Is QualTek Services Inc. (QTEK) a Buy, Sell, or Hold?
Enter your email address below for free access to our QualTek Services Inc. (QTEK) research center and poll results.
NASDAQ : QTEK
QualTek Services Inc. — Technical Indicators
$0.075 USD
$0 (0.0%)
- Volume
- 3.46M
- Average Volume
- 1.68M
- Market Capitalization
- $4.89M
- P/E Ratio
- -22.06
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $2.68
- Year Low
- $0.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.36
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
0.17
2023-06-01
Close Price
$0.08
Vol: 3.6M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
0.17
Average
4.46
Maximum
9.95
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-06-01 | 0.17 | $0.08 | 3.6M |
| 2023-05-31 | 0.17 | $0.09 | 7.2M |
| 2023-05-30 | 0.18 | $0.15 | 51.9M |
| 2023-05-26 | 0.19 | $0.08 | 18.1M |
| 2023-05-25 | 0.20 | $0.10 | 1.6M |
| 2023-05-24 | 0.20 | $0.11 | 4.2M |
| 2023-05-23 | 0.21 | $0.17 | 187750 |
| 2023-05-22 | 0.21 | $0.18 | 72139 |
| 2023-05-19 | 0.22 | $0.18 | 60550 |
| 2023-05-18 | 0.23 | $0.18 | 116726 |
| 2023-05-17 | 0.24 | $0.20 | 88266 |
| 2023-05-16 | 0.24 | $0.18 | 47585 |
| 2023-05-15 | 0.25 | $0.19 | 110222 |
| 2023-05-12 | 0.26 | $0.18 | 348571 |
| 2023-05-11 | 0.27 | $0.19 | 81220 |
| 2023-05-10 | 0.28 | $0.20 | 94435 |
| 2023-05-09 | 0.28 | $0.22 | 137008 |
| 2023-05-08 | 0.29 | $0.21 | 191379 |
| 2023-05-05 | 0.30 | $0.23 | 56707 |
| 2023-05-04 | 0.30 | $0.23 | 49759 |
| 2023-05-03 | 0.30 | $0.23 | 39242 |
| 2023-05-02 | 0.31 | $0.23 | 67313 |
| 2023-05-01 | 0.31 | $0.28 | 143421 |
| 2023-04-28 | 0.32 | $0.26 | 92154 |
| 2023-04-27 | 0.32 | $0.21 | 274888 |
| 2023-04-26 | 0.33 | $0.24 | 1.0M |
| 2023-04-25 | 0.34 | $0.24 | 327998 |
| 2023-04-24 | 0.34 | $0.33 | 18602 |
| 2023-04-21 | 0.35 | $0.33 | 16545 |
| 2023-04-20 | 0.35 | $0.35 | 12347 |
| 2023-04-19 | 0.34 | $0.33 | 16024 |
| 2023-04-18 | 0.34 | $0.35 | 48674 |
| 2023-04-17 | 0.34 | $0.34 | 18855 |
| 2023-04-14 | 0.34 | $0.36 | 140836 |
| 2023-04-13 | 0.34 | $0.35 | 40436 |
| 2023-04-12 | 0.34 | $0.36 | 155593 |
| 2023-04-11 | 0.34 | $0.38 | 160974 |
| 2023-04-10 | 0.34 | $0.31 | 83735 |
| 2023-04-06 | 0.34 | $0.28 | 82580 |
| 2023-04-05 | 0.35 | $0.31 | 33712 |
| 2023-04-04 | 0.35 | $0.31 | 151858 |
| 2023-04-03 | 0.36 | $0.31 | 302995 |
| 2023-03-31 | 0.36 | $0.39 | 96441 |
| 2023-03-30 | 0.36 | $0.38 | 92509 |
| 2023-03-29 | 0.36 | $0.37 | 45750 |
| 2023-03-28 | 0.36 | $0.36 | 87950 |
| 2023-03-27 | 0.37 | $0.39 | 116569 |
| 2023-03-24 | 0.37 | $0.37 | 229623 |
| 2023-03-23 | 0.37 | $0.33 | 252460 |
| 2023-03-22 | 0.38 | $0.30 | 262626 |
| 2023-03-21 | 0.38 | $0.30 | 186046 |
| 2023-03-20 | 0.39 | $0.33 | 650610 |
| 2023-03-17 | 0.39 | $0.38 | 10.6M |
| 2023-03-16 | 0.40 | $0.28 | 138445 |
| 2023-03-15 | 0.41 | $0.31 | 27122 |
| 2023-03-14 | 0.41 | $0.33 | 241423 |
| 2023-03-13 | 0.42 | $0.36 | 182368 |
| 2023-03-10 | 0.42 | $0.39 | 47024 |
| 2023-03-09 | 0.43 | $0.40 | 45400 |
| 2023-03-08 | 0.43 | $0.42 | 7185 |
| 2023-03-07 | 0.43 | $0.43 | 11478 |
| 2023-03-06 | 0.43 | $0.39 | 62721 |
| 2023-03-03 | 0.43 | $0.41 | 49564 |
| 2023-03-02 | 0.43 | $0.40 | 44101 |
| 2023-03-01 | 0.44 | $0.39 | 43776 |
| 2023-02-28 | 0.44 | $0.41 | 40670 |
| 2023-02-27 | 0.45 | $0.41 | 65153 |
| 2023-02-24 | 0.45 | $0.43 | 219109 |
| 2023-02-23 | 0.46 | $0.45 | 63999 |
| 2023-02-22 | 0.46 | $0.44 | 34925 |
| 2023-02-21 | 0.47 | $0.45 | 145432 |
| 2023-02-17 | 0.48 | $0.42 | 200764 |
| 2023-02-16 | 0.48 | $0.44 | 19571 |
| 2023-02-15 | 0.49 | $0.45 | 41972 |
| 2023-02-14 | 0.49 | $0.47 | 41557 |
| 2023-02-13 | 0.50 | $0.47 | 110373 |
| 2023-02-10 | 0.50 | $0.42 | 78873 |
| 2023-02-09 | 0.50 | $0.42 | 49978 |
| 2023-02-08 | 0.51 | $0.45 | 66143 |
| 2023-02-07 | 0.51 | $0.46 | 55304 |
| 2023-02-06 | 0.51 | $0.45 | 39492 |
| 2023-02-03 | 0.51 | $0.44 | 75184 |
| 2023-02-02 | 0.51 | $0.41 | 329489 |
| 2023-02-01 | 0.52 | $0.48 | 115679 |
| 2023-01-31 | 0.52 | $0.48 | 57043 |
| 2023-01-30 | 0.52 | $0.49 | 53643 |
| 2023-01-27 | 0.51 | $0.54 | 22847 |
| 2023-01-26 | 0.51 | $0.55 | 40350 |
| 2023-01-25 | 0.50 | $0.56 | 27221 |
| 2023-01-24 | 0.49 | $0.55 | 59997 |
| 2023-01-23 | 0.48 | $0.57 | 103998 |
| 2023-01-20 | 0.47 | $0.54 | 80120 |
| 2023-01-19 | 0.47 | $0.54 | 15822 |
| 2023-01-18 | 0.46 | $0.55 | 30525 |
| 2023-01-17 | 0.46 | $0.54 | 52476 |
| 2023-01-13 | 0.52 | $0.54 | 36722 |
| 2023-01-12 | 0.58 | $0.53 | 34746 |
| 2023-01-11 | 0.63 | $0.51 | 140916 |
| 2023-01-10 | 0.68 | $0.48 | 41601 |
| 2023-01-09 | 0.73 | $0.47 | 62163 |
| 2023-01-06 | 0.80 | $0.47 | 50710 |
| 2023-01-05 | 0.89 | $0.49 | 23964 |
| 2023-01-04 | 0.99 | $0.47 | 63510 |
| 2023-01-03 | 1.09 | $0.48 | 75286 |
| 2022-12-30 | 1.18 | $0.44 | 213677 |
| 2022-12-29 | 1.26 | $0.42 | 51115 |
| 2022-12-28 | 1.33 | $0.41 | 65172 |
| 2022-12-27 | 1.40 | $0.39 | 58664 |
| 2022-12-23 | 1.46 | $0.39 | 75952 |
| 2022-12-22 | 1.51 | $0.39 | 87259 |
| 2022-12-21 | 1.56 | $0.39 | 111446 |
| 2022-12-20 | 1.61 | $0.41 | 51103 |
| 2022-12-19 | 1.65 | $0.42 | 93113 |
| 2022-12-16 | 1.69 | $0.50 | 135550 |
| 2022-10-14 | 1.73 | $1.77 | 110926 |
| 2022-10-13 | 1.71 | $1.72 | 38449 |
| 2022-10-12 | 1.70 | $1.59 | 49709 |
| 2022-10-11 | 1.70 | $1.51 | 75319 |
| 2022-10-10 | 1.71 | $1.42 | 254425 |
| 2022-10-07 | 1.73 | $1.84 | 238948 |
| 2022-10-06 | 1.72 | $2.30 | 112729 |
| 2022-10-05 | 1.69 | $2.60 | 173970 |
| 2022-10-04 | 1.65 | $2.37 | 120591 |
| 2022-10-03 | 1.62 | $2.29 | 389801 |
| 2022-09-30 | 1.60 | $2.01 | 143602 |
| 2022-09-29 | 1.60 | $1.81 | 896916 |
| 2022-09-28 | 1.61 | $1.87 | 516882 |
| 2022-09-27 | 1.62 | $1.64 | 134439 |
| 2022-09-26 | 1.64 | $1.43 | 153875 |
| 2022-09-23 | 1.67 | $1.34 | 46627 |
| 2022-09-22 | 1.70 | $1.38 | 57791 |
| 2022-09-21 | 1.73 | $1.28 | 53108 |
| 2022-09-20 | 1.75 | $1.11 | 83774 |
| 2022-09-19 | 1.78 | $1.28 | 38233 |
| 2022-09-16 | 1.81 | $1.35 | 142912 |
| 2022-09-15 | 1.84 | $1.50 | 120004 |
| 2022-09-14 | 1.86 | $1.66 | 42847 |
| 2022-09-13 | 1.88 | $1.74 | 54595 |
| 2022-09-12 | 1.90 | $1.75 | 144068 |
| 2022-09-09 | 1.90 | $1.69 | 59176 |
| 2022-09-08 | 1.89 | $1.76 | 140351 |
| 2022-09-07 | 1.87 | $1.75 | 217521 |
| 2022-09-06 | 1.85 | $1.83 | 44932 |
| 2022-09-02 | 1.85 | $1.87 | 128274 |
| 2022-09-01 | 1.84 | $1.95 | 177181 |
| 2022-08-31 | 1.82 | $1.97 | 32993 |
| 2022-08-30 | 1.80 | $2.10 | 64488 |
| 2022-08-29 | 1.76 | $2.05 | 46396 |
| 2022-08-26 | 1.72 | $1.97 | 117609 |
| 2022-08-25 | 1.68 | $1.94 | 56910 |
| 2022-08-24 | 1.65 | $1.97 | 83064 |
| 2022-08-23 | 1.62 | $1.84 | 84519 |
| 2022-08-22 | 1.58 | $1.70 | 234937 |
| 2022-08-19 | 1.54 | $1.84 | 121824 |
| 2022-08-18 | 1.51 | $1.96 | 103849 |
| 2022-08-17 | 1.46 | $1.93 | 86043 |
| 2022-08-16 | 1.42 | $1.93 | 360751 |
| 2022-08-15 | 1.38 | $2.19 | 787142 |
| 2022-08-12 | 1.32 | $1.70 | 334427 |
| 2022-08-11 | 1.29 | $1.52 | 176195 |
| 2022-08-10 | 1.28 | $1.35 | 295692 |
| 2022-08-09 | 1.29 | $1.46 | 160521 |
| 2022-08-08 | 1.29 | $1.68 | 215364 |
| 2022-08-05 | 1.28 | $1.72 | 249157 |
| 2022-08-04 | 1.26 | $1.59 | 182300 |
| 2022-08-03 | 1.26 | $1.46 | 465512 |
| 2022-08-02 | 1.27 | $1.38 | 190698 |
| 2022-08-01 | 1.28 | $1.28 | 228064 |
| 2022-07-29 | 1.29 | $1.21 | 342818 |
| 2022-07-28 | 1.30 | $1.33 | 792253 |
| 2022-07-27 | 1.31 | $1.35 | 2.2M |
| 2022-07-26 | 1.32 | $0.98 | 150143 |
| 2022-07-25 | 1.35 | $1.00 | 144741 |
| 2022-07-22 | 1.37 | $1.09 | 202837 |
| 2022-07-21 | 1.39 | $1.10 | 110367 |
| 2022-07-20 | 1.40 | $1.16 | 96158 |
| 2022-07-19 | 1.41 | $1.06 | 119124 |
| 2022-07-18 | 1.43 | $1.02 | 236966 |
| 2022-07-15 | 1.45 | $1.12 | 356023 |
| 2022-07-14 | 1.47 | $1.32 | 158818 |
| 2022-07-13 | 1.48 | $1.46 | 95124 |
| 2022-07-12 | 1.48 | $1.49 | 209782 |
| 2022-07-11 | 1.48 | $1.40 | 73134 |
| 2022-07-08 | 1.49 | $1.49 | 49912 |
| 2022-07-07 | 1.50 | $1.57 | 235829 |
| 2022-07-06 | 1.51 | $1.56 | 190385 |
| 2022-07-05 | 1.52 | $1.57 | 172826 |
| 2022-07-01 | 1.52 | $1.46 | 18466 |
| 2022-06-30 | 1.53 | $1.48 | 106805 |
| 2022-06-29 | 1.54 | $1.46 | 15043 |
| 2022-06-28 | 1.54 | $1.55 | 35086 |
| 2022-06-27 | 1.55 | $1.57 | 47180 |
| 2022-06-24 | 1.56 | $1.49 | 94949 |
| 2022-06-23 | 1.55 | $1.40 | 54819 |
| 2022-06-22 | 1.55 | $1.41 | 49365 |
| 2022-06-21 | 1.56 | $1.41 | 120475 |
| 2022-06-17 | 1.56 | $1.39 | 252156 |
| 2022-06-16 | 1.57 | $1.49 | 62115 |
| 2022-06-15 | 1.57 | $1.52 | 147517 |
| 2022-06-14 | 1.59 | $1.42 | 225927 |
| 2022-06-13 | 1.62 | $1.48 | 45369 |
| 2022-06-10 | 1.66 | $1.56 | 76564 |
| 2022-06-09 | 1.69 | $1.57 | 78827 |
| 2022-06-08 | 1.71 | $1.70 | 28553 |
| 2022-06-07 | 1.71 | $1.73 | 61749 |
| 2022-06-06 | 1.71 | $1.66 | 102336 |
| 2022-06-03 | 1.73 | $1.67 | 36569 |
| 2022-06-02 | 1.74 | $1.67 | 64405 |
| 2022-06-01 | 1.76 | $1.58 | 86002 |
| 2022-05-31 | 1.79 | $1.57 | 71008 |
| 2022-05-27 | 1.82 | $1.75 | 150492 |
| 2022-05-26 | 1.84 | $1.68 | 97374 |
| 2022-05-25 | 1.86 | $1.42 | 88244 |
| 2022-05-24 | 1.89 | $1.40 | 74036 |
| 2022-05-23 | 1.93 | $1.45 | 176992 |
| 2022-05-20 | 1.97 | $1.50 | 180082 |
| 2022-05-19 | 2.01 | $1.52 | 140106 |
| 2022-05-18 | 2.06 | $1.52 | 650175 |
| 2022-05-17 | 2.11 | $1.95 | 223863 |
| 2022-05-16 | 2.15 | $2.11 | 34774 |
| 2022-05-13 | 2.18 | $2.25 | 147266 |
| 2022-05-12 | 2.20 | $2.10 | 258344 |
| 2022-05-11 | 2.22 | $1.94 | 2.8M |
| 2022-05-10 | 2.26 | $1.82 | 114101 |
| 2022-05-09 | 2.31 | $1.71 | 141536 |
| 2022-05-06 | 2.36 | $1.94 | 34233 |
| 2022-05-05 | 2.40 | $1.97 | 105367 |
| 2022-05-04 | 2.45 | $2.10 | 105187 |
| 2022-05-03 | 2.48 | $2.10 | 208269 |
| 2022-05-02 | 2.51 | $2.11 | 64034 |
| 2022-04-29 | 2.55 | $2.11 | 52994 |
| 2022-04-28 | 2.60 | $2.11 | 29284 |
| 2022-04-27 | 2.65 | $2.10 | 17008 |
| 2022-04-26 | 2.71 | $2.09 | 72704 |
| 2022-04-25 | 2.77 | $2.32 | 51083 |
| 2022-04-22 | 2.83 | $2.32 | 129021 |
| 2022-04-21 | 2.88 | $2.43 | 212428 |
| 2022-04-20 | 2.91 | $2.65 | 56859 |
| 2022-04-19 | 2.92 | $2.68 | 83863 |
| 2022-04-18 | 2.92 | $2.77 | 219891 |
| 2022-04-14 | 2.92 | $2.61 | 94867 |
| 2022-04-13 | 2.92 | $2.62 | 42764 |
| 2022-04-12 | 2.91 | $2.65 | 113227 |
| 2022-04-11 | 2.90 | $2.79 | 164581 |
| 2022-04-08 | 2.89 | $2.76 | 61409 |
| 2022-04-07 | 2.88 | $2.80 | 138876 |
| 2022-04-06 | 2.89 | $2.80 | 748528 |
| 2022-04-05 | 2.90 | $2.70 | 103951 |
| 2022-04-04 | 2.89 | $2.80 | 81961 |
| 2022-04-01 | 2.89 | $2.80 | 259362 |
| 2022-03-31 | 2.90 | $3.21 | 149490 |
| 2022-03-30 | 2.90 | $3.18 | 142326 |
| 2022-03-29 | 2.90 | $3.22 | 190077 |
| 2022-03-28 | 2.90 | $3.33 | 412584 |
| 2022-03-25 | 2.91 | $3.48 | 623326 |
| 2022-03-24 | 2.91 | $3.30 | 482064 |
| 2022-03-23 | 2.92 | $3.05 | 274174 |
| 2022-03-22 | 2.93 | $2.87 | 84588 |
| 2022-03-21 | 2.97 | $2.71 | 39522 |
| 2022-03-18 | 3.04 | $2.65 | 142060 |
| 2022-03-17 | 3.20 | $2.65 | 85097 |
| 2022-03-16 | 3.39 | $2.50 | 123605 |
| 2022-03-15 | 3.67 | $2.45 | 81237 |
| 2022-03-14 | 4.01 | $2.45 | 117022 |
| 2022-03-11 | 4.33 | $2.74 | 165859 |
| 2022-03-10 | 4.66 | $2.93 | 204802 |
| 2022-03-09 | 4.97 | $2.88 | 87337 |
| 2022-03-08 | 5.32 | $2.65 | 77978 |
| 2022-03-07 | 5.69 | $2.74 | 188431 |
| 2022-03-04 | 6.05 | $2.98 | 57264 |
| 2022-03-03 | 6.40 | $3.17 | 122653 |
| 2022-03-02 | 6.74 | $3.25 | 101730 |
| 2022-03-01 | 7.08 | $3.19 | 132393 |
| 2022-02-28 | 7.42 | $3.54 | 244567 |
| 2022-02-25 | 7.74 | $3.47 | 163255 |
| 2022-02-24 | 8.06 | $3.45 | 247553 |
| 2022-02-23 | 8.39 | $3.35 | 292006 |
| 2022-02-22 | 8.72 | $3.71 | 509875 |
| 2022-02-18 | 9.03 | $4.00 | 1.2M |
| 2022-02-17 | 9.33 | $5.89 | 1.2M |
| 2022-02-16 | 9.53 | $6.47 | 217590 |
| 2022-02-15 | 9.70 | $8.10 | 94079 |
| 2022-02-14 | 9.79 | $9.16 | 96500 |
| 2022-02-11 | 9.83 | $8.92 | 79600 |
| 2022-02-10 | 9.88 | $9.44 | 47000 |
| 2022-02-09 | 9.90 | $8.99 | 33400 |
| 2022-02-08 | 9.95 | $9.99 | 2.9M |
| 2022-02-07 | 9.95 | $9.99 | 179700 |
| 2022-02-04 | 9.94 | $9.98 | 194100 |
| 2022-02-03 | 9.94 | $9.97 | 92400 |
| 2022-02-02 | 9.94 | $9.97 | 80600 |
| 2022-02-01 | 9.94 | $9.97 | 159400 |
| 2022-01-31 | 9.94 | $9.97 | 62500 |
| 2022-01-28 | 9.93 | $9.97 | 50900 |
| 2022-01-27 | 9.93 | $9.98 | 572600 |
| 2022-01-26 | 9.93 | $9.97 | 40100 |
| 2022-01-25 | 9.93 | $9.96 | 596500 |
| 2022-01-24 | 9.92 | $9.90 | 201700 |
| 2022-01-21 | 9.92 | $9.92 | 40400 |
| 2022-01-20 | 9.92 | $9.93 | 1300 |
| 2022-01-19 | 9.92 | $9.93 | 8300 |
| 2022-01-18 | 9.92 | $9.93 | 6300 |
| 2022-01-14 | 9.92 | $9.92 | 2400 |
| 2022-01-13 | 9.92 | $9.92 | — |
| 2022-01-12 | 9.92 | $9.92 | 52500 |
| 2022-01-11 | 9.92 | $9.92 | 12100 |
| 2022-01-10 | 9.92 | $9.94 | 1200 |
| 2022-01-07 | 9.92 | $9.92 | — |
| 2022-01-06 | 9.92 | $9.92 | — |
| 2022-01-05 | 9.92 | $9.92 | — |
| 2022-01-04 | 9.92 | $9.92 | 102600 |
| 2022-01-03 | 9.92 | $9.98 | 13500 |
| 2021-12-31 | 9.92 | $9.93 | 32600 |
| 2021-12-30 | 9.92 | $9.92 | 6700 |
| 2021-12-29 | 9.92 | $9.92 | 37300 |
| 2021-12-28 | 9.92 | $9.91 | — |
| 2021-12-27 | 9.92 | $9.91 | — |
| 2021-12-23 | 9.92 | $9.91 | 12700 |
| 2021-12-22 | 9.92 | $9.92 | 2300 |
| 2021-12-21 | 9.92 | $9.92 | 10200 |
| 2021-12-20 | 9.93 | $9.91 | 800 |
| 2021-12-17 | 9.93 | $9.91 | — |
| 2021-12-16 | 9.93 | $9.91 | — |
| 2021-12-15 | 9.93 | $9.91 | 3800 |
| 2021-12-14 | 9.94 | $9.91 | 800 |
| 2021-12-13 | 9.94 | $9.92 | — |
| 2021-12-10 | 9.94 | $9.92 | 41300 |
| 2021-12-09 | 9.94 | $9.92 | 29900 |
| 2021-12-08 | 9.94 | $9.91 | — |
| 2021-12-07 | 9.94 | $9.91 | 54600 |
| 2021-12-06 | 9.94 | $9.93 | 300 |
| 2021-12-03 | 9.94 | $9.93 | 400 |
| 2021-12-02 | 9.95 | $9.93 | 54200 |
| 2021-12-01 | 9.95 | $9.92 | 400 |
| 2021-11-30 | 9.95 | $9.97 | 46000 |
| 2021-11-29 | 9.95 | $9.92 | 700 |
| 2021-11-26 | 9.95 | $9.94 | 527200 |
| 2021-11-24 | 9.95 | $9.95 | 27500 |
| 2021-11-23 | 9.95 | $9.95 | — |
| 2021-11-22 | 9.95 | $9.95 | 5500 |
| 2021-11-19 | 9.95 | $9.98 | 900 |
| 2021-11-18 | 9.95 | $9.97 | 2700 |
| 2021-11-17 | 9.95 | $9.96 | 100 |
| 2021-11-16 | 9.95 | $9.94 | 1000 |
| 2021-11-15 | 9.95 | $9.93 | — |
| 2021-11-12 | 9.95 | $9.93 | 1300 |
| 2021-11-11 | 9.95 | $9.94 | 2700 |
| 2021-11-10 | 9.95 | $9.95 | 5100 |
| 2021-11-09 | 9.95 | $9.96 | 600 |
| 2021-11-08 | 9.95 | $9.95 | 100 |
| 2021-11-05 | 9.95 | $9.94 | 5100 |
| 2021-11-04 | 9.95 | $9.95 | — |
| 2021-11-03 | 9.95 | $9.95 | 1800 |
| 2021-11-02 | 9.94 | $9.94 | 3100 |
| 2021-11-01 | 9.94 | $9.96 | 3900 |
| 2021-10-29 | 9.94 | $9.96 | 4000 |
| 2021-10-28 | 9.94 | $9.94 | 29200 |
| 2021-10-27 | 9.94 | $9.96 | — |
| 2021-10-26 | 9.93 | $9.96 | 200 |
| 2021-10-25 | 9.93 | $9.96 | 300 |
| 2021-10-22 | 9.93 | $9.92 | 500 |
| 2021-10-21 | 9.93 | $9.93 | 15600 |
| 2021-10-20 | 9.93 | $9.97 | 106600 |
| 2021-10-19 | 9.93 | $9.95 | 9400 |
| 2021-10-18 | 9.93 | $9.95 | 80300 |
| 2021-10-15 | 9.93 | $9.94 | 5800 |
| 2021-10-14 | 9.92 | $9.96 | 105700 |
| 2021-10-13 | 9.92 | $9.91 | 6400 |
| 2021-10-12 | 9.92 | $9.93 | 12200 |
| 2021-10-11 | 9.92 | $9.93 | 166800 |
| 2021-10-08 | 9.92 | $9.95 | 18000 |
| 2021-10-07 | 9.92 | $9.94 | 25600 |
| 2021-10-06 | 9.91 | $9.91 | 59900 |
| 2021-10-05 | 9.91 | $9.89 | 54500 |
| 2021-10-04 | 9.92 | $9.90 | 23300 |
| 2021-10-01 | 9.92 | $9.92 | 19500 |
| 2021-09-30 | 9.91 | $9.94 | 6600 |
| 2021-09-29 | 9.91 | $9.91 | 200 |
| 2021-09-28 | 9.91 | $9.91 | 400 |
| 2021-09-27 | 9.91 | $9.94 | 100 |
| 2021-09-24 | 9.90 | $9.91 | 8600 |
| 2021-09-23 | 9.90 | $9.94 | 31200 |
| 2021-09-22 | 9.90 | $9.94 | — |
| 2021-09-21 | 9.90 | $9.94 | 2400 |
| 2021-09-20 | 9.90 | $9.91 | 5900 |
| 2021-09-17 | 9.89 | $9.90 | 50700 |
| 2021-09-16 | 9.89 | $9.90 | 122200 |
| 2021-09-15 | 9.89 | $9.94 | 1400 |
| 2021-09-14 | 9.89 | $9.90 | 1300 |
| 2021-09-13 | 9.89 | $9.90 | 150800 |
| 2021-09-10 | 9.89 | $9.92 | 111600 |
| 2021-09-09 | 9.89 | $9.88 | 617600 |
| 2021-09-08 | 9.89 | $9.90 | 710700 |
| 2021-09-07 | 9.89 | $9.91 | 177000 |
| 2021-09-03 | 9.89 | $9.90 | 22200 |
| 2021-09-02 | 9.88 | $9.90 | 405200 |
| 2021-09-01 | 9.88 | $9.89 | 29200 |
| 2021-08-31 | 9.88 | $9.88 | 23000 |
| 2021-08-30 | 9.88 | $9.87 | — |
| 2021-08-27 | 9.88 | $9.87 | 164300 |
| 2021-08-26 | 9.88 | $9.90 | 13400 |
| 2021-08-25 | 9.88 | $9.89 | 60000 |
| 2021-08-24 | 9.88 | $9.88 | 18900 |
| 2021-08-23 | 9.88 | $9.87 | 7200 |
| 2021-08-20 | 9.88 | $9.88 | 67900 |
| 2021-08-19 | 9.88 | $9.88 | 65100 |
| 2021-08-18 | 9.88 | $9.87 | 37800 |
| 2021-08-17 | 9.88 | $9.88 | 30200 |
| 2021-08-16 | 9.88 | $9.88 | 109900 |
| 2021-08-13 | 9.88 | $9.88 | 70500 |
| 2021-08-12 | 9.88 | $9.90 | 110000 |
| 2021-08-11 | 9.88 | $9.88 | 30300 |
| 2021-08-10 | 9.88 | $9.90 | 13100 |
| 2021-08-09 | 9.88 | $9.90 | 4400 |
| 2021-08-06 | 9.88 | $9.89 | 40100 |
| 2021-08-05 | 9.88 | $9.84 | 25800 |
| 2021-08-04 | 9.89 | $9.84 | 1100 |
| 2021-08-03 | 9.89 | $9.86 | 1500 |
| 2021-08-02 | 9.89 | $9.89 | 43800 |
| 2021-07-30 | 9.89 | $9.86 | 13200 |
| 2021-07-29 | 9.89 | $9.86 | 27700 |
| 2021-07-28 | 9.89 | $9.87 | 14300 |
| 2021-07-27 | 9.89 | $9.88 | 106300 |
| 2021-07-26 | 9.89 | $9.88 | 56300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
0.16
2023-06-01
Close Price
$0.08
Vol: 3.6M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
0.16
Average
4.46
Maximum
9.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-06-01 | 0.16 | $0.08 | 3.6M |
| 2023-05-31 | 0.17 | $0.09 | 7.2M |
| 2023-05-30 | 0.18 | $0.15 | 51.9M |
| 2023-05-26 | 0.18 | $0.08 | 18.1M |
| 2023-05-25 | 0.19 | $0.10 | 1.6M |
| 2023-05-24 | 0.20 | $0.11 | 4.2M |
| 2023-05-23 | 0.22 | $0.17 | 187750 |
| 2023-05-22 | 0.22 | $0.18 | 72139 |
| 2023-05-19 | 0.22 | $0.18 | 60550 |
| 2023-05-18 | 0.23 | $0.18 | 116726 |
| 2023-05-17 | 0.23 | $0.20 | 88266 |
| 2023-05-16 | 0.24 | $0.18 | 47585 |
| 2023-05-15 | 0.24 | $0.19 | 110222 |
| 2023-05-12 | 0.25 | $0.18 | 348571 |
| 2023-05-11 | 0.26 | $0.19 | 81220 |
| 2023-05-10 | 0.26 | $0.20 | 94435 |
| 2023-05-09 | 0.27 | $0.22 | 137008 |
| 2023-05-08 | 0.27 | $0.21 | 191379 |
| 2023-05-05 | 0.28 | $0.23 | 56707 |
| 2023-05-04 | 0.29 | $0.23 | 49759 |
| 2023-05-03 | 0.29 | $0.23 | 39242 |
| 2023-05-02 | 0.30 | $0.23 | 67313 |
| 2023-05-01 | 0.31 | $0.28 | 143421 |
| 2023-04-28 | 0.31 | $0.26 | 92154 |
| 2023-04-27 | 0.31 | $0.21 | 274888 |
| 2023-04-26 | 0.33 | $0.24 | 1.0M |
| 2023-04-25 | 0.33 | $0.24 | 327998 |
| 2023-04-24 | 0.34 | $0.33 | 18602 |
| 2023-04-21 | 0.35 | $0.33 | 16545 |
| 2023-04-20 | 0.35 | $0.35 | 12347 |
| 2023-04-19 | 0.35 | $0.33 | 16024 |
| 2023-04-18 | 0.35 | $0.35 | 48674 |
| 2023-04-17 | 0.35 | $0.34 | 18855 |
| 2023-04-14 | 0.35 | $0.36 | 140836 |
| 2023-04-13 | 0.35 | $0.35 | 40436 |
| 2023-04-12 | 0.35 | $0.36 | 155593 |
| 2023-04-11 | 0.35 | $0.38 | 160974 |
| 2023-04-10 | 0.34 | $0.31 | 83735 |
| 2023-04-06 | 0.35 | $0.28 | 82580 |
| 2023-04-05 | 0.36 | $0.31 | 33712 |
| 2023-04-04 | 0.36 | $0.31 | 151858 |
| 2023-04-03 | 0.37 | $0.31 | 302995 |
| 2023-03-31 | 0.37 | $0.39 | 96441 |
| 2023-03-30 | 0.37 | $0.38 | 92509 |
| 2023-03-29 | 0.37 | $0.37 | 45750 |
| 2023-03-28 | 0.37 | $0.36 | 87950 |
| 2023-03-27 | 0.37 | $0.39 | 116569 |
| 2023-03-24 | 0.37 | $0.37 | 229623 |
| 2023-03-23 | 0.37 | $0.33 | 252460 |
| 2023-03-22 | 0.37 | $0.30 | 262626 |
| 2023-03-21 | 0.38 | $0.30 | 186046 |
| 2023-03-20 | 0.38 | $0.33 | 650610 |
| 2023-03-17 | 0.39 | $0.38 | 10.6M |
| 2023-03-16 | 0.39 | $0.28 | 138445 |
| 2023-03-15 | 0.40 | $0.31 | 27122 |
| 2023-03-14 | 0.41 | $0.33 | 241423 |
| 2023-03-13 | 0.42 | $0.36 | 182368 |
| 2023-03-10 | 0.43 | $0.39 | 47024 |
| 2023-03-09 | 0.43 | $0.40 | 45400 |
| 2023-03-08 | 0.44 | $0.42 | 7185 |
| 2023-03-07 | 0.44 | $0.43 | 11478 |
| 2023-03-06 | 0.44 | $0.39 | 62721 |
| 2023-03-03 | 0.44 | $0.41 | 49564 |
| 2023-03-02 | 0.45 | $0.40 | 44101 |
| 2023-03-01 | 0.45 | $0.39 | 43776 |
| 2023-02-28 | 0.46 | $0.41 | 40670 |
| 2023-02-27 | 0.46 | $0.41 | 65153 |
| 2023-02-24 | 0.47 | $0.43 | 219109 |
| 2023-02-23 | 0.47 | $0.45 | 63999 |
| 2023-02-22 | 0.47 | $0.44 | 34925 |
| 2023-02-21 | 0.48 | $0.45 | 145432 |
| 2023-02-17 | 0.48 | $0.42 | 200764 |
| 2023-02-16 | 0.49 | $0.44 | 19571 |
| 2023-02-15 | 0.49 | $0.45 | 41972 |
| 2023-02-14 | 0.49 | $0.47 | 41557 |
| 2023-02-13 | 0.50 | $0.47 | 110373 |
| 2023-02-10 | 0.50 | $0.42 | 78873 |
| 2023-02-09 | 0.51 | $0.42 | 49978 |
| 2023-02-08 | 0.52 | $0.45 | 66143 |
| 2023-02-07 | 0.53 | $0.46 | 55304 |
| 2023-02-06 | 0.53 | $0.45 | 39492 |
| 2023-02-03 | 0.54 | $0.44 | 75184 |
| 2023-02-02 | 0.55 | $0.41 | 329489 |
| 2023-02-01 | 0.57 | $0.48 | 115679 |
| 2023-01-31 | 0.58 | $0.48 | 57043 |
| 2023-01-30 | 0.59 | $0.49 | 53643 |
| 2023-01-27 | 0.60 | $0.54 | 22847 |
| 2023-01-26 | 0.60 | $0.55 | 40350 |
| 2023-01-25 | 0.61 | $0.56 | 27221 |
| 2023-01-24 | 0.61 | $0.55 | 59997 |
| 2023-01-23 | 0.62 | $0.57 | 103998 |
| 2023-01-20 | 0.63 | $0.54 | 80120 |
| 2023-01-19 | 0.64 | $0.54 | 15822 |
| 2023-01-18 | 0.65 | $0.55 | 30525 |
| 2023-01-17 | 0.66 | $0.54 | 52476 |
| 2023-01-13 | 0.67 | $0.54 | 36722 |
| 2023-01-12 | 0.68 | $0.53 | 34746 |
| 2023-01-11 | 0.70 | $0.51 | 140916 |
| 2023-01-10 | 0.72 | $0.48 | 41601 |
| 2023-01-09 | 0.74 | $0.47 | 62163 |
| 2023-01-06 | 0.77 | $0.47 | 50710 |
| 2023-01-05 | 0.80 | $0.49 | 23964 |
| 2023-01-04 | 0.84 | $0.47 | 63510 |
| 2023-01-03 | 0.87 | $0.48 | 75286 |
| 2022-12-30 | 0.92 | $0.44 | 213677 |
| 2022-12-29 | 0.97 | $0.42 | 51115 |
| 2022-12-28 | 1.02 | $0.41 | 65172 |
| 2022-12-27 | 1.09 | $0.39 | 58664 |
| 2022-12-23 | 1.16 | $0.39 | 75952 |
| 2022-12-22 | 1.24 | $0.39 | 87259 |
| 2022-12-21 | 1.33 | $0.39 | 111446 |
| 2022-12-20 | 1.43 | $0.41 | 51103 |
| 2022-12-19 | 1.54 | $0.42 | 93113 |
| 2022-12-16 | 1.66 | $0.50 | 135550 |
| 2022-10-14 | 1.78 | $1.77 | 110926 |
| 2022-10-13 | 1.78 | $1.72 | 38449 |
| 2022-10-12 | 1.79 | $1.59 | 49709 |
| 2022-10-11 | 1.81 | $1.51 | 75319 |
| 2022-10-10 | 1.84 | $1.42 | 254425 |
| 2022-10-07 | 1.88 | $1.84 | 238948 |
| 2022-10-06 | 1.89 | $2.30 | 112729 |
| 2022-10-05 | 1.84 | $2.60 | 173970 |
| 2022-10-04 | 1.76 | $2.37 | 120591 |
| 2022-10-03 | 1.70 | $2.29 | 389801 |
| 2022-09-30 | 1.64 | $2.01 | 143602 |
| 2022-09-29 | 1.60 | $1.81 | 896916 |
| 2022-09-28 | 1.58 | $1.87 | 516882 |
| 2022-09-27 | 1.55 | $1.64 | 134439 |
| 2022-09-26 | 1.54 | $1.43 | 153875 |
| 2022-09-23 | 1.55 | $1.34 | 46627 |
| 2022-09-22 | 1.57 | $1.38 | 57791 |
| 2022-09-21 | 1.59 | $1.28 | 53108 |
| 2022-09-20 | 1.62 | $1.11 | 83774 |
| 2022-09-19 | 1.68 | $1.28 | 38233 |
| 2022-09-16 | 1.72 | $1.35 | 142912 |
| 2022-09-15 | 1.76 | $1.50 | 120004 |
| 2022-09-14 | 1.78 | $1.66 | 42847 |
| 2022-09-13 | 1.80 | $1.74 | 54595 |
| 2022-09-12 | 1.80 | $1.75 | 144068 |
| 2022-09-09 | 1.81 | $1.69 | 59176 |
| 2022-09-08 | 1.82 | $1.76 | 140351 |
| 2022-09-07 | 1.83 | $1.75 | 217521 |
| 2022-09-06 | 1.83 | $1.83 | 44932 |
| 2022-09-02 | 1.83 | $1.87 | 128274 |
| 2022-09-01 | 1.83 | $1.95 | 177181 |
| 2022-08-31 | 1.82 | $1.97 | 32993 |
| 2022-08-30 | 1.80 | $2.10 | 64488 |
| 2022-08-29 | 1.77 | $2.05 | 46396 |
| 2022-08-26 | 1.74 | $1.97 | 117609 |
| 2022-08-25 | 1.72 | $1.94 | 56910 |
| 2022-08-24 | 1.69 | $1.97 | 83064 |
| 2022-08-23 | 1.66 | $1.84 | 84519 |
| 2022-08-22 | 1.65 | $1.70 | 234937 |
| 2022-08-19 | 1.64 | $1.84 | 121824 |
| 2022-08-18 | 1.62 | $1.96 | 103849 |
| 2022-08-17 | 1.58 | $1.93 | 86043 |
| 2022-08-16 | 1.55 | $1.93 | 360751 |
| 2022-08-15 | 1.51 | $2.19 | 787142 |
| 2022-08-12 | 1.43 | $1.70 | 334427 |
| 2022-08-11 | 1.40 | $1.52 | 176195 |
| 2022-08-10 | 1.39 | $1.35 | 295692 |
| 2022-08-09 | 1.40 | $1.46 | 160521 |
| 2022-08-08 | 1.39 | $1.68 | 215364 |
| 2022-08-05 | 1.36 | $1.72 | 249157 |
| 2022-08-04 | 1.32 | $1.59 | 182300 |
| 2022-08-03 | 1.29 | $1.46 | 465512 |
| 2022-08-02 | 1.28 | $1.38 | 190698 |
| 2022-08-01 | 1.27 | $1.28 | 228064 |
| 2022-07-29 | 1.26 | $1.21 | 342818 |
| 2022-07-28 | 1.27 | $1.33 | 792253 |
| 2022-07-27 | 1.26 | $1.35 | 2.2M |
| 2022-07-26 | 1.25 | $0.98 | 150143 |
| 2022-07-25 | 1.28 | $1.00 | 144741 |
| 2022-07-22 | 1.31 | $1.09 | 202837 |
| 2022-07-21 | 1.34 | $1.10 | 110367 |
| 2022-07-20 | 1.36 | $1.16 | 96158 |
| 2022-07-19 | 1.38 | $1.06 | 119124 |
| 2022-07-18 | 1.42 | $1.02 | 236966 |
| 2022-07-15 | 1.46 | $1.12 | 356023 |
| 2022-07-14 | 1.50 | $1.32 | 158818 |
| 2022-07-13 | 1.51 | $1.46 | 95124 |
| 2022-07-12 | 1.52 | $1.49 | 209782 |
| 2022-07-11 | 1.52 | $1.40 | 73134 |
| 2022-07-08 | 1.54 | $1.49 | 49912 |
| 2022-07-07 | 1.54 | $1.57 | 235829 |
| 2022-07-06 | 1.54 | $1.56 | 190385 |
| 2022-07-05 | 1.53 | $1.57 | 172826 |
| 2022-07-01 | 1.53 | $1.46 | 18466 |
| 2022-06-30 | 1.54 | $1.48 | 106805 |
| 2022-06-29 | 1.54 | $1.46 | 15043 |
| 2022-06-28 | 1.55 | $1.55 | 35086 |
| 2022-06-27 | 1.55 | $1.57 | 47180 |
| 2022-06-24 | 1.55 | $1.49 | 94949 |
| 2022-06-23 | 1.56 | $1.40 | 54819 |
| 2022-06-22 | 1.57 | $1.41 | 49365 |
| 2022-06-21 | 1.59 | $1.41 | 120475 |
| 2022-06-17 | 1.61 | $1.39 | 252156 |
| 2022-06-16 | 1.63 | $1.49 | 62115 |
| 2022-06-15 | 1.65 | $1.52 | 147517 |
| 2022-06-14 | 1.66 | $1.42 | 225927 |
| 2022-06-13 | 1.69 | $1.48 | 45369 |
| 2022-06-10 | 1.71 | $1.56 | 76564 |
| 2022-06-09 | 1.73 | $1.57 | 78827 |
| 2022-06-08 | 1.74 | $1.70 | 28553 |
| 2022-06-07 | 1.75 | $1.73 | 61749 |
| 2022-06-06 | 1.75 | $1.66 | 102336 |
| 2022-06-03 | 1.76 | $1.67 | 36569 |
| 2022-06-02 | 1.77 | $1.67 | 64405 |
| 2022-06-01 | 1.78 | $1.58 | 86002 |
| 2022-05-31 | 1.80 | $1.57 | 71008 |
| 2022-05-27 | 1.83 | $1.75 | 150492 |
| 2022-05-26 | 1.83 | $1.68 | 97374 |
| 2022-05-25 | 1.85 | $1.42 | 88244 |
| 2022-05-24 | 1.90 | $1.40 | 74036 |
| 2022-05-23 | 1.95 | $1.45 | 176992 |
| 2022-05-20 | 2.00 | $1.50 | 180082 |
| 2022-05-19 | 2.05 | $1.52 | 140106 |
| 2022-05-18 | 2.11 | $1.52 | 650175 |
| 2022-05-17 | 2.17 | $1.95 | 223863 |
| 2022-05-16 | 2.19 | $2.11 | 34774 |
| 2022-05-13 | 2.20 | $2.25 | 147266 |
| 2022-05-12 | 2.20 | $2.10 | 258344 |
| 2022-05-11 | 2.21 | $1.94 | 2.8M |
| 2022-05-10 | 2.24 | $1.82 | 114101 |
| 2022-05-09 | 2.28 | $1.71 | 141536 |
| 2022-05-06 | 2.34 | $1.94 | 34233 |
| 2022-05-05 | 2.38 | $1.97 | 105367 |
| 2022-05-04 | 2.42 | $2.10 | 105187 |
| 2022-05-03 | 2.46 | $2.10 | 208269 |
| 2022-05-02 | 2.50 | $2.11 | 64034 |
| 2022-04-29 | 2.54 | $2.11 | 52994 |
| 2022-04-28 | 2.58 | $2.11 | 29284 |
| 2022-04-27 | 2.63 | $2.10 | 17008 |
| 2022-04-26 | 2.69 | $2.09 | 72704 |
| 2022-04-25 | 2.75 | $2.32 | 51083 |
| 2022-04-22 | 2.80 | $2.32 | 129021 |
| 2022-04-21 | 2.85 | $2.43 | 212428 |
| 2022-04-20 | 2.89 | $2.65 | 56859 |
| 2022-04-19 | 2.91 | $2.68 | 83863 |
| 2022-04-18 | 2.94 | $2.77 | 219891 |
| 2022-04-14 | 2.96 | $2.61 | 94867 |
| 2022-04-13 | 2.99 | $2.62 | 42764 |
| 2022-04-12 | 3.03 | $2.65 | 113227 |
| 2022-04-11 | 3.07 | $2.79 | 164581 |
| 2022-04-08 | 3.10 | $2.76 | 61409 |
| 2022-04-07 | 3.14 | $2.80 | 138876 |
| 2022-04-06 | 3.18 | $2.80 | 748528 |
| 2022-04-05 | 3.22 | $2.70 | 103951 |
| 2022-04-04 | 3.27 | $2.80 | 81961 |
| 2022-04-01 | 3.32 | $2.80 | 259362 |
| 2022-03-31 | 3.37 | $3.21 | 149490 |
| 2022-03-30 | 3.39 | $3.18 | 142326 |
| 2022-03-29 | 3.41 | $3.22 | 190077 |
| 2022-03-28 | 3.43 | $3.33 | 412584 |
| 2022-03-25 | 3.44 | $3.48 | 623326 |
| 2022-03-24 | 3.44 | $3.30 | 482064 |
| 2022-03-23 | 3.46 | $3.05 | 274174 |
| 2022-03-22 | 3.50 | $2.87 | 84588 |
| 2022-03-21 | 3.56 | $2.71 | 39522 |
| 2022-03-18 | 3.65 | $2.65 | 142060 |
| 2022-03-17 | 3.76 | $2.65 | 85097 |
| 2022-03-16 | 3.88 | $2.50 | 123605 |
| 2022-03-15 | 4.02 | $2.45 | 81237 |
| 2022-03-14 | 4.19 | $2.45 | 117022 |
| 2022-03-11 | 4.37 | $2.74 | 165859 |
| 2022-03-10 | 4.54 | $2.93 | 204802 |
| 2022-03-09 | 4.71 | $2.88 | 87337 |
| 2022-03-08 | 4.90 | $2.65 | 77978 |
| 2022-03-07 | 5.14 | $2.74 | 188431 |
| 2022-03-04 | 5.39 | $2.98 | 57264 |
| 2022-03-03 | 5.65 | $3.17 | 122653 |
| 2022-03-02 | 5.91 | $3.25 | 101730 |
| 2022-03-01 | 6.19 | $3.19 | 132393 |
| 2022-02-28 | 6.50 | $3.54 | 244567 |
| 2022-02-25 | 6.82 | $3.47 | 163255 |
| 2022-02-24 | 7.17 | $3.45 | 247553 |
| 2022-02-23 | 7.56 | $3.35 | 292006 |
| 2022-02-22 | 8.00 | $3.71 | 509875 |
| 2022-02-18 | 8.45 | $4.00 | 1.2M |
| 2022-02-17 | 8.92 | $5.89 | 1.2M |
| 2022-02-16 | 9.24 | $6.47 | 217590 |
| 2022-02-15 | 9.53 | $8.10 | 94079 |
| 2022-02-14 | 9.68 | $9.16 | 96500 |
| 2022-02-11 | 9.74 | $8.92 | 79600 |
| 2022-02-10 | 9.83 | $9.44 | 47000 |
| 2022-02-09 | 9.87 | $8.99 | 33400 |
| 2022-02-08 | 9.96 | $9.99 | 2.9M |
| 2022-02-07 | 9.96 | $9.99 | 179700 |
| 2022-02-04 | 9.95 | $9.98 | 194100 |
| 2022-02-03 | 9.95 | $9.97 | 92400 |
| 2022-02-02 | 9.95 | $9.97 | 80600 |
| 2022-02-01 | 9.94 | $9.97 | 159400 |
| 2022-01-31 | 9.94 | $9.97 | 62500 |
| 2022-01-28 | 9.94 | $9.97 | 50900 |
| 2022-01-27 | 9.93 | $9.98 | 572600 |
| 2022-01-26 | 9.93 | $9.97 | 40100 |
| 2022-01-25 | 9.93 | $9.96 | 596500 |
| 2022-01-24 | 9.92 | $9.90 | 201700 |
| 2022-01-21 | 9.92 | $9.92 | 40400 |
| 2022-01-20 | 9.93 | $9.93 | 1300 |
| 2022-01-19 | 9.92 | $9.93 | 8300 |
| 2022-01-18 | 9.92 | $9.93 | 6300 |
| 2022-01-14 | 9.92 | $9.92 | 2400 |
| 2022-01-13 | 9.92 | $9.92 | — |
| 2022-01-12 | 9.92 | $9.92 | 52500 |
| 2022-01-11 | 9.92 | $9.92 | 12100 |
| 2022-01-10 | 9.93 | $9.94 | 1200 |
| 2022-01-07 | 9.92 | $9.92 | — |
| 2022-01-06 | 9.92 | $9.92 | — |
| 2022-01-05 | 9.93 | $9.92 | — |
| 2022-01-04 | 9.93 | $9.92 | 102600 |
| 2022-01-03 | 9.93 | $9.98 | 13500 |
| 2021-12-31 | 9.92 | $9.93 | 32600 |
| 2021-12-30 | 9.92 | $9.92 | 6700 |
| 2021-12-29 | 9.92 | $9.92 | 37300 |
| 2021-12-28 | 9.92 | $9.91 | — |
| 2021-12-27 | 9.92 | $9.91 | — |
| 2021-12-23 | 9.92 | $9.91 | 12700 |
| 2021-12-22 | 9.92 | $9.92 | 2300 |
| 2021-12-21 | 9.92 | $9.92 | 10200 |
| 2021-12-20 | 9.92 | $9.91 | 800 |
| 2021-12-17 | 9.92 | $9.91 | — |
| 2021-12-16 | 9.93 | $9.91 | — |
| 2021-12-15 | 9.93 | $9.91 | 3800 |
| 2021-12-14 | 9.93 | $9.91 | 800 |
| 2021-12-13 | 9.93 | $9.92 | — |
| 2021-12-10 | 9.93 | $9.92 | 41300 |
| 2021-12-09 | 9.93 | $9.92 | 29900 |
| 2021-12-08 | 9.94 | $9.91 | — |
| 2021-12-07 | 9.94 | $9.91 | 54600 |
| 2021-12-06 | 9.94 | $9.93 | 300 |
| 2021-12-03 | 9.94 | $9.93 | 400 |
| 2021-12-02 | 9.94 | $9.93 | 54200 |
| 2021-12-01 | 9.95 | $9.92 | 400 |
| 2021-11-30 | 9.95 | $9.97 | 46000 |
| 2021-11-29 | 9.95 | $9.92 | 700 |
| 2021-11-26 | 9.95 | $9.94 | 527200 |
| 2021-11-24 | 9.95 | $9.95 | 27500 |
| 2021-11-23 | 9.95 | $9.95 | — |
| 2021-11-22 | 9.95 | $9.95 | 5500 |
| 2021-11-19 | 9.95 | $9.98 | 900 |
| 2021-11-18 | 9.95 | $9.97 | 2700 |
| 2021-11-17 | 9.94 | $9.96 | 100 |
| 2021-11-16 | 9.94 | $9.94 | 1000 |
| 2021-11-15 | 9.94 | $9.93 | — |
| 2021-11-12 | 9.94 | $9.93 | 1300 |
| 2021-11-11 | 9.94 | $9.94 | 2700 |
| 2021-11-10 | 9.95 | $9.95 | 5100 |
| 2021-11-09 | 9.94 | $9.96 | 600 |
| 2021-11-08 | 9.94 | $9.95 | 100 |
| 2021-11-05 | 9.94 | $9.94 | 5100 |
| 2021-11-04 | 9.94 | $9.95 | — |
| 2021-11-03 | 9.94 | $9.95 | 1800 |
| 2021-11-02 | 9.94 | $9.94 | 3100 |
| 2021-11-01 | 9.94 | $9.96 | 3900 |
| 2021-10-29 | 9.94 | $9.96 | 4000 |
| 2021-10-28 | 9.94 | $9.94 | 29200 |
| 2021-10-27 | 9.94 | $9.96 | — |
| 2021-10-26 | 9.94 | $9.96 | 200 |
| 2021-10-25 | 9.93 | $9.96 | 300 |
| 2021-10-22 | 9.93 | $9.92 | 500 |
| 2021-10-21 | 9.93 | $9.93 | 15600 |
| 2021-10-20 | 9.93 | $9.97 | 106600 |
| 2021-10-19 | 9.93 | $9.95 | 9400 |
| 2021-10-18 | 9.93 | $9.95 | 80300 |
| 2021-10-15 | 9.92 | $9.94 | 5800 |
| 2021-10-14 | 9.92 | $9.96 | 105700 |
| 2021-10-13 | 9.92 | $9.91 | 6400 |
| 2021-10-12 | 9.92 | $9.93 | 12200 |
| 2021-10-11 | 9.92 | $9.93 | 166800 |
| 2021-10-08 | 9.92 | $9.95 | 18000 |
| 2021-10-07 | 9.91 | $9.94 | 25600 |
| 2021-10-06 | 9.91 | $9.91 | 59900 |
| 2021-10-05 | 9.91 | $9.89 | 54500 |
| 2021-10-04 | 9.91 | $9.90 | 23300 |
| 2021-10-01 | 9.91 | $9.92 | 19500 |
| 2021-09-30 | 9.91 | $9.94 | 6600 |
| 2021-09-29 | 9.91 | $9.91 | 200 |
| 2021-09-28 | 9.91 | $9.91 | 400 |
| 2021-09-27 | 9.91 | $9.94 | 100 |
| 2021-09-24 | 9.91 | $9.91 | 8600 |
| 2021-09-23 | 9.91 | $9.94 | 31200 |
| 2021-09-22 | 9.91 | $9.94 | — |
| 2021-09-21 | 9.90 | $9.94 | 2400 |
| 2021-09-20 | 9.90 | $9.91 | 5900 |
| 2021-09-17 | 9.90 | $9.90 | 50700 |
| 2021-09-16 | 9.90 | $9.90 | 122200 |
| 2021-09-15 | 9.90 | $9.94 | 1400 |
| 2021-09-14 | 9.89 | $9.90 | 1300 |
| 2021-09-13 | 9.89 | $9.90 | 150800 |
| 2021-09-10 | 9.89 | $9.92 | 111600 |
| 2021-09-09 | 9.89 | $9.88 | 617600 |
| 2021-09-08 | 9.89 | $9.90 | 710700 |
| 2021-09-07 | 9.89 | $9.91 | 177000 |
| 2021-09-03 | 9.88 | $9.90 | 22200 |
| 2021-09-02 | 9.88 | $9.90 | 405200 |
| 2021-09-01 | 9.88 | $9.89 | 29200 |
| 2021-08-31 | 9.88 | $9.88 | 23000 |
| 2021-08-30 | 9.88 | $9.87 | — |
| 2021-08-27 | 9.88 | $9.87 | 164300 |
| 2021-08-26 | 9.88 | $9.90 | 13400 |
| 2021-08-25 | 9.88 | $9.89 | 60000 |
| 2021-08-24 | 9.88 | $9.88 | 18900 |
| 2021-08-23 | 9.88 | $9.87 | 7200 |
| 2021-08-20 | 9.88 | $9.88 | 67900 |
| 2021-08-19 | 9.88 | $9.88 | 65100 |
| 2021-08-18 | 9.88 | $9.87 | 37800 |
| 2021-08-17 | 9.88 | $9.88 | 30200 |
| 2021-08-16 | 9.88 | $9.88 | 109900 |
| 2021-08-13 | 9.88 | $9.88 | 70500 |
| 2021-08-12 | 9.88 | $9.90 | 110000 |
| 2021-08-11 | 9.88 | $9.88 | 30300 |
| 2021-08-10 | 9.88 | $9.90 | 13100 |
| 2021-08-09 | 9.88 | $9.90 | 4400 |
| 2021-08-06 | 9.87 | $9.89 | 40100 |
| 2021-08-05 | 9.87 | $9.84 | 25800 |
| 2021-08-04 | 9.87 | $9.84 | 1100 |
| 2021-08-03 | 9.88 | $9.86 | 1500 |
| 2021-08-02 | 9.88 | $9.89 | 43800 |
| 2021-07-30 | 9.88 | $9.86 | 13200 |
| 2021-07-29 | 9.88 | $9.86 | 27700 |
| 2021-07-28 | 9.88 | $9.87 | 14300 |
| 2021-07-27 | 9.88 | $9.88 | 106300 |
| 2021-07-26 | 9.88 | $9.88 | 56300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
0.14
2023-06-01
Close Price
$0.08
Vol: 3.6M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
0.14
Average
4.38
Maximum
9.96
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-06-01 | 0.14 | $0.08 | 3.6M |
| 2023-05-31 | 0.15 | $0.09 | 7.2M |
| 2023-05-30 | 0.16 | $0.15 | 51.9M |
| 2023-05-26 | 0.16 | $0.08 | 18.1M |
| 2023-05-25 | 0.18 | $0.10 | 1.6M |
| 2023-05-24 | 0.19 | $0.11 | 4.2M |
| 2023-05-23 | 0.20 | $0.17 | 187750 |
| 2023-05-22 | 0.20 | $0.18 | 72139 |
| 2023-05-19 | 0.20 | $0.18 | 60550 |
| 2023-05-18 | 0.21 | $0.18 | 116726 |
| 2023-05-17 | 0.21 | $0.20 | 88266 |
| 2023-05-16 | 0.22 | $0.18 | 47585 |
| 2023-05-15 | 0.22 | $0.19 | 110222 |
| 2023-05-12 | 0.23 | $0.18 | 348571 |
| 2023-05-11 | 0.24 | $0.19 | 81220 |
| 2023-05-10 | 0.25 | $0.20 | 94435 |
| 2023-05-09 | 0.26 | $0.22 | 137008 |
| 2023-05-08 | 0.26 | $0.21 | 191379 |
| 2023-05-05 | 0.27 | $0.23 | 56707 |
| 2023-05-04 | 0.28 | $0.23 | 49759 |
| 2023-05-03 | 0.28 | $0.23 | 39242 |
| 2023-05-02 | 0.29 | $0.23 | 67313 |
| 2023-05-01 | 0.30 | $0.28 | 143421 |
| 2023-04-28 | 0.30 | $0.26 | 92154 |
| 2023-04-27 | 0.31 | $0.21 | 274888 |
| 2023-04-26 | 0.32 | $0.24 | 1.0M |
| 2023-04-25 | 0.33 | $0.24 | 327998 |
| 2023-04-24 | 0.34 | $0.33 | 18602 |
| 2023-04-21 | 0.34 | $0.33 | 16545 |
| 2023-04-20 | 0.34 | $0.35 | 12347 |
| 2023-04-19 | 0.34 | $0.33 | 16024 |
| 2023-04-18 | 0.34 | $0.35 | 48674 |
| 2023-04-17 | 0.34 | $0.34 | 18855 |
| 2023-04-14 | 0.34 | $0.36 | 140836 |
| 2023-04-13 | 0.34 | $0.35 | 40436 |
| 2023-04-12 | 0.34 | $0.36 | 155593 |
| 2023-04-11 | 0.34 | $0.38 | 160974 |
| 2023-04-10 | 0.33 | $0.31 | 83735 |
| 2023-04-06 | 0.34 | $0.28 | 82580 |
| 2023-04-05 | 0.34 | $0.31 | 33712 |
| 2023-04-04 | 0.35 | $0.31 | 151858 |
| 2023-04-03 | 0.35 | $0.31 | 302995 |
| 2023-03-31 | 0.36 | $0.39 | 96441 |
| 2023-03-30 | 0.35 | $0.38 | 92509 |
| 2023-03-29 | 0.35 | $0.37 | 45750 |
| 2023-03-28 | 0.35 | $0.36 | 87950 |
| 2023-03-27 | 0.35 | $0.39 | 116569 |
| 2023-03-24 | 0.35 | $0.37 | 229623 |
| 2023-03-23 | 0.35 | $0.33 | 252460 |
| 2023-03-22 | 0.35 | $0.30 | 262626 |
| 2023-03-21 | 0.36 | $0.30 | 186046 |
| 2023-03-20 | 0.37 | $0.33 | 650610 |
| 2023-03-17 | 0.38 | $0.38 | 10.6M |
| 2023-03-16 | 0.38 | $0.28 | 138445 |
| 2023-03-15 | 0.39 | $0.31 | 27122 |
| 2023-03-14 | 0.40 | $0.33 | 241423 |
| 2023-03-13 | 0.41 | $0.36 | 182368 |
| 2023-03-10 | 0.41 | $0.39 | 47024 |
| 2023-03-09 | 0.42 | $0.40 | 45400 |
| 2023-03-08 | 0.42 | $0.42 | 7185 |
| 2023-03-07 | 0.42 | $0.43 | 11478 |
| 2023-03-06 | 0.42 | $0.39 | 62721 |
| 2023-03-03 | 0.43 | $0.41 | 49564 |
| 2023-03-02 | 0.43 | $0.40 | 44101 |
| 2023-03-01 | 0.43 | $0.39 | 43776 |
| 2023-02-28 | 0.44 | $0.41 | 40670 |
| 2023-02-27 | 0.44 | $0.41 | 65153 |
| 2023-02-24 | 0.44 | $0.43 | 219109 |
| 2023-02-23 | 0.45 | $0.45 | 63999 |
| 2023-02-22 | 0.45 | $0.44 | 34925 |
| 2023-02-21 | 0.45 | $0.45 | 145432 |
| 2023-02-17 | 0.45 | $0.42 | 200764 |
| 2023-02-16 | 0.46 | $0.44 | 19571 |
| 2023-02-15 | 0.46 | $0.45 | 41972 |
| 2023-02-14 | 0.47 | $0.47 | 41557 |
| 2023-02-13 | 0.47 | $0.47 | 110373 |
| 2023-02-10 | 0.47 | $0.42 | 78873 |
| 2023-02-09 | 0.48 | $0.42 | 49978 |
| 2023-02-08 | 0.49 | $0.45 | 66143 |
| 2023-02-07 | 0.50 | $0.46 | 55304 |
| 2023-02-06 | 0.50 | $0.45 | 39492 |
| 2023-02-03 | 0.51 | $0.44 | 75184 |
| 2023-02-02 | 0.51 | $0.41 | 329489 |
| 2023-02-01 | 0.52 | $0.48 | 115679 |
| 2023-01-31 | 0.53 | $0.48 | 57043 |
| 2023-01-30 | 0.53 | $0.49 | 53643 |
| 2023-01-27 | 0.53 | $0.54 | 22847 |
| 2023-01-26 | 0.53 | $0.55 | 40350 |
| 2023-01-25 | 0.53 | $0.56 | 27221 |
| 2023-01-24 | 0.52 | $0.55 | 59997 |
| 2023-01-23 | 0.51 | $0.57 | 103998 |
| 2023-01-20 | 0.50 | $0.54 | 80120 |
| 2023-01-19 | 0.50 | $0.54 | 15822 |
| 2023-01-18 | 0.49 | $0.55 | 30525 |
| 2023-01-17 | 0.48 | $0.54 | 52476 |
| 2023-01-13 | 0.48 | $0.54 | 36722 |
| 2023-01-12 | 0.48 | $0.53 | 34746 |
| 2023-01-11 | 0.49 | $0.51 | 140916 |
| 2023-01-10 | 0.51 | $0.48 | 41601 |
| 2023-01-09 | 0.53 | $0.47 | 62163 |
| 2023-01-06 | 0.56 | $0.47 | 50710 |
| 2023-01-05 | 0.60 | $0.49 | 23964 |
| 2023-01-04 | 0.65 | $0.47 | 63510 |
| 2023-01-03 | 0.71 | $0.48 | 75286 |
| 2022-12-30 | 0.77 | $0.44 | 213677 |
| 2022-12-29 | 0.85 | $0.42 | 51115 |
| 2022-12-28 | 0.94 | $0.41 | 65172 |
| 2022-12-27 | 1.03 | $0.39 | 58664 |
| 2022-12-23 | 1.13 | $0.39 | 75952 |
| 2022-12-22 | 1.24 | $0.39 | 87259 |
| 2022-12-21 | 1.35 | $0.39 | 111446 |
| 2022-12-20 | 1.47 | $0.41 | 51103 |
| 2022-12-19 | 1.59 | $0.42 | 93113 |
| 2022-12-16 | 1.71 | $0.50 | 135550 |
| 2022-10-14 | 1.83 | $1.77 | 110926 |
| 2022-10-13 | 1.82 | $1.72 | 38449 |
| 2022-10-12 | 1.82 | $1.59 | 49709 |
| 2022-10-11 | 1.83 | $1.51 | 75319 |
| 2022-10-10 | 1.85 | $1.42 | 254425 |
| 2022-10-07 | 1.88 | $1.84 | 238948 |
| 2022-10-06 | 1.86 | $2.30 | 112729 |
| 2022-10-05 | 1.81 | $2.60 | 173970 |
| 2022-10-04 | 1.72 | $2.37 | 120591 |
| 2022-10-03 | 1.65 | $2.29 | 389801 |
| 2022-09-30 | 1.58 | $2.01 | 143602 |
| 2022-09-29 | 1.54 | $1.81 | 896916 |
| 2022-09-28 | 1.52 | $1.87 | 516882 |
| 2022-09-27 | 1.50 | $1.64 | 134439 |
| 2022-09-26 | 1.50 | $1.43 | 153875 |
| 2022-09-23 | 1.52 | $1.34 | 46627 |
| 2022-09-22 | 1.55 | $1.38 | 57791 |
| 2022-09-21 | 1.59 | $1.28 | 53108 |
| 2022-09-20 | 1.63 | $1.11 | 83774 |
| 2022-09-19 | 1.70 | $1.28 | 38233 |
| 2022-09-16 | 1.75 | $1.35 | 142912 |
| 2022-09-15 | 1.79 | $1.50 | 120004 |
| 2022-09-14 | 1.83 | $1.66 | 42847 |
| 2022-09-13 | 1.85 | $1.74 | 54595 |
| 2022-09-12 | 1.86 | $1.75 | 144068 |
| 2022-09-09 | 1.88 | $1.69 | 59176 |
| 2022-09-08 | 1.90 | $1.76 | 140351 |
| 2022-09-07 | 1.91 | $1.75 | 217521 |
| 2022-09-06 | 1.92 | $1.83 | 44932 |
| 2022-09-02 | 1.92 | $1.87 | 128274 |
| 2022-09-01 | 1.92 | $1.95 | 177181 |
| 2022-08-31 | 1.90 | $1.97 | 32993 |
| 2022-08-30 | 1.89 | $2.10 | 64488 |
| 2022-08-29 | 1.85 | $2.05 | 46396 |
| 2022-08-26 | 1.82 | $1.97 | 117609 |
| 2022-08-25 | 1.80 | $1.94 | 56910 |
| 2022-08-24 | 1.77 | $1.97 | 83064 |
| 2022-08-23 | 1.73 | $1.84 | 84519 |
| 2022-08-22 | 1.71 | $1.70 | 234937 |
| 2022-08-19 | 1.69 | $1.84 | 121824 |
| 2022-08-18 | 1.66 | $1.96 | 103849 |
| 2022-08-17 | 1.62 | $1.93 | 86043 |
| 2022-08-16 | 1.57 | $1.93 | 360751 |
| 2022-08-15 | 1.51 | $2.19 | 787142 |
| 2022-08-12 | 1.43 | $1.70 | 334427 |
| 2022-08-11 | 1.39 | $1.52 | 176195 |
| 2022-08-10 | 1.37 | $1.35 | 295692 |
| 2022-08-09 | 1.36 | $1.46 | 160521 |
| 2022-08-08 | 1.35 | $1.68 | 215364 |
| 2022-08-05 | 1.31 | $1.72 | 249157 |
| 2022-08-04 | 1.27 | $1.59 | 182300 |
| 2022-08-03 | 1.24 | $1.46 | 465512 |
| 2022-08-02 | 1.22 | $1.38 | 190698 |
| 2022-08-01 | 1.21 | $1.28 | 228064 |
| 2022-07-29 | 1.21 | $1.21 | 342818 |
| 2022-07-28 | 1.22 | $1.33 | 792253 |
| 2022-07-27 | 1.21 | $1.35 | 2.2M |
| 2022-07-26 | 1.21 | $0.98 | 150143 |
| 2022-07-25 | 1.25 | $1.00 | 144741 |
| 2022-07-22 | 1.28 | $1.09 | 202837 |
| 2022-07-21 | 1.31 | $1.10 | 110367 |
| 2022-07-20 | 1.34 | $1.16 | 96158 |
| 2022-07-19 | 1.36 | $1.06 | 119124 |
| 2022-07-18 | 1.40 | $1.02 | 236966 |
| 2022-07-15 | 1.44 | $1.12 | 356023 |
| 2022-07-14 | 1.47 | $1.32 | 158818 |
| 2022-07-13 | 1.49 | $1.46 | 95124 |
| 2022-07-12 | 1.49 | $1.49 | 209782 |
| 2022-07-11 | 1.49 | $1.40 | 73134 |
| 2022-07-08 | 1.50 | $1.49 | 49912 |
| 2022-07-07 | 1.50 | $1.57 | 235829 |
| 2022-07-06 | 1.49 | $1.56 | 190385 |
| 2022-07-05 | 1.49 | $1.57 | 172826 |
| 2022-07-01 | 1.49 | $1.46 | 18466 |
| 2022-06-30 | 1.49 | $1.48 | 106805 |
| 2022-06-29 | 1.50 | $1.46 | 15043 |
| 2022-06-28 | 1.51 | $1.55 | 35086 |
| 2022-06-27 | 1.51 | $1.57 | 47180 |
| 2022-06-24 | 1.50 | $1.49 | 94949 |
| 2022-06-23 | 1.51 | $1.40 | 54819 |
| 2022-06-22 | 1.53 | $1.41 | 49365 |
| 2022-06-21 | 1.54 | $1.41 | 120475 |
| 2022-06-17 | 1.55 | $1.39 | 252156 |
| 2022-06-16 | 1.57 | $1.49 | 62115 |
| 2022-06-15 | 1.58 | $1.52 | 147517 |
| 2022-06-14 | 1.58 | $1.42 | 225927 |
| 2022-06-13 | 1.60 | $1.48 | 45369 |
| 2022-06-10 | 1.62 | $1.56 | 76564 |
| 2022-06-09 | 1.63 | $1.57 | 78827 |
| 2022-06-08 | 1.65 | $1.70 | 28553 |
| 2022-06-07 | 1.65 | $1.73 | 61749 |
| 2022-06-06 | 1.65 | $1.66 | 102336 |
| 2022-06-03 | 1.65 | $1.67 | 36569 |
| 2022-06-02 | 1.66 | $1.67 | 64405 |
| 2022-06-01 | 1.67 | $1.58 | 86002 |
| 2022-05-31 | 1.69 | $1.57 | 71008 |
| 2022-05-27 | 1.71 | $1.75 | 150492 |
| 2022-05-26 | 1.72 | $1.68 | 97374 |
| 2022-05-25 | 1.74 | $1.42 | 88244 |
| 2022-05-24 | 1.78 | $1.40 | 74036 |
| 2022-05-23 | 1.83 | $1.45 | 176992 |
| 2022-05-20 | 1.88 | $1.50 | 180082 |
| 2022-05-19 | 1.93 | $1.52 | 140106 |
| 2022-05-18 | 1.98 | $1.52 | 650175 |
| 2022-05-17 | 2.04 | $1.95 | 223863 |
| 2022-05-16 | 2.06 | $2.11 | 34774 |
| 2022-05-13 | 2.06 | $2.25 | 147266 |
| 2022-05-12 | 2.06 | $2.10 | 258344 |
| 2022-05-11 | 2.07 | $1.94 | 2.8M |
| 2022-05-10 | 2.10 | $1.82 | 114101 |
| 2022-05-09 | 2.15 | $1.71 | 141536 |
| 2022-05-06 | 2.21 | $1.94 | 34233 |
| 2022-05-05 | 2.25 | $1.97 | 105367 |
| 2022-05-04 | 2.30 | $2.10 | 105187 |
| 2022-05-03 | 2.34 | $2.10 | 208269 |
| 2022-05-02 | 2.37 | $2.11 | 64034 |
| 2022-04-29 | 2.42 | $2.11 | 52994 |
| 2022-04-28 | 2.46 | $2.11 | 29284 |
| 2022-04-27 | 2.51 | $2.10 | 17008 |
| 2022-04-26 | 2.57 | $2.09 | 72704 |
| 2022-04-25 | 2.64 | $2.32 | 51083 |
| 2022-04-22 | 2.69 | $2.32 | 129021 |
| 2022-04-21 | 2.74 | $2.43 | 212428 |
| 2022-04-20 | 2.78 | $2.65 | 56859 |
| 2022-04-19 | 2.81 | $2.68 | 83863 |
| 2022-04-18 | 2.83 | $2.77 | 219891 |
| 2022-04-14 | 2.85 | $2.61 | 94867 |
| 2022-04-13 | 2.88 | $2.62 | 42764 |
| 2022-04-12 | 2.91 | $2.65 | 113227 |
| 2022-04-11 | 2.93 | $2.79 | 164581 |
| 2022-04-08 | 2.94 | $2.76 | 61409 |
| 2022-04-07 | 2.95 | $2.80 | 138876 |
| 2022-04-06 | 2.96 | $2.80 | 748528 |
| 2022-04-05 | 2.97 | $2.70 | 103951 |
| 2022-04-04 | 2.99 | $2.80 | 81961 |
| 2022-04-01 | 2.99 | $2.80 | 259362 |
| 2022-03-31 | 3.00 | $3.21 | 149490 |
| 2022-03-30 | 2.97 | $3.18 | 142326 |
| 2022-03-29 | 2.95 | $3.22 | 190077 |
| 2022-03-28 | 2.92 | $3.33 | 412584 |
| 2022-03-25 | 2.88 | $3.48 | 623326 |
| 2022-03-24 | 2.82 | $3.30 | 482064 |
| 2022-03-23 | 2.79 | $3.05 | 274174 |
| 2022-03-22 | 2.77 | $2.87 | 84588 |
| 2022-03-21 | 2.78 | $2.71 | 39522 |
| 2022-03-18 | 2.82 | $2.65 | 142060 |
| 2022-03-17 | 2.87 | $2.65 | 85097 |
| 2022-03-16 | 2.94 | $2.50 | 123605 |
| 2022-03-15 | 3.05 | $2.45 | 81237 |
| 2022-03-14 | 3.20 | $2.45 | 117022 |
| 2022-03-11 | 3.38 | $2.74 | 165859 |
| 2022-03-10 | 3.56 | $2.93 | 204802 |
| 2022-03-09 | 3.75 | $2.88 | 87337 |
| 2022-03-08 | 3.99 | $2.65 | 77978 |
| 2022-03-07 | 4.28 | $2.74 | 188431 |
| 2022-03-04 | 4.59 | $2.98 | 57264 |
| 2022-03-03 | 4.92 | $3.17 | 122653 |
| 2022-03-02 | 5.26 | $3.25 | 101730 |
| 2022-03-01 | 5.62 | $3.19 | 132393 |
| 2022-02-28 | 6.02 | $3.54 | 244567 |
| 2022-02-25 | 6.42 | $3.47 | 163255 |
| 2022-02-24 | 6.86 | $3.45 | 247553 |
| 2022-02-23 | 7.33 | $3.35 | 292006 |
| 2022-02-22 | 7.84 | $3.71 | 509875 |
| 2022-02-18 | 8.35 | $4.00 | 1.2M |
| 2022-02-17 | 8.86 | $5.89 | 1.2M |
| 2022-02-16 | 9.20 | $6.47 | 217590 |
| 2022-02-15 | 9.51 | $8.10 | 94079 |
| 2022-02-14 | 9.67 | $9.16 | 96500 |
| 2022-02-11 | 9.74 | $8.92 | 79600 |
| 2022-02-10 | 9.83 | $9.44 | 47000 |
| 2022-02-09 | 9.87 | $8.99 | 33400 |
| 2022-02-08 | 9.96 | $9.99 | 2.9M |
| 2022-02-07 | 9.96 | $9.99 | 179700 |
| 2022-02-04 | 9.96 | $9.98 | 194100 |
| 2022-02-03 | 9.95 | $9.97 | 92400 |
| 2022-02-02 | 9.95 | $9.97 | 80600 |
| 2022-02-01 | 9.95 | $9.97 | 159400 |
| 2022-01-31 | 9.94 | $9.97 | 62500 |
| 2022-01-28 | 9.94 | $9.97 | 50900 |
| 2022-01-27 | 9.94 | $9.98 | 572600 |
| 2022-01-26 | 9.93 | $9.97 | 40100 |
| 2022-01-25 | 9.93 | $9.96 | 596500 |
| 2022-01-24 | 9.92 | $9.90 | 201700 |
| 2022-01-21 | 9.93 | $9.92 | 40400 |
| 2022-01-20 | 9.93 | $9.93 | 1300 |
| 2022-01-19 | 9.93 | $9.93 | 8300 |
| 2022-01-18 | 9.92 | $9.93 | 6300 |
| 2022-01-14 | 9.92 | $9.92 | 2400 |
| 2022-01-13 | 9.92 | $9.92 | — |
| 2022-01-12 | 9.92 | $9.92 | 52500 |
| 2022-01-11 | 9.92 | $9.92 | 12100 |
| 2022-01-10 | 9.92 | $9.94 | 1200 |
| 2022-01-07 | 9.92 | $9.92 | — |
| 2022-01-06 | 9.92 | $9.92 | — |
| 2022-01-05 | 9.92 | $9.92 | — |
| 2022-01-04 | 9.92 | $9.92 | 102600 |
| 2022-01-03 | 9.92 | $9.98 | 13500 |
| 2021-12-31 | 9.92 | $9.93 | 32600 |
| 2021-12-30 | 9.92 | $9.92 | 6700 |
| 2021-12-29 | 9.91 | $9.92 | 37300 |
| 2021-12-28 | 9.91 | $9.91 | — |
| 2021-12-27 | 9.92 | $9.91 | — |
| 2021-12-23 | 9.92 | $9.91 | 12700 |
| 2021-12-22 | 9.92 | $9.92 | 2300 |
| 2021-12-21 | 9.92 | $9.92 | 10200 |
| 2021-12-20 | 9.92 | $9.91 | 800 |
| 2021-12-17 | 9.92 | $9.91 | — |
| 2021-12-16 | 9.92 | $9.91 | — |
| 2021-12-15 | 9.93 | $9.91 | 3800 |
| 2021-12-14 | 9.93 | $9.91 | 800 |
| 2021-12-13 | 9.93 | $9.92 | — |
| 2021-12-10 | 9.93 | $9.92 | 41300 |
| 2021-12-09 | 9.93 | $9.92 | 29900 |
| 2021-12-08 | 9.94 | $9.91 | — |
| 2021-12-07 | 9.94 | $9.91 | 54600 |
| 2021-12-06 | 9.94 | $9.93 | 300 |
| 2021-12-03 | 9.94 | $9.93 | 400 |
| 2021-12-02 | 9.94 | $9.93 | 54200 |
| 2021-12-01 | 9.95 | $9.92 | 400 |
| 2021-11-30 | 9.95 | $9.97 | 46000 |
| 2021-11-29 | 9.95 | $9.92 | 700 |
| 2021-11-26 | 9.95 | $9.94 | 527200 |
| 2021-11-24 | 9.95 | $9.95 | 27500 |
| 2021-11-23 | 9.95 | $9.95 | — |
| 2021-11-22 | 9.95 | $9.95 | 5500 |
| 2021-11-19 | 9.95 | $9.98 | 900 |
| 2021-11-18 | 9.95 | $9.97 | 2700 |
| 2021-11-17 | 9.95 | $9.96 | 100 |
| 2021-11-16 | 9.94 | $9.94 | 1000 |
| 2021-11-15 | 9.94 | $9.93 | — |
| 2021-11-12 | 9.95 | $9.93 | 1300 |
| 2021-11-11 | 9.95 | $9.94 | 2700 |
| 2021-11-10 | 9.95 | $9.95 | 5100 |
| 2021-11-09 | 9.95 | $9.96 | 600 |
| 2021-11-08 | 9.95 | $9.95 | 100 |
| 2021-11-05 | 9.95 | $9.94 | 5100 |
| 2021-11-04 | 9.95 | $9.95 | — |
| 2021-11-03 | 9.95 | $9.95 | 1800 |
| 2021-11-02 | 9.95 | $9.94 | 3100 |
| 2021-11-01 | 9.95 | $9.96 | 3900 |
| 2021-10-29 | 9.95 | $9.96 | 4000 |
| 2021-10-28 | 9.94 | $9.94 | 29200 |
| 2021-10-27 | 9.94 | $9.96 | — |
| 2021-10-26 | 9.94 | $9.96 | 200 |
| 2021-10-25 | 9.94 | $9.96 | 300 |
| 2021-10-22 | 9.93 | $9.92 | 500 |
| 2021-10-21 | 9.94 | $9.93 | 15600 |
| 2021-10-20 | 9.94 | $9.97 | 106600 |
| 2021-10-19 | 9.93 | $9.95 | 9400 |
| 2021-10-18 | 9.93 | $9.95 | 80300 |
| 2021-10-15 | 9.93 | $9.94 | 5800 |
| 2021-10-14 | 9.93 | $9.96 | 105700 |
| 2021-10-13 | 9.92 | $9.91 | 6400 |
| 2021-10-12 | 9.92 | $9.93 | 12200 |
| 2021-10-11 | 9.92 | $9.93 | 166800 |
| 2021-10-08 | 9.92 | $9.95 | 18000 |
| 2021-10-07 | 9.92 | $9.94 | 25600 |
| 2021-10-06 | 9.92 | $9.91 | 59900 |
| 2021-10-05 | 9.92 | $9.89 | 54500 |
| 2021-10-04 | 9.92 | $9.90 | 23300 |
| 2021-10-01 | 9.92 | $9.92 | 19500 |
| 2021-09-30 | 9.92 | $9.94 | 6600 |
| 2021-09-29 | 9.92 | $9.91 | 200 |
| 2021-09-28 | 9.92 | $9.91 | 400 |
| 2021-09-27 | 9.92 | $9.94 | 100 |
| 2021-09-24 | 9.91 | $9.91 | 8600 |
| 2021-09-23 | 9.91 | $9.94 | 31200 |
| 2021-09-22 | 9.91 | $9.94 | — |
| 2021-09-21 | 9.91 | $9.94 | 2400 |
| 2021-09-20 | 9.90 | $9.91 | 5900 |
| 2021-09-17 | 9.90 | $9.90 | 50700 |
| 2021-09-16 | 9.90 | $9.90 | 122200 |
| 2021-09-15 | 9.90 | $9.94 | 1400 |
| 2021-09-14 | 9.89 | $9.90 | 1300 |
| 2021-09-13 | 9.89 | $9.90 | 150800 |
| 2021-09-10 | 9.89 | $9.92 | 111600 |
| 2021-09-09 | 9.89 | $9.88 | 617600 |
| 2021-09-08 | 9.89 | $9.90 | 710700 |
| 2021-09-07 | 9.89 | $9.91 | 177000 |
| 2021-09-03 | 9.88 | $9.90 | 22200 |
| 2021-09-02 | 9.88 | $9.90 | 405200 |
| 2021-09-01 | 9.88 | $9.89 | 29200 |
| 2021-08-31 | 9.88 | $9.88 | 23000 |
| 2021-08-30 | 9.88 | $9.87 | — |
| 2021-08-27 | 9.88 | $9.87 | 164300 |
| 2021-08-26 | 9.88 | $9.90 | 13400 |
| 2021-08-25 | 9.88 | $9.89 | 60000 |
| 2021-08-24 | 9.88 | $9.88 | 18900 |
| 2021-08-23 | 9.88 | $9.87 | 7200 |
| 2021-08-20 | 9.88 | $9.88 | 67900 |
| 2021-08-19 | 9.88 | $9.88 | 65100 |
| 2021-08-18 | 9.88 | $9.87 | 37800 |
| 2021-08-17 | 9.88 | $9.88 | 30200 |
| 2021-08-16 | 9.88 | $9.88 | 109900 |
| 2021-08-13 | 9.88 | $9.88 | 70500 |
| 2021-08-12 | 9.88 | $9.90 | 110000 |
| 2021-08-11 | 9.88 | $9.88 | 30300 |
| 2021-08-10 | 9.88 | $9.90 | 13100 |
| 2021-08-09 | 9.87 | $9.90 | 4400 |
| 2021-08-06 | 9.87 | $9.89 | 40100 |
| 2021-08-05 | 9.87 | $9.84 | 25800 |
| 2021-08-04 | 9.88 | $9.84 | 1100 |
| 2021-08-03 | 9.88 | $9.86 | 1500 |
| 2021-08-02 | 9.88 | $9.89 | 43800 |
| 2021-07-30 | 9.88 | $9.86 | 13200 |
| 2021-07-29 | 9.89 | $9.86 | 27700 |
| 2021-07-28 | 9.89 | $9.87 | 14300 |
| 2021-07-27 | 9.89 | $9.88 | 106300 |
| 2021-07-26 | 9.89 | $9.88 | 56300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
0.10
2023-06-01
Close Price
$0.08
Vol: 3.6M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
0.10
Average
4.24
Maximum
9.98
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-06-01 | 0.10 | $0.08 | 3.6M |
| 2023-05-31 | 0.11 | $0.09 | 7.2M |
| 2023-05-30 | 0.12 | $0.15 | 51.9M |
| 2023-05-26 | 0.12 | $0.08 | 18.1M |
| 2023-05-25 | 0.14 | $0.10 | 1.6M |
| 2023-05-24 | 0.15 | $0.11 | 4.2M |
| 2023-05-23 | 0.17 | $0.17 | 187750 |
| 2023-05-22 | 0.17 | $0.18 | 72139 |
| 2023-05-19 | 0.17 | $0.18 | 60550 |
| 2023-05-18 | 0.18 | $0.18 | 116726 |
| 2023-05-17 | 0.18 | $0.20 | 88266 |
| 2023-05-16 | 0.19 | $0.18 | 47585 |
| 2023-05-15 | 0.19 | $0.19 | 110222 |
| 2023-05-12 | 0.20 | $0.18 | 348571 |
| 2023-05-11 | 0.21 | $0.19 | 81220 |
| 2023-05-10 | 0.22 | $0.20 | 94435 |
| 2023-05-09 | 0.22 | $0.22 | 137008 |
| 2023-05-08 | 0.23 | $0.21 | 191379 |
| 2023-05-05 | 0.24 | $0.23 | 56707 |
| 2023-05-04 | 0.24 | $0.23 | 49759 |
| 2023-05-03 | 0.25 | $0.23 | 39242 |
| 2023-05-02 | 0.26 | $0.23 | 67313 |
| 2023-05-01 | 0.27 | $0.28 | 143421 |
| 2023-04-28 | 0.27 | $0.26 | 92154 |
| 2023-04-27 | 0.28 | $0.21 | 274888 |
| 2023-04-26 | 0.30 | $0.24 | 1.0M |
| 2023-04-25 | 0.31 | $0.24 | 327998 |
| 2023-04-24 | 0.33 | $0.33 | 18602 |
| 2023-04-21 | 0.33 | $0.33 | 16545 |
| 2023-04-20 | 0.33 | $0.35 | 12347 |
| 2023-04-19 | 0.33 | $0.33 | 16024 |
| 2023-04-18 | 0.33 | $0.35 | 48674 |
| 2023-04-17 | 0.33 | $0.34 | 18855 |
| 2023-04-14 | 0.33 | $0.36 | 140836 |
| 2023-04-13 | 0.33 | $0.35 | 40436 |
| 2023-04-12 | 0.32 | $0.36 | 155593 |
| 2023-04-11 | 0.32 | $0.38 | 160974 |
| 2023-04-10 | 0.31 | $0.31 | 83735 |
| 2023-04-06 | 0.31 | $0.28 | 82580 |
| 2023-04-05 | 0.32 | $0.31 | 33712 |
| 2023-04-04 | 0.33 | $0.31 | 151858 |
| 2023-04-03 | 0.34 | $0.31 | 302995 |
| 2023-03-31 | 0.35 | $0.39 | 96441 |
| 2023-03-30 | 0.34 | $0.38 | 92509 |
| 2023-03-29 | 0.33 | $0.37 | 45750 |
| 2023-03-28 | 0.33 | $0.36 | 87950 |
| 2023-03-27 | 0.32 | $0.39 | 116569 |
| 2023-03-24 | 0.32 | $0.37 | 229623 |
| 2023-03-23 | 0.31 | $0.33 | 252460 |
| 2023-03-22 | 0.31 | $0.30 | 262626 |
| 2023-03-21 | 0.32 | $0.30 | 186046 |
| 2023-03-20 | 0.33 | $0.33 | 650610 |
| 2023-03-17 | 0.33 | $0.38 | 10.6M |
| 2023-03-16 | 0.33 | $0.28 | 138445 |
| 2023-03-15 | 0.35 | $0.31 | 27122 |
| 2023-03-14 | 0.36 | $0.33 | 241423 |
| 2023-03-13 | 0.37 | $0.36 | 182368 |
| 2023-03-10 | 0.38 | $0.39 | 47024 |
| 2023-03-09 | 0.38 | $0.40 | 45400 |
| 2023-03-08 | 0.38 | $0.42 | 7185 |
| 2023-03-07 | 0.38 | $0.43 | 11478 |
| 2023-03-06 | 0.38 | $0.39 | 62721 |
| 2023-03-03 | 0.38 | $0.41 | 49564 |
| 2023-03-02 | 0.38 | $0.40 | 44101 |
| 2023-03-01 | 0.39 | $0.39 | 43776 |
| 2023-02-28 | 0.39 | $0.41 | 40670 |
| 2023-02-27 | 0.39 | $0.41 | 65153 |
| 2023-02-24 | 0.40 | $0.43 | 219109 |
| 2023-02-23 | 0.40 | $0.45 | 63999 |
| 2023-02-22 | 0.39 | $0.44 | 34925 |
| 2023-02-21 | 0.39 | $0.45 | 145432 |
| 2023-02-17 | 0.39 | $0.42 | 200764 |
| 2023-02-16 | 0.39 | $0.44 | 19571 |
| 2023-02-15 | 0.39 | $0.45 | 41972 |
| 2023-02-14 | 0.39 | $0.47 | 41557 |
| 2023-02-13 | 0.39 | $0.47 | 110373 |
| 2023-02-10 | 0.38 | $0.42 | 78873 |
| 2023-02-09 | 0.38 | $0.42 | 49978 |
| 2023-02-08 | 0.39 | $0.45 | 66143 |
| 2023-02-07 | 0.39 | $0.46 | 55304 |
| 2023-02-06 | 0.39 | $0.45 | 39492 |
| 2023-02-03 | 0.39 | $0.44 | 75184 |
| 2023-02-02 | 0.40 | $0.41 | 329489 |
| 2023-02-01 | 0.41 | $0.48 | 115679 |
| 2023-01-31 | 0.42 | $0.48 | 57043 |
| 2023-01-30 | 0.42 | $0.49 | 53643 |
| 2023-01-27 | 0.42 | $0.54 | 22847 |
| 2023-01-26 | 0.42 | $0.55 | 40350 |
| 2023-01-25 | 0.41 | $0.56 | 27221 |
| 2023-01-24 | 0.40 | $0.55 | 59997 |
| 2023-01-23 | 0.39 | $0.57 | 103998 |
| 2023-01-20 | 0.37 | $0.54 | 80120 |
| 2023-01-19 | 0.36 | $0.54 | 15822 |
| 2023-01-18 | 0.36 | $0.55 | 30525 |
| 2023-01-17 | 0.35 | $0.54 | 52476 |
| 2023-01-13 | 0.34 | $0.54 | 36722 |
| 2023-01-12 | 0.33 | $0.53 | 34746 |
| 2023-01-11 | 0.33 | $0.51 | 140916 |
| 2023-01-10 | 0.33 | $0.48 | 41601 |
| 2023-01-09 | 0.33 | $0.47 | 62163 |
| 2023-01-06 | 0.35 | $0.47 | 50710 |
| 2023-01-05 | 0.37 | $0.49 | 23964 |
| 2023-01-04 | 0.39 | $0.47 | 63510 |
| 2023-01-03 | 0.42 | $0.48 | 75286 |
| 2022-12-30 | 0.45 | $0.44 | 213677 |
| 2022-12-29 | 0.50 | $0.42 | 51115 |
| 2022-12-28 | 0.57 | $0.41 | 65172 |
| 2022-12-27 | 0.65 | $0.39 | 58664 |
| 2022-12-23 | 0.75 | $0.39 | 75952 |
| 2022-12-22 | 0.87 | $0.39 | 87259 |
| 2022-12-21 | 1.01 | $0.39 | 111446 |
| 2022-12-20 | 1.17 | $0.41 | 51103 |
| 2022-12-19 | 1.36 | $0.42 | 93113 |
| 2022-12-16 | 1.58 | $0.50 | 135550 |
| 2022-10-14 | 1.81 | $1.77 | 110926 |
| 2022-10-13 | 1.82 | $1.72 | 38449 |
| 2022-10-12 | 1.83 | $1.59 | 49709 |
| 2022-10-11 | 1.88 | $1.51 | 75319 |
| 2022-10-10 | 1.95 | $1.42 | 254425 |
| 2022-10-07 | 2.05 | $1.84 | 238948 |
| 2022-10-06 | 2.08 | $2.30 | 112729 |
| 2022-10-05 | 2.01 | $2.60 | 173970 |
| 2022-10-04 | 1.87 | $2.37 | 120591 |
| 2022-10-03 | 1.75 | $2.29 | 389801 |
| 2022-09-30 | 1.64 | $2.01 | 143602 |
| 2022-09-29 | 1.56 | $1.81 | 896916 |
| 2022-09-28 | 1.51 | $1.87 | 516882 |
| 2022-09-27 | 1.44 | $1.64 | 134439 |
| 2022-09-26 | 1.41 | $1.43 | 153875 |
| 2022-09-23 | 1.42 | $1.34 | 46627 |
| 2022-09-22 | 1.45 | $1.38 | 57791 |
| 2022-09-21 | 1.47 | $1.28 | 53108 |
| 2022-09-20 | 1.53 | $1.11 | 83774 |
| 2022-09-19 | 1.62 | $1.28 | 38233 |
| 2022-09-16 | 1.70 | $1.35 | 142912 |
| 2022-09-15 | 1.78 | $1.50 | 120004 |
| 2022-09-14 | 1.83 | $1.66 | 42847 |
| 2022-09-13 | 1.87 | $1.74 | 54595 |
| 2022-09-12 | 1.88 | $1.75 | 144068 |
| 2022-09-09 | 1.90 | $1.69 | 59176 |
| 2022-09-08 | 1.94 | $1.76 | 140351 |
| 2022-09-07 | 1.96 | $1.75 | 217521 |
| 2022-09-06 | 1.99 | $1.83 | 44932 |
| 2022-09-02 | 2.01 | $1.87 | 128274 |
| 2022-09-01 | 2.02 | $1.95 | 177181 |
| 2022-08-31 | 2.02 | $1.97 | 32993 |
| 2022-08-30 | 2.01 | $2.10 | 64488 |
| 2022-08-29 | 1.97 | $2.05 | 46396 |
| 2022-08-26 | 1.93 | $1.97 | 117609 |
| 2022-08-25 | 1.90 | $1.94 | 56910 |
| 2022-08-24 | 1.87 | $1.97 | 83064 |
| 2022-08-23 | 1.83 | $1.84 | 84519 |
| 2022-08-22 | 1.81 | $1.70 | 234937 |
| 2022-08-19 | 1.82 | $1.84 | 121824 |
| 2022-08-18 | 1.79 | $1.96 | 103849 |
| 2022-08-17 | 1.74 | $1.93 | 86043 |
| 2022-08-16 | 1.68 | $1.93 | 360751 |
| 2022-08-15 | 1.62 | $2.19 | 787142 |
| 2022-08-12 | 1.49 | $1.70 | 334427 |
| 2022-08-11 | 1.43 | $1.52 | 176195 |
| 2022-08-10 | 1.41 | $1.35 | 295692 |
| 2022-08-09 | 1.42 | $1.46 | 160521 |
| 2022-08-08 | 1.41 | $1.68 | 215364 |
| 2022-08-05 | 1.36 | $1.72 | 249157 |
| 2022-08-04 | 1.28 | $1.59 | 182300 |
| 2022-08-03 | 1.22 | $1.46 | 465512 |
| 2022-08-02 | 1.18 | $1.38 | 190698 |
| 2022-08-01 | 1.14 | $1.28 | 228064 |
| 2022-07-29 | 1.13 | $1.21 | 342818 |
| 2022-07-28 | 1.13 | $1.33 | 792253 |
| 2022-07-27 | 1.10 | $1.35 | 2.2M |
| 2022-07-26 | 1.06 | $0.98 | 150143 |
| 2022-07-25 | 1.10 | $1.00 | 144741 |
| 2022-07-22 | 1.14 | $1.09 | 202837 |
| 2022-07-21 | 1.17 | $1.10 | 110367 |
| 2022-07-20 | 1.20 | $1.16 | 96158 |
| 2022-07-19 | 1.23 | $1.06 | 119124 |
| 2022-07-18 | 1.28 | $1.02 | 236966 |
| 2022-07-15 | 1.35 | $1.12 | 356023 |
| 2022-07-14 | 1.41 | $1.32 | 158818 |
| 2022-07-13 | 1.44 | $1.46 | 95124 |
| 2022-07-12 | 1.44 | $1.49 | 209782 |
| 2022-07-11 | 1.44 | $1.40 | 73134 |
| 2022-07-08 | 1.45 | $1.49 | 49912 |
| 2022-07-07 | 1.45 | $1.57 | 235829 |
| 2022-07-06 | 1.44 | $1.56 | 190385 |
| 2022-07-05 | 1.42 | $1.57 | 172826 |
| 2022-07-01 | 1.40 | $1.46 | 18466 |
| 2022-06-30 | 1.41 | $1.48 | 106805 |
| 2022-06-29 | 1.40 | $1.46 | 15043 |
| 2022-06-28 | 1.41 | $1.55 | 35086 |
| 2022-06-27 | 1.39 | $1.57 | 47180 |
| 2022-06-24 | 1.37 | $1.49 | 94949 |
| 2022-06-23 | 1.37 | $1.40 | 54819 |
| 2022-06-22 | 1.38 | $1.41 | 49365 |
| 2022-06-21 | 1.39 | $1.41 | 120475 |
| 2022-06-17 | 1.41 | $1.39 | 252156 |
| 2022-06-16 | 1.44 | $1.49 | 62115 |
| 2022-06-15 | 1.44 | $1.52 | 147517 |
| 2022-06-14 | 1.45 | $1.42 | 225927 |
| 2022-06-13 | 1.48 | $1.48 | 45369 |
| 2022-06-10 | 1.50 | $1.56 | 76564 |
| 2022-06-09 | 1.51 | $1.57 | 78827 |
| 2022-06-08 | 1.52 | $1.70 | 28553 |
| 2022-06-07 | 1.51 | $1.73 | 61749 |
| 2022-06-06 | 1.49 | $1.66 | 102336 |
| 2022-06-03 | 1.48 | $1.67 | 36569 |
| 2022-06-02 | 1.47 | $1.67 | 64405 |
| 2022-06-01 | 1.46 | $1.58 | 86002 |
| 2022-05-31 | 1.46 | $1.57 | 71008 |
| 2022-05-27 | 1.48 | $1.75 | 150492 |
| 2022-05-26 | 1.46 | $1.68 | 97374 |
| 2022-05-25 | 1.45 | $1.42 | 88244 |
| 2022-05-24 | 1.50 | $1.40 | 74036 |
| 2022-05-23 | 1.56 | $1.45 | 176992 |
| 2022-05-20 | 1.62 | $1.50 | 180082 |
| 2022-05-19 | 1.69 | $1.52 | 140106 |
| 2022-05-18 | 1.76 | $1.52 | 650175 |
| 2022-05-17 | 1.85 | $1.95 | 223863 |
| 2022-05-16 | 1.86 | $2.11 | 34774 |
| 2022-05-13 | 1.85 | $2.25 | 147266 |
| 2022-05-12 | 1.80 | $2.10 | 258344 |
| 2022-05-11 | 1.78 | $1.94 | 2.8M |
| 2022-05-10 | 1.79 | $1.82 | 114101 |
| 2022-05-09 | 1.83 | $1.71 | 141536 |
| 2022-05-06 | 1.90 | $1.94 | 34233 |
| 2022-05-05 | 1.94 | $1.97 | 105367 |
| 2022-05-04 | 1.98 | $2.10 | 105187 |
| 2022-05-03 | 2.00 | $2.10 | 208269 |
| 2022-05-02 | 2.03 | $2.11 | 64034 |
| 2022-04-29 | 2.06 | $2.11 | 52994 |
| 2022-04-28 | 2.10 | $2.11 | 29284 |
| 2022-04-27 | 2.15 | $2.10 | 17008 |
| 2022-04-26 | 2.21 | $2.09 | 72704 |
| 2022-04-25 | 2.28 | $2.32 | 51083 |
| 2022-04-22 | 2.32 | $2.32 | 129021 |
| 2022-04-21 | 2.38 | $2.43 | 212428 |
| 2022-04-20 | 2.41 | $2.65 | 56859 |
| 2022-04-19 | 2.41 | $2.68 | 83863 |
| 2022-04-18 | 2.41 | $2.77 | 219891 |
| 2022-04-14 | 2.39 | $2.61 | 94867 |
| 2022-04-13 | 2.40 | $2.62 | 42764 |
| 2022-04-12 | 2.42 | $2.65 | 113227 |
| 2022-04-11 | 2.44 | $2.79 | 164581 |
| 2022-04-08 | 2.43 | $2.76 | 61409 |
| 2022-04-07 | 2.43 | $2.80 | 138876 |
| 2022-04-06 | 2.43 | $2.80 | 748528 |
| 2022-04-05 | 2.43 | $2.70 | 103951 |
| 2022-04-04 | 2.45 | $2.80 | 81961 |
| 2022-04-01 | 2.47 | $2.80 | 259362 |
| 2022-03-31 | 2.49 | $3.21 | 149490 |
| 2022-03-30 | 2.43 | $3.18 | 142326 |
| 2022-03-29 | 2.37 | $3.22 | 190077 |
| 2022-03-28 | 2.30 | $3.33 | 412584 |
| 2022-03-25 | 2.21 | $3.48 | 623326 |
| 2022-03-24 | 2.07 | $3.30 | 482064 |
| 2022-03-23 | 1.95 | $3.05 | 274174 |
| 2022-03-22 | 1.88 | $2.87 | 84588 |
| 2022-03-21 | 1.84 | $2.71 | 39522 |
| 2022-03-18 | 1.84 | $2.65 | 142060 |
| 2022-03-17 | 1.86 | $2.65 | 85097 |
| 2022-03-16 | 1.90 | $2.50 | 123605 |
| 2022-03-15 | 1.98 | $2.45 | 81237 |
| 2022-03-14 | 2.09 | $2.45 | 117022 |
| 2022-03-11 | 2.24 | $2.74 | 165859 |
| 2022-03-10 | 2.36 | $2.93 | 204802 |
| 2022-03-09 | 2.46 | $2.88 | 87337 |
| 2022-03-08 | 2.61 | $2.65 | 77978 |
| 2022-03-07 | 2.85 | $2.74 | 188431 |
| 2022-03-04 | 3.11 | $2.98 | 57264 |
| 2022-03-03 | 3.38 | $3.17 | 122653 |
| 2022-03-02 | 3.66 | $3.25 | 101730 |
| 2022-03-01 | 3.98 | $3.19 | 132393 |
| 2022-02-28 | 4.38 | $3.54 | 244567 |
| 2022-02-25 | 4.78 | $3.47 | 163255 |
| 2022-02-24 | 5.27 | $3.45 | 247553 |
| 2022-02-23 | 5.86 | $3.35 | 292006 |
| 2022-02-22 | 6.57 | $3.71 | 509875 |
| 2022-02-18 | 7.32 | $4.00 | 1.2M |
| 2022-02-17 | 8.14 | $5.89 | 1.2M |
| 2022-02-16 | 8.69 | $6.47 | 217590 |
| 2022-02-15 | 9.22 | $8.10 | 94079 |
| 2022-02-14 | 9.48 | $9.16 | 96500 |
| 2022-02-11 | 9.57 | $8.92 | 79600 |
| 2022-02-10 | 9.73 | $9.44 | 47000 |
| 2022-02-09 | 9.80 | $8.99 | 33400 |
| 2022-02-08 | 9.98 | $9.99 | 2.9M |
| 2022-02-07 | 9.97 | $9.99 | 179700 |
| 2022-02-04 | 9.97 | $9.98 | 194100 |
| 2022-02-03 | 9.96 | $9.97 | 92400 |
| 2022-02-02 | 9.96 | $9.97 | 80600 |
| 2022-02-01 | 9.96 | $9.97 | 159400 |
| 2022-01-31 | 9.95 | $9.97 | 62500 |
| 2022-01-28 | 9.95 | $9.97 | 50900 |
| 2022-01-27 | 9.94 | $9.98 | 572600 |
| 2022-01-26 | 9.93 | $9.97 | 40100 |
| 2022-01-25 | 9.93 | $9.96 | 596500 |
| 2022-01-24 | 9.92 | $9.90 | 201700 |
| 2022-01-21 | 9.92 | $9.92 | 40400 |
| 2022-01-20 | 9.93 | $9.93 | 1300 |
| 2022-01-19 | 9.92 | $9.93 | 8300 |
| 2022-01-18 | 9.92 | $9.93 | 6300 |
| 2022-01-14 | 9.92 | $9.92 | 2400 |
| 2022-01-13 | 9.92 | $9.92 | — |
| 2022-01-12 | 9.92 | $9.92 | 52500 |
| 2022-01-11 | 9.92 | $9.92 | 12100 |
| 2022-01-10 | 9.92 | $9.94 | 1200 |
| 2022-01-07 | 9.92 | $9.92 | — |
| 2022-01-06 | 9.92 | $9.92 | — |
| 2022-01-05 | 9.92 | $9.92 | — |
| 2022-01-04 | 9.92 | $9.92 | 102600 |
| 2022-01-03 | 9.93 | $9.98 | 13500 |
| 2021-12-31 | 9.91 | $9.93 | 32600 |
| 2021-12-30 | 9.91 | $9.92 | 6700 |
| 2021-12-29 | 9.91 | $9.92 | 37300 |
| 2021-12-28 | 9.91 | $9.91 | — |
| 2021-12-27 | 9.91 | $9.91 | — |
| 2021-12-23 | 9.91 | $9.91 | 12700 |
| 2021-12-22 | 9.91 | $9.92 | 2300 |
| 2021-12-21 | 9.91 | $9.92 | 10200 |
| 2021-12-20 | 9.91 | $9.91 | 800 |
| 2021-12-17 | 9.91 | $9.91 | — |
| 2021-12-16 | 9.92 | $9.91 | — |
| 2021-12-15 | 9.92 | $9.91 | 3800 |
| 2021-12-14 | 9.92 | $9.91 | 800 |
| 2021-12-13 | 9.92 | $9.92 | — |
| 2021-12-10 | 9.92 | $9.92 | 41300 |
| 2021-12-09 | 9.93 | $9.92 | 29900 |
| 2021-12-08 | 9.93 | $9.91 | — |
| 2021-12-07 | 9.93 | $9.91 | 54600 |
| 2021-12-06 | 9.94 | $9.93 | 300 |
| 2021-12-03 | 9.94 | $9.93 | 400 |
| 2021-12-02 | 9.94 | $9.93 | 54200 |
| 2021-12-01 | 9.95 | $9.92 | 400 |
| 2021-11-30 | 9.95 | $9.97 | 46000 |
| 2021-11-29 | 9.95 | $9.92 | 700 |
| 2021-11-26 | 9.95 | $9.94 | 527200 |
| 2021-11-24 | 9.96 | $9.95 | 27500 |
| 2021-11-23 | 9.96 | $9.95 | — |
| 2021-11-22 | 9.96 | $9.95 | 5500 |
| 2021-11-19 | 9.96 | $9.98 | 900 |
| 2021-11-18 | 9.95 | $9.97 | 2700 |
| 2021-11-17 | 9.95 | $9.96 | 100 |
| 2021-11-16 | 9.95 | $9.94 | 1000 |
| 2021-11-15 | 9.95 | $9.93 | — |
| 2021-11-12 | 9.95 | $9.93 | 1300 |
| 2021-11-11 | 9.95 | $9.94 | 2700 |
| 2021-11-10 | 9.95 | $9.95 | 5100 |
| 2021-11-09 | 9.95 | $9.96 | 600 |
| 2021-11-08 | 9.95 | $9.95 | 100 |
| 2021-11-05 | 9.95 | $9.94 | 5100 |
| 2021-11-04 | 9.95 | $9.95 | — |
| 2021-11-03 | 9.95 | $9.95 | 1800 |
| 2021-11-02 | 9.95 | $9.94 | 3100 |
| 2021-11-01 | 9.96 | $9.96 | 3900 |
| 2021-10-29 | 9.95 | $9.96 | 4000 |
| 2021-10-28 | 9.95 | $9.94 | 29200 |
| 2021-10-27 | 9.95 | $9.96 | — |
| 2021-10-26 | 9.95 | $9.96 | 200 |
| 2021-10-25 | 9.95 | $9.96 | 300 |
| 2021-10-22 | 9.94 | $9.92 | 500 |
| 2021-10-21 | 9.95 | $9.93 | 15600 |
| 2021-10-20 | 9.95 | $9.97 | 106600 |
| 2021-10-19 | 9.94 | $9.95 | 9400 |
| 2021-10-18 | 9.94 | $9.95 | 80300 |
| 2021-10-15 | 9.94 | $9.94 | 5800 |
| 2021-10-14 | 9.93 | $9.96 | 105700 |
| 2021-10-13 | 9.93 | $9.91 | 6400 |
| 2021-10-12 | 9.93 | $9.93 | 12200 |
| 2021-10-11 | 9.93 | $9.93 | 166800 |
| 2021-10-08 | 9.93 | $9.95 | 18000 |
| 2021-10-07 | 9.92 | $9.94 | 25600 |
| 2021-10-06 | 9.92 | $9.91 | 59900 |
| 2021-10-05 | 9.92 | $9.89 | 54500 |
| 2021-10-04 | 9.92 | $9.90 | 23300 |
| 2021-10-01 | 9.93 | $9.92 | 19500 |
| 2021-09-30 | 9.93 | $9.94 | 6600 |
| 2021-09-29 | 9.92 | $9.91 | 200 |
| 2021-09-28 | 9.93 | $9.91 | 400 |
| 2021-09-27 | 9.93 | $9.94 | 100 |
| 2021-09-24 | 9.92 | $9.91 | 8600 |
| 2021-09-23 | 9.93 | $9.94 | 31200 |
| 2021-09-22 | 9.92 | $9.94 | — |
| 2021-09-21 | 9.91 | $9.94 | 2400 |
| 2021-09-20 | 9.91 | $9.91 | 5900 |
| 2021-09-17 | 9.91 | $9.90 | 50700 |
| 2021-09-16 | 9.91 | $9.90 | 122200 |
| 2021-09-15 | 9.91 | $9.94 | 1400 |
| 2021-09-14 | 9.90 | $9.90 | 1300 |
| 2021-09-13 | 9.90 | $9.90 | 150800 |
| 2021-09-10 | 9.90 | $9.92 | 111600 |
| 2021-09-09 | 9.89 | $9.88 | 617600 |
| 2021-09-08 | 9.90 | $9.90 | 710700 |
| 2021-09-07 | 9.89 | $9.91 | 177000 |
| 2021-09-03 | 9.89 | $9.90 | 22200 |
| 2021-09-02 | 9.89 | $9.90 | 405200 |
| 2021-09-01 | 9.88 | $9.89 | 29200 |
| 2021-08-31 | 9.88 | $9.88 | 23000 |
| 2021-08-30 | 9.88 | $9.87 | — |
| 2021-08-27 | 9.88 | $9.87 | 164300 |
| 2021-08-26 | 9.89 | $9.90 | 13400 |
| 2021-08-25 | 9.88 | $9.89 | 60000 |
| 2021-08-24 | 9.88 | $9.88 | 18900 |
| 2021-08-23 | 9.88 | $9.87 | 7200 |
| 2021-08-20 | 9.88 | $9.88 | 67900 |
| 2021-08-19 | 9.88 | $9.88 | 65100 |
| 2021-08-18 | 9.88 | $9.87 | 37800 |
| 2021-08-17 | 9.89 | $9.88 | 30200 |
| 2021-08-16 | 9.89 | $9.88 | 109900 |
| 2021-08-13 | 9.89 | $9.88 | 70500 |
| 2021-08-12 | 9.89 | $9.90 | 110000 |
| 2021-08-11 | 9.88 | $9.88 | 30300 |
| 2021-08-10 | 9.88 | $9.90 | 13100 |
| 2021-08-09 | 9.88 | $9.90 | 4400 |
| 2021-08-06 | 9.88 | $9.89 | 40100 |
| 2021-08-05 | 9.87 | $9.84 | 25800 |
| 2021-08-04 | 9.88 | $9.84 | 1100 |
| 2021-08-03 | 9.89 | $9.86 | 1500 |
| 2021-08-02 | 9.89 | $9.89 | 43800 |
| 2021-07-30 | 9.89 | $9.86 | 13200 |
| 2021-07-29 | 9.89 | $9.86 | 27700 |
| 2021-07-28 | 9.90 | $9.87 | 14300 |
| 2021-07-27 | 9.90 | $9.88 | 106300 |
| 2021-07-26 | 9.91 | $9.88 | 56300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
0.09
2023-06-01
Close Price
$0.08
Vol: 3.6M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
0.09
Average
4.24
Maximum
9.99
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-06-01 | 0.09 | $0.08 | 3.6M |
| 2023-05-31 | 0.10 | $0.09 | 7.2M |
| 2023-05-30 | 0.11 | $0.15 | 51.9M |
| 2023-05-26 | 0.11 | $0.08 | 18.1M |
| 2023-05-25 | 0.13 | $0.10 | 1.6M |
| 2023-05-24 | 0.14 | $0.11 | 4.2M |
| 2023-05-23 | 0.16 | $0.17 | 187750 |
| 2023-05-22 | 0.17 | $0.18 | 72139 |
| 2023-05-19 | 0.17 | $0.18 | 60550 |
| 2023-05-18 | 0.17 | $0.18 | 116726 |
| 2023-05-17 | 0.18 | $0.20 | 88266 |
| 2023-05-16 | 0.18 | $0.18 | 47585 |
| 2023-05-15 | 0.18 | $0.19 | 110222 |
| 2023-05-12 | 0.19 | $0.18 | 348571 |
| 2023-05-11 | 0.20 | $0.19 | 81220 |
| 2023-05-10 | 0.21 | $0.20 | 94435 |
| 2023-05-09 | 0.21 | $0.22 | 137008 |
| 2023-05-08 | 0.22 | $0.21 | 191379 |
| 2023-05-05 | 0.23 | $0.23 | 56707 |
| 2023-05-04 | 0.23 | $0.23 | 49759 |
| 2023-05-03 | 0.24 | $0.23 | 39242 |
| 2023-05-02 | 0.25 | $0.23 | 67313 |
| 2023-05-01 | 0.26 | $0.28 | 143421 |
| 2023-04-28 | 0.26 | $0.26 | 92154 |
| 2023-04-27 | 0.27 | $0.21 | 274888 |
| 2023-04-26 | 0.30 | $0.24 | 1.0M |
| 2023-04-25 | 0.32 | $0.24 | 327998 |
| 2023-04-24 | 0.34 | $0.33 | 18602 |
| 2023-04-21 | 0.35 | $0.33 | 16545 |
| 2023-04-20 | 0.35 | $0.35 | 12347 |
| 2023-04-19 | 0.35 | $0.33 | 16024 |
| 2023-04-18 | 0.35 | $0.35 | 48674 |
| 2023-04-17 | 0.35 | $0.34 | 18855 |
| 2023-04-14 | 0.35 | $0.36 | 140836 |
| 2023-04-13 | 0.34 | $0.35 | 40436 |
| 2023-04-12 | 0.34 | $0.36 | 155593 |
| 2023-04-11 | 0.33 | $0.38 | 160974 |
| 2023-04-10 | 0.32 | $0.31 | 83735 |
| 2023-04-06 | 0.32 | $0.28 | 82580 |
| 2023-04-05 | 0.34 | $0.31 | 33712 |
| 2023-04-04 | 0.35 | $0.31 | 151858 |
| 2023-04-03 | 0.36 | $0.31 | 302995 |
| 2023-03-31 | 0.37 | $0.39 | 96441 |
| 2023-03-30 | 0.36 | $0.38 | 92509 |
| 2023-03-29 | 0.35 | $0.37 | 45750 |
| 2023-03-28 | 0.35 | $0.36 | 87950 |
| 2023-03-27 | 0.34 | $0.39 | 116569 |
| 2023-03-24 | 0.33 | $0.37 | 229623 |
| 2023-03-23 | 0.32 | $0.33 | 252460 |
| 2023-03-22 | 0.32 | $0.30 | 262626 |
| 2023-03-21 | 0.33 | $0.30 | 186046 |
| 2023-03-20 | 0.34 | $0.33 | 650610 |
| 2023-03-17 | 0.35 | $0.38 | 10.6M |
| 2023-03-16 | 0.34 | $0.28 | 138445 |
| 2023-03-15 | 0.36 | $0.31 | 27122 |
| 2023-03-14 | 0.38 | $0.33 | 241423 |
| 2023-03-13 | 0.40 | $0.36 | 182368 |
| 2023-03-10 | 0.41 | $0.39 | 47024 |
| 2023-03-09 | 0.42 | $0.40 | 45400 |
| 2023-03-08 | 0.42 | $0.42 | 7185 |
| 2023-03-07 | 0.42 | $0.43 | 11478 |
| 2023-03-06 | 0.42 | $0.39 | 62721 |
| 2023-03-03 | 0.42 | $0.41 | 49564 |
| 2023-03-02 | 0.43 | $0.40 | 44101 |
| 2023-03-01 | 0.43 | $0.39 | 43776 |
| 2023-02-28 | 0.44 | $0.41 | 40670 |
| 2023-02-27 | 0.45 | $0.41 | 65153 |
| 2023-02-24 | 0.45 | $0.43 | 219109 |
| 2023-02-23 | 0.46 | $0.45 | 63999 |
| 2023-02-22 | 0.45 | $0.44 | 34925 |
| 2023-02-21 | 0.45 | $0.45 | 145432 |
| 2023-02-17 | 0.45 | $0.42 | 200764 |
| 2023-02-16 | 0.46 | $0.44 | 19571 |
| 2023-02-15 | 0.46 | $0.45 | 41972 |
| 2023-02-14 | 0.46 | $0.47 | 41557 |
| 2023-02-13 | 0.45 | $0.47 | 110373 |
| 2023-02-10 | 0.45 | $0.42 | 78873 |
| 2023-02-09 | 0.45 | $0.42 | 49978 |
| 2023-02-08 | 0.46 | $0.45 | 66143 |
| 2023-02-07 | 0.46 | $0.46 | 55304 |
| 2023-02-06 | 0.46 | $0.45 | 39492 |
| 2023-02-03 | 0.47 | $0.44 | 75184 |
| 2023-02-02 | 0.48 | $0.41 | 329489 |
| 2023-02-01 | 0.50 | $0.48 | 115679 |
| 2023-01-31 | 0.50 | $0.48 | 57043 |
| 2023-01-30 | 0.51 | $0.49 | 53643 |
| 2023-01-27 | 0.51 | $0.54 | 22847 |
| 2023-01-26 | 0.50 | $0.55 | 40350 |
| 2023-01-25 | 0.49 | $0.56 | 27221 |
| 2023-01-24 | 0.47 | $0.55 | 59997 |
| 2023-01-23 | 0.45 | $0.57 | 103998 |
| 2023-01-20 | 0.43 | $0.54 | 80120 |
| 2023-01-19 | 0.41 | $0.54 | 15822 |
| 2023-01-18 | 0.38 | $0.55 | 30525 |
| 2023-01-17 | 0.36 | $0.54 | 52476 |
| 2023-01-13 | 0.33 | $0.54 | 36722 |
| 2023-01-12 | 0.30 | $0.53 | 34746 |
| 2023-01-11 | 0.27 | $0.51 | 140916 |
| 2023-01-10 | 0.25 | $0.48 | 41601 |
| 2023-01-09 | 0.23 | $0.47 | 62163 |
| 2023-01-06 | 0.22 | $0.47 | 50710 |
| 2023-01-05 | 0.21 | $0.49 | 23964 |
| 2023-01-04 | 0.20 | $0.47 | 63510 |
| 2023-01-03 | 0.20 | $0.48 | 75286 |
| 2022-12-30 | 0.21 | $0.44 | 213677 |
| 2022-12-29 | 0.23 | $0.42 | 51115 |
| 2022-12-28 | 0.28 | $0.41 | 65172 |
| 2022-12-27 | 0.35 | $0.39 | 58664 |
| 2022-12-23 | 0.44 | $0.39 | 75952 |
| 2022-12-22 | 0.56 | $0.39 | 87259 |
| 2022-12-21 | 0.72 | $0.39 | 111446 |
| 2022-12-20 | 0.92 | $0.41 | 51103 |
| 2022-12-19 | 1.16 | $0.42 | 93113 |
| 2022-12-16 | 1.46 | $0.50 | 135550 |
| 2022-10-14 | 1.80 | $1.77 | 110926 |
| 2022-10-13 | 1.80 | $1.72 | 38449 |
| 2022-10-12 | 1.83 | $1.59 | 49709 |
| 2022-10-11 | 1.90 | $1.51 | 75319 |
| 2022-10-10 | 2.01 | $1.42 | 254425 |
| 2022-10-07 | 2.17 | $1.84 | 238948 |
| 2022-10-06 | 2.24 | $2.30 | 112729 |
| 2022-10-05 | 2.16 | $2.60 | 173970 |
| 2022-10-04 | 1.98 | $2.37 | 120591 |
| 2022-10-03 | 1.82 | $2.29 | 389801 |
| 2022-09-30 | 1.65 | $2.01 | 143602 |
| 2022-09-29 | 1.53 | $1.81 | 896916 |
| 2022-09-28 | 1.45 | $1.87 | 516882 |
| 2022-09-27 | 1.34 | $1.64 | 134439 |
| 2022-09-26 | 1.28 | $1.43 | 153875 |
| 2022-09-23 | 1.27 | $1.34 | 46627 |
| 2022-09-22 | 1.30 | $1.38 | 57791 |
| 2022-09-21 | 1.31 | $1.28 | 53108 |
| 2022-09-20 | 1.37 | $1.11 | 83774 |
| 2022-09-19 | 1.49 | $1.28 | 38233 |
| 2022-09-16 | 1.60 | $1.35 | 142912 |
| 2022-09-15 | 1.70 | $1.50 | 120004 |
| 2022-09-14 | 1.77 | $1.66 | 42847 |
| 2022-09-13 | 1.82 | $1.74 | 54595 |
| 2022-09-12 | 1.84 | $1.75 | 144068 |
| 2022-09-09 | 1.87 | $1.69 | 59176 |
| 2022-09-08 | 1.93 | $1.76 | 140351 |
| 2022-09-07 | 1.97 | $1.75 | 217521 |
| 2022-09-06 | 2.02 | $1.83 | 44932 |
| 2022-09-02 | 2.06 | $1.87 | 128274 |
| 2022-09-01 | 2.09 | $1.95 | 177181 |
| 2022-08-31 | 2.10 | $1.97 | 32993 |
| 2022-08-30 | 2.11 | $2.10 | 64488 |
| 2022-08-29 | 2.07 | $2.05 | 46396 |
| 2022-08-26 | 2.03 | $1.97 | 117609 |
| 2022-08-25 | 2.01 | $1.94 | 56910 |
| 2022-08-24 | 1.99 | $1.97 | 83064 |
| 2022-08-23 | 1.95 | $1.84 | 84519 |
| 2022-08-22 | 1.94 | $1.70 | 234937 |
| 2022-08-19 | 1.97 | $1.84 | 121824 |
| 2022-08-18 | 1.96 | $1.96 | 103849 |
| 2022-08-17 | 1.91 | $1.93 | 86043 |
| 2022-08-16 | 1.85 | $1.93 | 360751 |
| 2022-08-15 | 1.77 | $2.19 | 787142 |
| 2022-08-12 | 1.60 | $1.70 | 334427 |
| 2022-08-11 | 1.53 | $1.52 | 176195 |
| 2022-08-10 | 1.52 | $1.35 | 295692 |
| 2022-08-09 | 1.54 | $1.46 | 160521 |
| 2022-08-08 | 1.54 | $1.68 | 215364 |
| 2022-08-05 | 1.47 | $1.72 | 249157 |
| 2022-08-04 | 1.37 | $1.59 | 182300 |
| 2022-08-03 | 1.28 | $1.46 | 465512 |
| 2022-08-02 | 1.22 | $1.38 | 190698 |
| 2022-08-01 | 1.17 | $1.28 | 228064 |
| 2022-07-29 | 1.15 | $1.21 | 342818 |
| 2022-07-28 | 1.14 | $1.33 | 792253 |
| 2022-07-27 | 1.09 | $1.35 | 2.2M |
| 2022-07-26 | 1.02 | $0.98 | 150143 |
| 2022-07-25 | 1.07 | $1.00 | 144741 |
| 2022-07-22 | 1.11 | $1.09 | 202837 |
| 2022-07-21 | 1.14 | $1.10 | 110367 |
| 2022-07-20 | 1.18 | $1.16 | 96158 |
| 2022-07-19 | 1.21 | $1.06 | 119124 |
| 2022-07-18 | 1.28 | $1.02 | 236966 |
| 2022-07-15 | 1.37 | $1.12 | 356023 |
| 2022-07-14 | 1.46 | $1.32 | 158818 |
| 2022-07-13 | 1.50 | $1.46 | 95124 |
| 2022-07-12 | 1.51 | $1.49 | 209782 |
| 2022-07-11 | 1.51 | $1.40 | 73134 |
| 2022-07-08 | 1.54 | $1.49 | 49912 |
| 2022-07-07 | 1.55 | $1.57 | 235829 |
| 2022-07-06 | 1.53 | $1.56 | 190385 |
| 2022-07-05 | 1.51 | $1.57 | 172826 |
| 2022-07-01 | 1.48 | $1.46 | 18466 |
| 2022-06-30 | 1.49 | $1.48 | 106805 |
| 2022-06-29 | 1.49 | $1.46 | 15043 |
| 2022-06-28 | 1.49 | $1.55 | 35086 |
| 2022-06-27 | 1.47 | $1.57 | 47180 |
| 2022-06-24 | 1.44 | $1.49 | 94949 |
| 2022-06-23 | 1.43 | $1.40 | 54819 |
| 2022-06-22 | 1.44 | $1.41 | 49365 |
| 2022-06-21 | 1.46 | $1.41 | 120475 |
| 2022-06-17 | 1.48 | $1.39 | 252156 |
| 2022-06-16 | 1.52 | $1.49 | 62115 |
| 2022-06-15 | 1.53 | $1.52 | 147517 |
| 2022-06-14 | 1.54 | $1.42 | 225927 |
| 2022-06-13 | 1.58 | $1.48 | 45369 |
| 2022-06-10 | 1.61 | $1.56 | 76564 |
| 2022-06-09 | 1.63 | $1.57 | 78827 |
| 2022-06-08 | 1.65 | $1.70 | 28553 |
| 2022-06-07 | 1.63 | $1.73 | 61749 |
| 2022-06-06 | 1.59 | $1.66 | 102336 |
| 2022-06-03 | 1.58 | $1.67 | 36569 |
| 2022-06-02 | 1.56 | $1.67 | 64405 |
| 2022-06-01 | 1.54 | $1.58 | 86002 |
| 2022-05-31 | 1.54 | $1.57 | 71008 |
| 2022-05-27 | 1.55 | $1.75 | 150492 |
| 2022-05-26 | 1.51 | $1.68 | 97374 |
| 2022-05-25 | 1.48 | $1.42 | 88244 |
| 2022-05-24 | 1.54 | $1.40 | 74036 |
| 2022-05-23 | 1.61 | $1.45 | 176992 |
| 2022-05-20 | 1.69 | $1.50 | 180082 |
| 2022-05-19 | 1.78 | $1.52 | 140106 |
| 2022-05-18 | 1.88 | $1.52 | 650175 |
| 2022-05-17 | 2.01 | $1.95 | 223863 |
| 2022-05-16 | 2.03 | $2.11 | 34774 |
| 2022-05-13 | 2.00 | $2.25 | 147266 |
| 2022-05-12 | 1.93 | $2.10 | 258344 |
| 2022-05-11 | 1.89 | $1.94 | 2.8M |
| 2022-05-10 | 1.89 | $1.82 | 114101 |
| 2022-05-09 | 1.94 | $1.71 | 141536 |
| 2022-05-06 | 2.04 | $1.94 | 34233 |
| 2022-05-05 | 2.09 | $1.97 | 105367 |
| 2022-05-04 | 2.14 | $2.10 | 105187 |
| 2022-05-03 | 2.16 | $2.10 | 208269 |
| 2022-05-02 | 2.20 | $2.11 | 64034 |
| 2022-04-29 | 2.24 | $2.11 | 52994 |
| 2022-04-28 | 2.29 | $2.11 | 29284 |
| 2022-04-27 | 2.36 | $2.10 | 17008 |
| 2022-04-26 | 2.45 | $2.09 | 72704 |
| 2022-04-25 | 2.56 | $2.32 | 51083 |
| 2022-04-22 | 2.62 | $2.32 | 129021 |
| 2022-04-21 | 2.71 | $2.43 | 212428 |
| 2022-04-20 | 2.77 | $2.65 | 56859 |
| 2022-04-19 | 2.79 | $2.68 | 83863 |
| 2022-04-18 | 2.80 | $2.77 | 219891 |
| 2022-04-14 | 2.78 | $2.61 | 94867 |
| 2022-04-13 | 2.81 | $2.62 | 42764 |
| 2022-04-12 | 2.85 | $2.65 | 113227 |
| 2022-04-11 | 2.89 | $2.79 | 164581 |
| 2022-04-08 | 2.89 | $2.76 | 61409 |
| 2022-04-07 | 2.90 | $2.80 | 138876 |
| 2022-04-06 | 2.91 | $2.80 | 748528 |
| 2022-04-05 | 2.92 | $2.70 | 103951 |
| 2022-04-04 | 2.97 | $2.80 | 81961 |
| 2022-04-01 | 3.00 | $2.80 | 259362 |
| 2022-03-31 | 3.05 | $3.21 | 149490 |
| 2022-03-30 | 2.97 | $3.18 | 142326 |
| 2022-03-29 | 2.89 | $3.22 | 190077 |
| 2022-03-28 | 2.79 | $3.33 | 412584 |
| 2022-03-25 | 2.63 | $3.48 | 623326 |
| 2022-03-24 | 2.41 | $3.30 | 482064 |
| 2022-03-23 | 2.20 | $3.05 | 274174 |
| 2022-03-22 | 2.03 | $2.87 | 84588 |
| 2022-03-21 | 1.91 | $2.71 | 39522 |
| 2022-03-18 | 1.82 | $2.65 | 142060 |
| 2022-03-17 | 1.75 | $2.65 | 85097 |
| 2022-03-16 | 1.69 | $2.50 | 123605 |
| 2022-03-15 | 1.69 | $2.45 | 81237 |
| 2022-03-14 | 1.73 | $2.45 | 117022 |
| 2022-03-11 | 1.79 | $2.74 | 165859 |
| 2022-03-10 | 1.81 | $2.93 | 204802 |
| 2022-03-09 | 1.81 | $2.88 | 87337 |
| 2022-03-08 | 1.84 | $2.65 | 77978 |
| 2022-03-07 | 1.99 | $2.74 | 188431 |
| 2022-03-04 | 2.17 | $2.98 | 57264 |
| 2022-03-03 | 2.36 | $3.17 | 122653 |
| 2022-03-02 | 2.55 | $3.25 | 101730 |
| 2022-03-01 | 2.80 | $3.19 | 132393 |
| 2022-02-28 | 3.16 | $3.54 | 244567 |
| 2022-02-25 | 3.52 | $3.47 | 163255 |
| 2022-02-24 | 4.02 | $3.45 | 247553 |
| 2022-02-23 | 4.66 | $3.35 | 292006 |
| 2022-02-22 | 5.51 | $3.71 | 509875 |
| 2022-02-18 | 6.45 | $4.00 | 1.2M |
| 2022-02-17 | 7.52 | $5.89 | 1.2M |
| 2022-02-16 | 8.25 | $6.47 | 217590 |
| 2022-02-15 | 8.97 | $8.10 | 94079 |
| 2022-02-14 | 9.33 | $9.16 | 96500 |
| 2022-02-11 | 9.43 | $8.92 | 79600 |
| 2022-02-10 | 9.64 | $9.44 | 47000 |
| 2022-02-09 | 9.73 | $8.99 | 33400 |
| 2022-02-08 | 9.99 | $9.99 | 2.9M |
| 2022-02-07 | 9.98 | $9.99 | 179700 |
| 2022-02-04 | 9.98 | $9.98 | 194100 |
| 2022-02-03 | 9.97 | $9.97 | 92400 |
| 2022-02-02 | 9.97 | $9.97 | 80600 |
| 2022-02-01 | 9.97 | $9.97 | 159400 |
| 2022-01-31 | 9.96 | $9.97 | 62500 |
| 2022-01-28 | 9.96 | $9.97 | 50900 |
| 2022-01-27 | 9.95 | $9.98 | 572600 |
| 2022-01-26 | 9.94 | $9.97 | 40100 |
| 2022-01-25 | 9.93 | $9.96 | 596500 |
| 2022-01-24 | 9.92 | $9.90 | 201700 |
| 2022-01-21 | 9.93 | $9.92 | 40400 |
| 2022-01-20 | 9.93 | $9.93 | 1300 |
| 2022-01-19 | 9.93 | $9.93 | 8300 |
| 2022-01-18 | 9.93 | $9.93 | 6300 |
| 2022-01-14 | 9.92 | $9.92 | 2400 |
| 2022-01-13 | 9.92 | $9.92 | — |
| 2022-01-12 | 9.93 | $9.92 | 52500 |
| 2022-01-11 | 9.93 | $9.92 | 12100 |
| 2022-01-10 | 9.93 | $9.94 | 1200 |
| 2022-01-07 | 9.92 | $9.92 | — |
| 2022-01-06 | 9.93 | $9.92 | — |
| 2022-01-05 | 9.93 | $9.92 | — |
| 2022-01-04 | 9.93 | $9.92 | 102600 |
| 2022-01-03 | 9.93 | $9.98 | 13500 |
| 2021-12-31 | 9.91 | $9.93 | 32600 |
| 2021-12-30 | 9.91 | $9.92 | 6700 |
| 2021-12-29 | 9.91 | $9.92 | 37300 |
| 2021-12-28 | 9.91 | $9.91 | — |
| 2021-12-27 | 9.91 | $9.91 | — |
| 2021-12-23 | 9.91 | $9.91 | 12700 |
| 2021-12-22 | 9.91 | $9.92 | 2300 |
| 2021-12-21 | 9.91 | $9.92 | 10200 |
| 2021-12-20 | 9.91 | $9.91 | 800 |
| 2021-12-17 | 9.91 | $9.91 | — |
| 2021-12-16 | 9.91 | $9.91 | — |
| 2021-12-15 | 9.91 | $9.91 | 3800 |
| 2021-12-14 | 9.91 | $9.91 | 800 |
| 2021-12-13 | 9.92 | $9.92 | — |
| 2021-12-10 | 9.92 | $9.92 | 41300 |
| 2021-12-09 | 9.92 | $9.92 | 29900 |
| 2021-12-08 | 9.92 | $9.91 | — |
| 2021-12-07 | 9.93 | $9.91 | 54600 |
| 2021-12-06 | 9.93 | $9.93 | 300 |
| 2021-12-03 | 9.93 | $9.93 | 400 |
| 2021-12-02 | 9.94 | $9.93 | 54200 |
| 2021-12-01 | 9.94 | $9.92 | 400 |
| 2021-11-30 | 9.95 | $9.97 | 46000 |
| 2021-11-29 | 9.94 | $9.92 | 700 |
| 2021-11-26 | 9.95 | $9.94 | 527200 |
| 2021-11-24 | 9.96 | $9.95 | 27500 |
| 2021-11-23 | 9.96 | $9.95 | — |
| 2021-11-22 | 9.96 | $9.95 | 5500 |
| 2021-11-19 | 9.96 | $9.98 | 900 |
| 2021-11-18 | 9.95 | $9.97 | 2700 |
| 2021-11-17 | 9.94 | $9.96 | 100 |
| 2021-11-16 | 9.94 | $9.94 | 1000 |
| 2021-11-15 | 9.94 | $9.93 | — |
| 2021-11-12 | 9.94 | $9.93 | 1300 |
| 2021-11-11 | 9.95 | $9.94 | 2700 |
| 2021-11-10 | 9.95 | $9.95 | 5100 |
| 2021-11-09 | 9.95 | $9.96 | 600 |
| 2021-11-08 | 9.95 | $9.95 | 100 |
| 2021-11-05 | 9.95 | $9.94 | 5100 |
| 2021-11-04 | 9.95 | $9.95 | — |
| 2021-11-03 | 9.95 | $9.95 | 1800 |
| 2021-11-02 | 9.95 | $9.94 | 3100 |
| 2021-11-01 | 9.96 | $9.96 | 3900 |
| 2021-10-29 | 9.96 | $9.96 | 4000 |
| 2021-10-28 | 9.95 | $9.94 | 29200 |
| 2021-10-27 | 9.96 | $9.96 | — |
| 2021-10-26 | 9.95 | $9.96 | 200 |
| 2021-10-25 | 9.95 | $9.96 | 300 |
| 2021-10-22 | 9.94 | $9.92 | 500 |
| 2021-10-21 | 9.95 | $9.93 | 15600 |
| 2021-10-20 | 9.95 | $9.97 | 106600 |
| 2021-10-19 | 9.95 | $9.95 | 9400 |
| 2021-10-18 | 9.94 | $9.95 | 80300 |
| 2021-10-15 | 9.94 | $9.94 | 5800 |
| 2021-10-14 | 9.93 | $9.96 | 105700 |
| 2021-10-13 | 9.93 | $9.91 | 6400 |
| 2021-10-12 | 9.93 | $9.93 | 12200 |
| 2021-10-11 | 9.93 | $9.93 | 166800 |
| 2021-10-08 | 9.93 | $9.95 | 18000 |
| 2021-10-07 | 9.92 | $9.94 | 25600 |
| 2021-10-06 | 9.91 | $9.91 | 59900 |
| 2021-10-05 | 9.91 | $9.89 | 54500 |
| 2021-10-04 | 9.92 | $9.90 | 23300 |
| 2021-10-01 | 9.93 | $9.92 | 19500 |
| 2021-09-30 | 9.93 | $9.94 | 6600 |
| 2021-09-29 | 9.93 | $9.91 | 200 |
| 2021-09-28 | 9.93 | $9.91 | 400 |
| 2021-09-27 | 9.93 | $9.94 | 100 |
| 2021-09-24 | 9.93 | $9.91 | 8600 |
| 2021-09-23 | 9.93 | $9.94 | 31200 |
| 2021-09-22 | 9.93 | $9.94 | — |
| 2021-09-21 | 9.92 | $9.94 | 2400 |
| 2021-09-20 | 9.91 | $9.91 | 5900 |
| 2021-09-17 | 9.91 | $9.90 | 50700 |
| 2021-09-16 | 9.91 | $9.90 | 122200 |
| 2021-09-15 | 9.91 | $9.94 | 1400 |
| 2021-09-14 | 9.90 | $9.90 | 1300 |
| 2021-09-13 | 9.90 | $9.90 | 150800 |
| 2021-09-10 | 9.90 | $9.92 | 111600 |
| 2021-09-09 | 9.89 | $9.88 | 617600 |
| 2021-09-08 | 9.90 | $9.90 | 710700 |
| 2021-09-07 | 9.89 | $9.91 | 177000 |
| 2021-09-03 | 9.89 | $9.90 | 22200 |
| 2021-09-02 | 9.88 | $9.90 | 405200 |
| 2021-09-01 | 9.88 | $9.89 | 29200 |
| 2021-08-31 | 9.88 | $9.88 | 23000 |
| 2021-08-30 | 9.88 | $9.87 | — |
| 2021-08-27 | 9.88 | $9.87 | 164300 |
| 2021-08-26 | 9.88 | $9.90 | 13400 |
| 2021-08-25 | 9.88 | $9.89 | 60000 |
| 2021-08-24 | 9.87 | $9.88 | 18900 |
| 2021-08-23 | 9.87 | $9.87 | 7200 |
| 2021-08-20 | 9.88 | $9.88 | 67900 |
| 2021-08-19 | 9.88 | $9.88 | 65100 |
| 2021-08-18 | 9.88 | $9.87 | 37800 |
| 2021-08-17 | 9.88 | $9.88 | 30200 |
| 2021-08-16 | 9.88 | $9.88 | 109900 |
| 2021-08-13 | 9.88 | $9.88 | 70500 |
| 2021-08-12 | 9.88 | $9.90 | 110000 |
| 2021-08-11 | 9.87 | $9.88 | 30300 |
| 2021-08-10 | 9.87 | $9.90 | 13100 |
| 2021-08-09 | 9.87 | $9.90 | 4400 |
| 2021-08-06 | 9.86 | $9.89 | 40100 |
| 2021-08-05 | 9.85 | $9.84 | 25800 |
| 2021-08-04 | 9.86 | $9.84 | 1100 |
| 2021-08-03 | 9.87 | $9.86 | 1500 |
| 2021-08-02 | 9.87 | $9.89 | 43800 |
| 2021-07-30 | 9.87 | $9.86 | 13200 |
| 2021-07-29 | 9.88 | $9.86 | 27700 |
| 2021-07-28 | 9.88 | $9.87 | 14300 |
| 2021-07-27 | 9.89 | $9.88 | 106300 |
| 2021-07-26 | 9.89 | $9.88 | 56300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
34.12
2023-06-01
Close Price
$0.08
Vol: 3.6M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
8.27
Average
42.39
Maximum
68.13
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-06-01 | 34.12 | $0.08 | 3.6M |
| 2023-05-31 | 35.20 | $0.09 | 7.2M |
| 2023-05-30 | 40.18 | $0.15 | 51.9M |
| 2023-05-26 | 28.49 | $0.08 | 18.1M |
| 2023-05-25 | 30.04 | $0.10 | 1.6M |
| 2023-05-24 | 30.66 | $0.11 | 4.2M |
| 2023-05-23 | 36.63 | $0.17 | 187750 |
| 2023-05-22 | 37.11 | $0.18 | 72139 |
| 2023-05-19 | 37.46 | $0.18 | 60550 |
| 2023-05-18 | 37.57 | $0.18 | 116726 |
| 2023-05-17 | 39.65 | $0.20 | 88266 |
| 2023-05-16 | 36.50 | $0.18 | 47585 |
| 2023-05-15 | 37.15 | $0.19 | 110222 |
| 2023-05-12 | 35.78 | $0.18 | 348571 |
| 2023-05-11 | 36.63 | $0.19 | 81220 |
| 2023-05-10 | 37.84 | $0.20 | 94435 |
| 2023-05-09 | 38.88 | $0.22 | 137008 |
| 2023-05-08 | 38.57 | $0.21 | 191379 |
| 2023-05-05 | 39.87 | $0.23 | 56707 |
| 2023-05-04 | 39.82 | $0.23 | 49759 |
| 2023-05-03 | 39.97 | $0.23 | 39242 |
| 2023-05-02 | 39.44 | $0.23 | 67313 |
| 2023-05-01 | 43.49 | $0.28 | 143421 |
| 2023-04-28 | 41.45 | $0.26 | 92154 |
| 2023-04-27 | 35.51 | $0.21 | 274888 |
| 2023-04-26 | 37.65 | $0.24 | 1.0M |
| 2023-04-25 | 37.65 | $0.24 | 327998 |
| 2023-04-24 | 44.61 | $0.33 | 18602 |
| 2023-04-21 | 45.13 | $0.33 | 16545 |
| 2023-04-20 | 46.78 | $0.35 | 12347 |
| 2023-04-19 | 45.00 | $0.33 | 16024 |
| 2023-04-18 | 46.81 | $0.35 | 48674 |
| 2023-04-17 | 45.41 | $0.34 | 18855 |
| 2023-04-14 | 47.08 | $0.36 | 140836 |
| 2023-04-13 | 45.93 | $0.35 | 40436 |
| 2023-04-12 | 46.93 | $0.36 | 155593 |
| 2023-04-11 | 48.59 | $0.38 | 160974 |
| 2023-04-10 | 41.64 | $0.31 | 83735 |
| 2023-04-06 | 38.51 | $0.28 | 82580 |
| 2023-04-05 | 40.79 | $0.31 | 33712 |
| 2023-04-04 | 40.39 | $0.31 | 151858 |
| 2023-04-03 | 40.57 | $0.31 | 302995 |
| 2023-03-31 | 47.18 | $0.39 | 96441 |
| 2023-03-30 | 45.70 | $0.38 | 92509 |
| 2023-03-29 | 44.73 | $0.37 | 45750 |
| 2023-03-28 | 43.66 | $0.36 | 87950 |
| 2023-03-27 | 46.03 | $0.39 | 116569 |
| 2023-03-24 | 44.42 | $0.37 | 229623 |
| 2023-03-23 | 40.53 | $0.33 | 252460 |
| 2023-03-22 | 37.19 | $0.30 | 262626 |
| 2023-03-21 | 37.46 | $0.30 | 186046 |
| 2023-03-20 | 39.12 | $0.33 | 650610 |
| 2023-03-17 | 42.20 | $0.38 | 10.6M |
| 2023-03-16 | 31.34 | $0.28 | 138445 |
| 2023-03-15 | 33.16 | $0.31 | 27122 |
| 2023-03-14 | 34.43 | $0.33 | 241423 |
| 2023-03-13 | 36.06 | $0.36 | 182368 |
| 2023-03-10 | 38.48 | $0.39 | 47024 |
| 2023-03-09 | 39.18 | $0.40 | 45400 |
| 2023-03-08 | 40.64 | $0.42 | 7185 |
| 2023-03-07 | 41.00 | $0.43 | 11478 |
| 2023-03-06 | 37.33 | $0.39 | 62721 |
| 2023-03-03 | 38.63 | $0.41 | 49564 |
| 2023-03-02 | 37.78 | $0.40 | 44101 |
| 2023-03-01 | 36.97 | $0.39 | 43776 |
| 2023-02-28 | 38.21 | $0.41 | 40670 |
| 2023-02-27 | 38.21 | $0.41 | 65153 |
| 2023-02-24 | 38.95 | $0.43 | 219109 |
| 2023-02-23 | 40.06 | $0.45 | 63999 |
| 2023-02-22 | 39.40 | $0.44 | 34925 |
| 2023-02-21 | 40.17 | $0.45 | 145432 |
| 2023-02-17 | 37.02 | $0.42 | 200764 |
| 2023-02-16 | 38.44 | $0.44 | 19571 |
| 2023-02-15 | 38.71 | $0.45 | 41972 |
| 2023-02-14 | 39.43 | $0.47 | 41557 |
| 2023-02-13 | 39.57 | $0.47 | 110373 |
| 2023-02-10 | 36.18 | $0.42 | 78873 |
| 2023-02-09 | 36.18 | $0.42 | 49978 |
| 2023-02-08 | 37.33 | $0.45 | 66143 |
| 2023-02-07 | 37.63 | $0.46 | 55304 |
| 2023-02-06 | 37.46 | $0.45 | 39492 |
| 2023-02-03 | 36.62 | $0.44 | 75184 |
| 2023-02-02 | 34.84 | $0.41 | 329489 |
| 2023-02-01 | 37.13 | $0.48 | 115679 |
| 2023-01-31 | 37.13 | $0.48 | 57043 |
| 2023-01-30 | 37.45 | $0.49 | 53643 |
| 2023-01-27 | 38.88 | $0.54 | 22847 |
| 2023-01-26 | 39.41 | $0.55 | 40350 |
| 2023-01-25 | 39.71 | $0.56 | 27221 |
| 2023-01-24 | 39.17 | $0.55 | 59997 |
| 2023-01-23 | 39.73 | $0.57 | 103998 |
| 2023-01-20 | 38.28 | $0.54 | 80120 |
| 2023-01-19 | 38.40 | $0.54 | 15822 |
| 2023-01-18 | 38.64 | $0.55 | 30525 |
| 2023-01-17 | 38.27 | $0.54 | 52476 |
| 2023-01-13 | 38.26 | $0.54 | 36722 |
| 2023-01-12 | 37.84 | $0.53 | 34746 |
| 2023-01-11 | 37.34 | $0.51 | 140916 |
| 2023-01-10 | 36.43 | $0.48 | 41601 |
| 2023-01-09 | 36.05 | $0.47 | 62163 |
| 2023-01-06 | 36.10 | $0.47 | 50710 |
| 2023-01-05 | 36.40 | $0.49 | 23964 |
| 2023-01-04 | 35.77 | $0.47 | 63510 |
| 2023-01-03 | 35.89 | $0.48 | 75286 |
| 2022-12-30 | 34.96 | $0.44 | 213677 |
| 2022-12-29 | 34.49 | $0.42 | 51115 |
| 2022-12-28 | 34.23 | $0.41 | 65172 |
| 2022-12-27 | 33.88 | $0.39 | 58664 |
| 2022-12-23 | 33.76 | $0.39 | 75952 |
| 2022-12-22 | 33.77 | $0.39 | 87259 |
| 2022-12-21 | 33.77 | $0.39 | 111446 |
| 2022-12-20 | 33.97 | $0.41 | 51103 |
| 2022-12-19 | 34.05 | $0.42 | 93113 |
| 2022-12-16 | 34.75 | $0.50 | 135550 |
| 2022-10-14 | 50.46 | $1.77 | 110926 |
| 2022-10-13 | 49.60 | $1.72 | 38449 |
| 2022-10-12 | 47.37 | $1.59 | 49709 |
| 2022-10-11 | 45.97 | $1.51 | 75319 |
| 2022-10-10 | 44.39 | $1.42 | 254425 |
| 2022-10-07 | 51.01 | $1.84 | 238948 |
| 2022-10-06 | 60.38 | $2.30 | 112729 |
| 2022-10-05 | 68.13 | $2.60 | 173970 |
| 2022-10-04 | 64.84 | $2.37 | 120591 |
| 2022-10-03 | 63.60 | $2.29 | 389801 |
| 2022-09-30 | 58.76 | $2.01 | 143602 |
| 2022-09-29 | 54.67 | $1.81 | 896916 |
| 2022-09-28 | 56.26 | $1.87 | 516882 |
| 2022-09-27 | 51.08 | $1.64 | 134439 |
| 2022-09-26 | 45.47 | $1.43 | 153875 |
| 2022-09-23 | 42.80 | $1.34 | 46627 |
| 2022-09-22 | 43.71 | $1.38 | 57791 |
| 2022-09-21 | 40.74 | $1.28 | 53108 |
| 2022-09-20 | 35.22 | $1.11 | 83774 |
| 2022-09-19 | 38.64 | $1.28 | 38233 |
| 2022-09-16 | 40.16 | $1.35 | 142912 |
| 2022-09-15 | 43.67 | $1.50 | 120004 |
| 2022-09-14 | 47.91 | $1.66 | 42847 |
| 2022-09-13 | 50.23 | $1.74 | 54595 |
| 2022-09-12 | 50.52 | $1.75 | 144068 |
| 2022-09-09 | 48.83 | $1.69 | 59176 |
| 2022-09-08 | 50.75 | $1.76 | 140351 |
| 2022-09-07 | 50.48 | $1.75 | 217521 |
| 2022-09-06 | 52.62 | $1.83 | 44932 |
| 2022-09-02 | 53.70 | $1.87 | 128274 |
| 2022-09-01 | 55.88 | $1.95 | 177181 |
| 2022-08-31 | 56.43 | $1.97 | 32993 |
| 2022-08-30 | 60.04 | $2.10 | 64488 |
| 2022-08-29 | 59.08 | $2.05 | 46396 |
| 2022-08-26 | 57.54 | $1.97 | 117609 |
| 2022-08-25 | 56.96 | $1.94 | 56910 |
| 2022-08-24 | 57.70 | $1.97 | 83064 |
| 2022-08-23 | 55.29 | $1.84 | 84519 |
| 2022-08-22 | 52.51 | $1.70 | 234937 |
| 2022-08-19 | 55.80 | $1.84 | 121824 |
| 2022-08-18 | 58.80 | $1.96 | 103849 |
| 2022-08-17 | 58.27 | $1.93 | 86043 |
| 2022-08-16 | 58.27 | $1.93 | 360751 |
| 2022-08-15 | 64.83 | $2.19 | 787142 |
| 2022-08-12 | 55.95 | $1.70 | 334427 |
| 2022-08-11 | 51.70 | $1.52 | 176195 |
| 2022-08-10 | 47.12 | $1.35 | 295692 |
| 2022-08-09 | 50.04 | $1.46 | 160521 |
| 2022-08-08 | 56.71 | $1.68 | 215364 |
| 2022-08-05 | 58.04 | $1.72 | 249157 |
| 2022-08-04 | 54.75 | $1.59 | 182300 |
| 2022-08-03 | 51.11 | $1.46 | 465512 |
| 2022-08-02 | 48.69 | $1.38 | 190698 |
| 2022-08-01 | 45.49 | $1.28 | 228064 |
| 2022-07-29 | 43.14 | $1.21 | 342818 |
| 2022-07-28 | 46.41 | $1.33 | 792253 |
| 2022-07-27 | 46.97 | $1.35 | 2.2M |
| 2022-07-26 | 32.58 | $0.98 | 150143 |
| 2022-07-25 | 33.04 | $1.00 | 144741 |
| 2022-07-22 | 35.17 | $1.09 | 202837 |
| 2022-07-21 | 35.41 | $1.10 | 110367 |
| 2022-07-20 | 36.84 | $1.16 | 96158 |
| 2022-07-19 | 32.51 | $1.06 | 119124 |
| 2022-07-18 | 30.48 | $1.02 | 236966 |
| 2022-07-15 | 32.66 | $1.12 | 356023 |
| 2022-07-14 | 37.53 | $1.32 | 158818 |
| 2022-07-13 | 41.66 | $1.46 | 95124 |
| 2022-07-12 | 42.62 | $1.49 | 209782 |
| 2022-07-11 | 38.61 | $1.40 | 73134 |
| 2022-07-08 | 41.35 | $1.49 | 49912 |
| 2022-07-07 | 43.99 | $1.57 | 235829 |
| 2022-07-06 | 43.57 | $1.56 | 190385 |
| 2022-07-05 | 43.88 | $1.57 | 172826 |
| 2022-07-01 | 39.24 | $1.46 | 18466 |
| 2022-06-30 | 39.81 | $1.48 | 106805 |
| 2022-06-29 | 38.97 | $1.46 | 15043 |
| 2022-06-28 | 41.44 | $1.55 | 35086 |
| 2022-06-27 | 42.01 | $1.57 | 47180 |
| 2022-06-24 | 38.85 | $1.49 | 94949 |
| 2022-06-23 | 35.07 | $1.40 | 54819 |
| 2022-06-22 | 35.30 | $1.41 | 49365 |
| 2022-06-21 | 35.30 | $1.41 | 120475 |
| 2022-06-17 | 34.52 | $1.39 | 252156 |
| 2022-06-16 | 36.61 | $1.49 | 62115 |
| 2022-06-15 | 37.25 | $1.52 | 147517 |
| 2022-06-14 | 33.56 | $1.42 | 225927 |
| 2022-06-13 | 34.73 | $1.48 | 45369 |
| 2022-06-10 | 36.32 | $1.56 | 76564 |
| 2022-06-09 | 36.52 | $1.57 | 78827 |
| 2022-06-08 | 39.17 | $1.70 | 28553 |
| 2022-06-07 | 39.80 | $1.73 | 61749 |
| 2022-06-06 | 37.57 | $1.66 | 102336 |
| 2022-06-03 | 37.76 | $1.67 | 36569 |
| 2022-06-02 | 37.61 | $1.67 | 64405 |
| 2022-06-01 | 35.07 | $1.58 | 86002 |
| 2022-05-31 | 34.78 | $1.57 | 71008 |
| 2022-05-27 | 37.72 | $1.75 | 150492 |
| 2022-05-26 | 35.71 | $1.68 | 97374 |
| 2022-05-25 | 27.46 | $1.42 | 88244 |
| 2022-05-24 | 26.77 | $1.40 | 74036 |
| 2022-05-23 | 27.39 | $1.45 | 176992 |
| 2022-05-20 | 28.00 | $1.50 | 180082 |
| 2022-05-19 | 28.24 | $1.52 | 140106 |
| 2022-05-18 | 28.24 | $1.52 | 650175 |
| 2022-05-17 | 33.87 | $1.95 | 223863 |
| 2022-05-16 | 36.43 | $2.11 | 34774 |
| 2022-05-13 | 38.88 | $2.25 | 147266 |
| 2022-05-12 | 34.39 | $2.10 | 258344 |
| 2022-05-11 | 29.12 | $1.94 | 2.8M |
| 2022-05-10 | 24.82 | $1.82 | 114101 |
| 2022-05-09 | 20.62 | $1.71 | 141536 |
| 2022-05-06 | 23.19 | $1.94 | 34233 |
| 2022-05-05 | 23.55 | $1.97 | 105367 |
| 2022-05-04 | 25.18 | $2.10 | 105187 |
| 2022-05-03 | 25.18 | $2.10 | 208269 |
| 2022-05-02 | 25.30 | $2.11 | 64034 |
| 2022-04-29 | 25.30 | $2.11 | 52994 |
| 2022-04-28 | 25.30 | $2.11 | 29284 |
| 2022-04-27 | 24.99 | $2.10 | 17008 |
| 2022-04-26 | 24.70 | $2.09 | 72704 |
| 2022-04-25 | 27.03 | $2.32 | 51083 |
| 2022-04-22 | 27.03 | $2.32 | 129021 |
| 2022-04-21 | 28.19 | $2.43 | 212428 |
| 2022-04-20 | 30.67 | $2.65 | 56859 |
| 2022-04-19 | 31.02 | $2.68 | 83863 |
| 2022-04-18 | 32.08 | $2.77 | 219891 |
| 2022-04-14 | 27.80 | $2.61 | 94867 |
| 2022-04-13 | 27.95 | $2.62 | 42764 |
| 2022-04-12 | 28.25 | $2.65 | 113227 |
| 2022-04-11 | 29.62 | $2.79 | 164581 |
| 2022-04-08 | 28.92 | $2.76 | 61409 |
| 2022-04-07 | 29.29 | $2.80 | 138876 |
| 2022-04-06 | 29.29 | $2.80 | 748528 |
| 2022-04-05 | 27.17 | $2.70 | 103951 |
| 2022-04-04 | 27.97 | $2.80 | 81961 |
| 2022-04-01 | 27.97 | $2.80 | 259362 |
| 2022-03-31 | 31.36 | $3.21 | 149490 |
| 2022-03-30 | 30.78 | $3.18 | 142326 |
| 2022-03-29 | 31.11 | $3.22 | 190077 |
| 2022-03-28 | 32.03 | $3.33 | 412584 |
| 2022-03-25 | 33.29 | $3.48 | 623326 |
| 2022-03-24 | 30.15 | $3.30 | 482064 |
| 2022-03-23 | 25.52 | $3.05 | 274174 |
| 2022-03-22 | 21.98 | $2.87 | 84588 |
| 2022-03-21 | 18.73 | $2.71 | 39522 |
| 2022-03-18 | 17.50 | $2.65 | 142060 |
| 2022-03-17 | 17.50 | $2.65 | 85097 |
| 2022-03-16 | 14.59 | $2.50 | 123605 |
| 2022-03-15 | 13.62 | $2.45 | 81237 |
| 2022-03-14 | 13.62 | $2.45 | 117022 |
| 2022-03-11 | 14.48 | $2.74 | 165859 |
| 2022-03-10 | 15.07 | $2.93 | 204802 |
| 2022-03-09 | 14.20 | $2.88 | 87337 |
| 2022-03-08 | 10.16 | $2.65 | 77978 |
| 2022-03-07 | 10.34 | $2.74 | 188431 |
| 2022-03-04 | 10.83 | $2.98 | 57264 |
| 2022-03-03 | 11.23 | $3.17 | 122653 |
| 2022-03-02 | 11.39 | $3.25 | 101730 |
| 2022-03-01 | 10.44 | $3.19 | 132393 |
| 2022-02-28 | 11.10 | $3.54 | 244567 |
| 2022-02-25 | 10.02 | $3.47 | 163255 |
| 2022-02-24 | 9.72 | $3.45 | 247553 |
| 2022-02-23 | 8.27 | $3.35 | 292006 |
| 2022-02-22 | 8.75 | $3.71 | 509875 |
| 2022-02-18 | 9.16 | $4.00 | 1.2M |
| 2022-02-17 | 12.86 | $5.89 | 1.2M |
| 2022-02-16 | 14.58 | $6.47 | 217590 |
| 2022-02-15 | 22.65 | $8.10 | 94079 |
| 2022-02-14 | 34.43 | $9.16 | 96500 |
| 2022-02-11 | 26.17 | $8.92 | 79600 |
| 2022-02-10 | 35.33 | $9.44 | 47000 |
| 2022-02-09 | 9.11 | $8.99 | 33400 |
| 2022-02-08 | 62.85 | $9.99 | 2.9M |
| 2022-02-07 | 62.85 | $9.99 | 179700 |
| 2022-02-04 | 60.77 | $9.98 | 194100 |
| 2022-02-03 | 58.56 | $9.97 | 92400 |
| 2022-02-02 | 58.56 | $9.97 | 80600 |
| 2022-02-01 | 58.56 | $9.97 | 159400 |
| 2022-01-31 | 58.56 | $9.97 | 62500 |
| 2022-01-28 | 58.56 | $9.97 | 50900 |
| 2022-01-27 | 59.86 | $9.98 | 572600 |
| 2022-01-26 | 58.99 | $9.97 | 40100 |
| 2022-01-25 | 57.23 | $9.96 | 596500 |
| 2022-01-24 | 43.40 | $9.90 | 201700 |
| 2022-01-21 | 48.35 | $9.92 | 40400 |
| 2022-01-20 | 51.12 | $9.93 | 1300 |
| 2022-01-19 | 51.12 | $9.93 | 8300 |
| 2022-01-18 | 51.12 | $9.93 | 6300 |
| 2022-01-14 | 48.60 | $9.92 | 2400 |
| 2022-01-13 | 48.60 | $9.92 | — |
| 2022-01-12 | 48.60 | $9.92 | 52500 |
| 2022-01-11 | 48.60 | $9.92 | 12100 |
| 2022-01-10 | 52.34 | $9.94 | 1200 |
| 2022-01-07 | 48.58 | $9.92 | — |
| 2022-01-06 | 48.58 | $9.92 | — |
| 2022-01-05 | 48.58 | $9.92 | — |
| 2022-01-04 | 48.58 | $9.92 | 102600 |
| 2022-01-03 | 62.86 | $9.98 | 13500 |
| 2021-12-31 | 51.59 | $9.93 | 32600 |
| 2021-12-30 | 48.63 | $9.92 | 6700 |
| 2021-12-29 | 48.63 | $9.92 | 37300 |
| 2021-12-28 | 45.63 | $9.91 | — |
| 2021-12-27 | 45.63 | $9.91 | — |
| 2021-12-23 | 45.63 | $9.91 | 12700 |
| 2021-12-22 | 48.04 | $9.92 | 2300 |
| 2021-12-21 | 48.04 | $9.92 | 10200 |
| 2021-12-20 | 45.44 | $9.91 | 800 |
| 2021-12-17 | 45.44 | $9.91 | — |
| 2021-12-16 | 45.44 | $9.91 | — |
| 2021-12-15 | 45.44 | $9.91 | 3800 |
| 2021-12-14 | 45.44 | $9.91 | 800 |
| 2021-12-13 | 48.04 | $9.92 | — |
| 2021-12-10 | 48.04 | $9.92 | 41300 |
| 2021-12-09 | 46.26 | $9.92 | 29900 |
| 2021-12-08 | 45.27 | $9.91 | — |
| 2021-12-07 | 45.27 | $9.91 | 54600 |
| 2021-12-06 | 48.50 | $9.93 | 300 |
| 2021-12-03 | 48.50 | $9.93 | 400 |
| 2021-12-02 | 48.50 | $9.93 | 54200 |
| 2021-12-01 | 46.87 | $9.92 | 400 |
| 2021-11-30 | 55.14 | $9.97 | 46000 |
| 2021-11-29 | 46.11 | $9.92 | 700 |
| 2021-11-26 | 48.92 | $9.94 | 527200 |
| 2021-11-24 | 51.92 | $9.95 | 27500 |
| 2021-11-23 | 52.32 | $9.95 | — |
| 2021-11-22 | 52.32 | $9.95 | 5500 |
| 2021-11-19 | 58.07 | $9.98 | 900 |
| 2021-11-18 | 56.45 | $9.97 | 2700 |
| 2021-11-17 | 54.26 | $9.96 | 100 |
| 2021-11-16 | 51.22 | $9.94 | 1000 |
| 2021-11-15 | 49.34 | $9.93 | — |
| 2021-11-12 | 49.34 | $9.93 | 1300 |
| 2021-11-11 | 51.12 | $9.94 | 2700 |
| 2021-11-10 | 52.93 | $9.95 | 5100 |
| 2021-11-09 | 54.21 | $9.96 | 600 |
| 2021-11-08 | 52.33 | $9.95 | 100 |
| 2021-11-05 | 51.55 | $9.94 | 5100 |
| 2021-11-04 | 53.22 | $9.95 | — |
| 2021-11-03 | 53.22 | $9.95 | 1800 |
| 2021-11-02 | 51.07 | $9.94 | 3100 |
| 2021-11-01 | 55.07 | $9.96 | 3900 |
| 2021-10-29 | 55.07 | $9.96 | 4000 |
| 2021-10-28 | 52.38 | $9.94 | 29200 |
| 2021-10-27 | 55.53 | $9.96 | — |
| 2021-10-26 | 55.53 | $9.96 | 200 |
| 2021-10-25 | 55.84 | $9.96 | 300 |
| 2021-10-22 | 49.99 | $9.92 | 500 |
| 2021-10-21 | 51.88 | $9.93 | 15600 |
| 2021-10-20 | 58.30 | $9.97 | 106600 |
| 2021-10-19 | 55.69 | $9.95 | 9400 |
| 2021-10-18 | 55.69 | $9.95 | 80300 |
| 2021-10-15 | 54.41 | $9.94 | 5800 |
| 2021-10-14 | 57.58 | $9.96 | 105700 |
| 2021-10-13 | 50.76 | $9.91 | 6400 |
| 2021-10-12 | 53.37 | $9.93 | 12200 |
| 2021-10-11 | 54.03 | $9.93 | 166800 |
| 2021-10-08 | 57.40 | $9.95 | 18000 |
| 2021-10-07 | 56.10 | $9.94 | 25600 |
| 2021-10-06 | 51.92 | $9.91 | 59900 |
| 2021-10-05 | 48.83 | $9.89 | 54500 |
| 2021-10-04 | 50.37 | $9.90 | 23300 |
| 2021-10-01 | 53.57 | $9.92 | 19500 |
| 2021-09-30 | 56.11 | $9.94 | 6600 |
| 2021-09-29 | 52.54 | $9.91 | 200 |
| 2021-09-28 | 52.87 | $9.91 | 400 |
| 2021-09-27 | 57.63 | $9.94 | 100 |
| 2021-09-24 | 53.35 | $9.91 | 8600 |
| 2021-09-23 | 59.01 | $9.94 | 31200 |
| 2021-09-22 | 59.01 | $9.94 | — |
| 2021-09-21 | 59.01 | $9.94 | 2400 |
| 2021-09-20 | 54.15 | $9.91 | 5900 |
| 2021-09-17 | 53.40 | $9.90 | 50700 |
| 2021-09-16 | 53.40 | $9.90 | 122200 |
| 2021-09-15 | 60.54 | $9.94 | 1400 |
| 2021-09-14 | 54.80 | $9.90 | 1300 |
| 2021-09-13 | 54.80 | $9.90 | 150800 |
| 2021-09-10 | 58.65 | $9.92 | 111600 |
| 2021-09-09 | 52.27 | $9.88 | 617600 |
| 2021-09-08 | 56.40 | $9.90 | 710700 |
| 2021-09-07 | 58.61 | $9.91 | 177000 |
| 2021-09-03 | 57.01 | $9.90 | 22200 |
| 2021-09-02 | 57.01 | $9.90 | 405200 |
| 2021-09-01 | 55.46 | $9.89 | 29200 |
| 2021-08-31 | 53.89 | $9.88 | 23000 |
| 2021-08-30 | 52.28 | $9.87 | — |
| 2021-08-27 | 52.28 | $9.87 | 164300 |
| 2021-08-26 | 57.72 | $9.90 | 13400 |
| 2021-08-25 | 56.28 | $9.89 | 60000 |
| 2021-08-24 | 54.82 | $9.88 | 18900 |
| 2021-08-23 | 53.34 | $9.87 | 7200 |
| 2021-08-20 | 55.05 | $9.88 | 67900 |
| 2021-08-19 | 55.05 | $9.88 | 65100 |
| 2021-08-18 | 53.71 | $9.87 | 37800 |
| 2021-08-17 | 55.28 | $9.88 | 30200 |
| 2021-08-16 | 55.28 | $9.88 | 109900 |
| 2021-08-13 | 55.28 | $9.88 | 70500 |
| 2021-08-12 | 58.20 | $9.90 | 110000 |
| 2021-08-11 | 55.99 | $9.88 | 30300 |
| 2021-08-10 | 58.95 | $9.90 | 13100 |
| 2021-08-09 | 58.95 | $9.90 | 4400 |
| 2021-08-06 | 57.95 | $9.89 | 40100 |
| 2021-08-05 | 52.43 | $9.84 | 25800 |
| 2021-08-04 | 52.43 | $9.84 | 1100 |
| 2021-08-03 | 55.04 | $9.86 | 1500 |
| 2021-08-02 | 59.23 | $9.89 | 43800 |
| 2021-07-30 | 56.05 | $9.86 | 13200 |
| 2021-07-29 | 56.05 | $9.86 | 27700 |
| 2021-07-28 | 57.40 | $9.87 | 14300 |
| 2021-07-27 | 58.74 | $9.88 | 106300 |
| 2021-07-26 | 58.74 | $9.88 | 56300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2023-06-01
Close Price
$0.08
Vol: 3.6M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-65.30
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-06-01 | -100.00 | $0.08 | 3.6M |
| 2023-05-31 | -92.94 | $0.09 | 7.2M |
| 2023-05-30 | -63.74 | $0.15 | 51.9M |
| 2023-05-26 | -100.00 | $0.08 | 18.1M |
| 2023-05-25 | -98.97 | $0.10 | 1.6M |
| 2023-05-24 | -99.30 | $0.11 | 4.2M |
| 2023-05-23 | -98.92 | $0.17 | 187750 |
| 2023-05-22 | -95.83 | $0.18 | 72139 |
| 2023-05-19 | -94.62 | $0.18 | 60550 |
| 2023-05-18 | -94.08 | $0.18 | 116726 |
| 2023-05-17 | -82.64 | $0.20 | 88266 |
| 2023-05-16 | -93.60 | $0.18 | 47585 |
| 2023-05-15 | -89.72 | $0.19 | 110222 |
| 2023-05-12 | -94.59 | $0.18 | 348571 |
| 2023-05-11 | -100.00 | $0.19 | 81220 |
| 2023-05-10 | -99.04 | $0.20 | 94435 |
| 2023-05-09 | -92.19 | $0.22 | 137008 |
| 2023-05-08 | -96.68 | $0.21 | 191379 |
| 2023-05-05 | -88.18 | $0.23 | 56707 |
| 2023-05-04 | -88.40 | $0.23 | 49759 |
| 2023-05-03 | -87.33 | $0.23 | 39242 |
| 2023-05-02 | -89.89 | $0.23 | 67313 |
| 2023-05-01 | -61.44 | $0.28 | 143421 |
| 2023-04-28 | -75.28 | $0.26 | 92154 |
| 2023-04-27 | -100.00 | $0.21 | 274888 |
| 2023-04-26 | -94.96 | $0.24 | 1.0M |
| 2023-04-25 | -95.01 | $0.24 | 327998 |
| 2023-04-24 | -67.55 | $0.33 | 18602 |
| 2023-04-21 | -63.56 | $0.33 | 16545 |
| 2023-04-20 | -50.95 | $0.35 | 12347 |
| 2023-04-19 | -61.64 | $0.33 | 16024 |
| 2023-04-18 | -47.59 | $0.35 | 48674 |
| 2023-04-17 | -57.02 | $0.34 | 18855 |
| 2023-04-14 | -77.41 | $0.36 | 140836 |
| 2023-04-13 | -78.84 | $0.35 | 40436 |
| 2023-04-12 | -75.53 | $0.36 | 155593 |
| 2023-04-11 | -70.08 | $0.38 | 160974 |
| 2023-04-10 | -89.38 | $0.31 | 83735 |
| 2023-04-06 | -97.04 | $0.28 | 82580 |
| 2023-04-05 | -88.63 | $0.31 | 33712 |
| 2023-04-04 | -89.62 | $0.31 | 151858 |
| 2023-04-03 | -88.95 | $0.31 | 302995 |
| 2023-03-31 | -66.06 | $0.39 | 96441 |
| 2023-03-30 | -70.08 | $0.38 | 92509 |
| 2023-03-29 | -72.75 | $0.37 | 45750 |
| 2023-03-28 | -75.71 | $0.36 | 87950 |
| 2023-03-27 | -67.39 | $0.39 | 116569 |
| 2023-03-24 | -72.08 | $0.37 | 229623 |
| 2023-03-23 | -82.86 | $0.33 | 252460 |
| 2023-03-22 | -91.51 | $0.30 | 262626 |
| 2023-03-21 | -90.32 | $0.30 | 186046 |
| 2023-03-20 | -83.18 | $0.33 | 650610 |
| 2023-03-17 | -70.73 | $0.38 | 10.6M |
| 2023-03-16 | -94.50 | $0.28 | 138445 |
| 2023-03-15 | -92.17 | $0.31 | 27122 |
| 2023-03-14 | -80.52 | $0.33 | 241423 |
| 2023-03-13 | -85.85 | $0.36 | 182368 |
| 2023-03-10 | -85.25 | $0.39 | 47024 |
| 2023-03-09 | -78.06 | $0.40 | 45400 |
| 2023-03-08 | -62.94 | $0.42 | 7185 |
| 2023-03-07 | -59.23 | $0.43 | 11478 |
| 2023-03-06 | -85.25 | $0.39 | 62721 |
| 2023-03-03 | -70.35 | $0.41 | 49564 |
| 2023-03-02 | -77.36 | $0.40 | 44101 |
| 2023-03-01 | -93.99 | $0.39 | 43776 |
| 2023-02-28 | -84.50 | $0.41 | 40670 |
| 2023-02-27 | -84.50 | $0.41 | 65153 |
| 2023-02-24 | -78.77 | $0.43 | 219109 |
| 2023-02-23 | -67.60 | $0.45 | 63999 |
| 2023-02-22 | -72.22 | $0.44 | 34925 |
| 2023-02-21 | -67.31 | $0.45 | 145432 |
| 2023-02-17 | -88.35 | $0.42 | 200764 |
| 2023-02-16 | -73.66 | $0.44 | 19571 |
| 2023-02-15 | -70.78 | $0.45 | 41972 |
| 2023-02-14 | -63.09 | $0.47 | 41557 |
| 2023-02-13 | -61.48 | $0.47 | 110373 |
| 2023-02-10 | -85.95 | $0.42 | 78873 |
| 2023-02-09 | -85.95 | $0.42 | 49978 |
| 2023-02-08 | -73.49 | $0.45 | 66143 |
| 2023-02-07 | -69.88 | $0.46 | 55304 |
| 2023-02-06 | -71.20 | $0.45 | 39492 |
| 2023-02-03 | -77.76 | $0.44 | 75184 |
| 2023-02-02 | -91.75 | $0.41 | 329489 |
| 2023-02-01 | -64.67 | $0.48 | 115679 |
| 2023-01-31 | -76.19 | $0.48 | 57043 |
| 2023-01-30 | -54.13 | $0.49 | 53643 |
| 2023-01-27 | -33.26 | $0.54 | 22847 |
| 2023-01-26 | -25.54 | $0.55 | 40350 |
| 2023-01-25 | -20.96 | $0.56 | 27221 |
| 2023-01-24 | -23.20 | $0.55 | 59997 |
| 2023-01-23 | -14.84 | $0.57 | 103998 |
| 2023-01-20 | -28.32 | $0.54 | 80120 |
| 2023-01-19 | -26.56 | $0.54 | 15822 |
| 2023-01-18 | -22.66 | $0.55 | 30525 |
| 2023-01-17 | -26.56 | $0.54 | 52476 |
| 2023-01-13 | -87.86 | $0.54 | 36722 |
| 2023-01-12 | -88.67 | $0.53 | 34746 |
| 2023-01-11 | -89.66 | $0.51 | 140916 |
| 2023-01-10 | -91.49 | $0.48 | 41601 |
| 2023-01-09 | -92.48 | $0.47 | 62163 |
| 2023-01-06 | -94.10 | $0.47 | 50710 |
| 2023-01-05 | -93.70 | $0.49 | 23964 |
| 2023-01-04 | -94.94 | $0.47 | 63510 |
| 2023-01-03 | -94.60 | $0.48 | 75286 |
| 2022-12-30 | -96.19 | $0.44 | 213677 |
| 2022-12-29 | -97.02 | $0.42 | 51115 |
| 2022-12-28 | -97.51 | $0.41 | 65172 |
| 2022-12-27 | -98.17 | $0.39 | 58664 |
| 2022-12-23 | -98.41 | $0.39 | 75952 |
| 2022-12-22 | -98.37 | $0.39 | 87259 |
| 2022-12-21 | -98.71 | $0.39 | 111446 |
| 2022-12-20 | -100.00 | $0.41 | 51103 |
| 2022-12-19 | -99.60 | $0.42 | 93113 |
| 2022-12-16 | -97.78 | $0.50 | 135550 |
| 2022-10-14 | -57.96 | $1.77 | 110926 |
| 2022-10-13 | -61.15 | $1.72 | 38449 |
| 2022-10-12 | -69.43 | $1.59 | 49709 |
| 2022-10-11 | -74.52 | $1.51 | 75319 |
| 2022-10-10 | -80.25 | $1.42 | 254425 |
| 2022-10-07 | -53.50 | $1.84 | 238948 |
| 2022-10-06 | -24.20 | $2.30 | 112729 |
| 2022-10-05 | -5.10 | $2.60 | 173970 |
| 2022-10-04 | -3.08 | $2.37 | 120591 |
| 2022-10-03 | -8.53 | $2.29 | 389801 |
| 2022-09-30 | -14.29 | $2.01 | 143602 |
| 2022-09-29 | -33.33 | $1.81 | 896916 |
| 2022-09-28 | -27.62 | $1.87 | 516882 |
| 2022-09-27 | -49.52 | $1.64 | 134439 |
| 2022-09-26 | -69.52 | $1.43 | 153875 |
| 2022-09-23 | -78.10 | $1.34 | 46627 |
| 2022-09-22 | -74.29 | $1.38 | 57791 |
| 2022-09-21 | -83.81 | $1.28 | 53108 |
| 2022-09-20 | -100.00 | $1.11 | 83774 |
| 2022-09-19 | -100.00 | $1.28 | 38233 |
| 2022-09-16 | -95.29 | $1.35 | 142912 |
| 2022-09-15 | -100.00 | $1.50 | 120004 |
| 2022-09-14 | -81.97 | $1.66 | 42847 |
| 2022-09-13 | -71.64 | $1.74 | 54595 |
| 2022-09-12 | -70.15 | $1.75 | 144068 |
| 2022-09-09 | -77.94 | $1.69 | 59176 |
| 2022-09-08 | -52.27 | $1.76 | 140351 |
| 2022-09-07 | -49.12 | $1.75 | 217521 |
| 2022-09-06 | -40.76 | $1.83 | 44932 |
| 2022-09-02 | -36.58 | $1.87 | 128274 |
| 2022-09-01 | -28.22 | $1.95 | 177181 |
| 2022-08-31 | -26.13 | $1.97 | 32993 |
| 2022-08-30 | -12.54 | $2.10 | 64488 |
| 2022-08-29 | -17.35 | $2.05 | 46396 |
| 2022-08-26 | -23.81 | $1.97 | 117609 |
| 2022-08-25 | -25.93 | $1.94 | 56910 |
| 2022-08-24 | -23.15 | $1.97 | 83064 |
| 2022-08-23 | -31.15 | $1.84 | 84519 |
| 2022-08-22 | -41.60 | $1.70 | 234937 |
| 2022-08-19 | -30.40 | $1.84 | 121824 |
| 2022-08-18 | -20.80 | $1.96 | 103849 |
| 2022-08-17 | -23.20 | $1.93 | 86043 |
| 2022-08-16 | -23.20 | $1.93 | 360751 |
| 2022-08-15 | 0.00 | $2.19 | 787142 |
| 2022-08-12 | -14.12 | $1.70 | 334427 |
| 2022-08-11 | -33.73 | $1.52 | 176195 |
| 2022-08-10 | -54.22 | $1.35 | 295692 |
| 2022-08-09 | -40.96 | $1.46 | 160521 |
| 2022-08-08 | -14.46 | $1.68 | 215364 |
| 2022-08-05 | -6.25 | $1.72 | 249157 |
| 2022-08-04 | -15.07 | $1.59 | 182300 |
| 2022-08-03 | -39.50 | $1.46 | 465512 |
| 2022-08-02 | -49.38 | $1.38 | 190698 |
| 2022-08-01 | -61.72 | $1.28 | 228064 |
| 2022-07-29 | -70.37 | $1.21 | 342818 |
| 2022-07-28 | -55.55 | $1.33 | 792253 |
| 2022-07-27 | -53.08 | $1.35 | 2.2M |
| 2022-07-26 | -98.79 | $0.98 | 150143 |
| 2022-07-25 | -100.00 | $1.00 | 144741 |
| 2022-07-22 | -88.46 | $1.09 | 202837 |
| 2022-07-21 | -87.18 | $1.10 | 110367 |
| 2022-07-20 | -79.48 | $1.16 | 96158 |
| 2022-07-19 | -92.31 | $1.06 | 119124 |
| 2022-07-18 | -98.08 | $1.02 | 236966 |
| 2022-07-15 | -95.65 | $1.12 | 356023 |
| 2022-07-14 | -95.83 | $1.32 | 158818 |
| 2022-07-13 | -66.66 | $1.46 | 95124 |
| 2022-07-12 | -60.41 | $1.49 | 209782 |
| 2022-07-11 | -79.16 | $1.40 | 73134 |
| 2022-07-08 | -62.00 | $1.49 | 49912 |
| 2022-07-07 | -46.00 | $1.57 | 235829 |
| 2022-07-06 | -48.00 | $1.56 | 190385 |
| 2022-07-05 | -47.69 | $1.57 | 172826 |
| 2022-07-01 | -69.00 | $1.46 | 18466 |
| 2022-06-30 | -65.13 | $1.48 | 106805 |
| 2022-06-29 | -69.00 | $1.46 | 15043 |
| 2022-06-28 | -55.36 | $1.55 | 35086 |
| 2022-06-27 | -51.79 | $1.57 | 47180 |
| 2022-06-24 | -66.07 | $1.49 | 94949 |
| 2022-06-23 | -75.41 | $1.40 | 54819 |
| 2022-06-22 | -73.77 | $1.41 | 49365 |
| 2022-06-21 | -73.77 | $1.41 | 120475 |
| 2022-06-17 | -77.05 | $1.39 | 252156 |
| 2022-06-16 | -60.66 | $1.49 | 62115 |
| 2022-06-15 | -74.04 | $1.52 | 147517 |
| 2022-06-14 | -83.65 | $1.42 | 225927 |
| 2022-06-13 | -77.88 | $1.48 | 45369 |
| 2022-06-10 | -71.75 | $1.56 | 76564 |
| 2022-06-09 | -70.84 | $1.57 | 78827 |
| 2022-06-08 | -64.84 | $1.70 | 28553 |
| 2022-06-07 | -62.50 | $1.73 | 61749 |
| 2022-06-06 | -67.97 | $1.66 | 102336 |
| 2022-06-03 | -67.19 | $1.67 | 36569 |
| 2022-06-02 | -67.58 | $1.67 | 64405 |
| 2022-06-01 | -74.22 | $1.58 | 86002 |
| 2022-05-31 | -75.00 | $1.57 | 71008 |
| 2022-05-27 | -60.94 | $1.75 | 150492 |
| 2022-05-26 | -66.41 | $1.68 | 97374 |
| 2022-05-25 | -86.72 | $1.42 | 88244 |
| 2022-05-24 | -94.17 | $1.40 | 74036 |
| 2022-05-23 | -90.00 | $1.45 | 176992 |
| 2022-05-20 | -89.57 | $1.50 | 180082 |
| 2022-05-19 | -89.39 | $1.52 | 140106 |
| 2022-05-18 | -89.39 | $1.52 | 650175 |
| 2022-05-17 | -65.61 | $1.95 | 223863 |
| 2022-05-16 | -54.78 | $2.11 | 34774 |
| 2022-05-13 | -47.41 | $2.25 | 147266 |
| 2022-05-12 | -58.52 | $2.10 | 258344 |
| 2022-05-11 | -70.38 | $1.94 | 2.8M |
| 2022-05-10 | -79.27 | $1.82 | 114101 |
| 2022-05-09 | -95.97 | $1.71 | 141536 |
| 2022-05-06 | -91.43 | $1.94 | 34233 |
| 2022-05-05 | -88.57 | $1.97 | 105367 |
| 2022-05-04 | -82.88 | $2.10 | 105187 |
| 2022-05-03 | -90.30 | $2.10 | 208269 |
| 2022-05-02 | -89.55 | $2.11 | 64034 |
| 2022-04-29 | -89.55 | $2.11 | 52994 |
| 2022-04-28 | -94.25 | $2.11 | 29284 |
| 2022-04-27 | -96.30 | $2.10 | 17008 |
| 2022-04-26 | -97.04 | $2.09 | 72704 |
| 2022-04-25 | -95.07 | $2.32 | 51083 |
| 2022-04-22 | -97.35 | $2.32 | 129021 |
| 2022-04-21 | -99.27 | $2.43 | 212428 |
| 2022-04-20 | -91.94 | $2.65 | 56859 |
| 2022-04-19 | -89.52 | $2.68 | 83863 |
| 2022-04-18 | -82.26 | $2.77 | 219891 |
| 2022-04-14 | -95.56 | $2.61 | 94867 |
| 2022-04-13 | -87.97 | $2.62 | 42764 |
| 2022-04-12 | -82.01 | $2.65 | 113227 |
| 2022-04-11 | -71.94 | $2.79 | 164581 |
| 2022-04-08 | -74.10 | $2.76 | 61409 |
| 2022-04-07 | -71.22 | $2.80 | 138876 |
| 2022-04-06 | -71.22 | $2.80 | 748528 |
| 2022-04-05 | -78.42 | $2.70 | 103951 |
| 2022-04-04 | -71.22 | $2.80 | 81961 |
| 2022-04-01 | -71.22 | $2.80 | 259362 |
| 2022-03-31 | -41.73 | $3.21 | 149490 |
| 2022-03-30 | -43.88 | $3.18 | 142326 |
| 2022-03-29 | -41.01 | $3.22 | 190077 |
| 2022-03-28 | -33.09 | $3.33 | 412584 |
| 2022-03-25 | -22.30 | $3.48 | 623326 |
| 2022-03-24 | -33.33 | $3.30 | 482064 |
| 2022-03-23 | -51.85 | $3.05 | 274174 |
| 2022-03-22 | -65.19 | $2.87 | 84588 |
| 2022-03-21 | -85.31 | $2.71 | 39522 |
| 2022-03-18 | -93.90 | $2.65 | 142060 |
| 2022-03-17 | -94.00 | $2.65 | 85097 |
| 2022-03-16 | -98.25 | $2.50 | 123605 |
| 2022-03-15 | -99.87 | $2.45 | 81237 |
| 2022-03-14 | -99.87 | $2.45 | 117022 |
| 2022-03-11 | -98.21 | $2.74 | 165859 |
| 2022-03-10 | -95.78 | $2.93 | 204802 |
| 2022-03-09 | -96.42 | $2.88 | 87337 |
| 2022-03-08 | -99.36 | $2.65 | 77978 |
| 2022-03-07 | -99.74 | $2.74 | 188431 |
| 2022-03-04 | -100.00 | $2.98 | 57264 |
| 2022-03-03 | -98.37 | $3.17 | 122653 |
| 2022-03-02 | -97.29 | $3.25 | 101730 |
| 2022-03-01 | -98.10 | $3.19 | 132393 |
| 2022-02-28 | -93.36 | $3.54 | 244567 |
| 2022-02-25 | -94.31 | $3.47 | 163255 |
| 2022-02-24 | -94.58 | $3.45 | 247553 |
| 2022-02-23 | -98.74 | $3.35 | 292006 |
| 2022-02-22 | -98.39 | $3.71 | 509875 |
| 2022-02-18 | -97.42 | $4.00 | 1.2M |
| 2022-02-17 | -88.23 | $5.89 | 1.2M |
| 2022-02-16 | -76.95 | $6.47 | 217590 |
| 2022-02-15 | -100.00 | $8.10 | 94079 |
| 2022-02-14 | -56.77 | $9.16 | 96500 |
| 2022-02-11 | -72.61 | $8.92 | 79600 |
| 2022-02-10 | -38.28 | $9.44 | 47000 |
| 2022-02-09 | -81.18 | $8.99 | 33400 |
| 2022-02-08 | -20.00 | $9.99 | 2.9M |
| 2022-02-07 | 0.00 | $9.99 | 179700 |
| 2022-02-04 | -8.33 | $9.98 | 194100 |
| 2022-02-03 | -16.67 | $9.97 | 92400 |
| 2022-02-02 | -16.67 | $9.97 | 80600 |
| 2022-02-01 | -16.67 | $9.97 | 159400 |
| 2022-01-31 | -16.67 | $9.97 | 62500 |
| 2022-01-28 | -16.67 | $9.97 | 50900 |
| 2022-01-27 | -12.50 | $9.98 | 572600 |
| 2022-01-26 | -16.67 | $9.97 | 40100 |
| 2022-01-25 | -25.00 | $9.96 | 596500 |
| 2022-01-24 | -72.73 | $9.90 | 201700 |
| 2022-01-21 | -60.00 | $9.92 | 40400 |
| 2022-01-20 | -71.43 | $9.93 | 1300 |
| 2022-01-19 | -71.43 | $9.93 | 8300 |
| 2022-01-18 | -71.43 | $9.93 | 6300 |
| 2022-01-14 | -85.71 | $9.92 | 2400 |
| 2022-01-13 | -85.71 | $9.92 | — |
| 2022-01-12 | -85.71 | $9.92 | 52500 |
| 2022-01-11 | -85.71 | $9.92 | 12100 |
| 2022-01-10 | -61.43 | $9.94 | 1200 |
| 2022-01-07 | -85.71 | $9.92 | — |
| 2022-01-06 | -85.71 | $9.92 | — |
| 2022-01-05 | -85.71 | $9.92 | — |
| 2022-01-04 | -85.71 | $9.92 | 102600 |
| 2022-01-03 | 0.00 | $9.98 | 13500 |
| 2021-12-31 | -66.67 | $9.93 | 32600 |
| 2021-12-30 | -83.33 | $9.92 | 6700 |
| 2021-12-29 | -85.71 | $9.92 | 37300 |
| 2021-12-28 | -100.00 | $9.91 | — |
| 2021-12-27 | -100.00 | $9.91 | — |
| 2021-12-23 | -100.00 | $9.91 | 12700 |
| 2021-12-22 | -85.71 | $9.92 | 2300 |
| 2021-12-21 | -85.71 | $9.92 | 10200 |
| 2021-12-20 | -100.00 | $9.91 | 800 |
| 2021-12-17 | -100.00 | $9.91 | — |
| 2021-12-16 | -100.00 | $9.91 | — |
| 2021-12-15 | -100.00 | $9.91 | 3800 |
| 2021-12-14 | -100.00 | $9.91 | 800 |
| 2021-12-13 | -80.00 | $9.92 | — |
| 2021-12-10 | -80.00 | $9.92 | 41300 |
| 2021-12-09 | -92.86 | $9.92 | 29900 |
| 2021-12-08 | -100.00 | $9.91 | — |
| 2021-12-07 | -100.00 | $9.91 | 54600 |
| 2021-12-06 | -83.33 | $9.93 | 300 |
| 2021-12-03 | -83.33 | $9.93 | 400 |
| 2021-12-02 | -83.33 | $9.93 | 54200 |
| 2021-12-01 | -100.00 | $9.92 | 400 |
| 2021-11-30 | -16.67 | $9.97 | 46000 |
| 2021-11-29 | -100.00 | $9.92 | 700 |
| 2021-11-26 | -90.00 | $9.94 | 527200 |
| 2021-11-24 | -60.00 | $9.95 | 27500 |
| 2021-11-23 | -56.00 | $9.95 | — |
| 2021-11-22 | -56.00 | $9.95 | 5500 |
| 2021-11-19 | 0.00 | $9.98 | 900 |
| 2021-11-18 | 0.00 | $9.97 | 2700 |
| 2021-11-17 | -14.55 | $9.96 | 100 |
| 2021-11-16 | -50.00 | $9.94 | 1000 |
| 2021-11-15 | -66.67 | $9.93 | — |
| 2021-11-12 | -66.67 | $9.93 | 1300 |
| 2021-11-11 | -50.00 | $9.94 | 2700 |
| 2021-11-10 | -28.57 | $9.95 | 5100 |
| 2021-11-09 | -18.57 | $9.96 | 600 |
| 2021-11-08 | -35.71 | $9.95 | 100 |
| 2021-11-05 | -42.86 | $9.94 | 5100 |
| 2021-11-04 | -25.00 | $9.95 | — |
| 2021-11-03 | -22.22 | $9.95 | 1800 |
| 2021-11-02 | -38.89 | $9.94 | 3100 |
| 2021-11-01 | -11.11 | $9.96 | 3900 |
| 2021-10-29 | -11.11 | $9.96 | 4000 |
| 2021-10-28 | -33.33 | $9.94 | 29200 |
| 2021-10-27 | -11.11 | $9.96 | — |
| 2021-10-26 | -11.11 | $9.96 | 200 |
| 2021-10-25 | -8.89 | $9.96 | 300 |
| 2021-10-22 | -58.89 | $9.92 | 500 |
| 2021-10-21 | -44.44 | $9.93 | 15600 |
| 2021-10-20 | 0.00 | $9.97 | 106600 |
| 2021-10-19 | -22.22 | $9.95 | 9400 |
| 2021-10-18 | -22.22 | $9.95 | 80300 |
| 2021-10-15 | -33.33 | $9.94 | 5800 |
| 2021-10-14 | -11.11 | $9.96 | 105700 |
| 2021-10-13 | -66.67 | $9.91 | 6400 |
| 2021-10-12 | -48.89 | $9.93 | 12200 |
| 2021-10-11 | -44.44 | $9.93 | 166800 |
| 2021-10-08 | -22.22 | $9.95 | 18000 |
| 2021-10-07 | -25.00 | $9.94 | 25600 |
| 2021-10-06 | -57.14 | $9.91 | 59900 |
| 2021-10-05 | -85.71 | $9.89 | 54500 |
| 2021-10-04 | -71.43 | $9.90 | 23300 |
| 2021-10-01 | -42.86 | $9.92 | 19500 |
| 2021-09-30 | -7.14 | $9.94 | 6600 |
| 2021-09-29 | -42.86 | $9.91 | 200 |
| 2021-09-28 | -40.00 | $9.91 | 400 |
| 2021-09-27 | 0.00 | $9.94 | 100 |
| 2021-09-24 | -33.33 | $9.91 | 8600 |
| 2021-09-23 | 0.00 | $9.94 | 31200 |
| 2021-09-22 | 0.00 | $9.94 | — |
| 2021-09-21 | 0.00 | $9.94 | 2400 |
| 2021-09-20 | -38.89 | $9.91 | 5900 |
| 2021-09-17 | -44.44 | $9.90 | 50700 |
| 2021-09-16 | -44.44 | $9.90 | 122200 |
| 2021-09-15 | 0.00 | $9.94 | 1400 |
| 2021-09-14 | -39.39 | $9.90 | 1300 |
| 2021-09-13 | -39.39 | $9.90 | 150800 |
| 2021-09-10 | -19.19 | $9.92 | 111600 |
| 2021-09-09 | -55.56 | $9.88 | 617600 |
| 2021-09-08 | -33.33 | $9.90 | 710700 |
| 2021-09-07 | -22.22 | $9.91 | 177000 |
| 2021-09-03 | -33.33 | $9.90 | 22200 |
| 2021-09-02 | -40.00 | $9.90 | 405200 |
| 2021-09-01 | -45.45 | $9.89 | 29200 |
| 2021-08-31 | -54.55 | $9.88 | 23000 |
| 2021-08-30 | -63.64 | $9.87 | — |
| 2021-08-27 | -63.64 | $9.87 | 164300 |
| 2021-08-26 | -36.36 | $9.90 | 13400 |
| 2021-08-25 | -45.45 | $9.89 | 60000 |
| 2021-08-24 | -54.55 | $9.88 | 18900 |
| 2021-08-23 | -63.64 | $9.87 | 7200 |
| 2021-08-20 | -54.55 | $9.88 | 67900 |
| 2021-08-19 | -58.33 | $9.88 | 65100 |
| 2021-08-18 | -66.67 | $9.87 | 37800 |
| 2021-08-17 | -58.33 | $9.88 | 30200 |
| 2021-08-16 | -58.33 | $9.88 | 109900 |
| 2021-08-13 | -58.33 | $9.88 | 70500 |
| 2021-08-12 | -41.67 | $9.90 | 110000 |
| 2021-08-11 | -58.33 | $9.88 | 30300 |
| 2021-08-10 | -41.67 | $9.90 | 13100 |
| 2021-08-09 | -41.67 | $9.90 | 4400 |
| 2021-08-06 | -50.00 | $9.89 | 40100 |
| 2021-08-05 | -91.67 | $9.84 | 25800 |
| 2021-08-04 | -100.00 | $9.84 | 1100 |
| 2021-08-03 | -90.00 | $9.86 | 1500 |
| 2021-08-02 | -60.00 | $9.89 | 43800 |
| 2021-07-30 | -90.00 | $9.86 | 13200 |
| 2021-07-29 | -90.00 | $9.86 | 27700 |
| 2021-07-28 | -80.00 | $9.87 | 14300 |
| 2021-07-27 | -70.00 | $9.88 | 106300 |
| 2021-07-26 | -53.85 | $9.88 | 56300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.53
2023-06-01
Close Price
$0.08
Vol: 3.6MAverage Directional Index - Detailed Analysis
Minimum
9.80
Average
35.66
Maximum
81.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-06-01 | 11.53 | $0.08 | 3.6M |
| 2023-05-31 | 11.71 | $0.09 | 7.2M |
| 2023-05-30 | 11.93 | $0.15 | 51.9M |
| 2023-05-26 | 12.25 | $0.08 | 18.1M |
| 2023-05-25 | 11.30 | $0.10 | 1.6M |
| 2023-05-24 | 10.52 | $0.11 | 4.2M |
| 2023-05-23 | 9.80 | $0.17 | 187750 |
| 2023-05-22 | 10.03 | $0.18 | 72139 |
| 2023-05-19 | 10.28 | $0.18 | 60550 |
| 2023-05-18 | 10.39 | $0.18 | 116726 |
| 2023-05-17 | 10.51 | $0.20 | 88266 |
| 2023-05-16 | 10.63 | $0.18 | 47585 |
| 2023-05-15 | 10.60 | $0.19 | 110222 |
| 2023-05-12 | 10.51 | $0.18 | 348571 |
| 2023-05-11 | 10.42 | $0.19 | 81220 |
| 2023-05-10 | 10.58 | $0.20 | 94435 |
| 2023-05-09 | 10.92 | $0.22 | 137008 |
| 2023-05-08 | 11.17 | $0.21 | 191379 |
| 2023-05-05 | 11.52 | $0.23 | 56707 |
| 2023-05-04 | 12.01 | $0.23 | 49759 |
| 2023-05-03 | 12.15 | $0.23 | 39242 |
| 2023-05-02 | 12.30 | $0.23 | 67313 |
| 2023-05-01 | 12.54 | $0.28 | 143421 |
| 2023-04-28 | 12.82 | $0.26 | 92154 |
| 2023-04-27 | 12.95 | $0.21 | 274888 |
| 2023-04-26 | 12.63 | $0.24 | 1.0M |
| 2023-04-25 | 12.48 | $0.24 | 327998 |
| 2023-04-24 | 12.32 | $0.33 | 18602 |
| 2023-04-21 | 12.74 | $0.33 | 16545 |
| 2023-04-20 | 13.14 | $0.35 | 12347 |
| 2023-04-19 | 13.43 | $0.33 | 16024 |
| 2023-04-18 | 13.82 | $0.35 | 48674 |
| 2023-04-17 | 14.06 | $0.34 | 18855 |
| 2023-04-14 | 14.36 | $0.36 | 140836 |
| 2023-04-13 | 14.67 | $0.35 | 40436 |
| 2023-04-12 | 14.73 | $0.36 | 155593 |
| 2023-04-11 | 14.79 | $0.38 | 160974 |
| 2023-04-10 | 14.85 | $0.31 | 83735 |
| 2023-04-06 | 15.59 | $0.28 | 82580 |
| 2023-04-05 | 16.37 | $0.31 | 33712 |
| 2023-04-04 | 17.01 | $0.31 | 151858 |
| 2023-04-03 | 17.67 | $0.31 | 302995 |
| 2023-03-31 | 18.37 | $0.39 | 96441 |
| 2023-03-30 | 18.38 | $0.38 | 92509 |
| 2023-03-29 | 18.67 | $0.37 | 45750 |
| 2023-03-28 | 18.99 | $0.36 | 87950 |
| 2023-03-27 | 19.33 | $0.39 | 116569 |
| 2023-03-24 | 19.66 | $0.37 | 229623 |
| 2023-03-23 | 20.01 | $0.33 | 252460 |
| 2023-03-22 | 20.55 | $0.30 | 262626 |
| 2023-03-21 | 21.31 | $0.30 | 186046 |
| 2023-03-20 | 22.00 | $0.33 | 650610 |
| 2023-03-17 | 22.59 | $0.38 | 10.6M |
| 2023-03-16 | 22.90 | $0.28 | 138445 |
| 2023-03-15 | 21.94 | $0.31 | 27122 |
| 2023-03-14 | 21.12 | $0.33 | 241423 |
| 2023-03-13 | 20.26 | $0.36 | 182368 |
| 2023-03-10 | 19.59 | $0.39 | 47024 |
| 2023-03-09 | 19.26 | $0.40 | 45400 |
| 2023-03-08 | 18.84 | $0.42 | 7185 |
| 2023-03-07 | 18.59 | $0.43 | 11478 |
| 2023-03-06 | 18.39 | $0.39 | 62721 |
| 2023-03-03 | 17.97 | $0.41 | 49564 |
| 2023-03-02 | 17.73 | $0.40 | 44101 |
| 2023-03-01 | 17.47 | $0.39 | 43776 |
| 2023-02-28 | 17.32 | $0.41 | 40670 |
| 2023-02-27 | 17.22 | $0.41 | 65153 |
| 2023-02-24 | 17.13 | $0.43 | 219109 |
| 2023-02-23 | 17.17 | $0.45 | 63999 |
| 2023-02-22 | 17.29 | $0.44 | 34925 |
| 2023-02-21 | 17.43 | $0.45 | 145432 |
| 2023-02-17 | 17.56 | $0.42 | 200764 |
| 2023-02-16 | 17.50 | $0.44 | 19571 |
| 2023-02-15 | 17.61 | $0.45 | 41972 |
| 2023-02-14 | 17.74 | $0.47 | 41557 |
| 2023-02-13 | 18.05 | $0.47 | 110373 |
| 2023-02-10 | 18.37 | $0.42 | 78873 |
| 2023-02-09 | 18.37 | $0.42 | 49978 |
| 2023-02-08 | 18.28 | $0.45 | 66143 |
| 2023-02-07 | 18.18 | $0.46 | 55304 |
| 2023-02-06 | 18.11 | $0.45 | 39492 |
| 2023-02-03 | 18.04 | $0.44 | 75184 |
| 2023-02-02 | 17.84 | $0.41 | 329489 |
| 2023-02-01 | 17.63 | $0.48 | 115679 |
| 2023-01-31 | 17.47 | $0.48 | 57043 |
| 2023-01-30 | 17.47 | $0.49 | 53643 |
| 2023-01-27 | 17.46 | $0.54 | 22847 |
| 2023-01-26 | 17.68 | $0.55 | 40350 |
| 2023-01-25 | 17.88 | $0.56 | 27221 |
| 2023-01-24 | 18.25 | $0.55 | 59997 |
| 2023-01-23 | 18.64 | $0.57 | 103998 |
| 2023-01-20 | 19.01 | $0.54 | 80120 |
| 2023-01-19 | 19.39 | $0.54 | 15822 |
| 2023-01-18 | 19.64 | $0.55 | 30525 |
| 2023-01-17 | 19.92 | $0.54 | 52476 |
| 2023-01-13 | 20.28 | $0.54 | 36722 |
| 2023-01-12 | 20.56 | $0.53 | 34746 |
| 2023-01-11 | 20.86 | $0.51 | 140916 |
| 2023-01-10 | 21.17 | $0.48 | 41601 |
| 2023-01-09 | 21.19 | $0.47 | 62163 |
| 2023-01-06 | 21.21 | $0.47 | 50710 |
| 2023-01-05 | 21.22 | $0.49 | 23964 |
| 2023-01-04 | 21.14 | $0.47 | 63510 |
| 2023-01-03 | 21.04 | $0.48 | 75286 |
| 2022-12-30 | 20.92 | $0.44 | 213677 |
| 2022-12-29 | 20.69 | $0.42 | 51115 |
| 2022-12-28 | 20.45 | $0.41 | 65172 |
| 2022-12-27 | 20.20 | $0.39 | 58664 |
| 2022-12-23 | 19.87 | $0.39 | 75952 |
| 2022-12-22 | 19.43 | $0.39 | 87259 |
| 2022-12-21 | 18.96 | $0.39 | 111446 |
| 2022-12-20 | 18.48 | $0.41 | 51103 |
| 2022-12-19 | 18.04 | $0.42 | 93113 |
| 2022-12-16 | 17.56 | $0.50 | 135550 |
| 2022-10-14 | 17.11 | $1.77 | 110926 |
| 2022-10-13 | 17.41 | $1.72 | 38449 |
| 2022-10-12 | 18.04 | $1.59 | 49709 |
| 2022-10-11 | 18.83 | $1.51 | 75319 |
| 2022-10-10 | 19.80 | $1.42 | 254425 |
| 2022-10-07 | 20.82 | $1.84 | 238948 |
| 2022-10-06 | 20.94 | $2.30 | 112729 |
| 2022-10-05 | 19.81 | $2.60 | 173970 |
| 2022-10-04 | 18.62 | $2.37 | 120591 |
| 2022-10-03 | 17.76 | $2.29 | 389801 |
| 2022-09-30 | 16.87 | $2.01 | 143602 |
| 2022-09-29 | 16.59 | $1.81 | 896916 |
| 2022-09-28 | 16.45 | $1.87 | 516882 |
| 2022-09-27 | 16.18 | $1.64 | 134439 |
| 2022-09-26 | 16.85 | $1.43 | 153875 |
| 2022-09-23 | 17.39 | $1.34 | 46627 |
| 2022-09-22 | 17.63 | $1.38 | 57791 |
| 2022-09-21 | 17.80 | $1.28 | 53108 |
| 2022-09-20 | 17.74 | $1.11 | 83774 |
| 2022-09-19 | 17.53 | $1.28 | 38233 |
| 2022-09-16 | 17.73 | $1.35 | 142912 |
| 2022-09-15 | 18.01 | $1.50 | 120004 |
| 2022-09-14 | 18.84 | $1.66 | 42847 |
| 2022-09-13 | 19.44 | $1.74 | 54595 |
| 2022-09-12 | 19.92 | $1.75 | 144068 |
| 2022-09-09 | 20.49 | $1.69 | 59176 |
| 2022-09-08 | 21.09 | $1.76 | 140351 |
| 2022-09-07 | 21.68 | $1.75 | 217521 |
| 2022-09-06 | 22.37 | $1.83 | 44932 |
| 2022-09-02 | 22.51 | $1.87 | 128274 |
| 2022-09-01 | 22.39 | $1.95 | 177181 |
| 2022-08-31 | 22.50 | $1.97 | 32993 |
| 2022-08-30 | 22.31 | $2.10 | 64488 |
| 2022-08-29 | 21.89 | $2.05 | 46396 |
| 2022-08-26 | 21.53 | $1.97 | 117609 |
| 2022-08-25 | 21.23 | $1.94 | 56910 |
| 2022-08-24 | 20.81 | $1.97 | 83064 |
| 2022-08-23 | 20.38 | $1.84 | 84519 |
| 2022-08-22 | 20.06 | $1.70 | 234937 |
| 2022-08-19 | 20.10 | $1.84 | 121824 |
| 2022-08-18 | 19.35 | $1.96 | 103849 |
| 2022-08-17 | 18.43 | $1.93 | 86043 |
| 2022-08-16 | 17.62 | $1.93 | 360751 |
| 2022-08-15 | 16.63 | $2.19 | 787142 |
| 2022-08-12 | 15.63 | $1.70 | 334427 |
| 2022-08-11 | 15.20 | $1.52 | 176195 |
| 2022-08-10 | 15.42 | $1.35 | 295692 |
| 2022-08-09 | 15.84 | $1.46 | 160521 |
| 2022-08-08 | 15.81 | $1.68 | 215364 |
| 2022-08-05 | 14.84 | $1.72 | 249157 |
| 2022-08-04 | 13.89 | $1.59 | 182300 |
| 2022-08-03 | 13.14 | $1.46 | 465512 |
| 2022-08-02 | 12.36 | $1.38 | 190698 |
| 2022-08-01 | 12.34 | $1.28 | 228064 |
| 2022-07-29 | 12.36 | $1.21 | 342818 |
| 2022-07-28 | 12.37 | $1.33 | 792253 |
| 2022-07-27 | 12.25 | $1.35 | 2.2M |
| 2022-07-26 | 12.11 | $0.98 | 150143 |
| 2022-07-25 | 11.89 | $1.00 | 144741 |
| 2022-07-22 | 11.76 | $1.09 | 202837 |
| 2022-07-21 | 11.80 | $1.10 | 110367 |
| 2022-07-20 | 11.94 | $1.16 | 96158 |
| 2022-07-19 | 11.97 | $1.06 | 119124 |
| 2022-07-18 | 11.62 | $1.02 | 236966 |
| 2022-07-15 | 11.25 | $1.12 | 356023 |
| 2022-07-14 | 11.10 | $1.32 | 158818 |
| 2022-07-13 | 11.63 | $1.46 | 95124 |
| 2022-07-12 | 12.04 | $1.49 | 209782 |
| 2022-07-11 | 12.48 | $1.40 | 73134 |
| 2022-07-08 | 13.00 | $1.49 | 49912 |
| 2022-07-07 | 13.40 | $1.57 | 235829 |
| 2022-07-06 | 13.47 | $1.56 | 190385 |
| 2022-07-05 | 13.94 | $1.57 | 172826 |
| 2022-07-01 | 14.44 | $1.46 | 18466 |
| 2022-06-30 | 14.86 | $1.48 | 106805 |
| 2022-06-29 | 15.31 | $1.46 | 15043 |
| 2022-06-28 | 15.78 | $1.55 | 35086 |
| 2022-06-27 | 16.36 | $1.57 | 47180 |
| 2022-06-24 | 16.98 | $1.49 | 94949 |
| 2022-06-23 | 17.23 | $1.40 | 54819 |
| 2022-06-22 | 17.51 | $1.41 | 49365 |
| 2022-06-21 | 17.87 | $1.41 | 120475 |
| 2022-06-17 | 18.41 | $1.39 | 252156 |
| 2022-06-16 | 18.97 | $1.49 | 62115 |
| 2022-06-15 | 19.36 | $1.52 | 147517 |
| 2022-06-14 | 19.38 | $1.42 | 225927 |
| 2022-06-13 | 19.58 | $1.48 | 45369 |
| 2022-06-10 | 19.94 | $1.56 | 76564 |
| 2022-06-09 | 20.32 | $1.57 | 78827 |
| 2022-06-08 | 21.05 | $1.70 | 28553 |
| 2022-06-07 | 22.06 | $1.73 | 61749 |
| 2022-06-06 | 22.96 | $1.66 | 102336 |
| 2022-06-03 | 23.90 | $1.67 | 36569 |
| 2022-06-02 | 24.76 | $1.67 | 64405 |
| 2022-06-01 | 25.52 | $1.58 | 86002 |
| 2022-05-31 | 26.21 | $1.57 | 71008 |
| 2022-05-27 | 26.92 | $1.75 | 150492 |
| 2022-05-26 | 27.77 | $1.68 | 97374 |
| 2022-05-25 | 28.57 | $1.42 | 88244 |
| 2022-05-24 | 28.63 | $1.40 | 74036 |
| 2022-05-23 | 28.86 | $1.45 | 176992 |
| 2022-05-20 | 29.11 | $1.50 | 180082 |
| 2022-05-19 | 29.48 | $1.52 | 140106 |
| 2022-05-18 | 29.65 | $1.52 | 650175 |
| 2022-05-17 | 29.83 | $1.95 | 223863 |
| 2022-05-16 | 30.19 | $2.11 | 34774 |
| 2022-05-13 | 31.52 | $2.25 | 147266 |
| 2022-05-12 | 32.94 | $2.10 | 258344 |
| 2022-05-11 | 34.21 | $1.94 | 2.8M |
| 2022-05-10 | 35.53 | $1.82 | 114101 |
| 2022-05-09 | 35.28 | $1.71 | 141536 |
| 2022-05-06 | 35.17 | $1.94 | 34233 |
| 2022-05-05 | 35.33 | $1.97 | 105367 |
| 2022-05-04 | 35.58 | $2.10 | 105187 |
| 2022-05-03 | 35.84 | $2.10 | 208269 |
| 2022-05-02 | 36.29 | $2.11 | 64034 |
| 2022-04-29 | 36.36 | $2.11 | 52994 |
| 2022-04-28 | 36.25 | $2.11 | 29284 |
| 2022-04-27 | 36.22 | $2.10 | 17008 |
| 2022-04-26 | 36.28 | $2.09 | 72704 |
| 2022-04-25 | 36.33 | $2.32 | 51083 |
| 2022-04-22 | 36.64 | $2.32 | 129021 |
| 2022-04-21 | 37.01 | $2.43 | 212428 |
| 2022-04-20 | 37.57 | $2.65 | 56859 |
| 2022-04-19 | 38.45 | $2.68 | 83863 |
| 2022-04-18 | 39.37 | $2.77 | 219891 |
| 2022-04-14 | 40.41 | $2.61 | 94867 |
| 2022-04-13 | 41.09 | $2.62 | 42764 |
| 2022-04-12 | 41.81 | $2.65 | 113227 |
| 2022-04-11 | 42.58 | $2.79 | 164581 |
| 2022-04-08 | 43.42 | $2.76 | 61409 |
| 2022-04-07 | 44.43 | $2.80 | 138876 |
| 2022-04-06 | 45.51 | $2.80 | 748528 |
| 2022-04-05 | 46.86 | $2.70 | 103951 |
| 2022-04-04 | 47.62 | $2.80 | 81961 |
| 2022-04-01 | 48.55 | $2.80 | 259362 |
| 2022-03-31 | 49.52 | $3.21 | 149490 |
| 2022-03-30 | 50.97 | $3.18 | 142326 |
| 2022-03-29 | 52.51 | $3.22 | 190077 |
| 2022-03-28 | 53.96 | $3.33 | 412584 |
| 2022-03-25 | 55.48 | $3.48 | 623326 |
| 2022-03-24 | 57.54 | $3.30 | 482064 |
| 2022-03-23 | 59.12 | $3.05 | 274174 |
| 2022-03-22 | 60.45 | $2.87 | 84588 |
| 2022-03-21 | 61.43 | $2.71 | 39522 |
| 2022-03-18 | 61.83 | $2.65 | 142060 |
| 2022-03-17 | 62.24 | $2.65 | 85097 |
| 2022-03-16 | 62.26 | $2.50 | 123605 |
| 2022-03-15 | 62.28 | $2.45 | 81237 |
| 2022-03-14 | 61.94 | $2.45 | 117022 |
| 2022-03-11 | 61.57 | $2.74 | 165859 |
| 2022-03-10 | 61.27 | $2.93 | 204802 |
| 2022-03-09 | 60.97 | $2.88 | 87337 |
| 2022-03-08 | 60.30 | $2.65 | 77978 |
| 2022-03-07 | 59.53 | $2.74 | 188431 |
| 2022-03-04 | 58.76 | $2.98 | 57264 |
| 2022-03-03 | 58.02 | $3.17 | 122653 |
| 2022-03-02 | 57.28 | $3.25 | 101730 |
| 2022-03-01 | 56.51 | $3.19 | 132393 |
| 2022-02-28 | 55.71 | $3.54 | 244567 |
| 2022-02-25 | 54.91 | $3.47 | 163255 |
| 2022-02-24 | 54.08 | $3.45 | 247553 |
| 2022-02-23 | 53.04 | $3.35 | 292006 |
| 2022-02-22 | 52.00 | $3.71 | 509875 |
| 2022-02-18 | 50.99 | $4.00 | 1.2M |
| 2022-02-17 | 49.98 | $5.89 | 1.2M |
| 2022-02-16 | 49.53 | $6.47 | 217590 |
| 2022-02-15 | 49.05 | $8.10 | 94079 |
| 2022-02-14 | 51.31 | $9.16 | 96500 |
| 2022-02-11 | 49.78 | $8.92 | 79600 |
| 2022-02-10 | 48.17 | $9.44 | 47000 |
| 2022-02-09 | 46.48 | $8.99 | 33400 |
| 2022-02-08 | 44.88 | $9.99 | 2.9M |
| 2022-02-07 | 44.43 | $9.99 | 179700 |
| 2022-02-04 | 44.32 | $9.98 | 194100 |
| 2022-02-03 | 44.35 | $9.97 | 92400 |
| 2022-02-02 | 44.38 | $9.97 | 80600 |
| 2022-02-01 | 44.42 | $9.97 | 159400 |
| 2022-01-31 | 44.45 | $9.97 | 62500 |
| 2022-01-28 | 44.49 | $9.97 | 50900 |
| 2022-01-27 | 44.54 | $9.98 | 572600 |
| 2022-01-26 | 44.59 | $9.97 | 40100 |
| 2022-01-25 | 44.64 | $9.96 | 596500 |
| 2022-01-24 | 44.70 | $9.90 | 201700 |
| 2022-01-21 | 45.61 | $9.92 | 40400 |
| 2022-01-20 | 46.30 | $9.93 | 1300 |
| 2022-01-19 | 45.37 | $9.93 | 8300 |
| 2022-01-18 | 44.68 | $9.93 | 6300 |
| 2022-01-14 | 43.96 | $9.92 | 2400 |
| 2022-01-13 | 43.70 | $9.92 | — |
| 2022-01-12 | 43.44 | $9.92 | 52500 |
| 2022-01-11 | 43.16 | $9.92 | 12100 |
| 2022-01-10 | 42.86 | $9.94 | 1200 |
| 2022-01-07 | 42.37 | $9.92 | — |
| 2022-01-06 | 42.05 | $9.92 | — |
| 2022-01-05 | 41.72 | $9.92 | — |
| 2022-01-04 | 41.38 | $9.92 | 102600 |
| 2022-01-03 | 41.01 | $9.98 | 13500 |
| 2021-12-31 | 40.30 | $9.93 | 32600 |
| 2021-12-30 | 40.15 | $9.92 | 6700 |
| 2021-12-29 | 39.99 | $9.92 | 37300 |
| 2021-12-28 | 39.83 | $9.91 | — |
| 2021-12-27 | 40.12 | $9.91 | — |
| 2021-12-23 | 40.43 | $9.91 | 12700 |
| 2021-12-22 | 40.76 | $9.92 | 2300 |
| 2021-12-21 | 40.78 | $9.92 | 10200 |
| 2021-12-20 | 40.81 | $9.91 | 800 |
| 2021-12-17 | 41.12 | $9.91 | — |
| 2021-12-16 | 41.44 | $9.91 | — |
| 2021-12-15 | 41.78 | $9.91 | 3800 |
| 2021-12-14 | 42.13 | $9.91 | 800 |
| 2021-12-13 | 42.51 | $9.92 | — |
| 2021-12-10 | 42.54 | $9.92 | 41300 |
| 2021-12-09 | 42.58 | $9.92 | 29900 |
| 2021-12-08 | 42.62 | $9.91 | — |
| 2021-12-07 | 43.36 | $9.91 | 54600 |
| 2021-12-06 | 44.14 | $9.93 | 300 |
| 2021-12-03 | 44.46 | $9.93 | 400 |
| 2021-12-02 | 44.80 | $9.93 | 54200 |
| 2021-12-01 | 45.16 | $9.92 | 400 |
| 2021-11-30 | 45.53 | $9.97 | 46000 |
| 2021-11-29 | 45.93 | $9.92 | 700 |
| 2021-11-26 | 47.01 | $9.94 | 527200 |
| 2021-11-24 | 47.94 | $9.95 | 27500 |
| 2021-11-23 | 48.44 | $9.95 | — |
| 2021-11-22 | 49.25 | $9.95 | 5500 |
| 2021-11-19 | 50.09 | $9.98 | 900 |
| 2021-11-18 | 50.99 | $9.97 | 2700 |
| 2021-11-17 | 52.03 | $9.96 | 100 |
| 2021-11-16 | 52.77 | $9.94 | 1000 |
| 2021-11-15 | 53.72 | $9.93 | — |
| 2021-11-12 | 54.83 | $9.93 | 1300 |
| 2021-11-11 | 55.99 | $9.94 | 2700 |
| 2021-11-10 | 57.02 | $9.95 | 5100 |
| 2021-11-09 | 58.10 | $9.96 | 600 |
| 2021-11-08 | 58.92 | $9.95 | 100 |
| 2021-11-05 | 59.87 | $9.94 | 5100 |
| 2021-11-04 | 60.91 | $9.95 | — |
| 2021-11-03 | 61.83 | $9.95 | 1800 |
| 2021-11-02 | 62.79 | $9.94 | 3100 |
| 2021-11-01 | 63.91 | $9.96 | 3900 |
| 2021-10-29 | 64.83 | $9.96 | 4000 |
| 2021-10-28 | 65.56 | $9.94 | 29200 |
| 2021-10-27 | 66.43 | $9.96 | — |
| 2021-10-26 | 67.01 | $9.96 | 200 |
| 2021-10-25 | 67.62 | $9.96 | 300 |
| 2021-10-22 | 68.23 | $9.92 | 500 |
| 2021-10-21 | 69.09 | $9.93 | 15600 |
| 2021-10-20 | 69.99 | $9.97 | 106600 |
| 2021-10-19 | 70.39 | $9.95 | 9400 |
| 2021-10-18 | 70.85 | $9.95 | 80300 |
| 2021-10-15 | 71.37 | $9.94 | 5800 |
| 2021-10-14 | 71.96 | $9.96 | 105700 |
| 2021-10-13 | 72.58 | $9.91 | 6400 |
| 2021-10-12 | 73.37 | $9.93 | 12200 |
| 2021-10-11 | 73.98 | $9.93 | 166800 |
| 2021-10-08 | 74.63 | $9.95 | 18000 |
| 2021-10-07 | 75.31 | $9.94 | 25600 |
| 2021-10-06 | 76.05 | $9.91 | 59900 |
| 2021-10-05 | 76.96 | $9.89 | 54500 |
| 2021-10-04 | 77.79 | $9.90 | 23300 |
| 2021-10-01 | 78.55 | $9.92 | 19500 |
| 2021-09-30 | 79.36 | $9.94 | 6600 |
| 2021-09-29 | 79.82 | $9.91 | 200 |
| 2021-09-28 | 80.36 | $9.91 | 400 |
| 2021-09-27 | 80.91 | $9.94 | 100 |
| 2021-09-24 | 81.20 | $9.91 | 8600 |
| 2021-09-23 | 81.54 | $9.94 | 31200 |
| 2021-09-22 | 81.90 | $9.94 | — |
| 2021-09-21 | 81.69 | $9.94 | 2400 |
| 2021-09-20 | 81.46 | $9.91 | 5900 |
| 2021-09-17 | 81.23 | $9.90 | 50700 |
| 2021-09-16 | 81.00 | $9.90 | 122200 |
| 2021-09-15 | 80.77 | $9.94 | 1400 |
| 2021-09-14 | 80.52 | $9.90 | 1300 |
| 2021-09-13 | 80.28 | $9.90 | 150800 |
| 2021-09-10 | 79.98 | $9.92 | 111600 |
| 2021-09-09 | 79.65 | $9.88 | 617600 |
| 2021-09-08 | 79.34 | $9.90 | 710700 |
| 2021-09-07 | 78.93 | $9.91 | 177000 |
| 2021-09-03 | 78.50 | $9.90 | 22200 |
| 2021-09-02 | 78.05 | $9.90 | 405200 |
| 2021-09-01 | 77.59 | $9.89 | 29200 |
| 2021-08-31 | 77.09 | $9.88 | 23000 |
| 2021-08-30 | 76.57 | $9.87 | — |
| 2021-08-27 | 76.03 | $9.87 | 164300 |
| 2021-08-26 | 75.47 | $9.90 | 13400 |
| 2021-08-25 | 74.75 | $9.89 | 60000 |
| 2021-08-24 | 74.00 | $9.88 | 18900 |
| 2021-08-23 | 73.21 | $9.87 | 7200 |
| 2021-08-20 | 72.29 | $9.88 | 67900 |
| 2021-08-19 | 71.30 | $9.88 | 65100 |
| 2021-08-18 | 70.25 | $9.87 | 37800 |
| 2021-08-17 | 69.16 | $9.88 | 30200 |
| 2021-08-16 | 68.01 | $9.88 | 109900 |
| 2021-08-13 | 66.80 | $9.88 | 70500 |
| 2021-08-12 | 65.49 | $9.90 | 110000 |
| 2021-08-11 | 64.06 | $9.88 | 30300 |
| 2021-08-10 | 62.55 | $9.90 | 13100 |
| 2021-08-09 | 60.90 | $9.90 | 4400 |
| 2021-08-06 | 59.17 | $9.89 | 40100 |
| 2021-08-05 | 57.34 | $9.84 | 25800 |
| 2021-08-04 | 55.43 | $9.84 | 1100 |
| 2021-08-03 | 53.41 | $9.86 | 1500 |
| 2021-08-02 | 51.26 | $9.89 | 43800 |
| 2021-07-30 | 48.99 | $9.86 | 13200 |
| 2021-07-29 | 46.60 | $9.86 | 27700 |
| 2021-07-28 | 44.09 | $9.87 | 14300 |
| 2021-07-27 | 41.40 | $9.88 | 106300 |
| 2021-07-26 | 38.58 | $9.88 | 56300 |
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