9.97 | 1464 |
| 2023-03-23 | -64.29 | $9.96 | 222 |
| 2023-03-22 | -64.21 | $9.96 | 337 |
| 2023-03-21 | -46.07 | $9.99 | 435 |
| 2023-03-20 | -64.29 | $9.96 | — |
| 2023-03-17 | -64.21 | $9.96 | 4034 |
| 2023-03-16 | -37.50 | $9.99 | 631 |
| 2023-03-15 | -25.00 | $10.01 | 6732 |
| 2023-03-14 | -31.25 | $10.00 | 4323 |
| 2023-03-13 | -31.25 | $10.00 | 6305 |
| 2023-03-10 | -18.75 | $10.02 | 1922 |
| 2023-03-09 | -18.75 | $10.02 | 2087 |
| 2023-03-08 | -14.75 | $10.01 | 1468 |
| 2023-03-07 | -5.73 | $10.05 | 3151 |
| 2023-03-06 | -18.97 | $10.02 | 807 |
| 2023-03-03 | -35.15 | $10.02 | 592 |
| 2023-03-02 | -35.85 | $10.02 | 9020 |
| 2023-03-01 | -37.74 | $10.01 | 1655 |
| 2023-02-28 | -37.74 | $10.01 | 1790 |
| 2023-02-27 | -35.83 | $10.02 | 4971 |
| 2023-02-24 | -36.64 | $10.02 | 532 |
| 2023-02-23 | -39.62 | $10.00 | 321 |
| 2023-02-22 | -35.85 | $10.02 | 1809 |
| 2023-02-21 | -35.85 | $10.02 | 1018 |
| 2023-02-17 | -34.53 | $10.03 | 900 |
| 2023-02-16 | -39.62 | $10.00 | 5320 |
| 2023-02-15 | -49.06 | $9.95 | 482 |
| 2023-02-14 | -39.62 | $10.00 | 93 |
| 2023-02-13 | -39.62 | $10.00 | 695 |
| 2023-02-10 | -35.85 | $10.02 | 3259 |
| 2023-02-09 | -35.85 | $10.02 | 841 |
| 2023-02-08 | -45.28 | $9.97 | 17274 |
| 2023-02-07 | -26.42 | $10.07 | 4436 |
| 2023-02-06 | -24.53 | $10.08 | 2490 |
| 2023-02-03 | -49.06 | $9.95 | 4478 |
| 2023-02-02 | -1.92 | $10.19 | 11055 |
| 2023-02-01 | -2.91 | $10.17 | 2497 |
| 2023-01-31 | -2.91 | $10.17 | 1179 |
| 2023-01-30 | -2.91 | $10.17 | 4590 |
| 2023-01-27 | 0.00 | $10.12 | 164 |
| 2023-01-26 | 0.00 | $10.10 | 1778 |
| 2023-01-25 | -0.54 | $10.10 | 687 |
| 2023-01-24 | -5.38 | $10.05 | 14864 |
| 2023-01-23 | -8.59 | $10.02 | 920 |
| 2023-01-20 | -10.74 | $10.00 | 5182 |
| 2023-01-19 | -8.36 | $10.01 | 351 |
| 2023-01-18 | -10.75 | $10.00 | 2849 |
| 2023-01-17 | -10.74 | $10.00 | 443 |
| 2023-01-13 | -10.75 | $10.00 | 3607 |
| 2023-01-12 | -16.14 | $9.95 | 3522 |
| 2023-01-11 | -10.75 | $10.00 | 2275 |
| 2023-01-10 | -22.58 | $9.89 | 7315 |
| 2023-01-09 | -12.90 | $9.98 | 50 |
| 2023-01-06 | -12.90 | $9.98 | 815 |
| 2023-01-05 | -13.98 | $9.97 | 3293 |
| 2023-01-04 | -25.72 | $9.92 | 400 |
| 2023-01-03 | -30.63 | $9.93 | 1713 |
| 2022-12-30 | -21.62 | $9.98 | 11974 |
| 2022-12-29 | -43.24 | $9.86 | 3571 |
| 2022-12-28 | -19.57 | $10.01 | 1270 |
| 2022-12-27 | -2.17 | $10.09 | 8951 |
| 2022-12-23 | -2.17 | $10.09 | 2128 |
| 2022-12-22 | -6.52 | $10.07 | 1935 |
| 2022-12-21 | -6.52 | $10.07 | 5207 |
| 2022-12-20 | -6.52 | $10.07 | 454 |
| 2022-12-19 | -4.35 | $10.08 | 7544 |
| 2022-12-16 | -16.85 | $10.01 | 2030 |
| 2022-12-15 | -3.21 | $10.07 | 1820 |
| 2022-12-14 | -2.27 | $10.07 | 1470 |
| 2022-12-13 | 0.00 | $10.08 | 3004 |
| 2022-12-12 | -7.02 | $10.06 | 3789 |
| 2022-12-09 | -10.53 | $10.05 | 3000 |
| 2022-12-08 | 0.00 | $10.08 | 1515 |
| 2022-12-07 | -7.27 | $10.05 | 210 |
| 2022-12-06 | -3.60 | $10.06 | 3259 |
| 2022-12-05 | -3.60 | $10.06 | 17006 |
| 2022-12-02 | -7.79 | $10.04 | 239 |
| 2022-12-01 | -0.30 | $10.06 | 653 |
| 2022-11-30 | 0.00 | $10.06 | 1780 |
| 2022-11-29 | -7.55 | $10.04 | 114 |
| 2022-11-28 | -7.55 | $10.04 | 207 |
| 2022-11-25 | -11.32 | $10.03 | 10368 |
| 2022-11-23 | -13.33 | $10.03 | 1224 |
| 2022-11-22 | -6.60 | $10.04 | 6088 |
| 2022-11-21 | -0.08 | $10.03 | 38582 |
| 2022-11-18 | 0.00 | $10.03 | 2692 |
| 2022-11-17 | -20.00 | $10.02 | 5471 |
| 2022-11-16 | -13.00 | $10.02 | 35 |
| 2022-11-15 | -13.00 | $10.02 | 764 |
| 2022-11-14 | -16.67 | $10.02 | 9610 |
| 2022-11-11 | -16.67 | $10.02 | 2028 |
| 2022-11-10 | -13.00 | $10.02 | 3908 |
| 2022-11-09 | -16.67 | $10.02 | 417 |
| 2022-11-08 | 0.00 | $10.03 | 837 |
| 2022-11-07 | 0.00 | $10.03 | 2014 |
| 2022-11-04 | -12.50 | $10.01 | 252 |
| 2022-11-03 | -8.74 | $10.01 | 4159 |
| 2022-11-02 | 0.00 | $10.02 | 955 |
| 2022-11-01 | -20.00 | $10.00 | 1302 |
| 2022-10-31 | -14.14 | $10.00 | 1080 |
| 2022-10-28 | 0.00 | $10.01 | 3345 |
| 2022-10-27 | -14.14 | $10.00 | 11324 |
| 2022-10-26 | -14.29 | $10.00 | 1614 |
| 2022-10-25 | -0.47 | $10.00 | 954 |
| 2022-10-24 | -0.47 | $10.00 | 2091 |
| 2022-10-21 | 0.00 | $10.00 | 32 |
| 2022-10-20 | 0.00 | $10.00 | 3388 |
| 2022-10-19 | -0.48 | $9.98 | 3033 |
| 2022-10-18 | -0.48 | $9.97 | 2536 |
| 2022-10-17 | -0.48 | $9.97 | 2797 |
| 2022-10-14 | -0.24 | $9.98 | 1490 |
| 2022-10-13 | 0.00 | $9.98 | 4222 |
| 2022-10-12 | 0.00 | $9.97 | 2236 |
| 2022-10-11 | -0.49 | $9.96 | 2929 |
| 2022-10-10 | -0.29 | $9.96 | 4417 |
| 2022-10-07 | 0.00 | $9.97 | 11921 |
| 2022-10-06 | 0.00 | $9.97 | 9023 |
| 2022-10-05 | -0.96 | $9.95 | 1996 |
| 2022-10-04 | -0.29 | $9.96 | 4688 |
| 2022-10-03 | -0.24 | $9.96 | 5954 |
| 2022-09-30 | -0.48 | $9.95 | 962 |
| 2022-09-29 | -0.48 | $9.95 | 1626 |
| 2022-09-28 | -0.97 | $9.94 | 43235 |
| 2022-09-27 | -28.61 | $9.94 | 2069 |
| 2022-09-26 | -28.57 | $9.94 | 1210 |
| 2022-09-23 | 0.00 | $9.96 | 6368 |
| 2022-09-22 | -16.67 | $9.94 | 538 |
| 2022-09-21 | -16.67 | $9.94 | 708 |
| 2022-09-20 | -16.67 | $9.94 | 3747 |
| 2022-09-19 | 0.00 | $9.95 | 1422 |
| 2022-09-16 | -33.33 | $9.93 | 1132 |
| 2022-09-15 | -16.67 | $9.94 | 921 |
| 2022-09-14 | -50.00 | $9.92 | 2945 |
| 2022-09-13 | -49.83 | $9.92 | 1280 |
| 2022-09-12 | -23.33 | $9.94 | 708 |
| 2022-09-09 | -16.67 | $9.94 | 6741 |
| 2022-09-08 | -8.33 | $9.95 | 455 |
| 2022-09-07 | 0.00 | $9.95 | 2921 |
| 2022-09-06 | -49.83 | $9.92 | 25734 |
| 2022-09-02 | -63.64 | $9.91 | 376 |
| 2022-09-01 | -45.45 | $9.92 | 1648 |
| 2022-08-31 | -43.64 | $9.92 | 2921 |
| 2022-08-30 | -51.46 | $9.91 | 3754 |
| 2022-08-29 | -33.00 | $9.91 | 2638 |
| 2022-08-26 | 0.00 | $9.92 | 873 |
| 2022-08-25 | -12.50 | $9.92 | 2232 |
| 2022-08-24 | -25.00 | $9.91 | 330 |
| 2022-08-23 | -25.00 | $9.91 | 1088 |
| 2022-08-22 | -25.00 | $9.91 | 994 |
| 2022-08-19 | -25.00 | $9.91 | 3790 |
| 2022-08-18 | -25.00 | $9.91 | 300 |
| 2022-08-17 | -25.00 | $9.91 | 3166 |
| 2022-08-16 | -12.50 | $9.92 | 1703 |
| 2022-08-15 | -24.50 | $9.91 | 732 |
| 2022-08-12 | -25.00 | $9.91 | 1348 |
| 2022-08-11 | -50.00 | $9.89 | 3132 |
| 2022-08-10 | -50.00 | $9.89 | 52 |
| 2022-08-09 | -50.00 | $9.89 | 585 |
| 2022-08-08 | -25.00 | $9.91 | 2631 |
| 2022-08-05 | -18.75 | $9.92 | 5828 |
| 2022-08-04 | -25.00 | $9.91 | 2433 |
| 2022-08-03 | -37.50 | $9.90 | 2650 |
| 2022-08-02 | -25.00 | $9.91 | 2883 |
| 2022-08-01 | -25.00 | $9.91 | 2743 |
| 2022-07-29 | -50.00 | $9.89 | 4000 |
| 2022-07-28 | -28.57 | $9.90 | 1470 |
| 2022-07-27 | -42.86 | $9.89 | 11611 |
| 2022-07-26 | -40.00 | $9.89 | 3710 |
| 2022-07-25 | -25.00 | $9.88 | 9354 |
| 2022-07-22 | -50.00 | $9.87 | 1633 |
| 2022-07-21 | -60.20 | $9.87 | 2321 |
| 2022-07-20 | -58.80 | $9.87 | 1190 |
| 2022-07-19 | -59.80 | $9.87 | 158 |
| 2022-07-18 | -60.00 | $9.87 | 2690 |
| 2022-07-15 | -60.00 | $9.87 | 616 |
| 2022-07-14 | -80.00 | $9.86 | 1052 |
| 2022-07-13 | -80.00 | $9.86 | 6076 |
| 2022-07-12 | -60.20 | $9.87 | 1212 |
| 2022-07-11 | -52.40 | $9.87 | 2961 |
| 2022-07-08 | -80.00 | $9.86 | 711 |
| 2022-07-07 | -80.00 | $9.86 | 1271 |
| 2022-07-06 | -60.00 | $9.87 | 107 |
| 2022-07-05 | -40.00 | $9.88 | 1298 |
| 2022-07-01 | -60.00 | $9.87 | 439 |
| 2022-06-30 | -20.00 | $9.89 | 184 |
| 2022-06-29 | -50.00 | $9.88 | 2081 |
| 2022-06-28 | -59.80 | $9.87 | 2605 |
| 2022-06-27 | -40.00 | $9.88 | 3940 |
| 2022-06-24 | -81.80 | $9.86 | 108 |
| 2022-06-23 | -81.80 | $9.86 | 887 |
| 2022-06-22 | -74.75 | $9.86 | 286 |
| 2022-06-21 | -74.75 | $9.86 | 1485 |
| 2022-06-17 | -25.00 | $9.88 | 303 |
| 2022-06-16 | -50.00 | $9.86 | 4719 |
| 2022-06-15 | -66.67 | $9.85 | 1088 |
| 2022-06-14 | -50.00 | $9.86 | 4233 |
| 2022-06-13 | 0.00 | $9.89 | 3300 |
| 2022-06-10 | -18.14 | $9.88 | 687 |
| 2022-06-09 | -28.57 | $9.87 | 1140 |
| 2022-06-08 | -28.43 | $9.87 | 2550 |
| 2022-06-07 | -14.29 | $9.88 | 1 |
| 2022-06-06 | -16.08 | $9.88 | 1054 |
| 2022-06-03 | -19.03 | $9.88 | 5039 |
| 2022-06-02 | -36.84 | $9.88 | 1925 |
| 2022-06-01 | -68.42 | $9.85 | 387 |
| 2022-05-31 | -68.42 | $9.85 | 1943 |
| 2022-05-27 | -68.42 | $9.85 | 182 |
| 2022-05-26 | -47.37 | $9.87 | 1057 |
| 2022-05-25 | -69.90 | $9.85 | 2522 |
| 2022-05-24 | -59.90 | $9.86 | 3305 |
| 2022-05-23 | -55.00 | $9.87 | 3901 |
| 2022-05-20 | -60.00 | $9.86 | 851 |
| 2022-05-19 | -47.10 | $9.87 | 4597 |
| 2022-05-18 | -51.10 | $9.87 | 11092 |
| 2022-05-17 | -73.09 | $9.85 | 5818 |
| 2022-05-16 | -73.09 | $9.85 | 2609 |
| 2022-05-13 | -91.03 | $9.83 | 8024 |
| 2022-05-12 | -100.00 | $9.83 | 22125 |
| 2022-05-11 | -100.00 | $9.85 | 4034 |
| 2022-05-10 | -87.61 | $9.86 | 4573 |
| 2022-05-09 | -75.46 | $9.87 | 3243 |
| 2022-05-06 | -75.46 | $9.87 | 3775 |
| 2022-05-05 | -32.76 | $9.90 | 842 |
| 2022-05-04 | -38.65 | $9.90 | 1501 |
| 2022-05-03 | -47.24 | $9.89 | 11103 |
| 2022-05-02 | -38.65 | $9.90 | 3097 |
| 2022-04-29 | -38.65 | $9.90 | 1550 |
| 2022-04-28 | -38.65 | $9.90 | 3989 |
| 2022-04-27 | -50.80 | $9.89 | 1530 |
| 2022-04-26 | -38.65 | $9.90 | 1785 |
| 2022-04-25 | -50.92 | $9.89 | 1228 |
| 2022-04-22 | -26.83 | $9.92 | 600 |
| 2022-04-21 | -34.96 | $9.91 | 1341 |
| 2022-04-20 | 0.00 | $9.93 | 4084 |
| 2022-04-19 | -6.02 | $9.92 | 5086 |
| 2022-04-18 | -80.84 | $9.88 | 6653 |
| 2022-04-14 | -100.00 | $9.87 | 1399 |
| 2022-04-13 | -20.69 | $9.91 | 7268 |
| 2022-04-12 | -33.72 | $9.90 | 2761 |
| 2022-04-11 | 0.00 | $9.92 | 4068 |
| 2022-04-08 | -20.00 | $9.91 | 1716 |
| 2022-04-07 | -38.60 | $9.90 | 518 |
| 2022-04-06 | -40.00 | $9.90 | 6846 |
| 2022-04-05 | -80.00 | $9.88 | 788 |
| 2022-04-04 | -40.00 | $9.90 | 3492 |
| 2022-04-01 | -59.80 | $9.89 | 1150 |
| 2022-03-31 | -40.00 | $9.90 | 407 |
| 2022-03-30 | -60.00 | $9.89 | 490 |
| 2022-03-29 | -60.00 | $9.89 | 1236 |
| 2022-03-28 | -75.00 | $9.88 | 1717 |
| 2022-03-25 | -59.80 | $9.88 | 201 |
| 2022-03-24 | -34.70 | $9.89 | 1633 |
| 2022-03-23 | -60.00 | $9.88 | 5581 |
| 2022-03-22 | -20.00 | $9.90 | 3517 |
| 2022-03-21 | -33.33 | $9.89 | 17052 |
| 2022-03-18 | -50.00 | $9.88 | 282 |
| 2022-03-17 | -50.00 | $9.88 | 18237 |
| 2022-03-16 | -41.67 | $9.89 | 3094 |
| 2022-03-15 | -33.33 | $9.89 | 5745 |
| 2022-03-14 | -41.67 | $9.89 | 3901 |
| 2022-03-11 | -48.67 | $9.88 | 2699 |
| 2022-03-10 | -50.00 | $9.88 | 4233 |
| 2022-03-09 | -22.67 | $9.90 | 2108 |
| 2022-03-08 | -16.67 | $9.90 | 5147 |
| 2022-03-07 | -32.33 | $9.89 | 5935 |
| 2022-03-04 | -22.48 | $9.90 | 6170 |
| 2022-03-03 | -22.48 | $9.90 | 3230 |
| 2022-03-02 | -22.48 | $9.90 | 4753 |
| 2022-03-01 | -37.25 | $9.90 | 1978 |
| 2022-02-28 | -75.00 | $9.87 | 787 |
| 2022-02-25 | -60.75 | $9.88 | 7592 |
| 2022-02-24 | -37.50 | $9.90 | 7205 |
| 2022-02-23 | -62.50 | $9.88 | 1076 |
| 2022-02-22 | -41.75 | $9.90 | 2356 |
| 2022-02-18 | -37.50 | $9.90 | 5920 |
| 2022-02-17 | -44.38 | $9.90 | 3949 |
| 2022-02-16 | -68.42 | $9.88 | 5551 |
| 2022-02-15 | -67.58 | $9.88 | 400 |
| 2022-02-14 | -68.32 | $9.88 | 382 |
| 2022-02-11 | -47.37 | $9.90 | 10 |
| 2022-02-10 | -56.52 | $9.90 | 4944 |
| 2022-02-09 | -91.30 | $9.86 | 225 |
| 2022-02-08 | -65.22 | $9.89 | 1341 |
| 2022-02-07 | -75.00 | $9.88 | 1736 |
| 2022-02-04 | -73.50 | $9.88 | 2166 |
| 2022-02-03 | -66.67 | $9.89 | 3720 |
| 2022-02-02 | -65.50 | $9.89 | 2384 |
| 2022-02-01 | -45.83 | $9.92 | 1935 |
| 2022-01-31 | -75.00 | $9.88 | 6238 |
| 2022-01-28 | -79.17 | $9.88 | 8459 |
| 2022-01-27 | -100.00 | $9.86 | 8533 |
| 2022-01-26 | -72.73 | $9.89 | 2072 |
| 2022-01-25 | -63.64 | $9.90 | 2712 |
| 2022-01-24 | -84.67 | $9.88 | 13373 |
| 2022-01-21 | -88.78 | $9.89 | 10029 |
| 2022-01-20 | -66.67 | $9.91 | 21588 |
| 2022-01-19 | -88.89 | $9.89 | 1311 |
| 2022-01-18 | -57.67 | $9.92 | 15422 |
| 2022-01-14 | -57.14 | $9.93 | 4049 |
| 2022-01-13 | -28.57 | $9.95 | 894 |
| 2022-01-12 | -28.57 | $9.95 | 2411 |
| 2022-01-11 | -16.86 | $9.96 | 5193 |
| 2022-01-10 | -46.67 | $9.94 | 1616 |
| 2022-01-07 | -37.25 | $9.95 | 2112 |
| 2022-01-06 | -60.00 | $9.94 | 4009 |
| 2022-01-05 | -65.38 | $9.95 | 1615 |
| 2022-01-04 | -51.46 | $9.96 | 2289 |
| 2022-01-03 | -61.00 | $9.95 | 1003 |
| 2021-12-31 | -76.92 | $9.93 | 5040 |
| 2021-12-30 | -53.85 | $9.96 | 6144 |
| 2021-12-29 | -76.92 | $9.93 | 4862 |
| 2021-12-28 | -92.43 | $9.92 | 11029 |
| 2021-12-27 | -82.43 | $9.93 | 5355 |
| 2021-12-23 | -86.69 | $9.94 | 4987 |
| 2021-12-22 | -92.31 | $9.93 | 10826 |
| 2021-12-21 | -100.00 | $9.92 | 1429 |
| 2021-12-20 | -100.00 | $9.92 | 3728 |
| 2021-12-17 | -100.00 | $9.92 | 3021 |
| 2021-12-16 | -92.31 | $9.93 | 3199 |
| 2021-12-15 | -100.00 | $9.92 | 122 |
| 2021-12-14 | -90.91 | $9.95 | 607 |
| 2021-12-13 | -68.18 | $9.98 | 7038 |
| 2021-12-10 | -77.78 | $9.98 | 49999 |
| 2021-12-09 | -55.56 | $10.00 | 2192 |
| 2021-12-08 | -22.25 | $10.03 | 2143 |
| 2021-12-07 | -87.50 | $9.98 | 6972 |
| 2021-12-06 | -87.57 | $9.99 | 2215 |
| 2021-12-03 | -100.00 | $9.98 | 6611 |
| 2021-12-02 | -62.89 | $10.00 | 6630 |
| 2021-12-01 | -74.50 | $9.99 | 9545 |
| 2021-11-30 | -8.78 | $10.04 | 2292 |
| 2021-11-29 | -61.22 | $9.99 | 982 |
| 2021-11-26 | -51.02 | $10.00 | 715 |
| 2021-11-24 | -33.36 | $10.01 | 4260 |
| 2021-11-23 | -37.31 | $10.00 | 3477 |
| 2021-11-22 | -30.77 | $10.01 | 7381 |
| 2021-11-19 | -25.69 | $10.02 | 901 |
| 2021-11-18 | -14.29 | $10.03 | 8068 |
| 2021-11-17 | -35.71 | $10.00 | 2550 |
| 2021-11-16 | -7.69 | $10.03 | 1101 |
| 2021-11-15 | -23.08 | $10.01 | 1213 |
| 2021-11-12 | -15.38 | $10.02 | 3045 |
| 2021-11-11 | -16.68 | $10.00 | 6891 |
| 2021-11-10 | -16.68 | $10.00 | 12836 |
| 2021-11-09 | -33.33 | $9.98 | 21015 |
| 2021-11-08 | -25.00 | $9.99 | 3202 |
| 2021-11-05 | -33.33 | $9.98 | 36131 |
| 2021-11-04 | -16.50 | $10.00 | 3719 |
| 2021-11-03 | 0.00 | $10.00 | 9655 |
| 2021-11-02 | -24.94 | $9.99 | 5241 |
| 2021-11-01 | -24.94 | $9.99 | 1418 |
| 2021-10-29 | -29.11 | $9.99 | 4815 |
| 2021-10-28 | -50.00 | $9.97 | 5881 |
| 2021-10-27 | -64.29 | $9.95 | 3618 |
| 2021-10-26 | -50.00 | $9.97 | 9361 |
| 2021-10-25 | -78.57 | $9.93 | 5390 |
| 2021-10-22 | -46.79 | $9.97 | 20101 |
| 2021-10-21 | -64.29 | $9.95 | 979 |
| 2021-10-20 | -78.57 | $9.93 | 4282 |
| 2021-10-19 | -57.14 | $9.96 | 4997 |
| 2021-10-18 | -85.71 | $9.92 | 6860 |
| 2021-10-15 | -79.64 | $9.93 | 17712 |
| 2021-10-14 | -78.57 | $9.93 | 3439 |
| 2021-10-13 | -68.14 | $9.94 | 3935 |
| 2021-10-12 | -92.79 | $9.91 | 2450 |
| 2021-10-11 | -73.33 | $9.93 | 3747 |
| 2021-10-08 | -53.33 | $9.96 | 1356 |
| 2021-10-07 | -53.33 | $9.96 | 1411 |
| 2021-10-06 | -68.75 | $9.93 | 11719 |
| 2021-10-05 | -25.00 | $10.00 | 25991 |
| 2021-10-04 | -43.75 | $9.97 | 6465 |
| 2021-10-01 | -37.50 | $9.98 | 6687 |
| 2021-09-30 | -23.08 | $9.97 | 54023 |
| 2021-09-29 | -11.54 | $9.99 | 1847 |
| 2021-09-28 | -30.77 | $9.96 | 1901 |
| 2021-09-27 | -15.38 | $9.98 | 5847 |
| 2021-09-24 | 0.00 | $10.00 | 4320 |
| 2021-09-23 | -25.00 | $9.96 | 878 |
| 2021-09-22 | -50.00 | $9.93 | 17640 |
| 2021-09-21 | -33.31 | $9.95 | 2785 |
| 2021-09-20 | -30.77 | $9.95 | 9647 |
| 2021-09-17 | -7.69 | $9.98 | 841850 |
| 2021-09-16 | -25.00 | $9.95 | 1875 |
| 2021-09-15 | -25.00 | $9.95 | 375600 |
| 2021-09-14 | -53.33 | $9.93 | 7702 |
| 2021-09-13 | -66.67 | $9.94 | 5352 |
| 2021-09-10 | -74.42 | $9.92 | 14984 |
| 2021-09-09 | -70.42 | $9.93 | 4101 |
| 2021-09-08 | -66.67 | $9.94 | 3185 |
| 2021-09-07 | -79.17 | $9.91 | 10560 |
| 2021-09-03 | -75.00 | $9.92 | 7535 |
| 2021-09-02 | -87.50 | $9.89 | 8314 |
| 2021-09-01 | -79.17 | $9.91 | 26100 |
| 2021-08-31 | -87.46 | $9.89 | 6947 |
| 2021-08-30 | -75.00 | $9.92 | 10171 |
| 2021-08-27 | -75.00 | $9.92 | 3925 |
| 2021-08-26 | -87.50 | $9.89 | 4013 |
| 2021-08-25 | -91.67 | $9.88 | 2491 |
| 2021-08-24 | -95.83 | $9.87 | 7730 |
| 2021-08-23 | -81.82 | $9.92 | 7256 |
| 2021-08-20 | -100.00 | $9.88 | 6959 |
| 2021-08-19 | -90.00 | $9.92 | 2818 |
| 2021-08-18 | -100.00 | $9.90 | 3807 |
| 2021-08-17 | -70.00 | $9.96 | 8031 |
| 2021-08-16 | -80.00 | $9.94 | 10326 |
| 2021-08-13 | -90.00 | $9.92 | 842 |
| 2021-08-12 | -90.00 | $9.92 | 1815 |
| 2021-08-11 | -85.00 | $9.93 | 21777 |
| 2021-08-10 | -84.21 | $9.94 | 3654 |
| 2021-08-09 | -78.95 | $9.95 | 3410 |
| 2021-08-06 | -73.68 | $9.96 | 12307 |
| 2021-08-05 | -36.84 | $10.03 | 41772 |
| 2021-08-04 | -20.00 | $10.03 | 9167 |
| 2021-08-03 | -26.67 | $10.02 | 14416 |
| 2021-08-02 | -79.33 | $9.94 | 47302 |
| 2021-07-30 | -74.02 | $9.95 | 6934 |
| 2021-07-29 | -60.57 | $9.97 | 30565 |
| 2021-07-28 | -64.73 | $9.99 | 354 |
| 2021-07-27 | -100.00 | $9.95 | 13443 |
| 2021-07-26 | -90.00 | $9.97 | 13467 |
| 2021-07-23 | -80.00 | $9.98 | 9208 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
54.95
2023-12-21
Close Price
$4.43
Vol: 6206Average Directional Index - Detailed Analysis
Minimum
8.66
Average
45.97
Maximum
79.00
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-12-21 | 54.95 | $4.43 | 6206 |
| 2023-12-20 | 52.90 | $4.46 | 2062 |
| 2023-12-19 | 50.76 | $4.48 | 6432 |
| 2023-12-18 | 48.50 | $4.45 | 14496 |
| 2023-12-15 | 46.11 | $3.69 | 6437 |
| 2023-12-14 | 43.60 | $5.00 | 13912 |
| 2023-12-13 | 40.99 | $8.41 | 2389 |
| 2023-12-12 | 38.69 | $9.38 | 344 |
| 2023-12-11 | 36.60 | $10.10 | 929 |
| 2023-12-08 | 34.40 | $10.84 | 13324 |
| 2023-12-07 | 32.08 | $9.86 | 3306 |
| 2023-12-06 | 30.89 | $10.92 | 5441 |
| 2023-12-05 | 29.59 | $10.79 | 120 |
| 2023-12-04 | 29.25 | $10.85 | 1053 |
| 2023-12-01 | 28.90 | $10.81 | 299 |
| 2023-11-30 | 28.99 | $10.79 | 287 |
| 2023-11-29 | 29.20 | $10.81 | 290 |
| 2023-11-28 | 28.97 | $10.81 | 737 |
| 2023-11-27 | 28.73 | $10.79 | 316 |
| 2023-11-24 | 28.70 | $10.79 | 320 |
| 2023-11-22 | 28.68 | $10.79 | 623 |
| 2023-11-21 | 28.65 | $10.82 | 508 |
| 2023-11-20 | 28.42 | $10.80 | 1622 |
| 2023-11-17 | 28.39 | $10.80 | — |
| 2023-11-16 | 28.16 | $10.80 | 560 |
| 2023-11-15 | 27.93 | $10.80 | 437 |
| 2023-11-14 | 27.49 | $10.80 | 2128 |
| 2023-11-13 | 27.03 | $10.79 | 351 |
| 2023-11-10 | 26.54 | $10.80 | — |
| 2023-11-09 | 26.28 | $10.80 | — |
| 2023-11-08 | 26.00 | $10.80 | 1970 |
| 2023-11-07 | 25.70 | $10.80 | 1536 |
| 2023-11-06 | 25.55 | $10.80 | 1212 |
| 2023-11-03 | 25.64 | $10.81 | 1342 |
| 2023-11-02 | 25.60 | $10.81 | 1628 |
| 2023-11-01 | 25.41 | $10.81 | 354 |
| 2023-10-31 | 25.21 | $10.80 | 351 |
| 2023-10-30 | 25.08 | $10.79 | 2121 |
| 2023-10-27 | 25.00 | $10.79 | 281 |
| 2023-10-26 | 24.92 | $10.79 | 1062 |
| 2023-10-25 | 24.84 | $10.80 | 1472 |
| 2023-10-24 | 24.65 | $10.79 | 4156 |
| 2023-10-23 | 24.51 | $10.72 | — |
| 2023-10-20 | 24.80 | $10.72 | 1178 |
| 2023-10-19 | 25.11 | $10.71 | — |
| 2023-10-18 | 24.92 | $10.71 | — |
| 2023-10-17 | 24.73 | $10.71 | 263 |
| 2023-10-16 | 24.53 | $10.77 | 4605 |
| 2023-10-13 | 23.82 | $10.73 | 285 |
| 2023-10-12 | 23.49 | $10.73 | 614 |
| 2023-10-11 | 23.13 | $10.73 | 120 |
| 2023-10-10 | 22.78 | $10.77 | 787 |
| 2023-10-09 | 22.41 | $10.92 | 2419 |
| 2023-10-06 | 22.02 | $10.81 | 214 |
| 2023-10-05 | 22.21 | $10.67 | 500 |
| 2023-10-04 | 23.36 | $10.65 | — |
| 2023-10-03 | 24.41 | $10.65 | — |
| 2023-10-02 | 25.51 | $10.65 | — |
| 2023-09-29 | 26.66 | $10.65 | 1050 |
| 2023-09-28 | 27.88 | $10.64 | 356 |
| 2023-09-27 | 28.77 | $10.75 | — |
| 2023-09-26 | 30.04 | $10.75 | 1715 |
| 2023-09-25 | 31.37 | $10.68 | 307 |
| 2023-09-22 | 32.70 | $10.70 | 701 |
| 2023-09-21 | 34.27 | $10.70 | 246 |
| 2023-09-20 | 35.48 | $10.71 | 1923 |
| 2023-09-19 | 36.75 | $10.66 | 2503 |
| 2023-09-18 | 38.23 | $10.69 | 1453 |
| 2023-09-15 | 39.78 | $10.70 | 1566 |
| 2023-09-14 | 40.96 | $10.74 | — |
| 2023-09-13 | 42.60 | $10.74 | 465 |
| 2023-09-12 | 44.32 | $10.83 | 100 |
| 2023-09-11 | 46.46 | $10.70 | 4507 |
| 2023-09-08 | 48.71 | $10.70 | 10390 |
| 2023-09-07 | 51.15 | $10.70 | 5113 |
| 2023-09-06 | 52.05 | $10.67 | 1883 |
| 2023-09-05 | 52.79 | $10.67 | 784 |
| 2023-09-01 | 53.69 | $10.64 | 102 |
| 2023-08-31 | 54.24 | $10.64 | 583 |
| 2023-08-30 | 54.83 | $10.64 | 540 |
| 2023-08-29 | 55.44 | $10.63 | — |
| 2023-08-28 | 55.97 | $10.63 | — |
| 2023-08-25 | 56.51 | $10.63 | 430 |
| 2023-08-24 | 57.09 | $10.61 | — |
| 2023-08-23 | 57.49 | $10.61 | 539 |
| 2023-08-22 | 57.90 | $10.60 | — |
| 2023-08-21 | 58.24 | $10.60 | 199 |
| 2023-08-18 | 58.60 | $10.61 | 914 |
| 2023-08-17 | 58.97 | $10.63 | 1448 |
| 2023-08-16 | 59.36 | $10.61 | 5697 |
| 2023-08-15 | 59.80 | $10.60 | 425 |
| 2023-08-14 | 60.03 | $10.60 | — |
| 2023-08-11 | 60.26 | $10.60 | 309 |
| 2023-08-10 | 60.48 | $10.61 | 940 |
| 2023-08-09 | 60.72 | $10.57 | 1311 |
| 2023-08-08 | 60.90 | $10.56 | 2669 |
| 2023-08-07 | 60.88 | $10.60 | — |
| 2023-08-04 | 60.93 | $10.60 | 100 |
| 2023-08-03 | 60.98 | $10.60 | — |
| 2023-08-02 | 61.04 | $10.60 | 1364 |
| 2023-08-01 | 61.10 | $10.60 | 1101 |
| 2023-07-31 | 61.16 | $10.56 | 2454 |
| 2023-07-28 | 61.06 | $10.56 | 850 |
| 2023-07-27 | 60.95 | $10.56 | — |
| 2023-07-26 | 60.72 | $10.56 | — |
| 2023-07-25 | 60.47 | $10.56 | 3024 |
| 2023-07-24 | 60.21 | $10.56 | 888 |
| 2023-07-21 | 59.94 | $10.56 | 4184 |
| 2023-07-20 | 59.65 | $10.56 | 1872 |
| 2023-07-19 | 59.33 | $10.55 | 6170 |
| 2023-07-18 | 58.96 | $10.52 | 659 |
| 2023-07-17 | 58.53 | $10.52 | 8198 |
| 2023-07-14 | 58.08 | $10.37 | 360 |
| 2023-07-13 | 56.95 | $10.44 | 1450 |
| 2023-07-12 | 55.80 | $10.51 | 8795 |
| 2023-07-11 | 54.59 | $10.49 | 15083 |
| 2023-07-10 | 53.61 | $10.47 | 435 |
| 2023-07-07 | 52.96 | $10.47 | 402 |
| 2023-07-06 | 52.29 | $10.48 | 806 |
| 2023-07-05 | 51.57 | $10.55 | 303 |
| 2023-07-03 | 50.89 | $10.61 | 7526 |
| 2023-06-30 | 50.17 | $10.52 | 1540 |
| 2023-06-29 | 49.67 | $10.50 | 6030 |
| 2023-06-28 | 49.14 | $10.47 | 6505 |
| 2023-06-27 | 48.51 | $10.41 | 12535 |
| 2023-06-26 | 47.89 | $10.50 | 20792 |
| 2023-06-23 | 47.17 | $10.46 | 227 |
| 2023-06-22 | 47.98 | $10.54 | 100 |
| 2023-06-21 | 49.04 | $10.49 | 3812 |
| 2023-06-20 | 49.92 | $10.47 | 741 |
| 2023-06-16 | 50.84 | $10.36 | 1016 |
| 2023-06-15 | 50.80 | $10.47 | 472 |
| 2023-06-14 | 51.05 | $10.55 | 4935 |
| 2023-06-13 | 51.45 | $10.50 | 8891 |
| 2023-06-12 | 51.52 | $10.40 | 2380 |
| 2023-06-09 | 51.79 | $10.41 | 1312 |
| 2023-06-08 | 52.22 | $10.39 | — |
| 2023-06-07 | 52.55 | $10.39 | 19992 |
| 2023-06-06 | 52.90 | $10.46 | 12066 |
| 2023-06-05 | 53.35 | $10.50 | 630 |
| 2023-06-02 | 54.03 | $10.46 | 1419 |
| 2023-06-01 | 54.69 | $10.49 | 9027 |
| 2023-05-31 | 55.39 | $10.46 | 998 |
| 2023-05-30 | 56.45 | $10.45 | 3915 |
| 2023-05-26 | 57.92 | $10.46 | 4017 |
| 2023-05-25 | 59.47 | $10.49 | 2778 |
| 2023-05-24 | 60.62 | $10.28 | 949 |
| 2023-05-23 | 61.74 | $10.47 | 8479 |
| 2023-05-22 | 63.14 | $10.55 | 1628 |
| 2023-05-19 | 64.88 | $10.40 | 8069 |
| 2023-05-18 | 66.71 | $10.24 | 1894 |
| 2023-05-17 | 66.70 | $10.24 | 1947 |
| 2023-05-16 | 66.69 | $10.21 | 21344 |
| 2023-05-15 | 66.48 | $10.08 | 3375 |
| 2023-05-12 | 66.62 | $10.10 | 14413 |
| 2023-05-11 | 66.78 | $10.05 | 801 |
| 2023-05-10 | 68.00 | $10.03 | 488 |
| 2023-05-09 | 68.22 | $10.05 | — |
| 2023-05-08 | 68.51 | $10.05 | — |
| 2023-05-05 | 68.81 | $10.05 | 1868 |
| 2023-05-04 | 69.12 | $10.06 | 7726 |
| 2023-05-03 | 69.70 | $10.06 | 3639 |
| 2023-05-02 | 69.40 | $10.03 | — |
| 2023-05-01 | 69.61 | $10.03 | 501 |
| 2023-04-28 | 69.83 | $10.00 | 1011 |
| 2023-04-27 | 69.92 | $10.02 | 2584 |
| 2023-04-26 | 70.01 | $9.99 | 3255 |
| 2023-04-25 | 69.72 | $9.99 | — |
| 2023-04-24 | 69.41 | $9.99 | — |
| 2023-04-21 | 69.09 | $9.99 | 1304 |
| 2023-04-20 | 68.76 | $10.00 | 371 |
| 2023-04-19 | 68.42 | $9.98 | 133 |
| 2023-04-18 | 67.84 | $9.97 | — |
| 2023-04-17 | 67.12 | $9.97 | 2068 |
| 2023-04-14 | 66.36 | $9.99 | 401 |
| 2023-04-13 | 65.59 | $10.00 | 936 |
| 2023-04-12 | 64.82 | $9.97 | 1800 |
| 2023-04-11 | 64.02 | $10.00 | 122 |
| 2023-04-10 | 63.20 | $9.97 | 2560 |
| 2023-04-06 | 62.33 | $9.98 | 500 |
| 2023-04-05 | 61.59 | $9.96 | 35714 |
| 2023-04-04 | 60.88 | $9.95 | 6975 |
| 2023-04-03 | 59.99 | $9.94 | 7715 |
| 2023-03-31 | 59.32 | $9.98 | — |
| 2023-03-30 | 58.75 | $9.98 | 3692 |
| 2023-03-29 | 58.16 | $9.95 | 20375 |
| 2023-03-28 | 57.43 | $9.96 | — |
| 2023-03-27 | 57.94 | $9.96 | 700 |
| 2023-03-24 | 58.47 | $9.97 | 1464 |
| 2023-03-23 | 59.03 | $9.96 | 222 |
| 2023-03-22 | 59.59 | $9.96 | 337 |
| 2023-03-21 | 60.02 | $9.99 | 435 |
| 2023-03-20 | 60.48 | $9.96 | — |
| 2023-03-17 | 60.65 | $9.96 | 4034 |
| 2023-03-16 | 60.82 | $9.99 | 631 |
| 2023-03-15 | 61.09 | $10.01 | 6732 |
| 2023-03-14 | 61.39 | $10.00 | 4323 |
| 2023-03-13 | 61.60 | $10.00 | 6305 |
| 2023-03-10 | 61.87 | $10.02 | 1922 |
| 2023-03-09 | 62.16 | $10.02 | 2087 |
| 2023-03-08 | 62.80 | $10.01 | 1468 |
| 2023-03-07 | 63.33 | $10.05 | 3151 |
| 2023-03-06 | 63.89 | $10.02 | 807 |
| 2023-03-03 | 64.19 | $10.02 | 592 |
| 2023-03-02 | 64.50 | $10.02 | 9020 |
| 2023-03-01 | 64.83 | $10.01 | 1655 |
| 2023-02-28 | 65.02 | $10.01 | 1790 |
| 2023-02-27 | 65.22 | $10.02 | 4971 |
| 2023-02-24 | 65.43 | $10.02 | 532 |
| 2023-02-23 | 65.67 | $10.00 | 321 |
| 2023-02-22 | 65.62 | $10.02 | 1809 |
| 2023-02-21 | 65.60 | $10.02 | 1018 |
| 2023-02-17 | 65.39 | $10.03 | 900 |
| 2023-02-16 | 65.19 | $10.00 | 5320 |
| 2023-02-15 | 64.78 | $9.95 | 482 |
| 2023-02-14 | 64.43 | $10.00 | 93 |
| 2023-02-13 | 64.11 | $10.00 | 695 |
| 2023-02-10 | 63.77 | $10.02 | 3259 |
| 2023-02-09 | 63.43 | $10.02 | 841 |
| 2023-02-08 | 63.02 | $9.97 | 17274 |
| 2023-02-07 | 62.59 | $10.07 | 4436 |
| 2023-02-06 | 62.44 | $10.08 | 2490 |
| 2023-02-03 | 62.38 | $9.95 | 4478 |
| 2023-02-02 | 62.31 | $10.19 | 11055 |
| 2023-02-01 | 63.12 | $10.17 | 2497 |
| 2023-01-31 | 63.68 | $10.17 | 1179 |
| 2023-01-30 | 64.27 | $10.17 | 4590 |
| 2023-01-27 | 64.89 | $10.12 | 164 |
| 2023-01-26 | 65.96 | $10.10 | 1778 |
| 2023-01-25 | 66.95 | $10.10 | 687 |
| 2023-01-24 | 68.10 | $10.05 | 14864 |
| 2023-01-23 | 69.02 | $10.02 | 920 |
| 2023-01-20 | 69.78 | $10.00 | 5182 |
| 2023-01-19 | 70.58 | $10.01 | 351 |
| 2023-01-18 | 70.84 | $10.00 | 2849 |
| 2023-01-17 | 71.17 | $10.00 | 443 |
| 2023-01-13 | 71.44 | $10.00 | 3607 |
| 2023-01-12 | 71.73 | $9.95 | 3522 |
| 2023-01-11 | 71.73 | $10.00 | 2275 |
| 2023-01-10 | 71.72 | $9.89 | 7315 |
| 2023-01-09 | 71.29 | $9.98 | 50 |
| 2023-01-06 | 70.90 | $9.98 | 815 |
| 2023-01-05 | 70.49 | $9.97 | 3293 |
| 2023-01-04 | 70.00 | $9.92 | 400 |
| 2023-01-03 | 69.65 | $9.93 | 1713 |
| 2022-12-30 | 69.64 | $9.98 | 11974 |
| 2022-12-29 | 69.76 | $9.86 | 3571 |
| 2022-12-28 | 69.11 | $10.01 | 1270 |
| 2022-12-27 | 69.02 | $10.09 | 8951 |
| 2022-12-23 | 69.06 | $10.09 | 2128 |
| 2022-12-22 | 69.11 | $10.07 | 1935 |
| 2022-12-21 | 69.04 | $10.07 | 5207 |
| 2022-12-20 | 68.97 | $10.07 | 454 |
| 2022-12-19 | 68.68 | $10.08 | 7544 |
| 2022-12-16 | 68.37 | $10.01 | 2030 |
| 2022-12-15 | 67.75 | $10.07 | 1820 |
| 2022-12-14 | 67.33 | $10.07 | 1470 |
| 2022-12-13 | 66.84 | $10.08 | 3004 |
| 2022-12-12 | 66.31 | $10.06 | 3789 |
| 2022-12-09 | 66.81 | $10.05 | 3000 |
| 2022-12-08 | 67.33 | $10.08 | 1515 |
| 2022-12-07 | 68.06 | $10.05 | 210 |
| 2022-12-06 | 68.34 | $10.06 | 3259 |
| 2022-12-05 | 68.67 | $10.06 | 17006 |
| 2022-12-02 | 69.01 | $10.04 | 239 |
| 2022-12-01 | 68.89 | $10.06 | 653 |
| 2022-11-30 | 68.80 | $10.06 | 1780 |
| 2022-11-29 | 68.69 | $10.04 | 114 |
| 2022-11-28 | 68.27 | $10.04 | 207 |
| 2022-11-25 | 67.82 | $10.03 | 10368 |
| 2022-11-23 | 67.34 | $10.03 | 1224 |
| 2022-11-22 | 67.14 | $10.04 | 6088 |
| 2022-11-21 | 67.11 | $10.03 | 38582 |
| 2022-11-18 | 66.74 | $10.03 | 2692 |
| 2022-11-17 | 66.77 | $10.02 | 5471 |
| 2022-11-16 | 66.81 | $10.02 | 35 |
| 2022-11-15 | 66.71 | $10.02 | 764 |
| 2022-11-14 | 66.62 | $10.02 | 9610 |
| 2022-11-11 | 66.52 | $10.02 | 2028 |
| 2022-11-10 | 66.36 | $10.02 | 3908 |
| 2022-11-09 | 66.32 | $10.02 | 417 |
| 2022-11-08 | 66.22 | $10.03 | 837 |
| 2022-11-07 | 66.14 | $10.03 | 2014 |
| 2022-11-04 | 66.05 | $10.01 | 252 |
| 2022-11-03 | 65.81 | $10.01 | 4159 |
| 2022-11-02 | 65.43 | $10.02 | 955 |
| 2022-11-01 | 65.02 | $10.00 | 1302 |
| 2022-10-31 | 64.57 | $10.00 | 1080 |
| 2022-10-28 | 63.91 | $10.01 | 3345 |
| 2022-10-27 | 63.21 | $10.00 | 11324 |
| 2022-10-26 | 62.37 | $10.00 | 1614 |
| 2022-10-25 | 61.48 | $10.00 | 954 |
| 2022-10-24 | 60.53 | $10.00 | 2091 |
| 2022-10-21 | 59.55 | $10.00 | 32 |
| 2022-10-20 | 58.41 | $10.00 | 3388 |
| 2022-10-19 | 57.22 | $9.98 | 3033 |
| 2022-10-18 | 55.87 | $9.97 | 2536 |
| 2022-10-17 | 54.36 | $9.97 | 2797 |
| 2022-10-14 | 52.69 | $9.98 | 1490 |
| 2022-10-13 | 50.93 | $9.98 | 4222 |
| 2022-10-12 | 49.08 | $9.97 | 2236 |
| 2022-10-11 | 47.06 | $9.96 | 2929 |
| 2022-10-10 | 44.91 | $9.96 | 4417 |
| 2022-10-07 | 42.63 | $9.97 | 11921 |
| 2022-10-06 | 40.25 | $9.97 | 9023 |
| 2022-10-05 | 37.74 | $9.95 | 1996 |
| 2022-10-04 | 34.98 | $9.96 | 4688 |
| 2022-10-03 | 32.07 | $9.96 | 5954 |
| 2022-09-30 | 28.99 | $9.95 | 962 |
| 2022-09-29 | 25.74 | $9.95 | 1626 |
| 2022-09-28 | 22.28 | $9.94 | 43235 |
| 2022-09-27 | 18.65 | $9.94 | 2069 |
| 2022-09-26 | 18.10 | $9.94 | 1210 |
| 2022-09-23 | 17.52 | $9.96 | 6368 |
| 2022-09-22 | 16.46 | $9.94 | 538 |
| 2022-09-21 | 15.82 | $9.94 | 708 |
| 2022-09-20 | 15.14 | $9.94 | 3747 |
| 2022-09-19 | 14.43 | $9.95 | 1422 |
| 2022-09-16 | 13.67 | $9.93 | 1132 |
| 2022-09-15 | 13.37 | $9.94 | 921 |
| 2022-09-14 | 13.04 | $9.92 | 2945 |
| 2022-09-13 | 13.11 | $9.92 | 1280 |
| 2022-09-12 | 13.19 | $9.94 | 708 |
| 2022-09-09 | 12.90 | $9.94 | 6741 |
| 2022-09-08 | 12.60 | $9.95 | 455 |
| 2022-09-07 | 12.28 | $9.95 | 2921 |
| 2022-09-06 | 11.95 | $9.92 | 25734 |
| 2022-09-02 | 11.26 | $9.91 | 376 |
| 2022-09-01 | 11.55 | $9.92 | 1648 |
| 2022-08-31 | 11.65 | $9.92 | 2921 |
| 2022-08-30 | 11.77 | $9.91 | 3754 |
| 2022-08-29 | 12.29 | $9.91 | 2638 |
| 2022-08-26 | 12.67 | $9.92 | 873 |
| 2022-08-25 | 13.08 | $9.92 | 2232 |
| 2022-08-24 | 13.40 | $9.91 | 330 |
| 2022-08-23 | 14.04 | $9.91 | 1088 |
| 2022-08-22 | 14.38 | $9.91 | 994 |
| 2022-08-19 | 14.73 | $9.91 | 3790 |
| 2022-08-18 | 15.10 | $9.91 | 300 |
| 2022-08-17 | 15.16 | $9.91 | 3166 |
| 2022-08-16 | 15.21 | $9.92 | 1703 |
| 2022-08-15 | 14.94 | $9.91 | 732 |
| 2022-08-12 | 14.65 | $9.91 | 1348 |
| 2022-08-11 | 14.35 | $9.89 | 3132 |
| 2022-08-10 | 14.73 | $9.89 | 52 |
| 2022-08-09 | 15.14 | $9.89 | 585 |
| 2022-08-08 | 15.56 | $9.91 | 2631 |
| 2022-08-05 | 16.01 | $9.92 | 5828 |
| 2022-08-04 | 15.76 | $9.91 | 2433 |
| 2022-08-03 | 15.49 | $9.90 | 2650 |
| 2022-08-02 | 15.21 | $9.91 | 2883 |
| 2022-08-01 | 14.91 | $9.91 | 2743 |
| 2022-07-29 | 14.60 | $9.89 | 4000 |
| 2022-07-28 | 13.40 | $9.90 | 1470 |
| 2022-07-27 | 12.57 | $9.89 | 11611 |
| 2022-07-26 | 11.94 | $9.89 | 3710 |
| 2022-07-25 | 11.28 | $9.88 | 9354 |
| 2022-07-22 | 11.20 | $9.87 | 1633 |
| 2022-07-21 | 11.29 | $9.87 | 2321 |
| 2022-07-20 | 11.68 | $9.87 | 1190 |
| 2022-07-19 | 12.10 | $9.87 | 158 |
| 2022-07-18 | 11.98 | $9.87 | 2690 |
| 2022-07-15 | 11.85 | $9.87 | 616 |
| 2022-07-14 | 11.94 | $9.86 | 1052 |
| 2022-07-13 | 12.25 | $9.86 | 6076 |
| 2022-07-12 | 12.58 | $9.87 | 1212 |
| 2022-07-11 | 12.40 | $9.87 | 2961 |
| 2022-07-08 | 12.22 | $9.86 | 711 |
| 2022-07-07 | 12.30 | $9.86 | 1271 |
| 2022-07-06 | 12.38 | $9.87 | 107 |
| 2022-07-05 | 11.95 | $9.88 | 1298 |
| 2022-07-01 | 11.50 | $9.87 | 439 |
| 2022-06-30 | 11.40 | $9.89 | 184 |
| 2022-06-29 | 10.74 | $9.88 | 2081 |
| 2022-06-28 | 10.23 | $9.87 | 2605 |
| 2022-06-27 | 9.88 | $9.88 | 3940 |
| 2022-06-24 | 9.24 | $9.86 | 108 |
| 2022-06-23 | 8.96 | $9.86 | 887 |
| 2022-06-22 | 8.66 | $9.86 | 286 |
| 2022-06-21 | 8.98 | $9.86 | 1485 |
| 2022-06-17 | 9.33 | $9.88 | 303 |
| 2022-06-16 | 9.44 | $9.86 | 4719 |
| 2022-06-15 | 9.81 | $9.85 | 1088 |
| 2022-06-14 | 9.93 | $9.86 | 4233 |
| 2022-06-13 | 10.31 | $9.89 | 3300 |
| 2022-06-10 | 10.73 | $9.88 | 687 |
| 2022-06-09 | 11.15 | $9.87 | 1140 |
| 2022-06-08 | 11.39 | $9.87 | 2550 |
| 2022-06-07 | 11.57 | $9.88 | 1 |
| 2022-06-06 | 11.80 | $9.88 | 1054 |
| 2022-06-03 | 12.06 | $9.88 | 5039 |
| 2022-06-02 | 12.32 | $9.88 | 1925 |
| 2022-06-01 | 12.32 | $9.85 | 387 |
| 2022-05-31 | 12.87 | $9.85 | 1943 |
| 2022-05-27 | 13.45 | $9.85 | 182 |
| 2022-05-26 | 13.86 | $9.87 | 1057 |
| 2022-05-25 | 14.29 | $9.85 | 2522 |
| 2022-05-24 | 14.59 | $9.86 | 3305 |
| 2022-05-23 | 14.80 | $9.87 | 3901 |
| 2022-05-20 | 15.35 | $9.86 | 851 |
| 2022-05-19 | 15.68 | $9.87 | 4597 |
| 2022-05-18 | 16.03 | $9.87 | 11092 |
| 2022-05-17 | 16.60 | $9.85 | 5818 |
| 2022-05-16 | 17.20 | $9.85 | 2609 |
| 2022-05-13 | 17.24 | $9.83 | 8024 |
| 2022-05-12 | 16.89 | $9.83 | 22125 |
| 2022-05-11 | 16.68 | $9.85 | 4034 |
| 2022-05-10 | 16.84 | $9.86 | 4573 |
| 2022-05-09 | 16.79 | $9.87 | 3243 |
| 2022-05-06 | 17.14 | $9.87 | 3775 |
| 2022-05-05 | 17.50 | $9.90 | 842 |
| 2022-05-04 | 18.30 | $9.90 | 1501 |
| 2022-05-03 | 19.02 | $9.89 | 11103 |
| 2022-05-02 | 19.77 | $9.90 | 3097 |
| 2022-04-29 | 20.28 | $9.90 | 1550 |
| 2022-04-28 | 20.82 | $9.90 | 3989 |
| 2022-04-27 | 21.38 | $9.89 | 1530 |
| 2022-04-26 | 22.30 | $9.90 | 1785 |
| 2022-04-25 | 23.02 | $9.89 | 1228 |
| 2022-04-22 | 23.78 | $9.92 | 600 |
| 2022-04-21 | 23.31 | $9.91 | 1341 |
| 2022-04-20 | 22.95 | $9.93 | 4084 |
| 2022-04-19 | 22.56 | $9.92 | 5086 |
| 2022-04-18 | 22.30 | $9.88 | 6653 |
| 2022-04-14 | 22.39 | $9.87 | 1399 |
| 2022-04-13 | 22.55 | $9.91 | 7268 |
| 2022-04-12 | 22.11 | $9.90 | 2761 |
| 2022-04-11 | 21.76 | $9.92 | 4068 |
| 2022-04-08 | 20.74 | $9.91 | 1716 |
| 2022-04-07 | 19.84 | $9.90 | 518 |
| 2022-04-06 | 19.04 | $9.90 | 6846 |
| 2022-04-05 | 18.21 | $9.88 | 788 |
| 2022-04-04 | 18.01 | $9.90 | 3492 |
| 2022-04-01 | 17.81 | $9.89 | 1150 |
| 2022-03-31 | 17.72 | $9.90 | 407 |
| 2022-03-30 | 16.59 | $9.89 | 490 |
| 2022-03-29 | 15.99 | $9.89 | 1236 |
| 2022-03-28 | 15.36 | $9.88 | 1717 |
| 2022-03-25 | 15.31 | $9.88 | 201 |
| 2022-03-24 | 14.85 | $9.89 | 1633 |
| 2022-03-23 | 14.64 | $9.88 | 5581 |
| 2022-03-22 | 14.69 | $9.90 | 3517 |
| 2022-03-21 | 14.61 | $9.89 | 17052 |
| 2022-03-18 | 14.52 | $9.88 | 282 |
| 2022-03-17 | 15.01 | $9.88 | 18237 |
| 2022-03-16 | 15.53 | $9.89 | 3094 |
| 2022-03-15 | 16.08 | $9.89 | 5745 |
| 2022-03-14 | 16.80 | $9.89 | 3901 |
| 2022-03-11 | 17.25 | $9.88 | 2699 |
| 2022-03-10 | 17.69 | $9.88 | 4233 |
| 2022-03-09 | 18.15 | $9.90 | 2108 |
| 2022-03-08 | 18.64 | $9.90 | 5147 |
| 2022-03-07 | 19.15 | $9.89 | 5935 |
| 2022-03-04 | 19.26 | $9.90 | 6170 |
| 2022-03-03 | 19.38 | $9.90 | 3230 |
| 2022-03-02 | 19.69 | $9.90 | 4753 |
| 2022-03-01 | 20.01 | $9.90 | 1978 |
| 2022-02-28 | 20.08 | $9.87 | 787 |
| 2022-02-25 | 20.16 | $9.88 | 7592 |
| 2022-02-24 | 20.51 | $9.90 | 7205 |
| 2022-02-23 | 20.63 | $9.88 | 1076 |
| 2022-02-22 | 21.33 | $9.90 | 2356 |
| 2022-02-18 | 22.07 | $9.90 | 5920 |
| 2022-02-17 | 22.86 | $9.90 | 3949 |
| 2022-02-16 | 22.96 | $9.88 | 5551 |
| 2022-02-15 | 23.06 | $9.88 | 400 |
| 2022-02-14 | 23.50 | $9.88 | 382 |
| 2022-02-11 | 23.97 | $9.90 | 10 |
| 2022-02-10 | 23.96 | $9.90 | 4944 |
| 2022-02-09 | 23.95 | $9.86 | 225 |
| 2022-02-08 | 24.65 | $9.89 | 1341 |
| 2022-02-07 | 25.38 | $9.88 | 1736 |
| 2022-02-04 | 26.15 | $9.88 | 2166 |
| 2022-02-03 | 26.96 | $9.89 | 3720 |
| 2022-02-02 | 28.26 | $9.89 | 2384 |
| 2022-02-01 | 29.62 | $9.92 | 1935 |
| 2022-01-31 | 30.44 | $9.88 | 6238 |
| 2022-01-28 | 31.74 | $9.88 | 8459 |
| 2022-01-27 | 33.12 | $9.86 | 8533 |
| 2022-01-26 | 34.78 | $9.89 | 2072 |
| 2022-01-25 | 36.38 | $9.90 | 2712 |
| 2022-01-24 | 38.29 | $9.88 | 13373 |
| 2022-01-21 | 40.18 | $9.89 | 10029 |
| 2022-01-20 | 41.58 | $9.91 | 21588 |
| 2022-01-19 | 43.05 | $9.89 | 1311 |
| 2022-01-18 | 44.70 | $9.92 | 15422 |
| 2022-01-14 | 46.42 | $9.93 | 4049 |
| 2022-01-13 | 47.77 | $9.95 | 894 |
| 2022-01-12 | 47.71 | $9.95 | 2411 |
| 2022-01-11 | 47.84 | $9.96 | 5193 |
| 2022-01-10 | 47.98 | $9.94 | 1616 |
| 2022-01-07 | 48.12 | $9.95 | 2112 |
| 2022-01-06 | 48.45 | $9.94 | 4009 |
| 2022-01-05 | 48.89 | $9.95 | 1615 |
| 2022-01-04 | 49.20 | $9.96 | 2289 |
| 2022-01-03 | 49.53 | $9.95 | 1003 |
| 2021-12-31 | 50.10 | $9.93 | 5040 |
| 2021-12-30 | 50.71 | $9.96 | 6144 |
| 2021-12-29 | 51.46 | $9.93 | 4862 |
| 2021-12-28 | 52.52 | $9.92 | 11029 |
| 2021-12-27 | 53.36 | $9.93 | 5355 |
| 2021-12-23 | 54.26 | $9.94 | 4987 |
| 2021-12-22 | 54.94 | $9.93 | 10826 |
| 2021-12-21 | 55.41 | $9.92 | 1429 |
| 2021-12-20 | 56.16 | $9.92 | 3728 |
| 2021-12-17 | 56.94 | $9.92 | 3021 |
| 2021-12-16 | 58.14 | $9.93 | 3199 |
| 2021-12-15 | 59.15 | $9.92 | 122 |
| 2021-12-14 | 60.78 | $9.95 | 607 |
| 2021-12-13 | 61.63 | $9.98 | 7038 |
| 2021-12-10 | 62.52 | $9.98 | 49999 |
| 2021-12-09 | 62.84 | $10.00 | 2192 |
| 2021-12-08 | 63.17 | $10.03 | 2143 |
| 2021-12-07 | 63.51 | $9.98 | 6972 |
| 2021-12-06 | 64.20 | $9.99 | 2215 |
| 2021-12-03 | 64.60 | $9.98 | 6611 |
| 2021-12-02 | 65.03 | $10.00 | 6630 |
| 2021-12-01 | 65.58 | $9.99 | 9545 |
| 2021-11-30 | 65.86 | $10.04 | 2292 |
| 2021-11-29 | 66.16 | $9.99 | 982 |
| 2021-11-26 | 66.47 | $10.00 | 715 |
| 2021-11-24 | 67.20 | $10.01 | 4260 |
| 2021-11-23 | 67.66 | $10.00 | 3477 |
| 2021-11-22 | 68.19 | $10.01 | 7381 |
| 2021-11-19 | 68.74 | $10.02 | 901 |
| 2021-11-18 | 69.33 | $10.03 | 8068 |
| 2021-11-17 | 69.94 | $10.00 | 2550 |
| 2021-11-16 | 70.59 | $10.03 | 1101 |
| 2021-11-15 | 70.50 | $10.01 | 1213 |
| 2021-11-12 | 70.41 | $10.02 | 3045 |
| 2021-11-11 | 70.32 | $10.00 | 6891 |
| 2021-11-10 | 70.39 | $10.00 | 12836 |
| 2021-11-09 | 70.47 | $9.98 | 21015 |
| 2021-11-08 | 70.55 | $9.99 | 3202 |
| 2021-11-05 | 70.63 | $9.98 | 36131 |
| 2021-11-04 | 70.76 | $10.00 | 3719 |
| 2021-11-03 | 70.90 | $10.00 | 9655 |
| 2021-11-02 | 71.12 | $9.99 | 5241 |
| 2021-11-01 | 71.35 | $9.99 | 1418 |
| 2021-10-29 | 71.62 | $9.99 | 4815 |
| 2021-10-28 | 71.83 | $9.97 | 5881 |
| 2021-10-27 | 72.12 | $9.95 | 3618 |
| 2021-10-26 | 72.42 | $9.97 | 9361 |
| 2021-10-25 | 72.84 | $9.93 | 5390 |
| 2021-10-22 | 73.12 | $9.97 | 20101 |
| 2021-10-21 | 73.42 | $9.95 | 979 |
| 2021-10-20 | 73.83 | $9.93 | 4282 |
| 2021-10-19 | 74.29 | $9.96 | 4997 |
| 2021-10-18 | 74.77 | $9.92 | 6860 |
| 2021-10-15 | 75.52 | $9.93 | 17712 |
| 2021-10-14 | 76.30 | $9.93 | 3439 |
| 2021-10-13 | 76.71 | $9.94 | 3935 |
| 2021-10-12 | 77.14 | $9.91 | 2450 |
| 2021-10-11 | 77.72 | $9.93 | 3747 |
| 2021-10-08 | 78.34 | $9.96 | 1356 |
| 2021-10-07 | 78.45 | $9.96 | 1411 |
| 2021-10-06 | 78.62 | $9.93 | 11719 |
| 2021-10-05 | 78.79 | $10.00 | 25991 |
| 2021-10-04 | 79.00 | $9.97 | 6465 |
| 2021-10-01 | 78.98 | $9.98 | 6687 |
| 2021-09-30 | 78.82 | $9.97 | 54023 |
| 2021-09-29 | 78.73 | $9.99 | 1847 |
| 2021-09-28 | 78.64 | $9.96 | 1901 |
| 2021-09-27 | 78.54 | $9.98 | 5847 |
| 2021-09-24 | 78.45 | $10.00 | 4320 |
| 2021-09-23 | 78.35 | $9.96 | 878 |
| 2021-09-22 | 78.27 | $9.93 | 17640 |
| 2021-09-21 | 78.19 | $9.95 | 2785 |
| 2021-09-20 | 78.11 | $9.95 | 9647 |
| 2021-09-17 | 78.03 | $9.98 | 841850 |
| 2021-09-16 | 77.95 | $9.95 | 1875 |
| 2021-09-15 | 77.89 | $9.95 | 375600 |
| 2021-09-14 | 77.84 | $9.93 | 7702 |
| 2021-09-13 | 77.81 | $9.94 | 5352 |
| 2021-09-10 | 77.67 | $9.92 | 14984 |
| 2021-09-09 | 77.55 | $9.93 | 4101 |
| 2021-09-08 | 77.42 | $9.94 | 3185 |
| 2021-09-07 | 77.28 | $9.91 | 10560 |
| 2021-09-03 | 76.95 | $9.92 | 7535 |
| 2021-09-02 | 76.64 | $9.89 | 8314 |
| 2021-09-01 | 76.32 | $9.91 | 26100 |
| 2021-08-31 | 75.87 | $9.89 | 6947 |
| 2021-08-30 | 75.40 | $9.92 | 10171 |
| 2021-08-27 | 74.89 | $9.92 | 3925 |
| 2021-08-26 | 74.37 | $9.89 | 4013 |
| 2021-08-25 | 73.82 | $9.88 | 2491 |
| 2021-08-24 | 73.20 | $9.87 | 7730 |
| 2021-08-23 | 72.55 | $9.92 | 7256 |
| 2021-08-20 | 71.78 | $9.88 | 6959 |
| 2021-08-19 | 70.98 | $9.92 | 2818 |
| 2021-08-18 | 70.05 | $9.90 | 3807 |
| 2021-08-17 | 69.08 | $9.96 | 8031 |
| 2021-08-16 | 68.05 | $9.94 | 10326 |
| 2021-08-13 | 66.94 | $9.92 | 842 |
| 2021-08-12 | 65.79 | $9.92 | 1815 |
| 2021-08-11 | 64.59 | $9.93 | 21777 |
| 2021-08-10 | 63.33 | $9.94 | 3654 |
| 2021-08-09 | 61.89 | $9.95 | 3410 |
| 2021-08-06 | 60.37 | $9.96 | 12307 |
| 2021-08-05 | 58.74 | $10.03 | 41772 |
| 2021-08-04 | 56.97 | $10.03 | 9167 |
| 2021-08-03 | 55.12 | $10.02 | 14416 |
| 2021-08-02 | 53.17 | $9.94 | 47302 |
| 2021-07-30 | 51.12 | $9.95 | 6934 |
| 2021-07-29 | 48.97 | $9.97 | 30565 |
| 2021-07-28 | 46.70 | $9.99 | 354 |
| 2021-07-27 | 44.17 | $9.95 | 13443 |
| 2021-07-26 | 41.50 | $9.97 | 13467 |
| 2021-07-23 | 38.66 | $9.98 | 9208 |
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