Is Tremor International Ltd (TRMR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Tremor International Ltd (TRMR) research center and poll results.
NASDAQ : TRMR
Tremor International Ltd — Technical Indicators
$5.02 USD
$0.05 (1.01%)
- Volume
- 24.03K
- Average Volume
- 72.16K
- Market Capitalization
- $182.84M
- P/E Ratio
- 34.31
- Dividend Yield
- 0.00%
- Price Target
- $17.00
- Year High
- $8.59
- Year Low
- $3.16
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.25
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
5.10
2024-02-05
Close Price
$5.03
Vol: 56912
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.42
Average
9.77
Maximum
21.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-02-05 | 5.10 | $5.03 | 56912 |
| 2024-02-02 | 5.09 | $5.05 | 50672 |
| 2024-02-01 | 5.08 | $4.87 | 48933 |
| 2024-01-31 | 5.08 | $5.02 | 143256 |
| 2024-01-30 | 5.08 | $5.15 | 88635 |
| 2024-01-29 | 5.07 | $5.20 | 109256 |
| 2024-01-26 | 5.06 | $5.23 | 197056 |
| 2024-01-25 | 5.06 | $5.19 | 230843 |
| 2024-01-24 | 5.05 | $5.13 | 215011 |
| 2024-01-23 | 5.03 | $5.20 | 184841 |
| 2024-01-22 | 5.01 | $5.23 | 136627 |
| 2024-01-19 | 4.99 | $5.22 | 122908 |
| 2024-01-18 | 4.97 | $5.20 | 76543 |
| 2024-01-17 | 4.95 | $5.14 | 92703 |
| 2024-01-16 | 4.93 | $5.10 | 27421 |
| 2024-01-12 | 4.90 | $5.12 | 37103 |
| 2024-01-11 | 4.86 | $4.95 | 28267 |
| 2024-01-10 | 4.83 | $5.07 | 19715 |
| 2024-01-09 | 4.79 | $5.02 | 24113 |
| 2024-01-08 | 4.76 | $4.97 | 36906 |
| 2024-01-05 | 4.72 | $4.77 | 11148 |
| 2024-01-04 | 4.69 | $4.79 | 21205 |
| 2024-01-03 | 4.64 | $4.83 | 49299 |
| 2024-01-02 | 4.59 | $4.99 | 52423 |
| 2023-12-29 | 4.53 | $5.06 | 54118 |
| 2023-12-28 | 4.46 | $5.08 | 71672 |
| 2023-12-27 | 4.38 | $5.17 | 84501 |
| 2023-12-26 | 4.31 | $4.86 | 31293 |
| 2023-12-22 | 4.25 | $4.80 | 102768 |
| 2023-12-21 | 4.19 | $4.85 | 25501 |
| 2023-12-20 | 4.14 | $4.87 | 125163 |
| 2023-12-19 | 4.08 | $4.82 | 95838 |
| 2023-12-18 | 4.02 | $4.70 | 101742 |
| 2023-12-15 | 3.97 | $4.69 | 81222 |
| 2023-12-14 | 3.91 | $4.62 | 243661 |
| 2023-12-13 | 3.87 | $4.32 | 106485 |
| 2023-12-12 | 3.84 | $4.31 | 20508 |
| 2023-12-11 | 3.80 | $4.33 | 42371 |
| 2023-12-08 | 3.77 | $4.27 | 40836 |
| 2023-12-07 | 3.74 | $4.27 | 77492 |
| 2023-12-06 | 3.71 | $4.11 | 84302 |
| 2023-12-05 | 3.68 | $3.88 | 9987 |
| 2023-12-04 | 3.67 | $3.88 | 937510 |
| 2023-12-01 | 3.66 | $3.66 | 59954 |
| 2023-11-30 | 3.66 | $3.64 | 75180 |
| 2023-11-29 | 3.65 | $3.64 | 67878 |
| 2023-11-28 | 3.64 | $3.71 | 66656 |
| 2023-11-27 | 3.61 | $3.58 | 156306 |
| 2023-11-24 | 3.60 | $3.73 | 30879 |
| 2023-11-22 | 3.58 | $3.71 | 83087 |
| 2023-11-21 | 3.55 | $3.75 | 127350 |
| 2023-11-20 | 3.53 | $3.64 | 24940 |
| 2023-11-17 | 3.52 | $3.56 | 20905 |
| 2023-11-16 | 3.51 | $3.65 | 37192 |
| 2023-11-15 | 3.50 | $3.74 | 71827 |
| 2023-11-14 | 3.49 | $3.67 | 80802 |
| 2023-11-13 | 3.48 | $3.64 | 31873 |
| 2023-11-10 | 3.47 | $3.60 | 27138 |
| 2023-11-09 | 3.46 | $3.65 | 63328 |
| 2023-11-08 | 3.46 | $3.67 | 56501 |
| 2023-11-07 | 3.46 | $3.64 | 48504 |
| 2023-11-06 | 3.45 | $3.71 | 41905 |
| 2023-11-03 | 3.44 | $3.68 | 84773 |
| 2023-11-02 | 3.43 | $3.58 | 72639 |
| 2023-11-01 | 3.42 | $3.49 | 62418 |
| 2023-10-31 | 3.42 | $3.35 | 30466 |
| 2023-10-30 | 3.42 | $3.25 | 44590 |
| 2023-10-27 | 3.42 | $3.22 | 36353 |
| 2023-10-26 | 3.44 | $3.33 | 28213 |
| 2023-10-25 | 3.45 | $3.26 | 30313 |
| 2023-10-24 | 3.46 | $3.33 | 30272 |
| 2023-10-23 | 3.47 | $3.31 | 49372 |
| 2023-10-20 | 3.47 | $3.37 | 61267 |
| 2023-10-19 | 3.48 | $3.47 | 14695 |
| 2023-10-18 | 3.48 | $3.51 | 39378 |
| 2023-10-17 | 3.49 | $3.53 | 37733 |
| 2023-10-16 | 3.50 | $3.49 | 33780 |
| 2023-10-13 | 3.50 | $3.39 | 48817 |
| 2023-10-12 | 3.53 | $3.53 | 54153 |
| 2023-10-11 | 3.53 | $3.66 | 55235 |
| 2023-10-10 | 3.53 | $3.57 | 71676 |
| 2023-10-09 | 3.53 | $3.46 | 32023 |
| 2023-10-06 | 3.54 | $3.43 | 24293 |
| 2023-10-05 | 3.55 | $3.44 | 19569 |
| 2023-10-04 | 3.57 | $3.44 | 247129 |
| 2023-10-03 | 3.59 | $3.39 | 242304 |
| 2023-10-02 | 3.61 | $3.32 | 102893 |
| 2023-09-29 | 3.64 | $3.53 | 98358 |
| 2023-09-28 | 3.65 | $3.48 | 44166 |
| 2023-09-27 | 3.67 | $3.60 | 139268 |
| 2023-09-26 | 3.69 | $3.41 | 39677 |
| 2023-09-25 | 3.72 | $3.45 | 23502 |
| 2023-09-22 | 3.74 | $3.46 | 65713 |
| 2023-09-21 | 3.77 | $3.56 | 87443 |
| 2023-09-20 | 3.79 | $3.67 | 59055 |
| 2023-09-19 | 3.82 | $3.62 | 240830 |
| 2023-09-18 | 3.85 | $3.67 | 66899 |
| 2023-09-15 | 3.88 | $3.83 | 193644 |
| 2023-09-14 | 3.90 | $3.70 | 222459 |
| 2023-09-13 | 4.03 | $3.53 | 245837 |
| 2023-09-12 | 4.16 | $3.59 | 368763 |
| 2023-09-11 | 4.30 | $3.61 | 204903 |
| 2023-09-08 | 4.44 | $3.68 | 605865 |
| 2023-09-07 | 4.57 | $3.81 | 146177 |
| 2023-09-06 | 4.73 | $3.83 | 218878 |
| 2023-09-05 | 4.90 | $3.90 | 146054 |
| 2023-09-01 | 5.07 | $3.86 | 187759 |
| 2023-08-31 | 5.24 | $3.77 | 678049 |
| 2023-08-30 | 5.43 | $3.90 | 112380 |
| 2023-08-29 | 5.61 | $3.97 | 238974 |
| 2023-08-28 | 5.79 | $3.95 | 46183 |
| 2023-08-25 | 5.97 | $3.98 | 138027 |
| 2023-08-24 | 6.14 | $3.90 | 387955 |
| 2023-08-23 | 6.32 | $4.08 | 380713 |
| 2023-08-22 | 6.48 | $4.16 | 277031 |
| 2023-08-21 | 6.64 | $4.37 | 418410 |
| 2023-08-18 | 6.79 | $4.10 | 531531 |
| 2023-08-17 | 6.96 | $4.35 | 821700 |
| 2023-08-16 | 7.12 | $6.26 | 47653 |
| 2023-08-15 | 7.19 | $6.19 | 27928 |
| 2023-08-14 | 7.26 | $6.38 | 17789 |
| 2023-08-11 | 7.33 | $6.28 | 41573 |
| 2023-08-10 | 7.40 | $6.38 | 98067 |
| 2023-08-09 | 7.46 | $6.92 | 68691 |
| 2023-08-08 | 7.50 | $7.20 | 53406 |
| 2023-08-07 | 7.50 | $7.32 | 6153 |
| 2023-08-04 | 7.50 | $7.37 | 18321 |
| 2023-08-03 | 7.49 | $7.50 | 5700 |
| 2023-08-02 | 7.47 | $7.52 | 15353 |
| 2023-08-01 | 7.44 | $7.59 | 29311 |
| 2023-07-31 | 7.42 | $7.56 | 47604 |
| 2023-07-28 | 7.40 | $7.46 | 21793 |
| 2023-07-27 | 7.38 | $7.45 | 20299 |
| 2023-07-26 | 7.36 | $7.18 | 62869 |
| 2023-07-25 | 7.35 | $7.42 | 36884 |
| 2023-07-24 | 7.32 | $7.45 | 57233 |
| 2023-07-21 | 7.30 | $7.51 | 35009 |
| 2023-07-20 | 7.27 | $7.46 | 19753 |
| 2023-07-19 | 7.25 | $7.67 | 18897 |
| 2023-07-18 | 7.23 | $7.67 | 483350 |
| 2023-07-17 | 7.20 | $7.75 | 21106 |
| 2023-07-14 | 7.16 | $7.57 | 57255 |
| 2023-07-13 | 7.13 | $7.67 | 26153 |
| 2023-07-12 | 7.11 | $7.60 | 31072 |
| 2023-07-11 | 7.09 | $7.32 | 21442 |
| 2023-07-10 | 7.09 | $7.29 | 69975 |
| 2023-07-07 | 7.08 | $7.14 | 16536 |
| 2023-07-06 | 7.07 | $7.08 | 20860 |
| 2023-07-05 | 7.08 | $7.00 | 37155 |
| 2023-07-03 | 7.08 | $7.10 | 13730 |
| 2023-06-30 | 7.07 | $7.20 | 23959 |
| 2023-06-29 | 7.06 | $6.99 | 28528 |
| 2023-06-28 | 7.05 | $7.11 | 13822 |
| 2023-06-27 | 7.03 | $7.07 | 30851 |
| 2023-06-26 | 6.98 | $6.83 | 18769 |
| 2023-06-23 | 6.93 | $6.87 | 27017 |
| 2023-06-22 | 6.90 | $7.04 | 96457 |
| 2023-06-21 | 6.87 | $7.05 | 36346 |
| 2023-06-20 | 6.83 | $7.24 | 38059 |
| 2023-06-16 | 6.76 | $7.10 | 87053 |
| 2023-06-15 | 6.69 | $6.97 | 69510 |
| 2023-06-14 | 6.62 | $6.99 | 40407 |
| 2023-06-13 | 6.54 | $7.14 | 65118 |
| 2023-06-12 | 6.46 | $7.32 | 41366 |
| 2023-06-09 | 6.36 | $7.28 | 62208 |
| 2023-06-08 | 6.28 | $7.08 | 23440 |
| 2023-06-07 | 6.19 | $7.00 | 60687 |
| 2023-06-06 | 6.13 | $7.28 | 57097 |
| 2023-06-05 | 6.03 | $6.97 | 45363 |
| 2023-06-02 | 5.95 | $6.95 | 41093 |
| 2023-06-01 | 5.86 | $6.92 | 59921 |
| 2023-05-31 | 5.78 | $6.88 | 214939 |
| 2023-05-30 | 5.71 | $6.56 | 106328 |
| 2023-05-26 | 5.65 | $6.04 | 41406 |
| 2023-05-25 | 5.64 | $5.99 | 40204 |
| 2023-05-24 | 5.61 | $6.16 | 20097 |
| 2023-05-23 | 5.57 | $6.40 | 195655 |
| 2023-05-22 | 5.52 | $6.30 | 139095 |
| 2023-05-19 | 5.48 | $5.86 | 113062 |
| 2023-05-18 | 5.46 | $5.79 | 66989 |
| 2023-05-17 | 5.45 | $5.48 | 32178 |
| 2023-05-16 | 5.46 | $5.42 | 20114 |
| 2023-05-15 | 5.48 | $5.50 | 36370 |
| 2023-05-12 | 5.51 | $5.39 | 71034 |
| 2023-05-11 | 5.53 | $5.54 | 50525 |
| 2023-05-10 | 5.55 | $5.42 | 30570 |
| 2023-05-09 | 5.56 | $5.65 | 77239 |
| 2023-05-08 | 5.56 | $5.36 | 10246 |
| 2023-05-05 | 5.56 | $5.40 | 22405 |
| 2023-05-04 | 5.56 | $5.23 | 39348 |
| 2023-05-03 | 5.56 | $5.28 | 37539 |
| 2023-05-02 | 5.56 | $5.33 | 54517 |
| 2023-05-01 | 5.56 | $5.54 | 41482 |
| 2023-04-28 | 5.55 | $5.72 | 166192 |
| 2023-04-27 | 5.52 | $5.38 | 71761 |
| 2023-04-26 | 5.51 | $5.43 | 76848 |
| 2023-04-25 | 5.49 | $5.43 | 99131 |
| 2023-04-24 | 5.48 | $5.44 | 78929 |
| 2023-04-21 | 5.48 | $5.48 | 59493 |
| 2023-04-20 | 5.47 | $5.48 | 30939 |
| 2023-04-19 | 5.47 | $5.69 | 48811 |
| 2023-04-18 | 5.46 | $5.83 | 123511 |
| 2023-04-17 | 5.44 | $6.16 | 417877 |
| 2023-04-14 | 5.40 | $5.77 | 49545 |
| 2023-04-13 | 5.37 | $5.92 | 39458 |
| 2023-04-12 | 5.36 | $5.66 | 61079 |
| 2023-04-11 | 5.39 | $5.57 | 161320 |
| 2023-04-10 | 5.40 | $5.46 | 59694 |
| 2023-04-06 | 5.41 | $5.44 | 49614 |
| 2023-04-05 | 5.44 | $5.23 | 81360 |
| 2023-04-04 | 5.50 | $5.31 | 112041 |
| 2023-04-03 | 5.56 | $5.26 | 35372 |
| 2023-03-31 | 5.68 | $5.25 | 91086 |
| 2023-03-30 | 5.80 | $5.19 | 75283 |
| 2023-03-29 | 5.92 | $5.19 | 64483 |
| 2023-03-28 | 6.04 | $5.11 | 49908 |
| 2023-03-27 | 6.18 | $5.26 | 47720 |
| 2023-03-24 | 6.31 | $5.27 | 35179 |
| 2023-03-23 | 6.42 | $5.32 | 145074 |
| 2023-03-22 | 6.56 | $5.42 | 64779 |
| 2023-03-21 | 6.68 | $5.62 | 88234 |
| 2023-03-20 | 6.78 | $5.37 | 45272 |
| 2023-03-17 | 6.90 | $5.29 | 174228 |
| 2023-03-16 | 7.04 | $5.34 | 273005 |
| 2023-03-15 | 7.17 | $5.65 | 217037 |
| 2023-03-14 | 7.28 | $6.24 | 474282 |
| 2023-03-13 | 7.35 | $5.70 | 183692 |
| 2023-03-10 | 7.45 | $5.77 | 187704 |
| 2023-03-09 | 7.55 | $6.06 | 293410 |
| 2023-03-08 | 7.65 | $6.38 | 406281 |
| 2023-03-07 | 7.74 | $6.56 | 600499 |
| 2023-03-06 | 7.82 | $7.55 | 74901 |
| 2023-03-03 | 7.85 | $7.68 | 33953 |
| 2023-03-02 | 7.88 | $7.59 | 58231 |
| 2023-03-01 | 7.91 | $7.68 | 44148 |
| 2023-02-28 | 7.94 | $7.84 | 160737 |
| 2023-02-27 | 7.96 | $7.77 | 90559 |
| 2023-02-24 | 7.98 | $7.58 | 81747 |
| 2023-02-23 | 8.00 | $8.13 | 94362 |
| 2023-02-22 | 7.99 | $7.70 | 29287 |
| 2023-02-21 | 8.00 | $7.69 | 71654 |
| 2023-02-17 | 8.00 | $7.89 | 32717 |
| 2023-02-16 | 7.99 | $7.97 | 45337 |
| 2023-02-15 | 7.97 | $8.02 | 53110 |
| 2023-02-14 | 7.96 | $7.71 | 69996 |
| 2023-02-13 | 7.94 | $7.71 | 107234 |
| 2023-02-10 | 7.92 | $7.64 | 59032 |
| 2023-02-09 | 7.90 | $7.91 | 74158 |
| 2023-02-08 | 7.85 | $8.04 | 70141 |
| 2023-02-07 | 7.80 | $8.17 | 53488 |
| 2023-02-06 | 7.74 | $8.09 | 47471 |
| 2023-02-03 | 7.67 | $8.12 | 93170 |
| 2023-02-02 | 7.60 | $8.40 | 152643 |
| 2023-02-01 | 7.52 | $8.21 | 105696 |
| 2023-01-31 | 7.43 | $8.15 | 43593 |
| 2023-01-30 | 7.34 | $8.24 | 194493 |
| 2023-01-27 | 7.26 | $8.16 | 69139 |
| 2023-01-26 | 7.17 | $8.14 | 79520 |
| 2023-01-25 | 7.07 | $7.92 | 71712 |
| 2023-01-24 | 6.99 | $7.79 | 67428 |
| 2023-01-23 | 6.93 | $7.79 | 137078 |
| 2023-01-20 | 6.88 | $7.58 | 190367 |
| 2023-01-19 | 6.87 | $7.67 | 220851 |
| 2023-01-18 | 6.81 | $7.66 | 403745 |
| 2023-01-17 | 6.76 | $7.40 | 234720 |
| 2023-01-13 | 6.73 | $7.33 | 118220 |
| 2023-01-12 | 6.73 | $7.23 | 77382 |
| 2023-01-11 | 6.73 | $6.95 | 51365 |
| 2023-01-10 | 6.76 | $6.99 | 546242 |
| 2023-01-09 | 6.80 | $7.01 | 166398 |
| 2023-01-06 | 6.86 | $6.57 | 139586 |
| 2023-01-05 | 6.93 | $6.81 | 61287 |
| 2023-01-04 | 6.99 | $6.81 | 82232 |
| 2023-01-03 | 7.04 | $6.37 | 164977 |
| 2022-12-30 | 7.13 | $6.45 | 74723 |
| 2022-12-29 | 7.20 | $6.55 | 212656 |
| 2022-12-28 | 7.26 | $6.34 | 213027 |
| 2022-12-27 | 7.31 | $6.19 | 138861 |
| 2022-12-23 | 7.36 | $6.38 | 217544 |
| 2022-12-22 | 7.39 | $6.53 | 298236 |
| 2022-12-21 | 7.40 | $6.74 | 419965 |
| 2022-12-20 | 7.40 | $7.34 | 1.0M |
| 2022-12-19 | 7.37 | $6.49 | 152068 |
| 2022-12-16 | 7.38 | $6.79 | 199368 |
| 2022-12-15 | 7.38 | $6.77 | 286065 |
| 2022-12-14 | 7.36 | $7.20 | 153078 |
| 2022-12-13 | 7.33 | $7.37 | 119241 |
| 2022-12-12 | 7.29 | $7.42 | 175265 |
| 2022-12-09 | 7.36 | $7.91 | 250823 |
| 2022-12-08 | 7.38 | $8.15 | 157273 |
| 2022-12-07 | 7.34 | $7.97 | 147000 |
| 2022-12-06 | 7.34 | $8.06 | 111138 |
| 2022-12-05 | 7.33 | $7.84 | 109294 |
| 2022-12-02 | 7.32 | $8.09 | 112664 |
| 2022-12-01 | 7.30 | $7.92 | 123213 |
| 2022-11-30 | 7.29 | $7.72 | 105508 |
| 2022-11-29 | 7.31 | $7.35 | 116645 |
| 2022-11-28 | 7.33 | $7.07 | 171180 |
| 2022-11-25 | 7.37 | $7.03 | 218302 |
| 2022-11-23 | 7.40 | $6.83 | 136256 |
| 2022-11-22 | 7.45 | $6.69 | 104010 |
| 2022-11-21 | 7.52 | $6.75 | 88505 |
| 2022-11-18 | 7.58 | $6.75 | 135058 |
| 2022-11-17 | 7.64 | $6.63 | 123204 |
| 2022-11-16 | 7.69 | $6.51 | 157998 |
| 2022-11-15 | 7.74 | $6.55 | 249994 |
| 2022-11-14 | 7.79 | $6.52 | 841931 |
| 2022-11-11 | 7.83 | $8.82 | 296204 |
| 2022-11-10 | 7.72 | $8.36 | 237102 |
| 2022-11-09 | 7.65 | $7.40 | 115874 |
| 2022-11-08 | 7.62 | $7.85 | 92631 |
| 2022-11-07 | 7.57 | $7.96 | 137056 |
| 2022-11-04 | 7.52 | $7.66 | 136903 |
| 2022-11-03 | 7.50 | $7.61 | 91910 |
| 2022-11-02 | 7.48 | $7.72 | 125032 |
| 2022-11-01 | 7.47 | $8.04 | 77937 |
| 2022-10-31 | 7.45 | $7.92 | 77727 |
| 2022-10-28 | 7.42 | $7.73 | 48699 |
| 2022-10-27 | 7.38 | $7.62 | 95680 |
| 2022-10-26 | 7.34 | $7.93 | 89021 |
| 2022-10-25 | 7.29 | $8.11 | 136837 |
| 2022-10-24 | 7.23 | $7.93 | 108234 |
| 2022-10-21 | 7.17 | $7.83 | 78166 |
| 2022-10-20 | 7.13 | $7.67 | 98877 |
| 2022-10-19 | 7.10 | $7.52 | 115461 |
| 2022-10-18 | 7.10 | $7.69 | 268727 |
| 2022-10-17 | 7.08 | $7.20 | 375397 |
| 2022-10-14 | 7.11 | $6.61 | 173353 |
| 2022-10-13 | 7.15 | $7.00 | 166006 |
| 2022-10-12 | 7.17 | $6.85 | 94682 |
| 2022-10-11 | 7.23 | $6.77 | 98048 |
| 2022-10-10 | 7.28 | $7.05 | 68238 |
| 2022-10-07 | 7.32 | $7.15 | 72239 |
| 2022-10-06 | 7.35 | $7.34 | 105572 |
| 2022-10-05 | 7.34 | $7.49 | 67376 |
| 2022-10-04 | 7.35 | $7.60 | 101329 |
| 2022-10-03 | 7.33 | $7.28 | 159139 |
| 2022-09-30 | 7.33 | $6.93 | 130902 |
| 2022-09-29 | 7.35 | $6.87 | 118600 |
| 2022-09-28 | 7.39 | $6.99 | 204153 |
| 2022-09-27 | 7.44 | $6.79 | 186882 |
| 2022-09-26 | 7.52 | $6.72 | 295372 |
| 2022-09-23 | 7.62 | $6.99 | 241354 |
| 2022-09-22 | 7.69 | $7.15 | 173287 |
| 2022-09-21 | 7.76 | $7.44 | 124087 |
| 2022-09-20 | 7.82 | $7.33 | 200295 |
| 2022-09-19 | 7.88 | $7.75 | 94319 |
| 2022-09-16 | 7.94 | $7.45 | 55455 |
| 2022-09-15 | 7.97 | $7.53 | 137164 |
| 2022-09-14 | 8.02 | $7.90 | 141721 |
| 2022-09-13 | 8.02 | $7.75 | 85098 |
| 2022-09-12 | 8.16 | $7.95 | 81461 |
| 2022-09-09 | 8.31 | $7.68 | 80229 |
| 2022-09-08 | 8.49 | $7.28 | 71006 |
| 2022-09-07 | 8.68 | $7.53 | 76965 |
| 2022-09-06 | 8.83 | $7.34 | 75208 |
| 2022-09-02 | 9.00 | $7.30 | 157367 |
| 2022-09-01 | 9.16 | $7.28 | 271390 |
| 2022-08-31 | 9.33 | $7.66 | 228700 |
| 2022-08-30 | 9.49 | $7.91 | 69170 |
| 2022-08-29 | 9.59 | $8.39 | 101623 |
| 2022-08-26 | 9.68 | $8.85 | 152946 |
| 2022-08-25 | 9.76 | $8.41 | 30358 |
| 2022-08-24 | 9.84 | $8.45 | 70027 |
| 2022-08-23 | 9.93 | $8.63 | 113071 |
| 2022-08-22 | 10.00 | $8.64 | 103689 |
| 2022-08-19 | 10.06 | $8.89 | 454646 |
| 2022-08-18 | 10.11 | $8.04 | 382062 |
| 2022-08-17 | 10.23 | $8.45 | 331103 |
| 2022-08-16 | 10.32 | $8.06 | 979216 |
| 2022-08-15 | 10.42 | $10.41 | 219661 |
| 2022-08-12 | 10.39 | $11.02 | 68412 |
| 2022-08-11 | 10.32 | $11.18 | 86670 |
| 2022-08-10 | 10.21 | $11.17 | 85577 |
| 2022-08-09 | 10.10 | $10.59 | 39585 |
| 2022-08-08 | 10.03 | $10.59 | 85817 |
| 2022-08-05 | 9.95 | $10.61 | 42300 |
| 2022-08-04 | 9.89 | $10.70 | 45059 |
| 2022-08-03 | 9.82 | $10.73 | 105542 |
| 2022-08-02 | 9.73 | $10.05 | 54604 |
| 2022-08-01 | 9.66 | $10.17 | 127134 |
| 2022-07-29 | 9.58 | $10.36 | 61583 |
| 2022-07-28 | 9.50 | $10.05 | 133961 |
| 2022-07-27 | 9.42 | $10.26 | 119819 |
| 2022-07-26 | 9.35 | $9.98 | 212320 |
| 2022-07-25 | 9.30 | $9.96 | 75050 |
| 2022-07-22 | 9.25 | $9.88 | 169089 |
| 2022-07-21 | 9.20 | $10.39 | 63786 |
| 2022-07-20 | 9.12 | $10.29 | 96329 |
| 2022-07-19 | 9.05 | $10.09 | 100139 |
| 2022-07-18 | 8.98 | $9.81 | 190199 |
| 2022-07-15 | 8.93 | $9.52 | 149359 |
| 2022-07-14 | 8.92 | $9.04 | 134481 |
| 2022-07-13 | 8.94 | $8.99 | 55989 |
| 2022-07-12 | 8.96 | $9.03 | 73573 |
| 2022-07-11 | 9.03 | $9.04 | 143657 |
| 2022-07-08 | 9.15 | $9.37 | 392061 |
| 2022-07-07 | 9.25 | $9.35 | 94184 |
| 2022-07-06 | 9.39 | $8.91 | 62847 |
| 2022-07-05 | 9.56 | $8.69 | 100498 |
| 2022-07-01 | 9.74 | $8.68 | 164284 |
| 2022-06-30 | 9.94 | $8.68 | 292173 |
| 2022-06-29 | 10.12 | $8.48 | 109202 |
| 2022-06-28 | 10.30 | $8.79 | 124401 |
| 2022-06-27 | 10.43 | $8.99 | 226291 |
| 2022-06-24 | 10.53 | $9.01 | 171998 |
| 2022-06-23 | 10.61 | $8.77 | 165755 |
| 2022-06-22 | 10.73 | $8.85 | 141135 |
| 2022-06-21 | 10.88 | $8.93 | 339196 |
| 2022-06-17 | 11.01 | $8.70 | 347779 |
| 2022-06-16 | 11.13 | $8.77 | 372772 |
| 2022-06-15 | 11.23 | $9.32 | 256609 |
| 2022-06-14 | 11.30 | $9.35 | 205400 |
| 2022-06-13 | 11.37 | $9.56 | 220711 |
| 2022-06-10 | 11.43 | $10.40 | 150763 |
| 2022-06-09 | 11.43 | $11.30 | 139706 |
| 2022-06-08 | 11.36 | $11.48 | 108498 |
| 2022-06-07 | 11.29 | $12.09 | 319433 |
| 2022-06-06 | 11.21 | $12.30 | 590615 |
| 2022-06-03 | 11.15 | $12.31 | 124306 |
| 2022-06-02 | 11.10 | $12.67 | 106634 |
| 2022-06-01 | 11.07 | $12.34 | 300650 |
| 2022-05-31 | 11.05 | $12.08 | 362106 |
| 2022-05-27 | 11.02 | $11.41 | 138785 |
| 2022-05-26 | 11.03 | $11.00 | 169469 |
| 2022-05-25 | 11.08 | $10.56 | 243993 |
| 2022-05-24 | 11.15 | $11.24 | 303415 |
| 2022-05-23 | 11.21 | $11.78 | 257977 |
| 2022-05-20 | 11.28 | $11.60 | 187150 |
| 2022-05-19 | 11.35 | $11.12 | 177687 |
| 2022-05-18 | 11.44 | $10.70 | 225985 |
| 2022-05-17 | 11.57 | $10.79 | 398562 |
| 2022-05-16 | 11.68 | $10.61 | 120160 |
| 2022-05-13 | 11.80 | $10.87 | 149747 |
| 2022-05-12 | 11.90 | $10.29 | 131557 |
| 2022-05-11 | 12.04 | $9.91 | 180893 |
| 2022-05-10 | 12.21 | $10.14 | 233417 |
| 2022-05-09 | 12.37 | $10.38 | 221280 |
| 2022-05-06 | 12.56 | $11.23 | 106532 |
| 2022-05-05 | 12.73 | $11.37 | 130418 |
| 2022-05-04 | 12.88 | $12.02 | 154176 |
| 2022-05-03 | 13.02 | $11.80 | 166491 |
| 2022-05-02 | 13.19 | $11.60 | 183971 |
| 2022-04-29 | 13.33 | $11.65 | 228571 |
| 2022-04-28 | 13.51 | $12.00 | 175889 |
| 2022-04-27 | 13.72 | $11.89 | 297278 |
| 2022-04-26 | 13.95 | $12.37 | 145962 |
| 2022-04-25 | 14.12 | $13.28 | 123942 |
| 2022-04-22 | 14.25 | $13.07 | 175269 |
| 2022-04-21 | 14.34 | $12.87 | 215537 |
| 2022-04-20 | 14.43 | $13.23 | 93766 |
| 2022-04-19 | 14.49 | $13.09 | 98481 |
| 2022-04-18 | 14.58 | $12.86 | 105636 |
| 2022-04-14 | 14.67 | $12.88 | 209168 |
| 2022-04-13 | 14.73 | $13.19 | 137688 |
| 2022-04-12 | 14.78 | $13.25 | 213410 |
| 2022-04-11 | 14.80 | $13.43 | 191007 |
| 2022-04-08 | 14.81 | $14.13 | 91900 |
| 2022-04-07 | 14.79 | $14.56 | 147022 |
| 2022-04-06 | 14.78 | $14.45 | 169236 |
| 2022-04-05 | 14.79 | $14.84 | 131954 |
| 2022-04-04 | 14.75 | $15.13 | 161131 |
| 2022-04-01 | 14.67 | $14.41 | 520470 |
| 2022-03-31 | 14.66 | $15.21 | 97563 |
| 2022-03-30 | 14.67 | $16.16 | 335427 |
| 2022-03-29 | 14.64 | $16.53 | 179275 |
| 2022-03-28 | 14.56 | $15.84 | 187195 |
| 2022-03-25 | 14.52 | $15.88 | 319963 |
| 2022-03-24 | 14.51 | $14.87 | 212795 |
| 2022-03-23 | 14.50 | $14.56 | 99224 |
| 2022-03-22 | 14.41 | $14.59 | 195299 |
| 2022-03-21 | 14.35 | $14.77 | 100798 |
| 2022-03-18 | 14.29 | $14.70 | 202758 |
| 2022-03-17 | 14.27 | $14.19 | 189029 |
| 2022-03-16 | 14.29 | $14.18 | 209942 |
| 2022-03-15 | 14.32 | $13.59 | 157923 |
| 2022-03-14 | 14.36 | $13.67 | 130020 |
| 2022-03-11 | 14.39 | $13.68 | 97276 |
| 2022-03-10 | 14.45 | $14.33 | 50680 |
| 2022-03-09 | 14.49 | $14.59 | 87931 |
| 2022-03-08 | 14.50 | $14.04 | 98888 |
| 2022-03-07 | 14.55 | $13.64 | 99314 |
| 2022-03-04 | 14.61 | $14.19 | 145756 |
| 2022-03-03 | 14.62 | $15.49 | 337175 |
| 2022-03-02 | 14.60 | $15.53 | 347419 |
| 2022-03-01 | 14.58 | $14.90 | 324835 |
| 2022-02-28 | 14.57 | $14.98 | 387062 |
| 2022-02-25 | 14.49 | $15.74 | 279180 |
| 2022-02-24 | 14.35 | $14.63 | 408562 |
| 2022-02-23 | 14.26 | $12.75 | 216007 |
| 2022-02-22 | 14.27 | $13.36 | 221031 |
| 2022-02-18 | 14.28 | $13.67 | 92354 |
| 2022-02-17 | 14.27 | $14.24 | 59649 |
| 2022-02-16 | 14.24 | $14.67 | 99472 |
| 2022-02-15 | 14.21 | $14.73 | 45508 |
| 2022-02-14 | 14.17 | $14.29 | 128352 |
| 2022-02-11 | 14.17 | $14.42 | 50234 |
| 2022-02-10 | 14.15 | $14.75 | 144615 |
| 2022-02-09 | 14.14 | $15.23 | 60882 |
| 2022-02-08 | 14.10 | $14.72 | 60989 |
| 2022-02-07 | 14.07 | $15.00 | 189273 |
| 2022-02-04 | 14.02 | $14.96 | 120205 |
| 2022-02-03 | 13.98 | $14.42 | 170101 |
| 2022-02-02 | 13.96 | $15.04 | 117493 |
| 2022-02-01 | 13.92 | $15.10 | 150312 |
| 2022-01-31 | 13.93 | $14.61 | 87545 |
| 2022-01-28 | 13.95 | $13.39 | 98077 |
| 2022-01-27 | 14.04 | $12.96 | 80194 |
| 2022-01-26 | 14.11 | $12.96 | 100630 |
| 2022-01-25 | 14.19 | $12.95 | 189874 |
| 2022-01-24 | 14.28 | $13.46 | 198148 |
| 2022-01-21 | 14.37 | $13.56 | 160030 |
| 2022-01-20 | 14.42 | $13.67 | 158993 |
| 2022-01-19 | 14.47 | $13.90 | 117356 |
| 2022-01-18 | 14.49 | $14.00 | 114293 |
| 2022-01-14 | 14.53 | $14.30 | 174197 |
| 2022-01-13 | 14.53 | $14.11 | 92449 |
| 2022-01-12 | 14.53 | $14.42 | 68208 |
| 2022-01-11 | 14.50 | $14.41 | 79901 |
| 2022-01-10 | 14.47 | $14.09 | 99963 |
| 2022-01-07 | 14.50 | $14.15 | 80936 |
| 2022-01-06 | 14.54 | $14.15 | 70173 |
| 2022-01-05 | 14.59 | $13.87 | 132662 |
| 2022-01-04 | 14.67 | $14.41 | 153544 |
| 2022-01-03 | 14.68 | $15.15 | 157235 |
| 2021-12-31 | 14.65 | $15.15 | 169324 |
| 2021-12-30 | 14.64 | $15.22 | 376429 |
| 2021-12-29 | 14.58 | $14.33 | 257035 |
| 2021-12-28 | 14.63 | $14.53 | 230131 |
| 2021-12-27 | 14.68 | $14.79 | 209966 |
| 2021-12-23 | 14.70 | $15.24 | 347003 |
| 2021-12-22 | 14.72 | $14.56 | 218575 |
| 2021-12-21 | 14.76 | $14.58 | 194442 |
| 2021-12-20 | 14.79 | $14.30 | 155568 |
| 2021-12-17 | 14.86 | $14.76 | 222203 |
| 2021-12-16 | 14.93 | $14.44 | 168527 |
| 2021-12-15 | 15.06 | $14.14 | 82968 |
| 2021-12-14 | 15.24 | $13.72 | 179247 |
| 2021-12-13 | 15.41 | $13.87 | 216488 |
| 2021-12-10 | 15.63 | $14.68 | 53762 |
| 2021-12-09 | 15.89 | $14.89 | 97666 |
| 2021-12-08 | 16.19 | $15.26 | 89743 |
| 2021-12-07 | 16.43 | $15.36 | 215400 |
| 2021-12-06 | 16.61 | $14.64 | 77499 |
| 2021-12-03 | 16.77 | $14.53 | 293682 |
| 2021-12-02 | 16.96 | $14.98 | 219687 |
| 2021-12-01 | 17.16 | $14.10 | 336276 |
| 2021-11-30 | 17.41 | $15.30 | 120796 |
| 2021-11-29 | 17.63 | $15.41 | 113747 |
| 2021-11-26 | 17.80 | $15.22 | 162008 |
| 2021-11-24 | 18.02 | $15.61 | 202421 |
| 2021-11-23 | 18.20 | $15.39 | 282018 |
| 2021-11-22 | 18.43 | $15.27 | 1.2M |
| 2021-11-19 | 18.60 | $15.60 | 225094 |
| 2021-11-18 | 18.74 | $16.11 | 217007 |
| 2021-11-17 | 18.88 | $17.10 | 137112 |
| 2021-11-16 | 19.00 | $17.76 | 274485 |
| 2021-11-15 | 19.11 | $17.08 | 447086 |
| 2021-11-12 | 19.20 | $18.21 | 396687 |
| 2021-11-11 | 19.23 | $20.02 | 816553 |
| 2021-11-10 | 19.17 | $20.80 | 391027 |
| 2021-11-09 | 19.06 | $20.01 | 167961 |
| 2021-11-08 | 19.00 | $18.97 | 212147 |
| 2021-11-05 | 18.99 | $17.84 | 197028 |
| 2021-11-04 | 19.06 | $18.40 | 226023 |
| 2021-11-03 | 19.08 | $19.04 | 59650 |
| 2021-11-02 | 19.06 | $19.15 | 36351 |
| 2021-11-01 | 19.03 | $19.51 | 66040 |
| 2021-10-29 | 19.00 | $18.95 | 109961 |
| 2021-10-28 | 19.02 | $19.60 | 67330 |
| 2021-10-27 | 18.96 | $19.20 | 181549 |
| 2021-10-26 | 18.93 | $20.04 | 191717 |
| 2021-10-25 | 18.86 | $18.57 | 123886 |
| 2021-10-22 | 18.89 | $18.39 | 214208 |
| 2021-10-21 | 18.98 | $19.04 | 45071 |
| 2021-10-20 | 19.04 | $19.51 | 47496 |
| 2021-10-19 | 19.02 | $19.82 | 146231 |
| 2021-10-18 | 18.95 | $18.83 | 104462 |
| 2021-10-15 | 18.94 | $18.82 | 50185 |
| 2021-10-14 | 18.99 | $18.87 | 52792 |
| 2021-10-13 | 19.04 | $18.73 | 78667 |
| 2021-10-12 | 19.09 | $18.74 | 31545 |
| 2021-10-11 | 19.15 | $18.84 | 100567 |
| 2021-10-08 | 19.25 | $19.23 | 79291 |
| 2021-10-07 | 19.33 | $18.78 | 122975 |
| 2021-10-06 | 19.47 | $18.58 | 82931 |
| 2021-10-05 | 19.57 | $18.50 | 136204 |
| 2021-10-04 | 19.71 | $18.97 | 109478 |
| 2021-10-01 | 19.86 | $19.28 | 227948 |
| 2021-09-30 | 20.02 | $18.47 | 112037 |
| 2021-09-29 | 20.14 | $18.54 | 98889 |
| 2021-09-28 | 20.22 | $18.63 | 93598 |
| 2021-09-27 | 20.29 | $19.31 | 121549 |
| 2021-09-24 | 20.35 | $20.11 | 122532 |
| 2021-09-23 | 20.40 | $20.22 | 227488 |
| 2021-09-22 | 20.49 | $19.19 | 85033 |
| 2021-09-21 | 20.63 | $18.43 | 66187 |
| 2021-09-20 | 20.80 | $18.50 | 226313 |
| 2021-09-17 | 20.99 | $19.79 | 49898 |
| 2021-09-16 | 21.09 | $19.91 | 75437 |
| 2021-09-15 | 21.08 | $19.70 | 123360 |
| 2021-09-14 | 21.07 | $19.99 | 134099 |
| 2021-09-13 | 21.06 | $20.80 | 237330 |
| 2021-09-10 | 21.04 | $20.92 | 228550 |
| 2021-09-09 | 21.10 | $21.49 | 71116 |
| 2021-09-08 | 21.15 | $20.72 | 102226 |
| 2021-09-07 | 21.20 | $21.17 | 76918 |
| 2021-09-03 | 21.24 | $22.00 | 156585 |
| 2021-09-02 | 21.25 | $22.45 | 298030 |
| 2021-09-01 | 21.21 | $20.90 | 180664 |
| 2021-08-31 | 21.25 | $20.17 | 96006 |
| 2021-08-30 | 21.33 | $20.12 | 146060 |
| 2021-08-27 | 21.44 | $20.50 | 146645 |
| 2021-08-26 | 21.52 | $21.11 | 185126 |
| 2021-08-25 | 21.55 | $21.86 | 73319 |
| 2021-08-24 | 21.62 | $22.12 | 124788 |
| 2021-08-23 | 21.68 | $21.74 | 342685 |
| 2021-08-20 | 21.72 | $22.31 | 338019 |
| 2021-08-19 | 21.70 | $21.72 | 542885 |
| 2021-08-18 | 21.68 | $19.88 | 130320 |
| 2021-08-17 | 21.71 | $19.36 | 209524 |
| 2021-08-16 | 21.75 | $19.76 | 93952 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
5.04
2024-02-05
Close Price
$5.03
Vol: 56912
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.41
Average
9.77
Maximum
21.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-02-05 | 5.04 | $5.03 | 56912 |
| 2024-02-02 | 5.04 | $5.05 | 50672 |
| 2024-02-01 | 5.04 | $4.87 | 48933 |
| 2024-01-31 | 5.06 | $5.02 | 143256 |
| 2024-01-30 | 5.06 | $5.15 | 88635 |
| 2024-01-29 | 5.05 | $5.20 | 109256 |
| 2024-01-26 | 5.04 | $5.23 | 197056 |
| 2024-01-25 | 5.01 | $5.19 | 230843 |
| 2024-01-24 | 5.00 | $5.13 | 215011 |
| 2024-01-23 | 4.98 | $5.20 | 184841 |
| 2024-01-22 | 4.96 | $5.23 | 136627 |
| 2024-01-19 | 4.93 | $5.22 | 122908 |
| 2024-01-18 | 4.90 | $5.20 | 76543 |
| 2024-01-17 | 4.87 | $5.14 | 92703 |
| 2024-01-16 | 4.84 | $5.10 | 27421 |
| 2024-01-12 | 4.81 | $5.12 | 37103 |
| 2024-01-11 | 4.78 | $4.95 | 28267 |
| 2024-01-10 | 4.76 | $5.07 | 19715 |
| 2024-01-09 | 4.73 | $5.02 | 24113 |
| 2024-01-08 | 4.70 | $4.97 | 36906 |
| 2024-01-05 | 4.67 | $4.77 | 11148 |
| 2024-01-04 | 4.66 | $4.79 | 21205 |
| 2024-01-03 | 4.65 | $4.83 | 49299 |
| 2024-01-02 | 4.63 | $4.99 | 52423 |
| 2023-12-29 | 4.59 | $5.06 | 54118 |
| 2023-12-28 | 4.54 | $5.08 | 71672 |
| 2023-12-27 | 4.49 | $5.17 | 84501 |
| 2023-12-26 | 4.41 | $4.86 | 31293 |
| 2023-12-22 | 4.37 | $4.80 | 102768 |
| 2023-12-21 | 4.32 | $4.85 | 25501 |
| 2023-12-20 | 4.27 | $4.87 | 125163 |
| 2023-12-19 | 4.20 | $4.82 | 95838 |
| 2023-12-18 | 4.14 | $4.70 | 101742 |
| 2023-12-15 | 4.08 | $4.69 | 81222 |
| 2023-12-14 | 4.01 | $4.62 | 243661 |
| 2023-12-13 | 3.95 | $4.32 | 106485 |
| 2023-12-12 | 3.91 | $4.31 | 20508 |
| 2023-12-11 | 3.87 | $4.33 | 42371 |
| 2023-12-08 | 3.82 | $4.27 | 40836 |
| 2023-12-07 | 3.77 | $4.27 | 77492 |
| 2023-12-06 | 3.72 | $4.11 | 84302 |
| 2023-12-05 | 3.68 | $3.88 | 9987 |
| 2023-12-04 | 3.66 | $3.88 | 937510 |
| 2023-12-01 | 3.63 | $3.66 | 59954 |
| 2023-11-30 | 3.63 | $3.64 | 75180 |
| 2023-11-29 | 3.63 | $3.64 | 67878 |
| 2023-11-28 | 3.63 | $3.71 | 66656 |
| 2023-11-27 | 3.62 | $3.58 | 156306 |
| 2023-11-24 | 3.62 | $3.73 | 30879 |
| 2023-11-22 | 3.61 | $3.71 | 83087 |
| 2023-11-21 | 3.60 | $3.75 | 127350 |
| 2023-11-20 | 3.59 | $3.64 | 24940 |
| 2023-11-17 | 3.58 | $3.56 | 20905 |
| 2023-11-16 | 3.58 | $3.65 | 37192 |
| 2023-11-15 | 3.57 | $3.74 | 71827 |
| 2023-11-14 | 3.56 | $3.67 | 80802 |
| 2023-11-13 | 3.54 | $3.64 | 31873 |
| 2023-11-10 | 3.53 | $3.60 | 27138 |
| 2023-11-09 | 3.53 | $3.65 | 63328 |
| 2023-11-08 | 3.51 | $3.67 | 56501 |
| 2023-11-07 | 3.50 | $3.64 | 48504 |
| 2023-11-06 | 3.48 | $3.71 | 41905 |
| 2023-11-03 | 3.46 | $3.68 | 84773 |
| 2023-11-02 | 3.44 | $3.58 | 72639 |
| 2023-11-01 | 3.42 | $3.49 | 62418 |
| 2023-10-31 | 3.41 | $3.35 | 30466 |
| 2023-10-30 | 3.42 | $3.25 | 44590 |
| 2023-10-27 | 3.44 | $3.22 | 36353 |
| 2023-10-26 | 3.46 | $3.33 | 28213 |
| 2023-10-25 | 3.48 | $3.26 | 30313 |
| 2023-10-24 | 3.50 | $3.33 | 30272 |
| 2023-10-23 | 3.52 | $3.31 | 49372 |
| 2023-10-20 | 3.54 | $3.37 | 61267 |
| 2023-10-19 | 3.56 | $3.47 | 14695 |
| 2023-10-18 | 3.57 | $3.51 | 39378 |
| 2023-10-17 | 3.57 | $3.53 | 37733 |
| 2023-10-16 | 3.58 | $3.49 | 33780 |
| 2023-10-13 | 3.58 | $3.39 | 48817 |
| 2023-10-12 | 3.60 | $3.53 | 54153 |
| 2023-10-11 | 3.61 | $3.66 | 55235 |
| 2023-10-10 | 3.61 | $3.57 | 71676 |
| 2023-10-09 | 3.61 | $3.46 | 32023 |
| 2023-10-06 | 3.63 | $3.43 | 24293 |
| 2023-10-05 | 3.65 | $3.44 | 19569 |
| 2023-10-04 | 3.67 | $3.44 | 247129 |
| 2023-10-03 | 3.69 | $3.39 | 242304 |
| 2023-10-02 | 3.73 | $3.32 | 102893 |
| 2023-09-29 | 3.77 | $3.53 | 98358 |
| 2023-09-28 | 3.80 | $3.48 | 44166 |
| 2023-09-27 | 3.83 | $3.60 | 139268 |
| 2023-09-26 | 3.85 | $3.41 | 39677 |
| 2023-09-25 | 3.90 | $3.45 | 23502 |
| 2023-09-22 | 3.95 | $3.46 | 65713 |
| 2023-09-21 | 4.00 | $3.56 | 87443 |
| 2023-09-20 | 4.04 | $3.67 | 59055 |
| 2023-09-19 | 4.08 | $3.62 | 240830 |
| 2023-09-18 | 4.13 | $3.67 | 66899 |
| 2023-09-15 | 4.18 | $3.83 | 193644 |
| 2023-09-14 | 4.22 | $3.70 | 222459 |
| 2023-09-13 | 4.27 | $3.53 | 245837 |
| 2023-09-12 | 4.35 | $3.59 | 368763 |
| 2023-09-11 | 4.43 | $3.61 | 204903 |
| 2023-09-08 | 4.51 | $3.68 | 605865 |
| 2023-09-07 | 4.60 | $3.81 | 146177 |
| 2023-09-06 | 4.69 | $3.83 | 218878 |
| 2023-09-05 | 4.78 | $3.90 | 146054 |
| 2023-09-01 | 4.87 | $3.86 | 187759 |
| 2023-08-31 | 4.97 | $3.77 | 678049 |
| 2023-08-30 | 5.10 | $3.90 | 112380 |
| 2023-08-29 | 5.23 | $3.97 | 238974 |
| 2023-08-28 | 5.36 | $3.95 | 46183 |
| 2023-08-25 | 5.51 | $3.98 | 138027 |
| 2023-08-24 | 5.67 | $3.90 | 387955 |
| 2023-08-23 | 5.86 | $4.08 | 380713 |
| 2023-08-22 | 6.04 | $4.16 | 277031 |
| 2023-08-21 | 6.24 | $4.37 | 418410 |
| 2023-08-18 | 6.44 | $4.10 | 531531 |
| 2023-08-17 | 6.68 | $4.35 | 821700 |
| 2023-08-16 | 6.93 | $6.26 | 47653 |
| 2023-08-15 | 7.00 | $6.19 | 27928 |
| 2023-08-14 | 7.09 | $6.38 | 17789 |
| 2023-08-11 | 7.16 | $6.28 | 41573 |
| 2023-08-10 | 7.25 | $6.38 | 98067 |
| 2023-08-09 | 7.34 | $6.92 | 68691 |
| 2023-08-08 | 7.39 | $7.20 | 53406 |
| 2023-08-07 | 7.41 | $7.32 | 6153 |
| 2023-08-04 | 7.42 | $7.37 | 18321 |
| 2023-08-03 | 7.42 | $7.50 | 5700 |
| 2023-08-02 | 7.42 | $7.52 | 15353 |
| 2023-08-01 | 7.40 | $7.59 | 29311 |
| 2023-07-31 | 7.38 | $7.56 | 47604 |
| 2023-07-28 | 7.37 | $7.46 | 21793 |
| 2023-07-27 | 7.36 | $7.45 | 20299 |
| 2023-07-26 | 7.35 | $7.18 | 62869 |
| 2023-07-25 | 7.36 | $7.42 | 36884 |
| 2023-07-24 | 7.36 | $7.45 | 57233 |
| 2023-07-21 | 7.35 | $7.51 | 35009 |
| 2023-07-20 | 7.33 | $7.46 | 19753 |
| 2023-07-19 | 7.32 | $7.67 | 18897 |
| 2023-07-18 | 7.28 | $7.67 | 483350 |
| 2023-07-17 | 7.24 | $7.75 | 21106 |
| 2023-07-14 | 7.19 | $7.57 | 57255 |
| 2023-07-13 | 7.15 | $7.67 | 26153 |
| 2023-07-12 | 7.09 | $7.60 | 31072 |
| 2023-07-11 | 7.04 | $7.32 | 21442 |
| 2023-07-10 | 7.01 | $7.29 | 69975 |
| 2023-07-07 | 6.98 | $7.14 | 16536 |
| 2023-07-06 | 6.96 | $7.08 | 20860 |
| 2023-07-05 | 6.95 | $7.00 | 37155 |
| 2023-07-03 | 6.94 | $7.10 | 13730 |
| 2023-06-30 | 6.93 | $7.20 | 23959 |
| 2023-06-29 | 6.90 | $6.99 | 28528 |
| 2023-06-28 | 6.89 | $7.11 | 13822 |
| 2023-06-27 | 6.86 | $7.07 | 30851 |
| 2023-06-26 | 6.84 | $6.83 | 18769 |
| 2023-06-23 | 6.84 | $6.87 | 27017 |
| 2023-06-22 | 6.84 | $7.04 | 96457 |
| 2023-06-21 | 6.82 | $7.05 | 36346 |
| 2023-06-20 | 6.80 | $7.24 | 38059 |
| 2023-06-16 | 6.75 | $7.10 | 87053 |
| 2023-06-15 | 6.71 | $6.97 | 69510 |
| 2023-06-14 | 6.69 | $6.99 | 40407 |
| 2023-06-13 | 6.65 | $7.14 | 65118 |
| 2023-06-12 | 6.60 | $7.32 | 41366 |
| 2023-06-09 | 6.53 | $7.28 | 62208 |
| 2023-06-08 | 6.45 | $7.08 | 23440 |
| 2023-06-07 | 6.38 | $7.00 | 60687 |
| 2023-06-06 | 6.32 | $7.28 | 57097 |
| 2023-06-05 | 6.21 | $6.97 | 45363 |
| 2023-06-02 | 6.13 | $6.95 | 41093 |
| 2023-06-01 | 6.05 | $6.92 | 59921 |
| 2023-05-31 | 5.96 | $6.88 | 214939 |
| 2023-05-30 | 5.86 | $6.56 | 106328 |
| 2023-05-26 | 5.79 | $6.04 | 41406 |
| 2023-05-25 | 5.76 | $5.99 | 40204 |
| 2023-05-24 | 5.74 | $6.16 | 20097 |
| 2023-05-23 | 5.69 | $6.40 | 195655 |
| 2023-05-22 | 5.62 | $6.30 | 139095 |
| 2023-05-19 | 5.54 | $5.86 | 113062 |
| 2023-05-18 | 5.51 | $5.79 | 66989 |
| 2023-05-17 | 5.48 | $5.48 | 32178 |
| 2023-05-16 | 5.48 | $5.42 | 20114 |
| 2023-05-15 | 5.49 | $5.50 | 36370 |
| 2023-05-12 | 5.49 | $5.39 | 71034 |
| 2023-05-11 | 5.50 | $5.54 | 50525 |
| 2023-05-10 | 5.49 | $5.42 | 30570 |
| 2023-05-09 | 5.50 | $5.65 | 77239 |
| 2023-05-08 | 5.49 | $5.36 | 10246 |
| 2023-05-05 | 5.50 | $5.40 | 22405 |
| 2023-05-04 | 5.51 | $5.23 | 39348 |
| 2023-05-03 | 5.54 | $5.28 | 37539 |
| 2023-05-02 | 5.57 | $5.33 | 54517 |
| 2023-05-01 | 5.59 | $5.54 | 41482 |
| 2023-04-28 | 5.60 | $5.72 | 166192 |
| 2023-04-27 | 5.58 | $5.38 | 71761 |
| 2023-04-26 | 5.60 | $5.43 | 76848 |
| 2023-04-25 | 5.62 | $5.43 | 99131 |
| 2023-04-24 | 5.64 | $5.44 | 78929 |
| 2023-04-21 | 5.66 | $5.48 | 59493 |
| 2023-04-20 | 5.68 | $5.48 | 30939 |
| 2023-04-19 | 5.70 | $5.69 | 48811 |
| 2023-04-18 | 5.71 | $5.83 | 123511 |
| 2023-04-17 | 5.69 | $6.16 | 417877 |
| 2023-04-14 | 5.64 | $5.77 | 49545 |
| 2023-04-13 | 5.63 | $5.92 | 39458 |
| 2023-04-12 | 5.60 | $5.66 | 61079 |
| 2023-04-11 | 5.59 | $5.57 | 161320 |
| 2023-04-10 | 5.60 | $5.46 | 59694 |
| 2023-04-06 | 5.61 | $5.44 | 49614 |
| 2023-04-05 | 5.63 | $5.23 | 81360 |
| 2023-04-04 | 5.67 | $5.31 | 112041 |
| 2023-04-03 | 5.71 | $5.26 | 35372 |
| 2023-03-31 | 5.76 | $5.25 | 91086 |
| 2023-03-30 | 5.81 | $5.19 | 75283 |
| 2023-03-29 | 5.88 | $5.19 | 64483 |
| 2023-03-28 | 5.95 | $5.11 | 49908 |
| 2023-03-27 | 6.04 | $5.26 | 47720 |
| 2023-03-24 | 6.12 | $5.27 | 35179 |
| 2023-03-23 | 6.21 | $5.32 | 145074 |
| 2023-03-22 | 6.30 | $5.42 | 64779 |
| 2023-03-21 | 6.39 | $5.62 | 88234 |
| 2023-03-20 | 6.48 | $5.37 | 45272 |
| 2023-03-17 | 6.59 | $5.29 | 174228 |
| 2023-03-16 | 6.73 | $5.34 | 273005 |
| 2023-03-15 | 6.87 | $5.65 | 217037 |
| 2023-03-14 | 7.00 | $6.24 | 474282 |
| 2023-03-13 | 7.08 | $5.70 | 183692 |
| 2023-03-10 | 7.23 | $5.77 | 187704 |
| 2023-03-09 | 7.38 | $6.06 | 293410 |
| 2023-03-08 | 7.52 | $6.38 | 406281 |
| 2023-03-07 | 7.64 | $6.56 | 600499 |
| 2023-03-06 | 7.76 | $7.55 | 74901 |
| 2023-03-03 | 7.78 | $7.68 | 33953 |
| 2023-03-02 | 7.79 | $7.59 | 58231 |
| 2023-03-01 | 7.81 | $7.68 | 44148 |
| 2023-02-28 | 7.82 | $7.84 | 160737 |
| 2023-02-27 | 7.82 | $7.77 | 90559 |
| 2023-02-24 | 7.83 | $7.58 | 81747 |
| 2023-02-23 | 7.85 | $8.13 | 94362 |
| 2023-02-22 | 7.82 | $7.70 | 29287 |
| 2023-02-21 | 7.84 | $7.69 | 71654 |
| 2023-02-17 | 7.85 | $7.89 | 32717 |
| 2023-02-16 | 7.85 | $7.97 | 45337 |
| 2023-02-15 | 7.83 | $8.02 | 53110 |
| 2023-02-14 | 7.82 | $7.71 | 69996 |
| 2023-02-13 | 7.83 | $7.71 | 107234 |
| 2023-02-10 | 7.84 | $7.64 | 59032 |
| 2023-02-09 | 7.86 | $7.91 | 74158 |
| 2023-02-08 | 7.85 | $8.04 | 70141 |
| 2023-02-07 | 7.83 | $8.17 | 53488 |
| 2023-02-06 | 7.80 | $8.09 | 47471 |
| 2023-02-03 | 7.77 | $8.12 | 93170 |
| 2023-02-02 | 7.73 | $8.40 | 152643 |
| 2023-02-01 | 7.66 | $8.21 | 105696 |
| 2023-01-31 | 7.60 | $8.15 | 43593 |
| 2023-01-30 | 7.55 | $8.24 | 194493 |
| 2023-01-27 | 7.47 | $8.16 | 69139 |
| 2023-01-26 | 7.40 | $8.14 | 79520 |
| 2023-01-25 | 7.32 | $7.92 | 71712 |
| 2023-01-24 | 7.26 | $7.79 | 67428 |
| 2023-01-23 | 7.21 | $7.79 | 137078 |
| 2023-01-20 | 7.14 | $7.58 | 190367 |
| 2023-01-19 | 7.10 | $7.67 | 220851 |
| 2023-01-18 | 7.04 | $7.66 | 403745 |
| 2023-01-17 | 6.97 | $7.40 | 234720 |
| 2023-01-13 | 6.93 | $7.33 | 118220 |
| 2023-01-12 | 6.88 | $7.23 | 77382 |
| 2023-01-11 | 6.85 | $6.95 | 51365 |
| 2023-01-10 | 6.84 | $6.99 | 546242 |
| 2023-01-09 | 6.82 | $7.01 | 166398 |
| 2023-01-06 | 6.80 | $6.57 | 139586 |
| 2023-01-05 | 6.83 | $6.81 | 61287 |
| 2023-01-04 | 6.83 | $6.81 | 82232 |
| 2023-01-03 | 6.83 | $6.37 | 164977 |
| 2022-12-30 | 6.88 | $6.45 | 74723 |
| 2022-12-29 | 6.92 | $6.55 | 212656 |
| 2022-12-28 | 6.96 | $6.34 | 213027 |
| 2022-12-27 | 7.03 | $6.19 | 138861 |
| 2022-12-23 | 7.12 | $6.38 | 217544 |
| 2022-12-22 | 7.19 | $6.53 | 298236 |
| 2022-12-21 | 7.26 | $6.74 | 419965 |
| 2022-12-20 | 7.32 | $7.34 | 1.0M |
| 2022-12-19 | 7.32 | $6.49 | 152068 |
| 2022-12-16 | 7.40 | $6.79 | 199368 |
| 2022-12-15 | 7.47 | $6.77 | 286065 |
| 2022-12-14 | 7.54 | $7.20 | 153078 |
| 2022-12-13 | 7.58 | $7.37 | 119241 |
| 2022-12-12 | 7.60 | $7.42 | 175265 |
| 2022-12-09 | 7.62 | $7.91 | 250823 |
| 2022-12-08 | 7.59 | $8.15 | 157273 |
| 2022-12-07 | 7.53 | $7.97 | 147000 |
| 2022-12-06 | 7.48 | $8.06 | 111138 |
| 2022-12-05 | 7.42 | $7.84 | 109294 |
| 2022-12-02 | 7.38 | $8.09 | 112664 |
| 2022-12-01 | 7.30 | $7.92 | 123213 |
| 2022-11-30 | 7.24 | $7.72 | 105508 |
| 2022-11-29 | 7.18 | $7.35 | 116645 |
| 2022-11-28 | 7.17 | $7.07 | 171180 |
| 2022-11-25 | 7.18 | $7.03 | 218302 |
| 2022-11-23 | 7.19 | $6.83 | 136256 |
| 2022-11-22 | 7.23 | $6.69 | 104010 |
| 2022-11-21 | 7.29 | $6.75 | 88505 |
| 2022-11-18 | 7.34 | $6.75 | 135058 |
| 2022-11-17 | 7.41 | $6.63 | 123204 |
| 2022-11-16 | 7.49 | $6.51 | 157998 |
| 2022-11-15 | 7.59 | $6.55 | 249994 |
| 2022-11-14 | 7.70 | $6.52 | 841931 |
| 2022-11-11 | 7.83 | $8.82 | 296204 |
| 2022-11-10 | 7.72 | $8.36 | 237102 |
| 2022-11-09 | 7.65 | $7.40 | 115874 |
| 2022-11-08 | 7.68 | $7.85 | 92631 |
| 2022-11-07 | 7.66 | $7.96 | 137056 |
| 2022-11-04 | 7.63 | $7.66 | 136903 |
| 2022-11-03 | 7.63 | $7.61 | 91910 |
| 2022-11-02 | 7.63 | $7.72 | 125032 |
| 2022-11-01 | 7.62 | $8.04 | 77937 |
| 2022-10-31 | 7.58 | $7.92 | 77727 |
| 2022-10-28 | 7.54 | $7.73 | 48699 |
| 2022-10-27 | 7.52 | $7.62 | 95680 |
| 2022-10-26 | 7.51 | $7.93 | 89021 |
| 2022-10-25 | 7.47 | $8.11 | 136837 |
| 2022-10-24 | 7.40 | $7.93 | 108234 |
| 2022-10-21 | 7.34 | $7.83 | 78166 |
| 2022-10-20 | 7.29 | $7.67 | 98877 |
| 2022-10-19 | 7.25 | $7.52 | 115461 |
| 2022-10-18 | 7.22 | $7.69 | 268727 |
| 2022-10-17 | 7.17 | $7.20 | 375397 |
| 2022-10-14 | 7.17 | $6.61 | 173353 |
| 2022-10-13 | 7.23 | $7.00 | 166006 |
| 2022-10-12 | 7.25 | $6.85 | 94682 |
| 2022-10-11 | 7.30 | $6.77 | 98048 |
| 2022-10-10 | 7.35 | $7.05 | 68238 |
| 2022-10-07 | 7.38 | $7.15 | 72239 |
| 2022-10-06 | 7.41 | $7.34 | 105572 |
| 2022-10-05 | 7.42 | $7.49 | 67376 |
| 2022-10-04 | 7.41 | $7.60 | 101329 |
| 2022-10-03 | 7.39 | $7.28 | 159139 |
| 2022-09-30 | 7.40 | $6.93 | 130902 |
| 2022-09-29 | 7.45 | $6.87 | 118600 |
| 2022-09-28 | 7.51 | $6.99 | 204153 |
| 2022-09-27 | 7.57 | $6.79 | 186882 |
| 2022-09-26 | 7.65 | $6.72 | 295372 |
| 2022-09-23 | 7.75 | $6.99 | 241354 |
| 2022-09-22 | 7.82 | $7.15 | 173287 |
| 2022-09-21 | 7.90 | $7.44 | 124087 |
| 2022-09-20 | 7.94 | $7.33 | 200295 |
| 2022-09-19 | 8.01 | $7.75 | 94319 |
| 2022-09-16 | 8.04 | $7.45 | 55455 |
| 2022-09-15 | 8.10 | $7.53 | 137164 |
| 2022-09-14 | 8.16 | $7.90 | 141721 |
| 2022-09-13 | 8.18 | $7.75 | 85098 |
| 2022-09-12 | 8.23 | $7.95 | 81461 |
| 2022-09-09 | 8.26 | $7.68 | 80229 |
| 2022-09-08 | 8.32 | $7.28 | 71006 |
| 2022-09-07 | 8.43 | $7.53 | 76965 |
| 2022-09-06 | 8.52 | $7.34 | 75208 |
| 2022-09-02 | 8.65 | $7.30 | 157367 |
| 2022-09-01 | 8.79 | $7.28 | 271390 |
| 2022-08-31 | 8.95 | $7.66 | 228700 |
| 2022-08-30 | 9.09 | $7.91 | 69170 |
| 2022-08-29 | 9.21 | $8.39 | 101623 |
| 2022-08-26 | 9.30 | $8.85 | 152946 |
| 2022-08-25 | 9.34 | $8.41 | 30358 |
| 2022-08-24 | 9.44 | $8.45 | 70027 |
| 2022-08-23 | 9.54 | $8.63 | 113071 |
| 2022-08-22 | 9.64 | $8.64 | 103689 |
| 2022-08-19 | 9.75 | $8.89 | 454646 |
| 2022-08-18 | 9.84 | $8.04 | 382062 |
| 2022-08-17 | 10.03 | $8.45 | 331103 |
| 2022-08-16 | 10.19 | $8.06 | 979216 |
| 2022-08-15 | 10.42 | $10.41 | 219661 |
| 2022-08-12 | 10.42 | $11.02 | 68412 |
| 2022-08-11 | 10.35 | $11.18 | 86670 |
| 2022-08-10 | 10.27 | $11.17 | 85577 |
| 2022-08-09 | 10.17 | $10.59 | 39585 |
| 2022-08-08 | 10.13 | $10.59 | 85817 |
| 2022-08-05 | 10.08 | $10.61 | 42300 |
| 2022-08-04 | 10.02 | $10.70 | 45059 |
| 2022-08-03 | 9.95 | $10.73 | 105542 |
| 2022-08-02 | 9.87 | $10.05 | 54604 |
| 2022-08-01 | 9.85 | $10.17 | 127134 |
| 2022-07-29 | 9.82 | $10.36 | 61583 |
| 2022-07-28 | 9.76 | $10.05 | 133961 |
| 2022-07-27 | 9.73 | $10.26 | 119819 |
| 2022-07-26 | 9.67 | $9.98 | 212320 |
| 2022-07-25 | 9.64 | $9.96 | 75050 |
| 2022-07-22 | 9.61 | $9.88 | 169089 |
| 2022-07-21 | 9.58 | $10.39 | 63786 |
| 2022-07-20 | 9.49 | $10.29 | 96329 |
| 2022-07-19 | 9.41 | $10.09 | 100139 |
| 2022-07-18 | 9.34 | $9.81 | 190199 |
| 2022-07-15 | 9.29 | $9.52 | 149359 |
| 2022-07-14 | 9.26 | $9.04 | 134481 |
| 2022-07-13 | 9.29 | $8.99 | 55989 |
| 2022-07-12 | 9.32 | $9.03 | 73573 |
| 2022-07-11 | 9.35 | $9.04 | 143657 |
| 2022-07-08 | 9.38 | $9.37 | 392061 |
| 2022-07-07 | 9.38 | $9.35 | 94184 |
| 2022-07-06 | 9.38 | $8.91 | 62847 |
| 2022-07-05 | 9.43 | $8.69 | 100498 |
| 2022-07-01 | 9.51 | $8.68 | 164284 |
| 2022-06-30 | 9.60 | $8.68 | 292173 |
| 2022-06-29 | 9.70 | $8.48 | 109202 |
| 2022-06-28 | 9.82 | $8.79 | 124401 |
| 2022-06-27 | 9.93 | $8.99 | 226291 |
| 2022-06-24 | 10.03 | $9.01 | 171998 |
| 2022-06-23 | 10.14 | $8.77 | 165755 |
| 2022-06-22 | 10.28 | $8.85 | 141135 |
| 2022-06-21 | 10.44 | $8.93 | 339196 |
| 2022-06-17 | 10.59 | $8.70 | 347779 |
| 2022-06-16 | 10.79 | $8.77 | 372772 |
| 2022-06-15 | 11.01 | $9.32 | 256609 |
| 2022-06-14 | 11.18 | $9.35 | 205400 |
| 2022-06-13 | 11.38 | $9.56 | 220711 |
| 2022-06-10 | 11.57 | $10.40 | 150763 |
| 2022-06-09 | 11.69 | $11.30 | 139706 |
| 2022-06-08 | 11.73 | $11.48 | 108498 |
| 2022-06-07 | 11.76 | $12.09 | 319433 |
| 2022-06-06 | 11.72 | $12.30 | 590615 |
| 2022-06-03 | 11.66 | $12.31 | 124306 |
| 2022-06-02 | 11.60 | $12.67 | 106634 |
| 2022-06-01 | 11.48 | $12.34 | 300650 |
| 2022-05-31 | 11.39 | $12.08 | 362106 |
| 2022-05-27 | 11.32 | $11.41 | 138785 |
| 2022-05-26 | 11.31 | $11.00 | 169469 |
| 2022-05-25 | 11.34 | $10.56 | 243993 |
| 2022-05-24 | 11.42 | $11.24 | 303415 |
| 2022-05-23 | 11.44 | $11.78 | 257977 |
| 2022-05-20 | 11.41 | $11.60 | 187150 |
| 2022-05-19 | 11.39 | $11.12 | 177687 |
| 2022-05-18 | 11.42 | $10.70 | 225985 |
| 2022-05-17 | 11.49 | $10.79 | 398562 |
| 2022-05-16 | 11.57 | $10.61 | 120160 |
| 2022-05-13 | 11.67 | $10.87 | 149747 |
| 2022-05-12 | 11.75 | $10.29 | 131557 |
| 2022-05-11 | 11.90 | $9.91 | 180893 |
| 2022-05-10 | 12.11 | $10.14 | 233417 |
| 2022-05-09 | 12.32 | $10.38 | 221280 |
| 2022-05-06 | 12.53 | $11.23 | 106532 |
| 2022-05-05 | 12.66 | $11.37 | 130418 |
| 2022-05-04 | 12.80 | $12.02 | 154176 |
| 2022-05-03 | 12.88 | $11.80 | 166491 |
| 2022-05-02 | 13.00 | $11.60 | 183971 |
| 2022-04-29 | 13.14 | $11.65 | 228571 |
| 2022-04-28 | 13.30 | $12.00 | 175889 |
| 2022-04-27 | 13.44 | $11.89 | 297278 |
| 2022-04-26 | 13.60 | $12.37 | 145962 |
| 2022-04-25 | 13.73 | $13.28 | 123942 |
| 2022-04-22 | 13.78 | $13.07 | 175269 |
| 2022-04-21 | 13.85 | $12.87 | 215537 |
| 2022-04-20 | 13.95 | $13.23 | 93766 |
| 2022-04-19 | 14.03 | $13.09 | 98481 |
| 2022-04-18 | 14.13 | $12.86 | 105636 |
| 2022-04-14 | 14.26 | $12.88 | 209168 |
| 2022-04-13 | 14.41 | $13.19 | 137688 |
| 2022-04-12 | 14.53 | $13.25 | 213410 |
| 2022-04-11 | 14.67 | $13.43 | 191007 |
| 2022-04-08 | 14.80 | $14.13 | 91900 |
| 2022-04-07 | 14.87 | $14.56 | 147022 |
| 2022-04-06 | 14.90 | $14.45 | 169236 |
| 2022-04-05 | 14.95 | $14.84 | 131954 |
| 2022-04-04 | 14.96 | $15.13 | 161131 |
| 2022-04-01 | 14.95 | $14.41 | 520470 |
| 2022-03-31 | 15.00 | $15.21 | 97563 |
| 2022-03-30 | 14.98 | $16.16 | 335427 |
| 2022-03-29 | 14.86 | $16.53 | 179275 |
| 2022-03-28 | 14.68 | $15.84 | 187195 |
| 2022-03-25 | 14.56 | $15.88 | 319963 |
| 2022-03-24 | 14.42 | $14.87 | 212795 |
| 2022-03-23 | 14.37 | $14.56 | 99224 |
| 2022-03-22 | 14.35 | $14.59 | 195299 |
| 2022-03-21 | 14.33 | $14.77 | 100798 |
| 2022-03-18 | 14.28 | $14.70 | 202758 |
| 2022-03-17 | 14.24 | $14.19 | 189029 |
| 2022-03-16 | 14.24 | $14.18 | 209942 |
| 2022-03-15 | 14.25 | $13.59 | 157923 |
| 2022-03-14 | 14.32 | $13.67 | 130020 |
| 2022-03-11 | 14.38 | $13.68 | 97276 |
| 2022-03-10 | 14.46 | $14.33 | 50680 |
| 2022-03-09 | 14.47 | $14.59 | 87931 |
| 2022-03-08 | 14.46 | $14.04 | 98888 |
| 2022-03-07 | 14.50 | $13.64 | 99314 |
| 2022-03-04 | 14.59 | $14.19 | 145756 |
| 2022-03-03 | 14.64 | $15.49 | 337175 |
| 2022-03-02 | 14.55 | $15.53 | 347419 |
| 2022-03-01 | 14.44 | $14.90 | 324835 |
| 2022-02-28 | 14.40 | $14.98 | 387062 |
| 2022-02-25 | 14.33 | $15.74 | 279180 |
| 2022-02-24 | 14.19 | $14.63 | 408562 |
| 2022-02-23 | 14.14 | $12.75 | 216007 |
| 2022-02-22 | 14.29 | $13.36 | 221031 |
| 2022-02-18 | 14.38 | $13.67 | 92354 |
| 2022-02-17 | 14.46 | $14.24 | 59649 |
| 2022-02-16 | 14.48 | $14.67 | 99472 |
| 2022-02-15 | 14.46 | $14.73 | 45508 |
| 2022-02-14 | 14.43 | $14.29 | 128352 |
| 2022-02-11 | 14.45 | $14.42 | 50234 |
| 2022-02-10 | 14.45 | $14.75 | 144615 |
| 2022-02-09 | 14.42 | $15.23 | 60882 |
| 2022-02-08 | 14.34 | $14.72 | 60989 |
| 2022-02-07 | 14.30 | $15.00 | 189273 |
| 2022-02-04 | 14.22 | $14.96 | 120205 |
| 2022-02-03 | 14.14 | $14.42 | 170101 |
| 2022-02-02 | 14.11 | $15.04 | 117493 |
| 2022-02-01 | 14.02 | $15.10 | 150312 |
| 2022-01-31 | 13.90 | $14.61 | 87545 |
| 2022-01-28 | 13.83 | $13.39 | 98077 |
| 2022-01-27 | 13.87 | $12.96 | 80194 |
| 2022-01-26 | 13.97 | $12.96 | 100630 |
| 2022-01-25 | 14.08 | $12.95 | 189874 |
| 2022-01-24 | 14.20 | $13.46 | 198148 |
| 2022-01-21 | 14.27 | $13.56 | 160030 |
| 2022-01-20 | 14.35 | $13.67 | 158993 |
| 2022-01-19 | 14.42 | $13.90 | 117356 |
| 2022-01-18 | 14.47 | $14.00 | 114293 |
| 2022-01-14 | 14.52 | $14.30 | 174197 |
| 2022-01-13 | 14.55 | $14.11 | 92449 |
| 2022-01-12 | 14.59 | $14.42 | 68208 |
| 2022-01-11 | 14.61 | $14.41 | 79901 |
| 2022-01-10 | 14.63 | $14.09 | 99963 |
| 2022-01-07 | 14.69 | $14.15 | 80936 |
| 2022-01-06 | 14.75 | $14.15 | 70173 |
| 2022-01-05 | 14.81 | $13.87 | 132662 |
| 2022-01-04 | 14.91 | $14.41 | 153544 |
| 2022-01-03 | 14.96 | $15.15 | 157235 |
| 2021-12-31 | 14.94 | $15.15 | 169324 |
| 2021-12-30 | 14.92 | $15.22 | 376429 |
| 2021-12-29 | 14.89 | $14.33 | 257035 |
| 2021-12-28 | 14.95 | $14.53 | 230131 |
| 2021-12-27 | 14.99 | $14.79 | 209966 |
| 2021-12-23 | 15.02 | $15.24 | 347003 |
| 2021-12-22 | 14.99 | $14.56 | 218575 |
| 2021-12-21 | 15.04 | $14.58 | 194442 |
| 2021-12-20 | 15.09 | $14.30 | 155568 |
| 2021-12-17 | 15.17 | $14.76 | 222203 |
| 2021-12-16 | 15.21 | $14.44 | 168527 |
| 2021-12-15 | 15.29 | $14.14 | 82968 |
| 2021-12-14 | 15.41 | $13.72 | 179247 |
| 2021-12-13 | 15.59 | $13.87 | 216488 |
| 2021-12-10 | 15.77 | $14.68 | 53762 |
| 2021-12-09 | 15.89 | $14.89 | 97666 |
| 2021-12-08 | 15.99 | $15.26 | 89743 |
| 2021-12-07 | 16.07 | $15.36 | 215400 |
| 2021-12-06 | 16.15 | $14.64 | 77499 |
| 2021-12-03 | 16.31 | $14.53 | 293682 |
| 2021-12-02 | 16.49 | $14.98 | 219687 |
| 2021-12-01 | 16.65 | $14.10 | 336276 |
| 2021-11-30 | 16.92 | $15.30 | 120796 |
| 2021-11-29 | 17.09 | $15.41 | 113747 |
| 2021-11-26 | 17.27 | $15.22 | 162008 |
| 2021-11-24 | 17.48 | $15.61 | 202421 |
| 2021-11-23 | 17.68 | $15.39 | 282018 |
| 2021-11-22 | 17.92 | $15.27 | 1.2M |
| 2021-11-19 | 18.20 | $15.60 | 225094 |
| 2021-11-18 | 18.47 | $16.11 | 217007 |
| 2021-11-17 | 18.72 | $17.10 | 137112 |
| 2021-11-16 | 18.89 | $17.76 | 274485 |
| 2021-11-15 | 19.01 | $17.08 | 447086 |
| 2021-11-12 | 19.22 | $18.21 | 396687 |
| 2021-11-11 | 19.32 | $20.02 | 816553 |
| 2021-11-10 | 19.25 | $20.80 | 391027 |
| 2021-11-09 | 19.09 | $20.01 | 167961 |
| 2021-11-08 | 18.99 | $18.97 | 212147 |
| 2021-11-05 | 18.99 | $17.84 | 197028 |
| 2021-11-04 | 19.11 | $18.40 | 226023 |
| 2021-11-03 | 19.19 | $19.04 | 59650 |
| 2021-11-02 | 19.20 | $19.15 | 36351 |
| 2021-11-01 | 19.21 | $19.51 | 66040 |
| 2021-10-29 | 19.18 | $18.95 | 109961 |
| 2021-10-28 | 19.20 | $19.60 | 67330 |
| 2021-10-27 | 19.16 | $19.20 | 181549 |
| 2021-10-26 | 19.15 | $20.04 | 191717 |
| 2021-10-25 | 19.06 | $18.57 | 123886 |
| 2021-10-22 | 19.11 | $18.39 | 214208 |
| 2021-10-21 | 19.19 | $19.04 | 45071 |
| 2021-10-20 | 19.20 | $19.51 | 47496 |
| 2021-10-19 | 19.17 | $19.82 | 146231 |
| 2021-10-18 | 19.10 | $18.83 | 104462 |
| 2021-10-15 | 19.13 | $18.82 | 50185 |
| 2021-10-14 | 19.16 | $18.87 | 52792 |
| 2021-10-13 | 19.19 | $18.73 | 78667 |
| 2021-10-12 | 19.24 | $18.74 | 31545 |
| 2021-10-11 | 19.29 | $18.84 | 100567 |
| 2021-10-08 | 19.34 | $19.23 | 79291 |
| 2021-10-07 | 19.35 | $18.78 | 122975 |
| 2021-10-06 | 19.41 | $18.58 | 82931 |
| 2021-10-05 | 19.50 | $18.50 | 136204 |
| 2021-10-04 | 19.60 | $18.97 | 109478 |
| 2021-10-01 | 19.67 | $19.28 | 227948 |
| 2021-09-30 | 19.71 | $18.47 | 112037 |
| 2021-09-29 | 19.84 | $18.54 | 98889 |
| 2021-09-28 | 19.98 | $18.63 | 93598 |
| 2021-09-27 | 20.12 | $19.31 | 121549 |
| 2021-09-24 | 20.21 | $20.11 | 122532 |
| 2021-09-23 | 20.22 | $20.22 | 227488 |
| 2021-09-22 | 20.22 | $19.19 | 85033 |
| 2021-09-21 | 20.33 | $18.43 | 66187 |
| 2021-09-20 | 20.53 | $18.50 | 226313 |
| 2021-09-17 | 20.74 | $19.79 | 49898 |
| 2021-09-16 | 20.84 | $19.91 | 75437 |
| 2021-09-15 | 20.94 | $19.70 | 123360 |
| 2021-09-14 | 21.07 | $19.99 | 134099 |
| 2021-09-13 | 21.18 | $20.80 | 237330 |
| 2021-09-10 | 21.22 | $20.92 | 228550 |
| 2021-09-09 | 21.25 | $21.49 | 71116 |
| 2021-09-08 | 21.23 | $20.72 | 102226 |
| 2021-09-07 | 21.28 | $21.17 | 76918 |
| 2021-09-03 | 21.29 | $22.00 | 156585 |
| 2021-09-02 | 21.22 | $22.45 | 298030 |
| 2021-09-01 | 21.09 | $20.90 | 180664 |
| 2021-08-31 | 21.11 | $20.17 | 96006 |
| 2021-08-30 | 21.21 | $20.12 | 146060 |
| 2021-08-27 | 21.32 | $20.50 | 146645 |
| 2021-08-26 | 21.41 | $21.11 | 185126 |
| 2021-08-25 | 21.44 | $21.86 | 73319 |
| 2021-08-24 | 21.40 | $22.12 | 124788 |
| 2021-08-23 | 21.32 | $21.74 | 342685 |
| 2021-08-20 | 21.27 | $22.31 | 338019 |
| 2021-08-19 | 21.17 | $21.72 | 542885 |
| 2021-08-18 | 21.11 | $19.88 | 130320 |
| 2021-08-17 | 21.24 | $19.36 | 209524 |
| 2021-08-16 | 21.43 | $19.76 | 93952 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
5.11
2024-02-05
Close Price
$5.03
Vol: 56912
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.37
Average
9.69
Maximum
21.71
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-02-05 | 5.11 | $5.03 | 56912 |
| 2024-02-02 | 5.11 | $5.05 | 50672 |
| 2024-02-01 | 5.12 | $4.87 | 48933 |
| 2024-01-31 | 5.14 | $5.02 | 143256 |
| 2024-01-30 | 5.14 | $5.15 | 88635 |
| 2024-01-29 | 5.13 | $5.20 | 109256 |
| 2024-01-26 | 5.12 | $5.23 | 197056 |
| 2024-01-25 | 5.10 | $5.19 | 230843 |
| 2024-01-24 | 5.09 | $5.13 | 215011 |
| 2024-01-23 | 5.08 | $5.20 | 184841 |
| 2024-01-22 | 5.06 | $5.23 | 136627 |
| 2024-01-19 | 5.04 | $5.22 | 122908 |
| 2024-01-18 | 5.02 | $5.20 | 76543 |
| 2024-01-17 | 4.99 | $5.14 | 92703 |
| 2024-01-16 | 4.97 | $5.10 | 27421 |
| 2024-01-12 | 4.95 | $5.12 | 37103 |
| 2024-01-11 | 4.93 | $4.95 | 28267 |
| 2024-01-10 | 4.92 | $5.07 | 19715 |
| 2024-01-09 | 4.89 | $5.02 | 24113 |
| 2024-01-08 | 4.87 | $4.97 | 36906 |
| 2024-01-05 | 4.84 | $4.77 | 11148 |
| 2024-01-04 | 4.83 | $4.79 | 21205 |
| 2024-01-03 | 4.82 | $4.83 | 49299 |
| 2024-01-02 | 4.80 | $4.99 | 52423 |
| 2023-12-29 | 4.75 | $5.06 | 54118 |
| 2023-12-28 | 4.70 | $5.08 | 71672 |
| 2023-12-27 | 4.63 | $5.17 | 84501 |
| 2023-12-26 | 4.55 | $4.86 | 31293 |
| 2023-12-22 | 4.49 | $4.80 | 102768 |
| 2023-12-21 | 4.43 | $4.85 | 25501 |
| 2023-12-20 | 4.36 | $4.87 | 125163 |
| 2023-12-19 | 4.29 | $4.82 | 95838 |
| 2023-12-18 | 4.21 | $4.70 | 101742 |
| 2023-12-15 | 4.14 | $4.69 | 81222 |
| 2023-12-14 | 4.07 | $4.62 | 243661 |
| 2023-12-13 | 4.00 | $4.32 | 106485 |
| 2023-12-12 | 3.95 | $4.31 | 20508 |
| 2023-12-11 | 3.90 | $4.33 | 42371 |
| 2023-12-08 | 3.85 | $4.27 | 40836 |
| 2023-12-07 | 3.80 | $4.27 | 77492 |
| 2023-12-06 | 3.74 | $4.11 | 84302 |
| 2023-12-05 | 3.70 | $3.88 | 9987 |
| 2023-12-04 | 3.68 | $3.88 | 937510 |
| 2023-12-01 | 3.66 | $3.66 | 59954 |
| 2023-11-30 | 3.66 | $3.64 | 75180 |
| 2023-11-29 | 3.66 | $3.64 | 67878 |
| 2023-11-28 | 3.66 | $3.71 | 66656 |
| 2023-11-27 | 3.66 | $3.58 | 156306 |
| 2023-11-24 | 3.66 | $3.73 | 30879 |
| 2023-11-22 | 3.64 | $3.71 | 83087 |
| 2023-11-21 | 3.63 | $3.75 | 127350 |
| 2023-11-20 | 3.61 | $3.64 | 24940 |
| 2023-11-17 | 3.59 | $3.56 | 20905 |
| 2023-11-16 | 3.59 | $3.65 | 37192 |
| 2023-11-15 | 3.58 | $3.74 | 71827 |
| 2023-11-14 | 3.55 | $3.67 | 80802 |
| 2023-11-13 | 3.53 | $3.64 | 31873 |
| 2023-11-10 | 3.52 | $3.60 | 27138 |
| 2023-11-09 | 3.50 | $3.65 | 63328 |
| 2023-11-08 | 3.49 | $3.67 | 56501 |
| 2023-11-07 | 3.46 | $3.64 | 48504 |
| 2023-11-06 | 3.45 | $3.71 | 41905 |
| 2023-11-03 | 3.42 | $3.68 | 84773 |
| 2023-11-02 | 3.40 | $3.58 | 72639 |
| 2023-11-01 | 3.38 | $3.49 | 62418 |
| 2023-10-31 | 3.37 | $3.35 | 30466 |
| 2023-10-30 | 3.38 | $3.25 | 44590 |
| 2023-10-27 | 3.40 | $3.22 | 36353 |
| 2023-10-26 | 3.42 | $3.33 | 28213 |
| 2023-10-25 | 3.43 | $3.26 | 30313 |
| 2023-10-24 | 3.45 | $3.33 | 30272 |
| 2023-10-23 | 3.46 | $3.31 | 49372 |
| 2023-10-20 | 3.48 | $3.37 | 61267 |
| 2023-10-19 | 3.49 | $3.47 | 14695 |
| 2023-10-18 | 3.49 | $3.51 | 39378 |
| 2023-10-17 | 3.49 | $3.53 | 37733 |
| 2023-10-16 | 3.48 | $3.49 | 33780 |
| 2023-10-13 | 3.48 | $3.39 | 48817 |
| 2023-10-12 | 3.50 | $3.53 | 54153 |
| 2023-10-11 | 3.50 | $3.66 | 55235 |
| 2023-10-10 | 3.49 | $3.57 | 71676 |
| 2023-10-09 | 3.48 | $3.46 | 32023 |
| 2023-10-06 | 3.49 | $3.43 | 24293 |
| 2023-10-05 | 3.50 | $3.44 | 19569 |
| 2023-10-04 | 3.51 | $3.44 | 247129 |
| 2023-10-03 | 3.53 | $3.39 | 242304 |
| 2023-10-02 | 3.55 | $3.32 | 102893 |
| 2023-09-29 | 3.58 | $3.53 | 98358 |
| 2023-09-28 | 3.59 | $3.48 | 44166 |
| 2023-09-27 | 3.61 | $3.60 | 139268 |
| 2023-09-26 | 3.62 | $3.41 | 39677 |
| 2023-09-25 | 3.65 | $3.45 | 23502 |
| 2023-09-22 | 3.67 | $3.46 | 65713 |
| 2023-09-21 | 3.70 | $3.56 | 87443 |
| 2023-09-20 | 3.73 | $3.67 | 59055 |
| 2023-09-19 | 3.74 | $3.62 | 240830 |
| 2023-09-18 | 3.76 | $3.67 | 66899 |
| 2023-09-15 | 3.78 | $3.83 | 193644 |
| 2023-09-14 | 3.79 | $3.70 | 222459 |
| 2023-09-13 | 3.82 | $3.53 | 245837 |
| 2023-09-12 | 3.88 | $3.59 | 368763 |
| 2023-09-11 | 3.95 | $3.61 | 204903 |
| 2023-09-08 | 4.03 | $3.68 | 605865 |
| 2023-09-07 | 4.11 | $3.81 | 146177 |
| 2023-09-06 | 4.20 | $3.83 | 218878 |
| 2023-09-05 | 4.30 | $3.90 | 146054 |
| 2023-09-01 | 4.41 | $3.86 | 187759 |
| 2023-08-31 | 4.54 | $3.77 | 678049 |
| 2023-08-30 | 4.70 | $3.90 | 112380 |
| 2023-08-29 | 4.86 | $3.97 | 238974 |
| 2023-08-28 | 5.04 | $3.95 | 46183 |
| 2023-08-25 | 5.23 | $3.98 | 138027 |
| 2023-08-24 | 5.44 | $3.90 | 387955 |
| 2023-08-23 | 5.67 | $4.08 | 380713 |
| 2023-08-22 | 5.89 | $4.16 | 277031 |
| 2023-08-21 | 6.13 | $4.37 | 418410 |
| 2023-08-18 | 6.36 | $4.10 | 531531 |
| 2023-08-17 | 6.63 | $4.35 | 821700 |
| 2023-08-16 | 6.90 | $6.26 | 47653 |
| 2023-08-15 | 6.99 | $6.19 | 27928 |
| 2023-08-14 | 7.09 | $6.38 | 17789 |
| 2023-08-11 | 7.18 | $6.28 | 41573 |
| 2023-08-10 | 7.29 | $6.38 | 98067 |
| 2023-08-09 | 7.39 | $6.92 | 68691 |
| 2023-08-08 | 7.44 | $7.20 | 53406 |
| 2023-08-07 | 7.47 | $7.32 | 6153 |
| 2023-08-04 | 7.49 | $7.37 | 18321 |
| 2023-08-03 | 7.50 | $7.50 | 5700 |
| 2023-08-02 | 7.50 | $7.52 | 15353 |
| 2023-08-01 | 7.49 | $7.59 | 29311 |
| 2023-07-31 | 7.47 | $7.56 | 47604 |
| 2023-07-28 | 7.46 | $7.46 | 21793 |
| 2023-07-27 | 7.45 | $7.45 | 20299 |
| 2023-07-26 | 7.44 | $7.18 | 62869 |
| 2023-07-25 | 7.46 | $7.42 | 36884 |
| 2023-07-24 | 7.45 | $7.45 | 57233 |
| 2023-07-21 | 7.43 | $7.51 | 35009 |
| 2023-07-20 | 7.41 | $7.46 | 19753 |
| 2023-07-19 | 7.39 | $7.67 | 18897 |
| 2023-07-18 | 7.35 | $7.67 | 483350 |
| 2023-07-17 | 7.31 | $7.75 | 21106 |
| 2023-07-14 | 7.25 | $7.57 | 57255 |
| 2023-07-13 | 7.21 | $7.67 | 26153 |
| 2023-07-12 | 7.15 | $7.60 | 31072 |
| 2023-07-11 | 7.11 | $7.32 | 21442 |
| 2023-07-10 | 7.08 | $7.29 | 69975 |
| 2023-07-07 | 7.06 | $7.14 | 16536 |
| 2023-07-06 | 7.06 | $7.08 | 20860 |
| 2023-07-05 | 7.06 | $7.00 | 37155 |
| 2023-07-03 | 7.07 | $7.10 | 13730 |
| 2023-06-30 | 7.06 | $7.20 | 23959 |
| 2023-06-29 | 7.05 | $6.99 | 28528 |
| 2023-06-28 | 7.06 | $7.11 | 13822 |
| 2023-06-27 | 7.05 | $7.07 | 30851 |
| 2023-06-26 | 7.04 | $6.83 | 18769 |
| 2023-06-23 | 7.05 | $6.87 | 27017 |
| 2023-06-22 | 7.05 | $7.04 | 96457 |
| 2023-06-21 | 7.04 | $7.05 | 36346 |
| 2023-06-20 | 7.01 | $7.24 | 38059 |
| 2023-06-16 | 6.97 | $7.10 | 87053 |
| 2023-06-15 | 6.93 | $6.97 | 69510 |
| 2023-06-14 | 6.90 | $6.99 | 40407 |
| 2023-06-13 | 6.85 | $7.14 | 65118 |
| 2023-06-12 | 6.79 | $7.32 | 41366 |
| 2023-06-09 | 6.70 | $7.28 | 62208 |
| 2023-06-08 | 6.60 | $7.08 | 23440 |
| 2023-06-07 | 6.52 | $7.00 | 60687 |
| 2023-06-06 | 6.43 | $7.28 | 57097 |
| 2023-06-05 | 6.31 | $6.97 | 45363 |
| 2023-06-02 | 6.22 | $6.95 | 41093 |
| 2023-06-01 | 6.11 | $6.92 | 59921 |
| 2023-05-31 | 6.01 | $6.88 | 214939 |
| 2023-05-30 | 5.89 | $6.56 | 106328 |
| 2023-05-26 | 5.81 | $6.04 | 41406 |
| 2023-05-25 | 5.77 | $5.99 | 40204 |
| 2023-05-24 | 5.73 | $6.16 | 20097 |
| 2023-05-23 | 5.68 | $6.40 | 195655 |
| 2023-05-22 | 5.59 | $6.30 | 139095 |
| 2023-05-19 | 5.52 | $5.86 | 113062 |
| 2023-05-18 | 5.48 | $5.79 | 66989 |
| 2023-05-17 | 5.44 | $5.48 | 32178 |
| 2023-05-16 | 5.44 | $5.42 | 20114 |
| 2023-05-15 | 5.45 | $5.50 | 36370 |
| 2023-05-12 | 5.45 | $5.39 | 71034 |
| 2023-05-11 | 5.46 | $5.54 | 50525 |
| 2023-05-10 | 5.46 | $5.42 | 30570 |
| 2023-05-09 | 5.48 | $5.65 | 77239 |
| 2023-05-08 | 5.47 | $5.36 | 10246 |
| 2023-05-05 | 5.49 | $5.40 | 22405 |
| 2023-05-04 | 5.50 | $5.23 | 39348 |
| 2023-05-03 | 5.53 | $5.28 | 37539 |
| 2023-05-02 | 5.56 | $5.33 | 54517 |
| 2023-05-01 | 5.58 | $5.54 | 41482 |
| 2023-04-28 | 5.58 | $5.72 | 166192 |
| 2023-04-27 | 5.56 | $5.38 | 71761 |
| 2023-04-26 | 5.57 | $5.43 | 76848 |
| 2023-04-25 | 5.58 | $5.43 | 99131 |
| 2023-04-24 | 5.59 | $5.44 | 78929 |
| 2023-04-21 | 5.59 | $5.48 | 59493 |
| 2023-04-20 | 5.59 | $5.48 | 30939 |
| 2023-04-19 | 5.59 | $5.69 | 48811 |
| 2023-04-18 | 5.57 | $5.83 | 123511 |
| 2023-04-17 | 5.53 | $6.16 | 417877 |
| 2023-04-14 | 5.46 | $5.77 | 49545 |
| 2023-04-13 | 5.42 | $5.92 | 39458 |
| 2023-04-12 | 5.36 | $5.66 | 61079 |
| 2023-04-11 | 5.34 | $5.57 | 161320 |
| 2023-04-10 | 5.32 | $5.46 | 59694 |
| 2023-04-06 | 5.32 | $5.44 | 49614 |
| 2023-04-05 | 5.32 | $5.23 | 81360 |
| 2023-04-04 | 5.34 | $5.31 | 112041 |
| 2023-04-03 | 5.37 | $5.26 | 35372 |
| 2023-03-31 | 5.41 | $5.25 | 91086 |
| 2023-03-30 | 5.46 | $5.19 | 75283 |
| 2023-03-29 | 5.53 | $5.19 | 64483 |
| 2023-03-28 | 5.61 | $5.11 | 49908 |
| 2023-03-27 | 5.71 | $5.26 | 47720 |
| 2023-03-24 | 5.81 | $5.27 | 35179 |
| 2023-03-23 | 5.92 | $5.32 | 145074 |
| 2023-03-22 | 6.04 | $5.42 | 64779 |
| 2023-03-21 | 6.16 | $5.62 | 88234 |
| 2023-03-20 | 6.27 | $5.37 | 45272 |
| 2023-03-17 | 6.42 | $5.29 | 174228 |
| 2023-03-16 | 6.58 | $5.34 | 273005 |
| 2023-03-15 | 6.76 | $5.65 | 217037 |
| 2023-03-14 | 6.91 | $6.24 | 474282 |
| 2023-03-13 | 7.02 | $5.70 | 183692 |
| 2023-03-10 | 7.18 | $5.77 | 187704 |
| 2023-03-09 | 7.35 | $6.06 | 293410 |
| 2023-03-08 | 7.50 | $6.38 | 406281 |
| 2023-03-07 | 7.63 | $6.56 | 600499 |
| 2023-03-06 | 7.75 | $7.55 | 74901 |
| 2023-03-03 | 7.78 | $7.68 | 33953 |
| 2023-03-02 | 7.80 | $7.59 | 58231 |
| 2023-03-01 | 7.83 | $7.68 | 44148 |
| 2023-02-28 | 7.86 | $7.84 | 160737 |
| 2023-02-27 | 7.87 | $7.77 | 90559 |
| 2023-02-24 | 7.89 | $7.58 | 81747 |
| 2023-02-23 | 7.93 | $8.13 | 94362 |
| 2023-02-22 | 7.91 | $7.70 | 29287 |
| 2023-02-21 | 7.94 | $7.69 | 71654 |
| 2023-02-17 | 7.97 | $7.89 | 32717 |
| 2023-02-16 | 7.98 | $7.97 | 45337 |
| 2023-02-15 | 7.98 | $8.02 | 53110 |
| 2023-02-14 | 7.98 | $7.71 | 69996 |
| 2023-02-13 | 8.00 | $7.71 | 107234 |
| 2023-02-10 | 8.02 | $7.64 | 59032 |
| 2023-02-09 | 8.04 | $7.91 | 74158 |
| 2023-02-08 | 8.04 | $8.04 | 70141 |
| 2023-02-07 | 8.01 | $8.17 | 53488 |
| 2023-02-06 | 7.97 | $8.09 | 47471 |
| 2023-02-03 | 7.93 | $8.12 | 93170 |
| 2023-02-02 | 7.88 | $8.40 | 152643 |
| 2023-02-01 | 7.80 | $8.21 | 105696 |
| 2023-01-31 | 7.73 | $8.15 | 43593 |
| 2023-01-30 | 7.65 | $8.24 | 194493 |
| 2023-01-27 | 7.56 | $8.16 | 69139 |
| 2023-01-26 | 7.46 | $8.14 | 79520 |
| 2023-01-25 | 7.36 | $7.92 | 71712 |
| 2023-01-24 | 7.27 | $7.79 | 67428 |
| 2023-01-23 | 7.19 | $7.79 | 137078 |
| 2023-01-20 | 7.10 | $7.58 | 190367 |
| 2023-01-19 | 7.03 | $7.67 | 220851 |
| 2023-01-18 | 6.95 | $7.66 | 403745 |
| 2023-01-17 | 6.87 | $7.40 | 234720 |
| 2023-01-13 | 6.80 | $7.33 | 118220 |
| 2023-01-12 | 6.75 | $7.23 | 77382 |
| 2023-01-11 | 6.70 | $6.95 | 51365 |
| 2023-01-10 | 6.68 | $6.99 | 546242 |
| 2023-01-09 | 6.66 | $7.01 | 166398 |
| 2023-01-06 | 6.65 | $6.57 | 139586 |
| 2023-01-05 | 6.68 | $6.81 | 61287 |
| 2023-01-04 | 6.70 | $6.81 | 82232 |
| 2023-01-03 | 6.72 | $6.37 | 164977 |
| 2022-12-30 | 6.79 | $6.45 | 74723 |
| 2022-12-29 | 6.87 | $6.55 | 212656 |
| 2022-12-28 | 6.93 | $6.34 | 213027 |
| 2022-12-27 | 7.03 | $6.19 | 138861 |
| 2022-12-23 | 7.14 | $6.38 | 217544 |
| 2022-12-22 | 7.23 | $6.53 | 298236 |
| 2022-12-21 | 7.32 | $6.74 | 419965 |
| 2022-12-20 | 7.38 | $7.34 | 1.0M |
| 2022-12-19 | 7.38 | $6.49 | 152068 |
| 2022-12-16 | 7.47 | $6.79 | 199368 |
| 2022-12-15 | 7.52 | $6.77 | 286065 |
| 2022-12-14 | 7.58 | $7.20 | 153078 |
| 2022-12-13 | 7.59 | $7.37 | 119241 |
| 2022-12-12 | 7.58 | $7.42 | 175265 |
| 2022-12-09 | 7.58 | $7.91 | 250823 |
| 2022-12-08 | 7.53 | $8.15 | 157273 |
| 2022-12-07 | 7.45 | $7.97 | 147000 |
| 2022-12-06 | 7.39 | $8.06 | 111138 |
| 2022-12-05 | 7.32 | $7.84 | 109294 |
| 2022-12-02 | 7.27 | $8.09 | 112664 |
| 2022-12-01 | 7.20 | $7.92 | 123213 |
| 2022-11-30 | 7.14 | $7.72 | 105508 |
| 2022-11-29 | 7.10 | $7.35 | 116645 |
| 2022-11-28 | 7.09 | $7.07 | 171180 |
| 2022-11-25 | 7.12 | $7.03 | 218302 |
| 2022-11-23 | 7.16 | $6.83 | 136256 |
| 2022-11-22 | 7.22 | $6.69 | 104010 |
| 2022-11-21 | 7.30 | $6.75 | 88505 |
| 2022-11-18 | 7.38 | $6.75 | 135058 |
| 2022-11-17 | 7.46 | $6.63 | 123204 |
| 2022-11-16 | 7.56 | $6.51 | 157998 |
| 2022-11-15 | 7.68 | $6.55 | 249994 |
| 2022-11-14 | 7.80 | $6.52 | 841931 |
| 2022-11-11 | 7.92 | $8.82 | 296204 |
| 2022-11-10 | 7.82 | $8.36 | 237102 |
| 2022-11-09 | 7.75 | $7.40 | 115874 |
| 2022-11-08 | 7.77 | $7.85 | 92631 |
| 2022-11-07 | 7.74 | $7.96 | 137056 |
| 2022-11-04 | 7.70 | $7.66 | 136903 |
| 2022-11-03 | 7.69 | $7.61 | 91910 |
| 2022-11-02 | 7.67 | $7.72 | 125032 |
| 2022-11-01 | 7.65 | $8.04 | 77937 |
| 2022-10-31 | 7.59 | $7.92 | 77727 |
| 2022-10-28 | 7.55 | $7.73 | 48699 |
| 2022-10-27 | 7.51 | $7.62 | 95680 |
| 2022-10-26 | 7.49 | $7.93 | 89021 |
| 2022-10-25 | 7.43 | $8.11 | 136837 |
| 2022-10-24 | 7.34 | $7.93 | 108234 |
| 2022-10-21 | 7.27 | $7.83 | 78166 |
| 2022-10-20 | 7.20 | $7.67 | 98877 |
| 2022-10-19 | 7.15 | $7.52 | 115461 |
| 2022-10-18 | 7.11 | $7.69 | 268727 |
| 2022-10-17 | 7.05 | $7.20 | 375397 |
| 2022-10-14 | 7.04 | $6.61 | 173353 |
| 2022-10-13 | 7.09 | $7.00 | 166006 |
| 2022-10-12 | 7.11 | $6.85 | 94682 |
| 2022-10-11 | 7.14 | $6.77 | 98048 |
| 2022-10-10 | 7.19 | $7.05 | 68238 |
| 2022-10-07 | 7.22 | $7.15 | 72239 |
| 2022-10-06 | 7.24 | $7.34 | 105572 |
| 2022-10-05 | 7.24 | $7.49 | 67376 |
| 2022-10-04 | 7.22 | $7.60 | 101329 |
| 2022-10-03 | 7.20 | $7.28 | 159139 |
| 2022-09-30 | 7.20 | $6.93 | 130902 |
| 2022-09-29 | 7.24 | $6.87 | 118600 |
| 2022-09-28 | 7.29 | $6.99 | 204153 |
| 2022-09-27 | 7.33 | $6.79 | 186882 |
| 2022-09-26 | 7.40 | $6.72 | 295372 |
| 2022-09-23 | 7.49 | $6.99 | 241354 |
| 2022-09-22 | 7.56 | $7.15 | 173287 |
| 2022-09-21 | 7.61 | $7.44 | 124087 |
| 2022-09-20 | 7.65 | $7.33 | 200295 |
| 2022-09-19 | 7.70 | $7.75 | 94319 |
| 2022-09-16 | 7.72 | $7.45 | 55455 |
| 2022-09-15 | 7.77 | $7.53 | 137164 |
| 2022-09-14 | 7.82 | $7.90 | 141721 |
| 2022-09-13 | 7.83 | $7.75 | 85098 |
| 2022-09-12 | 7.87 | $7.95 | 81461 |
| 2022-09-09 | 7.90 | $7.68 | 80229 |
| 2022-09-08 | 7.98 | $7.28 | 71006 |
| 2022-09-07 | 8.11 | $7.53 | 76965 |
| 2022-09-06 | 8.24 | $7.34 | 75208 |
| 2022-09-02 | 8.39 | $7.30 | 157367 |
| 2022-09-01 | 8.57 | $7.28 | 271390 |
| 2022-08-31 | 8.77 | $7.66 | 228700 |
| 2022-08-30 | 8.94 | $7.91 | 69170 |
| 2022-08-29 | 9.10 | $8.39 | 101623 |
| 2022-08-26 | 9.22 | $8.85 | 152946 |
| 2022-08-25 | 9.31 | $8.41 | 30358 |
| 2022-08-24 | 9.45 | $8.45 | 70027 |
| 2022-08-23 | 9.59 | $8.63 | 113071 |
| 2022-08-22 | 9.72 | $8.64 | 103689 |
| 2022-08-19 | 9.85 | $8.89 | 454646 |
| 2022-08-18 | 9.97 | $8.04 | 382062 |
| 2022-08-17 | 10.18 | $8.45 | 331103 |
| 2022-08-16 | 10.36 | $8.06 | 979216 |
| 2022-08-15 | 10.58 | $10.41 | 219661 |
| 2022-08-12 | 10.58 | $11.02 | 68412 |
| 2022-08-11 | 10.51 | $11.18 | 86670 |
| 2022-08-10 | 10.42 | $11.17 | 85577 |
| 2022-08-09 | 10.32 | $10.59 | 39585 |
| 2022-08-08 | 10.27 | $10.59 | 85817 |
| 2022-08-05 | 10.20 | $10.61 | 42300 |
| 2022-08-04 | 10.14 | $10.70 | 45059 |
| 2022-08-03 | 10.05 | $10.73 | 105542 |
| 2022-08-02 | 9.96 | $10.05 | 54604 |
| 2022-08-01 | 9.92 | $10.17 | 127134 |
| 2022-07-29 | 9.86 | $10.36 | 61583 |
| 2022-07-28 | 9.78 | $10.05 | 133961 |
| 2022-07-27 | 9.72 | $10.26 | 119819 |
| 2022-07-26 | 9.63 | $9.98 | 212320 |
| 2022-07-25 | 9.57 | $9.96 | 75050 |
| 2022-07-22 | 9.50 | $9.88 | 169089 |
| 2022-07-21 | 9.44 | $10.39 | 63786 |
| 2022-07-20 | 9.32 | $10.29 | 96329 |
| 2022-07-19 | 9.20 | $10.09 | 100139 |
| 2022-07-18 | 9.09 | $9.81 | 190199 |
| 2022-07-15 | 9.01 | $9.52 | 149359 |
| 2022-07-14 | 8.95 | $9.04 | 134481 |
| 2022-07-13 | 8.94 | $8.99 | 55989 |
| 2022-07-12 | 8.94 | $9.03 | 73573 |
| 2022-07-11 | 8.94 | $9.04 | 143657 |
| 2022-07-08 | 8.95 | $9.37 | 392061 |
| 2022-07-07 | 8.94 | $9.35 | 94184 |
| 2022-07-06 | 8.94 | $8.91 | 62847 |
| 2022-07-05 | 9.00 | $8.69 | 100498 |
| 2022-07-01 | 9.10 | $8.68 | 164284 |
| 2022-06-30 | 9.22 | $8.68 | 292173 |
| 2022-06-29 | 9.36 | $8.48 | 109202 |
| 2022-06-28 | 9.53 | $8.79 | 124401 |
| 2022-06-27 | 9.69 | $8.99 | 226291 |
| 2022-06-24 | 9.84 | $9.01 | 171998 |
| 2022-06-23 | 9.99 | $8.77 | 165755 |
| 2022-06-22 | 10.18 | $8.85 | 141135 |
| 2022-06-21 | 10.37 | $8.93 | 339196 |
| 2022-06-17 | 10.57 | $8.70 | 347779 |
| 2022-06-16 | 10.80 | $8.77 | 372772 |
| 2022-06-15 | 11.03 | $9.32 | 256609 |
| 2022-06-14 | 11.22 | $9.35 | 205400 |
| 2022-06-13 | 11.41 | $9.56 | 220711 |
| 2022-06-10 | 11.59 | $10.40 | 150763 |
| 2022-06-09 | 11.69 | $11.30 | 139706 |
| 2022-06-08 | 11.70 | $11.48 | 108498 |
| 2022-06-07 | 11.68 | $12.09 | 319433 |
| 2022-06-06 | 11.59 | $12.30 | 590615 |
| 2022-06-03 | 11.48 | $12.31 | 124306 |
| 2022-06-02 | 11.37 | $12.67 | 106634 |
| 2022-06-01 | 11.22 | $12.34 | 300650 |
| 2022-05-31 | 11.09 | $12.08 | 362106 |
| 2022-05-27 | 10.99 | $11.41 | 138785 |
| 2022-05-26 | 10.96 | $11.00 | 169469 |
| 2022-05-25 | 10.97 | $10.56 | 243993 |
| 2022-05-24 | 11.02 | $11.24 | 303415 |
| 2022-05-23 | 11.02 | $11.78 | 257977 |
| 2022-05-20 | 10.97 | $11.60 | 187150 |
| 2022-05-19 | 10.95 | $11.12 | 177687 |
| 2022-05-18 | 10.98 | $10.70 | 225985 |
| 2022-05-17 | 11.06 | $10.79 | 398562 |
| 2022-05-16 | 11.15 | $10.61 | 120160 |
| 2022-05-13 | 11.26 | $10.87 | 149747 |
| 2022-05-12 | 11.36 | $10.29 | 131557 |
| 2022-05-11 | 11.52 | $9.91 | 180893 |
| 2022-05-10 | 11.74 | $10.14 | 233417 |
| 2022-05-09 | 11.95 | $10.38 | 221280 |
| 2022-05-06 | 12.16 | $11.23 | 106532 |
| 2022-05-05 | 12.30 | $11.37 | 130418 |
| 2022-05-04 | 12.45 | $12.02 | 154176 |
| 2022-05-03 | 12.54 | $11.80 | 166491 |
| 2022-05-02 | 12.68 | $11.60 | 183971 |
| 2022-04-29 | 12.84 | $11.65 | 228571 |
| 2022-04-28 | 13.02 | $12.00 | 175889 |
| 2022-04-27 | 13.18 | $11.89 | 297278 |
| 2022-04-26 | 13.38 | $12.37 | 145962 |
| 2022-04-25 | 13.54 | $13.28 | 123942 |
| 2022-04-22 | 13.64 | $13.07 | 175269 |
| 2022-04-21 | 13.76 | $12.87 | 215537 |
| 2022-04-20 | 13.91 | $13.23 | 93766 |
| 2022-04-19 | 14.03 | $13.09 | 98481 |
| 2022-04-18 | 14.17 | $12.86 | 105636 |
| 2022-04-14 | 14.34 | $12.88 | 209168 |
| 2022-04-13 | 14.52 | $13.19 | 137688 |
| 2022-04-12 | 14.67 | $13.25 | 213410 |
| 2022-04-11 | 14.82 | $13.43 | 191007 |
| 2022-04-08 | 14.95 | $14.13 | 91900 |
| 2022-04-07 | 15.01 | $14.56 | 147022 |
| 2022-04-06 | 15.03 | $14.45 | 169236 |
| 2022-04-05 | 15.06 | $14.84 | 131954 |
| 2022-04-04 | 15.05 | $15.13 | 161131 |
| 2022-04-01 | 15.01 | $14.41 | 520470 |
| 2022-03-31 | 15.03 | $15.21 | 97563 |
| 2022-03-30 | 14.98 | $16.16 | 335427 |
| 2022-03-29 | 14.84 | $16.53 | 179275 |
| 2022-03-28 | 14.65 | $15.84 | 187195 |
| 2022-03-25 | 14.53 | $15.88 | 319963 |
| 2022-03-24 | 14.40 | $14.87 | 212795 |
| 2022-03-23 | 14.36 | $14.56 | 99224 |
| 2022-03-22 | 14.35 | $14.59 | 195299 |
| 2022-03-21 | 14.32 | $14.77 | 100798 |
| 2022-03-18 | 14.28 | $14.70 | 202758 |
| 2022-03-17 | 14.24 | $14.19 | 189029 |
| 2022-03-16 | 14.25 | $14.18 | 209942 |
| 2022-03-15 | 14.26 | $13.59 | 157923 |
| 2022-03-14 | 14.33 | $13.67 | 130020 |
| 2022-03-11 | 14.40 | $13.68 | 97276 |
| 2022-03-10 | 14.47 | $14.33 | 50680 |
| 2022-03-09 | 14.49 | $14.59 | 87931 |
| 2022-03-08 | 14.48 | $14.04 | 98888 |
| 2022-03-07 | 14.53 | $13.64 | 99314 |
| 2022-03-04 | 14.62 | $14.19 | 145756 |
| 2022-03-03 | 14.66 | $15.49 | 337175 |
| 2022-03-02 | 14.58 | $15.53 | 347419 |
| 2022-03-01 | 14.49 | $14.90 | 324835 |
| 2022-02-28 | 14.46 | $14.98 | 387062 |
| 2022-02-25 | 14.41 | $15.74 | 279180 |
| 2022-02-24 | 14.28 | $14.63 | 408562 |
| 2022-02-23 | 14.24 | $12.75 | 216007 |
| 2022-02-22 | 14.39 | $13.36 | 221031 |
| 2022-02-18 | 14.47 | $13.67 | 92354 |
| 2022-02-17 | 14.53 | $14.24 | 59649 |
| 2022-02-16 | 14.53 | $14.67 | 99472 |
| 2022-02-15 | 14.49 | $14.73 | 45508 |
| 2022-02-14 | 14.43 | $14.29 | 128352 |
| 2022-02-11 | 14.42 | $14.42 | 50234 |
| 2022-02-10 | 14.40 | $14.75 | 144615 |
| 2022-02-09 | 14.34 | $15.23 | 60882 |
| 2022-02-08 | 14.23 | $14.72 | 60989 |
| 2022-02-07 | 14.17 | $15.00 | 189273 |
| 2022-02-04 | 14.08 | $14.96 | 120205 |
| 2022-02-03 | 13.98 | $14.42 | 170101 |
| 2022-02-02 | 13.94 | $15.04 | 117493 |
| 2022-02-01 | 13.83 | $15.10 | 150312 |
| 2022-01-31 | 13.72 | $14.61 | 87545 |
| 2022-01-28 | 13.66 | $13.39 | 98077 |
| 2022-01-27 | 13.72 | $12.96 | 80194 |
| 2022-01-26 | 13.83 | $12.96 | 100630 |
| 2022-01-25 | 13.95 | $12.95 | 189874 |
| 2022-01-24 | 14.07 | $13.46 | 198148 |
| 2022-01-21 | 14.16 | $13.56 | 160030 |
| 2022-01-20 | 14.24 | $13.67 | 158993 |
| 2022-01-19 | 14.32 | $13.90 | 117356 |
| 2022-01-18 | 14.38 | $14.00 | 114293 |
| 2022-01-14 | 14.43 | $14.30 | 174197 |
| 2022-01-13 | 14.45 | $14.11 | 92449 |
| 2022-01-12 | 14.49 | $14.42 | 68208 |
| 2022-01-11 | 14.50 | $14.41 | 79901 |
| 2022-01-10 | 14.50 | $14.09 | 99963 |
| 2022-01-07 | 14.54 | $14.15 | 80936 |
| 2022-01-06 | 14.58 | $14.15 | 70173 |
| 2022-01-05 | 14.62 | $13.87 | 132662 |
| 2022-01-04 | 14.70 | $14.41 | 153544 |
| 2022-01-03 | 14.72 | $15.15 | 157235 |
| 2021-12-31 | 14.67 | $15.15 | 169324 |
| 2021-12-30 | 14.63 | $15.22 | 376429 |
| 2021-12-29 | 14.57 | $14.33 | 257035 |
| 2021-12-28 | 14.59 | $14.53 | 230131 |
| 2021-12-27 | 14.61 | $14.79 | 209966 |
| 2021-12-23 | 14.60 | $15.24 | 347003 |
| 2021-12-22 | 14.55 | $14.56 | 218575 |
| 2021-12-21 | 14.57 | $14.58 | 194442 |
| 2021-12-20 | 14.59 | $14.30 | 155568 |
| 2021-12-17 | 14.64 | $14.76 | 222203 |
| 2021-12-16 | 14.66 | $14.44 | 168527 |
| 2021-12-15 | 14.72 | $14.14 | 82968 |
| 2021-12-14 | 14.82 | $13.72 | 179247 |
| 2021-12-13 | 14.98 | $13.87 | 216488 |
| 2021-12-10 | 15.15 | $14.68 | 53762 |
| 2021-12-09 | 15.27 | $14.89 | 97666 |
| 2021-12-08 | 15.39 | $15.26 | 89743 |
| 2021-12-07 | 15.50 | $15.36 | 215400 |
| 2021-12-06 | 15.62 | $14.64 | 77499 |
| 2021-12-03 | 15.82 | $14.53 | 293682 |
| 2021-12-02 | 16.05 | $14.98 | 219687 |
| 2021-12-01 | 16.26 | $14.10 | 336276 |
| 2021-11-30 | 16.58 | $15.30 | 120796 |
| 2021-11-29 | 16.80 | $15.41 | 113747 |
| 2021-11-26 | 17.03 | $15.22 | 162008 |
| 2021-11-24 | 17.29 | $15.61 | 202421 |
| 2021-11-23 | 17.54 | $15.39 | 282018 |
| 2021-11-22 | 17.83 | $15.27 | 1.2M |
| 2021-11-19 | 18.15 | $15.60 | 225094 |
| 2021-11-18 | 18.44 | $16.11 | 217007 |
| 2021-11-17 | 18.71 | $17.10 | 137112 |
| 2021-11-16 | 18.89 | $17.76 | 274485 |
| 2021-11-15 | 19.02 | $17.08 | 447086 |
| 2021-11-12 | 19.22 | $18.21 | 396687 |
| 2021-11-11 | 19.32 | $20.02 | 816553 |
| 2021-11-10 | 19.24 | $20.80 | 391027 |
| 2021-11-09 | 19.07 | $20.01 | 167961 |
| 2021-11-08 | 18.97 | $18.97 | 212147 |
| 2021-11-05 | 18.98 | $17.84 | 197028 |
| 2021-11-04 | 19.09 | $18.40 | 226023 |
| 2021-11-03 | 19.16 | $19.04 | 59650 |
| 2021-11-02 | 19.16 | $19.15 | 36351 |
| 2021-11-01 | 19.15 | $19.51 | 66040 |
| 2021-10-29 | 19.10 | $18.95 | 109961 |
| 2021-10-28 | 19.11 | $19.60 | 67330 |
| 2021-10-27 | 19.04 | $19.20 | 181549 |
| 2021-10-26 | 19.02 | $20.04 | 191717 |
| 2021-10-25 | 18.91 | $18.57 | 123886 |
| 2021-10-22 | 18.94 | $18.39 | 214208 |
| 2021-10-21 | 18.99 | $19.04 | 45071 |
| 2021-10-20 | 18.99 | $19.51 | 47496 |
| 2021-10-19 | 18.95 | $19.82 | 146231 |
| 2021-10-18 | 18.86 | $18.83 | 104462 |
| 2021-10-15 | 18.87 | $18.82 | 50185 |
| 2021-10-14 | 18.89 | $18.87 | 52792 |
| 2021-10-13 | 18.91 | $18.73 | 78667 |
| 2021-10-12 | 18.94 | $18.74 | 31545 |
| 2021-10-11 | 18.98 | $18.84 | 100567 |
| 2021-10-08 | 19.02 | $19.23 | 79291 |
| 2021-10-07 | 19.03 | $18.78 | 122975 |
| 2021-10-06 | 19.09 | $18.58 | 82931 |
| 2021-10-05 | 19.19 | $18.50 | 136204 |
| 2021-10-04 | 19.30 | $18.97 | 109478 |
| 2021-10-01 | 19.39 | $19.28 | 227948 |
| 2021-09-30 | 19.46 | $18.47 | 112037 |
| 2021-09-29 | 19.62 | $18.54 | 98889 |
| 2021-09-28 | 19.78 | $18.63 | 93598 |
| 2021-09-27 | 19.93 | $19.31 | 121549 |
| 2021-09-24 | 20.03 | $20.11 | 122532 |
| 2021-09-23 | 20.06 | $20.22 | 227488 |
| 2021-09-22 | 20.09 | $19.19 | 85033 |
| 2021-09-21 | 20.22 | $18.43 | 66187 |
| 2021-09-20 | 20.45 | $18.50 | 226313 |
| 2021-09-17 | 20.69 | $19.79 | 49898 |
| 2021-09-16 | 20.81 | $19.91 | 75437 |
| 2021-09-15 | 20.92 | $19.70 | 123360 |
| 2021-09-14 | 21.05 | $19.99 | 134099 |
| 2021-09-13 | 21.15 | $20.80 | 237330 |
| 2021-09-10 | 21.18 | $20.92 | 228550 |
| 2021-09-09 | 21.19 | $21.49 | 71116 |
| 2021-09-08 | 21.16 | $20.72 | 102226 |
| 2021-09-07 | 21.21 | $21.17 | 76918 |
| 2021-09-03 | 21.21 | $22.00 | 156585 |
| 2021-09-02 | 21.14 | $22.45 | 298030 |
| 2021-09-01 | 21.02 | $20.90 | 180664 |
| 2021-08-31 | 21.06 | $20.17 | 96006 |
| 2021-08-30 | 21.17 | $20.12 | 146060 |
| 2021-08-27 | 21.29 | $20.50 | 146645 |
| 2021-08-26 | 21.39 | $21.11 | 185126 |
| 2021-08-25 | 21.43 | $21.86 | 73319 |
| 2021-08-24 | 21.41 | $22.12 | 124788 |
| 2021-08-23 | 21.37 | $21.74 | 342685 |
| 2021-08-20 | 21.37 | $22.31 | 338019 |
| 2021-08-19 | 21.31 | $21.72 | 542885 |
| 2021-08-18 | 21.30 | $19.88 | 130320 |
| 2021-08-17 | 21.48 | $19.36 | 209524 |
| 2021-08-16 | 21.71 | $19.76 | 93952 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.18
2024-02-05
Close Price
$5.03
Vol: 56912
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.18
Average
9.52
Maximum
21.66
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-02-05 | 5.18 | $5.03 | 56912 |
| 2024-02-02 | 5.20 | $5.05 | 50672 |
| 2024-02-01 | 5.21 | $4.87 | 48933 |
| 2024-01-31 | 5.27 | $5.02 | 143256 |
| 2024-01-30 | 5.30 | $5.15 | 88635 |
| 2024-01-29 | 5.30 | $5.20 | 109256 |
| 2024-01-26 | 5.30 | $5.23 | 197056 |
| 2024-01-25 | 5.29 | $5.19 | 230843 |
| 2024-01-24 | 5.28 | $5.13 | 215011 |
| 2024-01-23 | 5.28 | $5.20 | 184841 |
| 2024-01-22 | 5.26 | $5.23 | 136627 |
| 2024-01-19 | 5.24 | $5.22 | 122908 |
| 2024-01-18 | 5.21 | $5.20 | 76543 |
| 2024-01-17 | 5.18 | $5.14 | 92703 |
| 2024-01-16 | 5.16 | $5.10 | 27421 |
| 2024-01-12 | 5.13 | $5.12 | 37103 |
| 2024-01-11 | 5.10 | $4.95 | 28267 |
| 2024-01-10 | 5.10 | $5.07 | 19715 |
| 2024-01-09 | 5.07 | $5.02 | 24113 |
| 2024-01-08 | 5.05 | $4.97 | 36906 |
| 2024-01-05 | 5.03 | $4.77 | 11148 |
| 2024-01-04 | 5.04 | $4.79 | 21205 |
| 2024-01-03 | 5.06 | $4.83 | 49299 |
| 2024-01-02 | 5.06 | $4.99 | 52423 |
| 2023-12-29 | 5.03 | $5.06 | 54118 |
| 2023-12-28 | 4.98 | $5.08 | 71672 |
| 2023-12-27 | 4.91 | $5.17 | 84501 |
| 2023-12-26 | 4.81 | $4.86 | 31293 |
| 2023-12-22 | 4.76 | $4.80 | 102768 |
| 2023-12-21 | 4.71 | $4.85 | 25501 |
| 2023-12-20 | 4.64 | $4.87 | 125163 |
| 2023-12-19 | 4.55 | $4.82 | 95838 |
| 2023-12-18 | 4.46 | $4.70 | 101742 |
| 2023-12-15 | 4.38 | $4.69 | 81222 |
| 2023-12-14 | 4.28 | $4.62 | 243661 |
| 2023-12-13 | 4.18 | $4.32 | 106485 |
| 2023-12-12 | 4.13 | $4.31 | 20508 |
| 2023-12-11 | 4.06 | $4.33 | 42371 |
| 2023-12-08 | 3.99 | $4.27 | 40836 |
| 2023-12-07 | 3.91 | $4.27 | 77492 |
| 2023-12-06 | 3.82 | $4.11 | 84302 |
| 2023-12-05 | 3.75 | $3.88 | 9987 |
| 2023-12-04 | 3.71 | $3.88 | 937510 |
| 2023-12-01 | 3.67 | $3.66 | 59954 |
| 2023-11-30 | 3.67 | $3.64 | 75180 |
| 2023-11-29 | 3.67 | $3.64 | 67878 |
| 2023-11-28 | 3.67 | $3.71 | 66656 |
| 2023-11-27 | 3.66 | $3.58 | 156306 |
| 2023-11-24 | 3.67 | $3.73 | 30879 |
| 2023-11-22 | 3.66 | $3.71 | 83087 |
| 2023-11-21 | 3.64 | $3.75 | 127350 |
| 2023-11-20 | 3.61 | $3.64 | 24940 |
| 2023-11-17 | 3.61 | $3.56 | 20905 |
| 2023-11-16 | 3.61 | $3.65 | 37192 |
| 2023-11-15 | 3.60 | $3.74 | 71827 |
| 2023-11-14 | 3.57 | $3.67 | 80802 |
| 2023-11-13 | 3.55 | $3.64 | 31873 |
| 2023-11-10 | 3.53 | $3.60 | 27138 |
| 2023-11-09 | 3.51 | $3.65 | 63328 |
| 2023-11-08 | 3.48 | $3.67 | 56501 |
| 2023-11-07 | 3.45 | $3.64 | 48504 |
| 2023-11-06 | 3.41 | $3.71 | 41905 |
| 2023-11-03 | 3.36 | $3.68 | 84773 |
| 2023-11-02 | 3.30 | $3.58 | 72639 |
| 2023-11-01 | 3.26 | $3.49 | 62418 |
| 2023-10-31 | 3.22 | $3.35 | 30466 |
| 2023-10-30 | 3.22 | $3.25 | 44590 |
| 2023-10-27 | 3.23 | $3.22 | 36353 |
| 2023-10-26 | 3.26 | $3.33 | 28213 |
| 2023-10-25 | 3.26 | $3.26 | 30313 |
| 2023-10-24 | 3.29 | $3.33 | 30272 |
| 2023-10-23 | 3.30 | $3.31 | 49372 |
| 2023-10-20 | 3.32 | $3.37 | 61267 |
| 2023-10-19 | 3.33 | $3.47 | 14695 |
| 2023-10-18 | 3.33 | $3.51 | 39378 |
| 2023-10-17 | 3.32 | $3.53 | 37733 |
| 2023-10-16 | 3.30 | $3.49 | 33780 |
| 2023-10-13 | 3.29 | $3.39 | 48817 |
| 2023-10-12 | 3.30 | $3.53 | 54153 |
| 2023-10-11 | 3.28 | $3.66 | 55235 |
| 2023-10-10 | 3.23 | $3.57 | 71676 |
| 2023-10-09 | 3.20 | $3.46 | 32023 |
| 2023-10-06 | 3.19 | $3.43 | 24293 |
| 2023-10-05 | 3.19 | $3.44 | 19569 |
| 2023-10-04 | 3.18 | $3.44 | 247129 |
| 2023-10-03 | 3.18 | $3.39 | 242304 |
| 2023-10-02 | 3.19 | $3.32 | 102893 |
| 2023-09-29 | 3.22 | $3.53 | 98358 |
| 2023-09-28 | 3.21 | $3.48 | 44166 |
| 2023-09-27 | 3.21 | $3.60 | 139268 |
| 2023-09-26 | 3.20 | $3.41 | 39677 |
| 2023-09-25 | 3.22 | $3.45 | 23502 |
| 2023-09-22 | 3.25 | $3.46 | 65713 |
| 2023-09-21 | 3.27 | $3.56 | 87443 |
| 2023-09-20 | 3.29 | $3.67 | 59055 |
| 2023-09-19 | 3.29 | $3.62 | 240830 |
| 2023-09-18 | 3.30 | $3.67 | 66899 |
| 2023-09-15 | 3.31 | $3.83 | 193644 |
| 2023-09-14 | 3.29 | $3.70 | 222459 |
| 2023-09-13 | 3.31 | $3.53 | 245837 |
| 2023-09-12 | 3.36 | $3.59 | 368763 |
| 2023-09-11 | 3.42 | $3.61 | 204903 |
| 2023-09-08 | 3.48 | $3.68 | 605865 |
| 2023-09-07 | 3.55 | $3.81 | 146177 |
| 2023-09-06 | 3.61 | $3.83 | 218878 |
| 2023-09-05 | 3.67 | $3.90 | 146054 |
| 2023-09-01 | 3.74 | $3.86 | 187759 |
| 2023-08-31 | 3.83 | $3.77 | 678049 |
| 2023-08-30 | 3.97 | $3.90 | 112380 |
| 2023-08-29 | 4.10 | $3.97 | 238974 |
| 2023-08-28 | 4.25 | $3.95 | 46183 |
| 2023-08-25 | 4.43 | $3.98 | 138027 |
| 2023-08-24 | 4.63 | $3.90 | 387955 |
| 2023-08-23 | 4.90 | $4.08 | 380713 |
| 2023-08-22 | 5.17 | $4.16 | 277031 |
| 2023-08-21 | 5.47 | $4.37 | 418410 |
| 2023-08-18 | 5.79 | $4.10 | 531531 |
| 2023-08-17 | 6.21 | $4.35 | 821700 |
| 2023-08-16 | 6.65 | $6.26 | 47653 |
| 2023-08-15 | 6.77 | $6.19 | 27928 |
| 2023-08-14 | 6.91 | $6.38 | 17789 |
| 2023-08-11 | 7.04 | $6.28 | 41573 |
| 2023-08-10 | 7.21 | $6.38 | 98067 |
| 2023-08-09 | 7.39 | $6.92 | 68691 |
| 2023-08-08 | 7.49 | $7.20 | 53406 |
| 2023-08-07 | 7.54 | $7.32 | 6153 |
| 2023-08-04 | 7.57 | $7.37 | 18321 |
| 2023-08-03 | 7.60 | $7.50 | 5700 |
| 2023-08-02 | 7.60 | $7.52 | 15353 |
| 2023-08-01 | 7.60 | $7.59 | 29311 |
| 2023-07-31 | 7.58 | $7.56 | 47604 |
| 2023-07-28 | 7.56 | $7.46 | 21793 |
| 2023-07-27 | 7.56 | $7.45 | 20299 |
| 2023-07-26 | 7.56 | $7.18 | 62869 |
| 2023-07-25 | 7.62 | $7.42 | 36884 |
| 2023-07-24 | 7.64 | $7.45 | 57233 |
| 2023-07-21 | 7.65 | $7.51 | 35009 |
| 2023-07-20 | 7.65 | $7.46 | 19753 |
| 2023-07-19 | 7.65 | $7.67 | 18897 |
| 2023-07-18 | 7.61 | $7.67 | 483350 |
| 2023-07-17 | 7.57 | $7.75 | 21106 |
| 2023-07-14 | 7.49 | $7.57 | 57255 |
| 2023-07-13 | 7.44 | $7.67 | 26153 |
| 2023-07-12 | 7.36 | $7.60 | 31072 |
| 2023-07-11 | 7.29 | $7.32 | 21442 |
| 2023-07-10 | 7.25 | $7.29 | 69975 |
| 2023-07-07 | 7.22 | $7.14 | 16536 |
| 2023-07-06 | 7.21 | $7.08 | 20860 |
| 2023-07-05 | 7.21 | $7.00 | 37155 |
| 2023-07-03 | 7.23 | $7.10 | 13730 |
| 2023-06-30 | 7.23 | $7.20 | 23959 |
| 2023-06-29 | 7.20 | $6.99 | 28528 |
| 2023-06-28 | 7.21 | $7.11 | 13822 |
| 2023-06-27 | 7.20 | $7.07 | 30851 |
| 2023-06-26 | 7.19 | $6.83 | 18769 |
| 2023-06-23 | 7.23 | $6.87 | 27017 |
| 2023-06-22 | 7.27 | $7.04 | 96457 |
| 2023-06-21 | 7.27 | $7.05 | 36346 |
| 2023-06-20 | 7.27 | $7.24 | 38059 |
| 2023-06-16 | 7.23 | $7.10 | 87053 |
| 2023-06-15 | 7.20 | $6.97 | 69510 |
| 2023-06-14 | 7.20 | $6.99 | 40407 |
| 2023-06-13 | 7.19 | $7.14 | 65118 |
| 2023-06-12 | 7.14 | $7.32 | 41366 |
| 2023-06-09 | 7.05 | $7.28 | 62208 |
| 2023-06-08 | 6.94 | $7.08 | 23440 |
| 2023-06-07 | 6.86 | $7.00 | 60687 |
| 2023-06-06 | 6.78 | $7.28 | 57097 |
| 2023-06-05 | 6.63 | $6.97 | 45363 |
| 2023-06-02 | 6.52 | $6.95 | 41093 |
| 2023-06-01 | 6.38 | $6.92 | 59921 |
| 2023-05-31 | 6.24 | $6.88 | 214939 |
| 2023-05-30 | 6.07 | $6.56 | 106328 |
| 2023-05-26 | 5.95 | $6.04 | 41406 |
| 2023-05-25 | 5.91 | $5.99 | 40204 |
| 2023-05-24 | 5.88 | $6.16 | 20097 |
| 2023-05-23 | 5.80 | $6.40 | 195655 |
| 2023-05-22 | 5.66 | $6.30 | 139095 |
| 2023-05-19 | 5.52 | $5.86 | 113062 |
| 2023-05-18 | 5.46 | $5.79 | 66989 |
| 2023-05-17 | 5.39 | $5.48 | 32178 |
| 2023-05-16 | 5.38 | $5.42 | 20114 |
| 2023-05-15 | 5.39 | $5.50 | 36370 |
| 2023-05-12 | 5.37 | $5.39 | 71034 |
| 2023-05-11 | 5.38 | $5.54 | 50525 |
| 2023-05-10 | 5.36 | $5.42 | 30570 |
| 2023-05-09 | 5.36 | $5.65 | 77239 |
| 2023-05-08 | 5.31 | $5.36 | 10246 |
| 2023-05-05 | 5.32 | $5.40 | 22405 |
| 2023-05-04 | 5.33 | $5.23 | 39348 |
| 2023-05-03 | 5.36 | $5.28 | 37539 |
| 2023-05-02 | 5.40 | $5.33 | 54517 |
| 2023-05-01 | 5.43 | $5.54 | 41482 |
| 2023-04-28 | 5.43 | $5.72 | 166192 |
| 2023-04-27 | 5.38 | $5.38 | 71761 |
| 2023-04-26 | 5.40 | $5.43 | 76848 |
| 2023-04-25 | 5.42 | $5.43 | 99131 |
| 2023-04-24 | 5.44 | $5.44 | 78929 |
| 2023-04-21 | 5.46 | $5.48 | 59493 |
| 2023-04-20 | 5.48 | $5.48 | 30939 |
| 2023-04-19 | 5.50 | $5.69 | 48811 |
| 2023-04-18 | 5.48 | $5.83 | 123511 |
| 2023-04-17 | 5.43 | $6.16 | 417877 |
| 2023-04-14 | 5.30 | $5.77 | 49545 |
| 2023-04-13 | 5.24 | $5.92 | 39458 |
| 2023-04-12 | 5.14 | $5.66 | 61079 |
| 2023-04-11 | 5.08 | $5.57 | 161320 |
| 2023-04-10 | 5.03 | $5.46 | 59694 |
| 2023-04-06 | 5.00 | $5.44 | 49614 |
| 2023-04-05 | 4.97 | $5.23 | 81360 |
| 2023-04-04 | 4.99 | $5.31 | 112041 |
| 2023-04-03 | 4.99 | $5.26 | 35372 |
| 2023-03-31 | 5.01 | $5.25 | 91086 |
| 2023-03-30 | 5.04 | $5.19 | 75283 |
| 2023-03-29 | 5.09 | $5.19 | 64483 |
| 2023-03-28 | 5.15 | $5.11 | 49908 |
| 2023-03-27 | 5.24 | $5.26 | 47720 |
| 2023-03-24 | 5.32 | $5.27 | 35179 |
| 2023-03-23 | 5.42 | $5.32 | 145074 |
| 2023-03-22 | 5.52 | $5.42 | 64779 |
| 2023-03-21 | 5.62 | $5.62 | 88234 |
| 2023-03-20 | 5.71 | $5.37 | 45272 |
| 2023-03-17 | 5.86 | $5.29 | 174228 |
| 2023-03-16 | 6.06 | $5.34 | 273005 |
| 2023-03-15 | 6.28 | $5.65 | 217037 |
| 2023-03-14 | 6.47 | $6.24 | 474282 |
| 2023-03-13 | 6.58 | $5.70 | 183692 |
| 2023-03-10 | 6.81 | $5.77 | 187704 |
| 2023-03-09 | 7.08 | $6.06 | 293410 |
| 2023-03-08 | 7.32 | $6.38 | 406281 |
| 2023-03-07 | 7.54 | $6.56 | 600499 |
| 2023-03-06 | 7.76 | $7.55 | 74901 |
| 2023-03-03 | 7.81 | $7.68 | 33953 |
| 2023-03-02 | 7.83 | $7.59 | 58231 |
| 2023-03-01 | 7.87 | $7.68 | 44148 |
| 2023-02-28 | 7.91 | $7.84 | 160737 |
| 2023-02-27 | 7.91 | $7.77 | 90559 |
| 2023-02-24 | 7.93 | $7.58 | 81747 |
| 2023-02-23 | 8.00 | $8.13 | 94362 |
| 2023-02-22 | 7.95 | $7.70 | 29287 |
| 2023-02-21 | 7.99 | $7.69 | 71654 |
| 2023-02-17 | 8.04 | $7.89 | 32717 |
| 2023-02-16 | 8.05 | $7.97 | 45337 |
| 2023-02-15 | 8.05 | $8.02 | 53110 |
| 2023-02-14 | 8.03 | $7.71 | 69996 |
| 2023-02-13 | 8.08 | $7.71 | 107234 |
| 2023-02-10 | 8.13 | $7.64 | 59032 |
| 2023-02-09 | 8.20 | $7.91 | 74158 |
| 2023-02-08 | 8.23 | $8.04 | 70141 |
| 2023-02-07 | 8.23 | $8.17 | 53488 |
| 2023-02-06 | 8.20 | $8.09 | 47471 |
| 2023-02-03 | 8.18 | $8.12 | 93170 |
| 2023-02-02 | 8.15 | $8.40 | 152643 |
| 2023-02-01 | 8.05 | $8.21 | 105696 |
| 2023-01-31 | 7.98 | $8.15 | 43593 |
| 2023-01-30 | 7.90 | $8.24 | 194493 |
| 2023-01-27 | 7.79 | $8.16 | 69139 |
| 2023-01-26 | 7.68 | $8.14 | 79520 |
| 2023-01-25 | 7.56 | $7.92 | 71712 |
| 2023-01-24 | 7.46 | $7.79 | 67428 |
| 2023-01-23 | 7.37 | $7.79 | 137078 |
| 2023-01-20 | 7.26 | $7.58 | 190367 |
| 2023-01-19 | 7.18 | $7.67 | 220851 |
| 2023-01-18 | 7.07 | $7.66 | 403745 |
| 2023-01-17 | 6.94 | $7.40 | 234720 |
| 2023-01-13 | 6.85 | $7.33 | 118220 |
| 2023-01-12 | 6.75 | $7.23 | 77382 |
| 2023-01-11 | 6.67 | $6.95 | 51365 |
| 2023-01-10 | 6.63 | $6.99 | 546242 |
| 2023-01-09 | 6.57 | $7.01 | 166398 |
| 2023-01-06 | 6.51 | $6.57 | 139586 |
| 2023-01-05 | 6.53 | $6.81 | 61287 |
| 2023-01-04 | 6.50 | $6.81 | 82232 |
| 2023-01-03 | 6.47 | $6.37 | 164977 |
| 2022-12-30 | 6.53 | $6.45 | 74723 |
| 2022-12-29 | 6.58 | $6.55 | 212656 |
| 2022-12-28 | 6.62 | $6.34 | 213027 |
| 2022-12-27 | 6.72 | $6.19 | 138861 |
| 2022-12-23 | 6.86 | $6.38 | 217544 |
| 2022-12-22 | 6.99 | $6.53 | 298236 |
| 2022-12-21 | 7.10 | $6.74 | 419965 |
| 2022-12-20 | 7.20 | $7.34 | 1.0M |
| 2022-12-19 | 7.18 | $6.49 | 152068 |
| 2022-12-16 | 7.34 | $6.79 | 199368 |
| 2022-12-15 | 7.46 | $6.77 | 286065 |
| 2022-12-14 | 7.61 | $7.20 | 153078 |
| 2022-12-13 | 7.69 | $7.37 | 119241 |
| 2022-12-12 | 7.74 | $7.42 | 175265 |
| 2022-12-09 | 7.80 | $7.91 | 250823 |
| 2022-12-08 | 7.75 | $8.15 | 157273 |
| 2022-12-07 | 7.65 | $7.97 | 147000 |
| 2022-12-06 | 7.57 | $8.06 | 111138 |
| 2022-12-05 | 7.46 | $7.84 | 109294 |
| 2022-12-02 | 7.38 | $8.09 | 112664 |
| 2022-12-01 | 7.23 | $7.92 | 123213 |
| 2022-11-30 | 7.09 | $7.72 | 105508 |
| 2022-11-29 | 6.97 | $7.35 | 116645 |
| 2022-11-28 | 6.91 | $7.07 | 171180 |
| 2022-11-25 | 6.91 | $7.03 | 218302 |
| 2022-11-23 | 6.91 | $6.83 | 136256 |
| 2022-11-22 | 6.96 | $6.69 | 104010 |
| 2022-11-21 | 7.04 | $6.75 | 88505 |
| 2022-11-18 | 7.13 | $6.75 | 135058 |
| 2022-11-17 | 7.23 | $6.63 | 123204 |
| 2022-11-16 | 7.38 | $6.51 | 157998 |
| 2022-11-15 | 7.57 | $6.55 | 249994 |
| 2022-11-14 | 7.79 | $6.52 | 841931 |
| 2022-11-11 | 8.05 | $8.82 | 296204 |
| 2022-11-10 | 7.86 | $8.36 | 237102 |
| 2022-11-09 | 7.74 | $7.40 | 115874 |
| 2022-11-08 | 7.81 | $7.85 | 92631 |
| 2022-11-07 | 7.78 | $7.96 | 137056 |
| 2022-11-04 | 7.73 | $7.66 | 136903 |
| 2022-11-03 | 7.74 | $7.61 | 91910 |
| 2022-11-02 | 7.75 | $7.72 | 125032 |
| 2022-11-01 | 7.75 | $8.04 | 77937 |
| 2022-10-31 | 7.67 | $7.92 | 77727 |
| 2022-10-28 | 7.61 | $7.73 | 48699 |
| 2022-10-27 | 7.58 | $7.62 | 95680 |
| 2022-10-26 | 7.57 | $7.93 | 89021 |
| 2022-10-25 | 7.48 | $8.11 | 136837 |
| 2022-10-24 | 7.35 | $7.93 | 108234 |
| 2022-10-21 | 7.23 | $7.83 | 78166 |
| 2022-10-20 | 7.12 | $7.67 | 98877 |
| 2022-10-19 | 7.02 | $7.52 | 115461 |
| 2022-10-18 | 6.94 | $7.69 | 268727 |
| 2022-10-17 | 6.81 | $7.20 | 375397 |
| 2022-10-14 | 6.77 | $6.61 | 173353 |
| 2022-10-13 | 6.84 | $7.00 | 166006 |
| 2022-10-12 | 6.85 | $6.85 | 94682 |
| 2022-10-11 | 6.89 | $6.77 | 98048 |
| 2022-10-10 | 6.96 | $7.05 | 68238 |
| 2022-10-07 | 6.98 | $7.15 | 72239 |
| 2022-10-06 | 6.99 | $7.34 | 105572 |
| 2022-10-05 | 6.96 | $7.49 | 67376 |
| 2022-10-04 | 6.90 | $7.60 | 101329 |
| 2022-10-03 | 6.81 | $7.28 | 159139 |
| 2022-09-30 | 6.77 | $6.93 | 130902 |
| 2022-09-29 | 6.80 | $6.87 | 118600 |
| 2022-09-28 | 6.85 | $6.99 | 204153 |
| 2022-09-27 | 6.89 | $6.79 | 186882 |
| 2022-09-26 | 6.99 | $6.72 | 295372 |
| 2022-09-23 | 7.11 | $6.99 | 241354 |
| 2022-09-22 | 7.20 | $7.15 | 173287 |
| 2022-09-21 | 7.28 | $7.44 | 124087 |
| 2022-09-20 | 7.31 | $7.33 | 200295 |
| 2022-09-19 | 7.37 | $7.75 | 94319 |
| 2022-09-16 | 7.36 | $7.45 | 55455 |
| 2022-09-15 | 7.41 | $7.53 | 137164 |
| 2022-09-14 | 7.46 | $7.90 | 141721 |
| 2022-09-13 | 7.44 | $7.75 | 85098 |
| 2022-09-12 | 7.46 | $7.95 | 81461 |
| 2022-09-09 | 7.43 | $7.68 | 80229 |
| 2022-09-08 | 7.47 | $7.28 | 71006 |
| 2022-09-07 | 7.60 | $7.53 | 76965 |
| 2022-09-06 | 7.70 | $7.34 | 75208 |
| 2022-09-02 | 7.86 | $7.30 | 157367 |
| 2022-09-01 | 8.06 | $7.28 | 271390 |
| 2022-08-31 | 8.30 | $7.66 | 228700 |
| 2022-08-30 | 8.51 | $7.91 | 69170 |
| 2022-08-29 | 8.69 | $8.39 | 101623 |
| 2022-08-26 | 8.81 | $8.85 | 152946 |
| 2022-08-25 | 8.86 | $8.41 | 30358 |
| 2022-08-24 | 9.00 | $8.45 | 70027 |
| 2022-08-23 | 9.16 | $8.63 | 113071 |
| 2022-08-22 | 9.32 | $8.64 | 103689 |
| 2022-08-19 | 9.49 | $8.89 | 454646 |
| 2022-08-18 | 9.65 | $8.04 | 382062 |
| 2022-08-17 | 10.00 | $8.45 | 331103 |
| 2022-08-16 | 10.33 | $8.06 | 979216 |
| 2022-08-15 | 10.80 | $10.41 | 219661 |
| 2022-08-12 | 10.84 | $11.02 | 68412 |
| 2022-08-11 | 10.76 | $11.18 | 86670 |
| 2022-08-10 | 10.63 | $11.17 | 85577 |
| 2022-08-09 | 10.47 | $10.59 | 39585 |
| 2022-08-08 | 10.42 | $10.59 | 85817 |
| 2022-08-05 | 10.35 | $10.61 | 42300 |
| 2022-08-04 | 10.27 | $10.70 | 45059 |
| 2022-08-03 | 10.15 | $10.73 | 105542 |
| 2022-08-02 | 10.01 | $10.05 | 54604 |
| 2022-08-01 | 9.98 | $10.17 | 127134 |
| 2022-07-29 | 9.93 | $10.36 | 61583 |
| 2022-07-28 | 9.83 | $10.05 | 133961 |
| 2022-07-27 | 9.77 | $10.26 | 119819 |
| 2022-07-26 | 9.67 | $9.98 | 212320 |
| 2022-07-25 | 9.60 | $9.96 | 75050 |
| 2022-07-22 | 9.53 | $9.88 | 169089 |
| 2022-07-21 | 9.46 | $10.39 | 63786 |
| 2022-07-20 | 9.28 | $10.29 | 96329 |
| 2022-07-19 | 9.09 | $10.09 | 100139 |
| 2022-07-18 | 8.91 | $9.81 | 190199 |
| 2022-07-15 | 8.77 | $9.52 | 149359 |
| 2022-07-14 | 8.66 | $9.04 | 134481 |
| 2022-07-13 | 8.65 | $8.99 | 55989 |
| 2022-07-12 | 8.64 | $9.03 | 73573 |
| 2022-07-11 | 8.63 | $9.04 | 143657 |
| 2022-07-08 | 8.62 | $9.37 | 392061 |
| 2022-07-07 | 8.54 | $9.35 | 94184 |
| 2022-07-06 | 8.46 | $8.91 | 62847 |
| 2022-07-05 | 8.46 | $8.69 | 100498 |
| 2022-07-01 | 8.52 | $8.68 | 164284 |
| 2022-06-30 | 8.59 | $8.68 | 292173 |
| 2022-06-29 | 8.68 | $8.48 | 109202 |
| 2022-06-28 | 8.82 | $8.79 | 124401 |
| 2022-06-27 | 8.94 | $8.99 | 226291 |
| 2022-06-24 | 9.03 | $9.01 | 171998 |
| 2022-06-23 | 9.14 | $8.77 | 165755 |
| 2022-06-22 | 9.32 | $8.85 | 141135 |
| 2022-06-21 | 9.52 | $8.93 | 339196 |
| 2022-06-17 | 9.75 | $8.70 | 347779 |
| 2022-06-16 | 10.06 | $8.77 | 372772 |
| 2022-06-15 | 10.40 | $9.32 | 256609 |
| 2022-06-14 | 10.70 | $9.35 | 205400 |
| 2022-06-13 | 11.03 | $9.56 | 220711 |
| 2022-06-10 | 11.38 | $10.40 | 150763 |
| 2022-06-09 | 11.60 | $11.30 | 139706 |
| 2022-06-08 | 11.67 | $11.48 | 108498 |
| 2022-06-07 | 11.72 | $12.09 | 319433 |
| 2022-06-06 | 11.65 | $12.30 | 590615 |
| 2022-06-03 | 11.52 | $12.31 | 124306 |
| 2022-06-02 | 11.37 | $12.67 | 106634 |
| 2022-06-01 | 11.12 | $12.34 | 300650 |
| 2022-05-31 | 10.90 | $12.08 | 362106 |
| 2022-05-27 | 10.70 | $11.41 | 138785 |
| 2022-05-26 | 10.62 | $11.00 | 169469 |
| 2022-05-25 | 10.61 | $10.56 | 243993 |
| 2022-05-24 | 10.70 | $11.24 | 303415 |
| 2022-05-23 | 10.66 | $11.78 | 257977 |
| 2022-05-20 | 10.50 | $11.60 | 187150 |
| 2022-05-19 | 10.37 | $11.12 | 177687 |
| 2022-05-18 | 10.32 | $10.70 | 225985 |
| 2022-05-17 | 10.35 | $10.79 | 398562 |
| 2022-05-16 | 10.38 | $10.61 | 120160 |
| 2022-05-13 | 10.46 | $10.87 | 149747 |
| 2022-05-12 | 10.50 | $10.29 | 131557 |
| 2022-05-11 | 10.68 | $9.91 | 180893 |
| 2022-05-10 | 10.97 | $10.14 | 233417 |
| 2022-05-09 | 11.26 | $10.38 | 221280 |
| 2022-05-06 | 11.56 | $11.23 | 106532 |
| 2022-05-05 | 11.73 | $11.37 | 130418 |
| 2022-05-04 | 11.90 | $12.02 | 154176 |
| 2022-05-03 | 11.97 | $11.80 | 166491 |
| 2022-05-02 | 12.10 | $11.60 | 183971 |
| 2022-04-29 | 12.30 | $11.65 | 228571 |
| 2022-04-28 | 12.53 | $12.00 | 175889 |
| 2022-04-27 | 12.72 | $11.89 | 297278 |
| 2022-04-26 | 12.97 | $12.37 | 145962 |
| 2022-04-25 | 13.17 | $13.28 | 123942 |
| 2022-04-22 | 13.20 | $13.07 | 175269 |
| 2022-04-21 | 13.29 | $12.87 | 215537 |
| 2022-04-20 | 13.44 | $13.23 | 93766 |
| 2022-04-19 | 13.53 | $13.09 | 98481 |
| 2022-04-18 | 13.68 | $12.86 | 105636 |
| 2022-04-14 | 13.90 | $12.88 | 209168 |
| 2022-04-13 | 14.15 | $13.19 | 137688 |
| 2022-04-12 | 14.38 | $13.25 | 213410 |
| 2022-04-11 | 14.64 | $13.43 | 191007 |
| 2022-04-08 | 14.89 | $14.13 | 91900 |
| 2022-04-07 | 15.04 | $14.56 | 147022 |
| 2022-04-06 | 15.13 | $14.45 | 169236 |
| 2022-04-05 | 15.25 | $14.84 | 131954 |
| 2022-04-04 | 15.30 | $15.13 | 161131 |
| 2022-04-01 | 15.30 | $14.41 | 520470 |
| 2022-03-31 | 15.45 | $15.21 | 97563 |
| 2022-03-30 | 15.46 | $16.16 | 335427 |
| 2022-03-29 | 15.26 | $16.53 | 179275 |
| 2022-03-28 | 14.95 | $15.84 | 187195 |
| 2022-03-25 | 14.73 | $15.88 | 319963 |
| 2022-03-24 | 14.47 | $14.87 | 212795 |
| 2022-03-23 | 14.38 | $14.56 | 99224 |
| 2022-03-22 | 14.34 | $14.59 | 195299 |
| 2022-03-21 | 14.29 | $14.77 | 100798 |
| 2022-03-18 | 14.20 | $14.70 | 202758 |
| 2022-03-17 | 14.10 | $14.19 | 189029 |
| 2022-03-16 | 14.09 | $14.18 | 209942 |
| 2022-03-15 | 14.09 | $13.59 | 157923 |
| 2022-03-14 | 14.21 | $13.67 | 130020 |
| 2022-03-11 | 14.34 | $13.68 | 97276 |
| 2022-03-10 | 14.48 | $14.33 | 50680 |
| 2022-03-09 | 14.51 | $14.59 | 87931 |
| 2022-03-08 | 14.49 | $14.04 | 98888 |
| 2022-03-07 | 14.58 | $13.64 | 99314 |
| 2022-03-04 | 14.77 | $14.19 | 145756 |
| 2022-03-03 | 14.88 | $15.49 | 337175 |
| 2022-03-02 | 14.72 | $15.53 | 347419 |
| 2022-03-01 | 14.54 | $14.90 | 324835 |
| 2022-02-28 | 14.45 | $14.98 | 387062 |
| 2022-02-25 | 14.33 | $15.74 | 279180 |
| 2022-02-24 | 14.04 | $14.63 | 408562 |
| 2022-02-23 | 13.93 | $12.75 | 216007 |
| 2022-02-22 | 14.20 | $13.36 | 221031 |
| 2022-02-18 | 14.38 | $13.67 | 92354 |
| 2022-02-17 | 14.53 | $14.24 | 59649 |
| 2022-02-16 | 14.59 | $14.67 | 99472 |
| 2022-02-15 | 14.56 | $14.73 | 45508 |
| 2022-02-14 | 14.51 | $14.29 | 128352 |
| 2022-02-11 | 14.55 | $14.42 | 50234 |
| 2022-02-10 | 14.56 | $14.75 | 144615 |
| 2022-02-09 | 14.51 | $15.23 | 60882 |
| 2022-02-08 | 14.35 | $14.72 | 60989 |
| 2022-02-07 | 14.27 | $15.00 | 189273 |
| 2022-02-04 | 14.12 | $14.96 | 120205 |
| 2022-02-03 | 13.96 | $14.42 | 170101 |
| 2022-02-02 | 13.88 | $15.04 | 117493 |
| 2022-02-01 | 13.66 | $15.10 | 150312 |
| 2022-01-31 | 13.40 | $14.61 | 87545 |
| 2022-01-28 | 13.19 | $13.39 | 98077 |
| 2022-01-27 | 13.22 | $12.96 | 80194 |
| 2022-01-26 | 13.34 | $12.96 | 100630 |
| 2022-01-25 | 13.49 | $12.95 | 189874 |
| 2022-01-24 | 13.66 | $13.46 | 198148 |
| 2022-01-21 | 13.76 | $13.56 | 160030 |
| 2022-01-20 | 13.86 | $13.67 | 158993 |
| 2022-01-19 | 13.95 | $13.90 | 117356 |
| 2022-01-18 | 14.01 | $14.00 | 114293 |
| 2022-01-14 | 14.06 | $14.30 | 174197 |
| 2022-01-13 | 14.06 | $14.11 | 92449 |
| 2022-01-12 | 14.10 | $14.42 | 68208 |
| 2022-01-11 | 14.09 | $14.41 | 79901 |
| 2022-01-10 | 14.07 | $14.09 | 99963 |
| 2022-01-07 | 14.13 | $14.15 | 80936 |
| 2022-01-06 | 14.18 | $14.15 | 70173 |
| 2022-01-05 | 14.25 | $13.87 | 132662 |
| 2022-01-04 | 14.39 | $14.41 | 153544 |
| 2022-01-03 | 14.44 | $15.15 | 157235 |
| 2021-12-31 | 14.35 | $15.15 | 169324 |
| 2021-12-30 | 14.24 | $15.22 | 376429 |
| 2021-12-29 | 14.11 | $14.33 | 257035 |
| 2021-12-28 | 14.14 | $14.53 | 230131 |
| 2021-12-27 | 14.15 | $14.79 | 209966 |
| 2021-12-23 | 14.10 | $15.24 | 347003 |
| 2021-12-22 | 13.96 | $14.56 | 218575 |
| 2021-12-21 | 13.94 | $14.58 | 194442 |
| 2021-12-20 | 13.92 | $14.30 | 155568 |
| 2021-12-17 | 13.96 | $14.76 | 222203 |
| 2021-12-16 | 13.92 | $14.44 | 168527 |
| 2021-12-15 | 13.95 | $14.14 | 82968 |
| 2021-12-14 | 14.05 | $13.72 | 179247 |
| 2021-12-13 | 14.26 | $13.87 | 216488 |
| 2021-12-10 | 14.48 | $14.68 | 53762 |
| 2021-12-09 | 14.58 | $14.89 | 97666 |
| 2021-12-08 | 14.65 | $15.26 | 89743 |
| 2021-12-07 | 14.66 | $15.36 | 215400 |
| 2021-12-06 | 14.66 | $14.64 | 77499 |
| 2021-12-03 | 14.83 | $14.53 | 293682 |
| 2021-12-02 | 15.04 | $14.98 | 219687 |
| 2021-12-01 | 15.21 | $14.10 | 336276 |
| 2021-11-30 | 15.60 | $15.30 | 120796 |
| 2021-11-29 | 15.80 | $15.41 | 113747 |
| 2021-11-26 | 16.01 | $15.22 | 162008 |
| 2021-11-24 | 16.31 | $15.61 | 202421 |
| 2021-11-23 | 16.59 | $15.39 | 282018 |
| 2021-11-22 | 16.95 | $15.27 | 1.2M |
| 2021-11-19 | 17.41 | $15.60 | 225094 |
| 2021-11-18 | 17.87 | $16.11 | 217007 |
| 2021-11-17 | 18.31 | $17.10 | 137112 |
| 2021-11-16 | 18.60 | $17.76 | 274485 |
| 2021-11-15 | 18.81 | $17.08 | 447086 |
| 2021-11-12 | 19.20 | $18.21 | 396687 |
| 2021-11-11 | 19.41 | $20.02 | 816553 |
| 2021-11-10 | 19.27 | $20.80 | 391027 |
| 2021-11-09 | 18.95 | $20.01 | 167961 |
| 2021-11-08 | 18.74 | $18.97 | 212147 |
| 2021-11-05 | 18.72 | $17.84 | 197028 |
| 2021-11-04 | 18.93 | $18.40 | 226023 |
| 2021-11-03 | 19.06 | $19.04 | 59650 |
| 2021-11-02 | 19.08 | $19.15 | 36351 |
| 2021-11-01 | 19.07 | $19.51 | 66040 |
| 2021-10-29 | 19.00 | $18.95 | 109961 |
| 2021-10-28 | 19.02 | $19.60 | 67330 |
| 2021-10-27 | 18.92 | $19.20 | 181549 |
| 2021-10-26 | 18.89 | $20.04 | 191717 |
| 2021-10-25 | 18.67 | $18.57 | 123886 |
| 2021-10-22 | 18.74 | $18.39 | 214208 |
| 2021-10-21 | 18.85 | $19.04 | 45071 |
| 2021-10-20 | 18.84 | $19.51 | 47496 |
| 2021-10-19 | 18.74 | $19.82 | 146231 |
| 2021-10-18 | 18.56 | $18.83 | 104462 |
| 2021-10-15 | 18.56 | $18.82 | 50185 |
| 2021-10-14 | 18.56 | $18.87 | 52792 |
| 2021-10-13 | 18.56 | $18.73 | 78667 |
| 2021-10-12 | 18.59 | $18.74 | 31545 |
| 2021-10-11 | 18.63 | $18.84 | 100567 |
| 2021-10-08 | 18.65 | $19.23 | 79291 |
| 2021-10-07 | 18.60 | $18.78 | 122975 |
| 2021-10-06 | 18.64 | $18.58 | 82931 |
| 2021-10-05 | 18.74 | $18.50 | 136204 |
| 2021-10-04 | 18.87 | $18.97 | 109478 |
| 2021-10-01 | 18.93 | $19.28 | 227948 |
| 2021-09-30 | 18.93 | $18.47 | 112037 |
| 2021-09-29 | 19.11 | $18.54 | 98889 |
| 2021-09-28 | 19.30 | $18.63 | 93598 |
| 2021-09-27 | 19.52 | $19.31 | 121549 |
| 2021-09-24 | 19.63 | $20.11 | 122532 |
| 2021-09-23 | 19.58 | $20.22 | 227488 |
| 2021-09-22 | 19.52 | $19.19 | 85033 |
| 2021-09-21 | 19.66 | $18.43 | 66187 |
| 2021-09-20 | 19.99 | $18.50 | 226313 |
| 2021-09-17 | 20.36 | $19.79 | 49898 |
| 2021-09-16 | 20.52 | $19.91 | 75437 |
| 2021-09-15 | 20.68 | $19.70 | 123360 |
| 2021-09-14 | 20.92 | $19.99 | 134099 |
| 2021-09-13 | 21.13 | $20.80 | 237330 |
| 2021-09-10 | 21.20 | $20.92 | 228550 |
| 2021-09-09 | 21.26 | $21.49 | 71116 |
| 2021-09-08 | 21.21 | $20.72 | 102226 |
| 2021-09-07 | 21.32 | $21.17 | 76918 |
| 2021-09-03 | 21.35 | $22.00 | 156585 |
| 2021-09-02 | 21.20 | $22.45 | 298030 |
| 2021-09-01 | 20.94 | $20.90 | 180664 |
| 2021-08-31 | 20.97 | $20.17 | 96006 |
| 2021-08-30 | 21.15 | $20.12 | 146060 |
| 2021-08-27 | 21.37 | $20.50 | 146645 |
| 2021-08-26 | 21.55 | $21.11 | 185126 |
| 2021-08-25 | 21.63 | $21.86 | 73319 |
| 2021-08-24 | 21.56 | $22.12 | 124788 |
| 2021-08-23 | 21.42 | $21.74 | 342685 |
| 2021-08-20 | 21.34 | $22.31 | 338019 |
| 2021-08-19 | 21.13 | $21.72 | 542885 |
| 2021-08-18 | 21.01 | $19.88 | 130320 |
| 2021-08-17 | 21.26 | $19.36 | 209524 |
| 2021-08-16 | 21.66 | $19.76 | 93952 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.07
2024-02-05
Close Price
$5.03
Vol: 56912
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.20
Average
9.51
Maximum
21.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-02-05 | 5.07 | $5.03 | 56912 |
| 2024-02-02 | 5.09 | $5.05 | 50672 |
| 2024-02-01 | 5.11 | $4.87 | 48933 |
| 2024-01-31 | 5.19 | $5.02 | 143256 |
| 2024-01-30 | 5.24 | $5.15 | 88635 |
| 2024-01-29 | 5.26 | $5.20 | 109256 |
| 2024-01-26 | 5.26 | $5.23 | 197056 |
| 2024-01-25 | 5.25 | $5.19 | 230843 |
| 2024-01-24 | 5.24 | $5.13 | 215011 |
| 2024-01-23 | 5.26 | $5.20 | 184841 |
| 2024-01-22 | 5.25 | $5.23 | 136627 |
| 2024-01-19 | 5.23 | $5.22 | 122908 |
| 2024-01-18 | 5.20 | $5.20 | 76543 |
| 2024-01-17 | 5.17 | $5.14 | 92703 |
| 2024-01-16 | 5.15 | $5.10 | 27421 |
| 2024-01-12 | 5.13 | $5.12 | 37103 |
| 2024-01-11 | 5.10 | $4.95 | 28267 |
| 2024-01-10 | 5.11 | $5.07 | 19715 |
| 2024-01-09 | 5.09 | $5.02 | 24113 |
| 2024-01-08 | 5.07 | $4.97 | 36906 |
| 2024-01-05 | 5.06 | $4.77 | 11148 |
| 2024-01-04 | 5.11 | $4.79 | 21205 |
| 2024-01-03 | 5.15 | $4.83 | 49299 |
| 2024-01-02 | 5.19 | $4.99 | 52423 |
| 2023-12-29 | 5.19 | $5.06 | 54118 |
| 2023-12-28 | 5.15 | $5.08 | 71672 |
| 2023-12-27 | 5.09 | $5.17 | 84501 |
| 2023-12-26 | 4.98 | $4.86 | 31293 |
| 2023-12-22 | 4.94 | $4.80 | 102768 |
| 2023-12-21 | 4.90 | $4.85 | 25501 |
| 2023-12-20 | 4.84 | $4.87 | 125163 |
| 2023-12-19 | 4.75 | $4.82 | 95838 |
| 2023-12-18 | 4.65 | $4.70 | 101742 |
| 2023-12-15 | 4.56 | $4.69 | 81222 |
| 2023-12-14 | 4.45 | $4.62 | 243661 |
| 2023-12-13 | 4.33 | $4.32 | 106485 |
| 2023-12-12 | 4.27 | $4.31 | 20508 |
| 2023-12-11 | 4.21 | $4.33 | 42371 |
| 2023-12-08 | 4.12 | $4.27 | 40836 |
| 2023-12-07 | 4.03 | $4.27 | 77492 |
| 2023-12-06 | 3.91 | $4.11 | 84302 |
| 2023-12-05 | 3.82 | $3.88 | 9987 |
| 2023-12-04 | 3.78 | $3.88 | 937510 |
| 2023-12-01 | 3.72 | $3.66 | 59954 |
| 2023-11-30 | 3.73 | $3.64 | 75180 |
| 2023-11-29 | 3.74 | $3.64 | 67878 |
| 2023-11-28 | 3.75 | $3.71 | 66656 |
| 2023-11-27 | 3.75 | $3.58 | 156306 |
| 2023-11-24 | 3.78 | $3.73 | 30879 |
| 2023-11-22 | 3.76 | $3.71 | 83087 |
| 2023-11-21 | 3.75 | $3.75 | 127350 |
| 2023-11-20 | 3.73 | $3.64 | 24940 |
| 2023-11-17 | 3.73 | $3.56 | 20905 |
| 2023-11-16 | 3.75 | $3.65 | 37192 |
| 2023-11-15 | 3.75 | $3.74 | 71827 |
| 2023-11-14 | 3.72 | $3.67 | 80802 |
| 2023-11-13 | 3.70 | $3.64 | 31873 |
| 2023-11-10 | 3.69 | $3.60 | 27138 |
| 2023-11-09 | 3.68 | $3.65 | 63328 |
| 2023-11-08 | 3.66 | $3.67 | 56501 |
| 2023-11-07 | 3.62 | $3.64 | 48504 |
| 2023-11-06 | 3.59 | $3.71 | 41905 |
| 2023-11-03 | 3.52 | $3.68 | 84773 |
| 2023-11-02 | 3.44 | $3.58 | 72639 |
| 2023-11-01 | 3.38 | $3.49 | 62418 |
| 2023-10-31 | 3.34 | $3.35 | 30466 |
| 2023-10-30 | 3.33 | $3.25 | 44590 |
| 2023-10-27 | 3.36 | $3.22 | 36353 |
| 2023-10-26 | 3.40 | $3.33 | 28213 |
| 2023-10-25 | 3.41 | $3.26 | 30313 |
| 2023-10-24 | 3.45 | $3.33 | 30272 |
| 2023-10-23 | 3.48 | $3.31 | 49372 |
| 2023-10-20 | 3.51 | $3.37 | 61267 |
| 2023-10-19 | 3.54 | $3.47 | 14695 |
| 2023-10-18 | 3.54 | $3.51 | 39378 |
| 2023-10-17 | 3.53 | $3.53 | 37733 |
| 2023-10-16 | 3.52 | $3.49 | 33780 |
| 2023-10-13 | 3.51 | $3.39 | 48817 |
| 2023-10-12 | 3.53 | $3.53 | 54153 |
| 2023-10-11 | 3.51 | $3.66 | 55235 |
| 2023-10-10 | 3.45 | $3.57 | 71676 |
| 2023-10-09 | 3.41 | $3.46 | 32023 |
| 2023-10-06 | 3.39 | $3.43 | 24293 |
| 2023-10-05 | 3.38 | $3.44 | 19569 |
| 2023-10-04 | 3.37 | $3.44 | 247129 |
| 2023-10-03 | 3.36 | $3.39 | 242304 |
| 2023-10-02 | 3.37 | $3.32 | 102893 |
| 2023-09-29 | 3.40 | $3.53 | 98358 |
| 2023-09-28 | 3.38 | $3.48 | 44166 |
| 2023-09-27 | 3.38 | $3.60 | 139268 |
| 2023-09-26 | 3.34 | $3.41 | 39677 |
| 2023-09-25 | 3.35 | $3.45 | 23502 |
| 2023-09-22 | 3.37 | $3.46 | 65713 |
| 2023-09-21 | 3.39 | $3.56 | 87443 |
| 2023-09-20 | 3.38 | $3.67 | 59055 |
| 2023-09-19 | 3.35 | $3.62 | 240830 |
| 2023-09-18 | 3.34 | $3.67 | 66899 |
| 2023-09-15 | 3.31 | $3.83 | 193644 |
| 2023-09-14 | 3.24 | $3.70 | 222459 |
| 2023-09-13 | 3.20 | $3.53 | 245837 |
| 2023-09-12 | 3.22 | $3.59 | 368763 |
| 2023-09-11 | 3.24 | $3.61 | 204903 |
| 2023-09-08 | 3.27 | $3.68 | 605865 |
| 2023-09-07 | 3.29 | $3.81 | 146177 |
| 2023-09-06 | 3.29 | $3.83 | 218878 |
| 2023-09-05 | 3.30 | $3.90 | 146054 |
| 2023-09-01 | 3.31 | $3.86 | 187759 |
| 2023-08-31 | 3.34 | $3.77 | 678049 |
| 2023-08-30 | 3.43 | $3.90 | 112380 |
| 2023-08-29 | 3.52 | $3.97 | 238974 |
| 2023-08-28 | 3.61 | $3.95 | 46183 |
| 2023-08-25 | 3.76 | $3.98 | 138027 |
| 2023-08-24 | 3.94 | $3.90 | 387955 |
| 2023-08-23 | 4.21 | $4.08 | 380713 |
| 2023-08-22 | 4.50 | $4.16 | 277031 |
| 2023-08-21 | 4.84 | $4.37 | 418410 |
| 2023-08-18 | 5.20 | $4.10 | 531531 |
| 2023-08-17 | 5.74 | $4.35 | 821700 |
| 2023-08-16 | 6.33 | $6.26 | 47653 |
| 2023-08-15 | 6.45 | $6.19 | 27928 |
| 2023-08-14 | 6.62 | $6.38 | 17789 |
| 2023-08-11 | 6.77 | $6.28 | 41573 |
| 2023-08-10 | 7.00 | $6.38 | 98067 |
| 2023-08-09 | 7.24 | $6.92 | 68691 |
| 2023-08-08 | 7.37 | $7.20 | 53406 |
| 2023-08-07 | 7.44 | $7.32 | 6153 |
| 2023-08-04 | 7.49 | $7.37 | 18321 |
| 2023-08-03 | 7.52 | $7.50 | 5700 |
| 2023-08-02 | 7.53 | $7.52 | 15353 |
| 2023-08-01 | 7.53 | $7.59 | 29311 |
| 2023-07-31 | 7.50 | $7.56 | 47604 |
| 2023-07-28 | 7.48 | $7.46 | 21793 |
| 2023-07-27 | 7.48 | $7.45 | 20299 |
| 2023-07-26 | 7.49 | $7.18 | 62869 |
| 2023-07-25 | 7.58 | $7.42 | 36884 |
| 2023-07-24 | 7.61 | $7.45 | 57233 |
| 2023-07-21 | 7.64 | $7.51 | 35009 |
| 2023-07-20 | 7.65 | $7.46 | 19753 |
| 2023-07-19 | 7.67 | $7.67 | 18897 |
| 2023-07-18 | 7.64 | $7.67 | 483350 |
| 2023-07-17 | 7.59 | $7.75 | 21106 |
| 2023-07-14 | 7.49 | $7.57 | 57255 |
| 2023-07-13 | 7.44 | $7.67 | 26153 |
| 2023-07-12 | 7.34 | $7.60 | 31072 |
| 2023-07-11 | 7.23 | $7.32 | 21442 |
| 2023-07-10 | 7.19 | $7.29 | 69975 |
| 2023-07-07 | 7.14 | $7.14 | 16536 |
| 2023-07-06 | 7.13 | $7.08 | 20860 |
| 2023-07-05 | 7.14 | $7.00 | 37155 |
| 2023-07-03 | 7.17 | $7.10 | 13730 |
| 2023-06-30 | 7.18 | $7.20 | 23959 |
| 2023-06-29 | 7.15 | $6.99 | 28528 |
| 2023-06-28 | 7.18 | $7.11 | 13822 |
| 2023-06-27 | 7.17 | $7.07 | 30851 |
| 2023-06-26 | 7.17 | $6.83 | 18769 |
| 2023-06-23 | 7.25 | $6.87 | 27017 |
| 2023-06-22 | 7.32 | $7.04 | 96457 |
| 2023-06-21 | 7.36 | $7.05 | 36346 |
| 2023-06-20 | 7.39 | $7.24 | 38059 |
| 2023-06-16 | 7.36 | $7.10 | 87053 |
| 2023-06-15 | 7.36 | $6.97 | 69510 |
| 2023-06-14 | 7.40 | $6.99 | 40407 |
| 2023-06-13 | 7.44 | $7.14 | 65118 |
| 2023-06-12 | 7.42 | $7.32 | 41366 |
| 2023-06-09 | 7.34 | $7.28 | 62208 |
| 2023-06-08 | 7.24 | $7.08 | 23440 |
| 2023-06-07 | 7.17 | $7.00 | 60687 |
| 2023-06-06 | 7.11 | $7.28 | 57097 |
| 2023-06-05 | 6.94 | $6.97 | 45363 |
| 2023-06-02 | 6.82 | $6.95 | 41093 |
| 2023-06-01 | 6.68 | $6.92 | 59921 |
| 2023-05-31 | 6.51 | $6.88 | 214939 |
| 2023-05-30 | 6.30 | $6.56 | 106328 |
| 2023-05-26 | 6.15 | $6.04 | 41406 |
| 2023-05-25 | 6.12 | $5.99 | 40204 |
| 2023-05-24 | 6.11 | $6.16 | 20097 |
| 2023-05-23 | 6.03 | $6.40 | 195655 |
| 2023-05-22 | 5.85 | $6.30 | 139095 |
| 2023-05-19 | 5.66 | $5.86 | 113062 |
| 2023-05-18 | 5.57 | $5.79 | 66989 |
| 2023-05-17 | 5.49 | $5.48 | 32178 |
| 2023-05-16 | 5.48 | $5.42 | 20114 |
| 2023-05-15 | 5.49 | $5.50 | 36370 |
| 2023-05-12 | 5.47 | $5.39 | 71034 |
| 2023-05-11 | 5.49 | $5.54 | 50525 |
| 2023-05-10 | 5.46 | $5.42 | 30570 |
| 2023-05-09 | 5.47 | $5.65 | 77239 |
| 2023-05-08 | 5.40 | $5.36 | 10246 |
| 2023-05-05 | 5.41 | $5.40 | 22405 |
| 2023-05-04 | 5.42 | $5.23 | 39348 |
| 2023-05-03 | 5.48 | $5.28 | 37539 |
| 2023-05-02 | 5.53 | $5.33 | 54517 |
| 2023-05-01 | 5.59 | $5.54 | 41482 |
| 2023-04-28 | 5.59 | $5.72 | 166192 |
| 2023-04-27 | 5.53 | $5.38 | 71761 |
| 2023-04-26 | 5.56 | $5.43 | 76848 |
| 2023-04-25 | 5.59 | $5.43 | 99131 |
| 2023-04-24 | 5.63 | $5.44 | 78929 |
| 2023-04-21 | 5.67 | $5.48 | 59493 |
| 2023-04-20 | 5.71 | $5.48 | 30939 |
| 2023-04-19 | 5.76 | $5.69 | 48811 |
| 2023-04-18 | 5.74 | $5.83 | 123511 |
| 2023-04-17 | 5.68 | $6.16 | 417877 |
| 2023-04-14 | 5.51 | $5.77 | 49545 |
| 2023-04-13 | 5.42 | $5.92 | 39458 |
| 2023-04-12 | 5.26 | $5.66 | 61079 |
| 2023-04-11 | 5.16 | $5.57 | 161320 |
| 2023-04-10 | 5.07 | $5.46 | 59694 |
| 2023-04-06 | 5.00 | $5.44 | 49614 |
| 2023-04-05 | 4.92 | $5.23 | 81360 |
| 2023-04-04 | 4.91 | $5.31 | 112041 |
| 2023-04-03 | 4.87 | $5.26 | 35372 |
| 2023-03-31 | 4.85 | $5.25 | 91086 |
| 2023-03-30 | 4.83 | $5.19 | 75283 |
| 2023-03-29 | 4.85 | $5.19 | 64483 |
| 2023-03-28 | 4.87 | $5.11 | 49908 |
| 2023-03-27 | 4.94 | $5.26 | 47720 |
| 2023-03-24 | 4.98 | $5.27 | 35179 |
| 2023-03-23 | 5.05 | $5.32 | 145074 |
| 2023-03-22 | 5.12 | $5.42 | 64779 |
| 2023-03-21 | 5.20 | $5.62 | 88234 |
| 2023-03-20 | 5.23 | $5.37 | 45272 |
| 2023-03-17 | 5.37 | $5.29 | 174228 |
| 2023-03-16 | 5.58 | $5.34 | 273005 |
| 2023-03-15 | 5.82 | $5.65 | 217037 |
| 2023-03-14 | 6.03 | $6.24 | 474282 |
| 2023-03-13 | 6.12 | $5.70 | 183692 |
| 2023-03-10 | 6.40 | $5.77 | 187704 |
| 2023-03-09 | 6.73 | $6.06 | 293410 |
| 2023-03-08 | 7.05 | $6.38 | 406281 |
| 2023-03-07 | 7.34 | $6.56 | 600499 |
| 2023-03-06 | 7.63 | $7.55 | 74901 |
| 2023-03-03 | 7.69 | $7.68 | 33953 |
| 2023-03-02 | 7.71 | $7.59 | 58231 |
| 2023-03-01 | 7.77 | $7.68 | 44148 |
| 2023-02-28 | 7.81 | $7.84 | 160737 |
| 2023-02-27 | 7.82 | $7.77 | 90559 |
| 2023-02-24 | 7.84 | $7.58 | 81747 |
| 2023-02-23 | 7.93 | $8.13 | 94362 |
| 2023-02-22 | 7.87 | $7.70 | 29287 |
| 2023-02-21 | 7.93 | $7.69 | 71654 |
| 2023-02-17 | 8.00 | $7.89 | 32717 |
| 2023-02-16 | 8.02 | $7.97 | 45337 |
| 2023-02-15 | 8.02 | $8.02 | 53110 |
| 2023-02-14 | 8.01 | $7.71 | 69996 |
| 2023-02-13 | 8.09 | $7.71 | 107234 |
| 2023-02-10 | 8.18 | $7.64 | 59032 |
| 2023-02-09 | 8.31 | $7.91 | 74158 |
| 2023-02-08 | 8.37 | $8.04 | 70141 |
| 2023-02-07 | 8.41 | $8.17 | 53488 |
| 2023-02-06 | 8.40 | $8.09 | 47471 |
| 2023-02-03 | 8.42 | $8.12 | 93170 |
| 2023-02-02 | 8.42 | $8.40 | 152643 |
| 2023-02-01 | 8.32 | $8.21 | 105696 |
| 2023-01-31 | 8.26 | $8.15 | 43593 |
| 2023-01-30 | 8.20 | $8.24 | 194493 |
| 2023-01-27 | 8.08 | $8.16 | 69139 |
| 2023-01-26 | 7.97 | $8.14 | 79520 |
| 2023-01-25 | 7.82 | $7.92 | 71712 |
| 2023-01-24 | 7.71 | $7.79 | 67428 |
| 2023-01-23 | 7.61 | $7.79 | 137078 |
| 2023-01-20 | 7.49 | $7.58 | 190367 |
| 2023-01-19 | 7.40 | $7.67 | 220851 |
| 2023-01-18 | 7.26 | $7.66 | 403745 |
| 2023-01-17 | 7.09 | $7.40 | 234720 |
| 2023-01-13 | 6.96 | $7.33 | 118220 |
| 2023-01-12 | 6.83 | $7.23 | 77382 |
| 2023-01-11 | 6.70 | $6.95 | 51365 |
| 2023-01-10 | 6.63 | $6.99 | 546242 |
| 2023-01-09 | 6.54 | $7.01 | 166398 |
| 2023-01-06 | 6.43 | $6.57 | 139586 |
| 2023-01-05 | 6.43 | $6.81 | 61287 |
| 2023-01-04 | 6.36 | $6.81 | 82232 |
| 2023-01-03 | 6.28 | $6.37 | 164977 |
| 2022-12-30 | 6.33 | $6.45 | 74723 |
| 2022-12-29 | 6.37 | $6.55 | 212656 |
| 2022-12-28 | 6.40 | $6.34 | 213027 |
| 2022-12-27 | 6.50 | $6.19 | 138861 |
| 2022-12-23 | 6.67 | $6.38 | 217544 |
| 2022-12-22 | 6.83 | $6.53 | 298236 |
| 2022-12-21 | 6.98 | $6.74 | 419965 |
| 2022-12-20 | 7.10 | $7.34 | 1.0M |
| 2022-12-19 | 7.06 | $6.49 | 152068 |
| 2022-12-16 | 7.28 | $6.79 | 199368 |
| 2022-12-15 | 7.45 | $6.77 | 286065 |
| 2022-12-14 | 7.67 | $7.20 | 153078 |
| 2022-12-13 | 7.79 | $7.37 | 119241 |
| 2022-12-12 | 7.89 | $7.42 | 175265 |
| 2022-12-09 | 8.00 | $7.91 | 250823 |
| 2022-12-08 | 7.96 | $8.15 | 157273 |
| 2022-12-07 | 7.84 | $7.97 | 147000 |
| 2022-12-06 | 7.75 | $8.06 | 111138 |
| 2022-12-05 | 7.61 | $7.84 | 109294 |
| 2022-12-02 | 7.50 | $8.09 | 112664 |
| 2022-12-01 | 7.28 | $7.92 | 123213 |
| 2022-11-30 | 7.08 | $7.72 | 105508 |
| 2022-11-29 | 6.89 | $7.35 | 116645 |
| 2022-11-28 | 6.79 | $7.07 | 171180 |
| 2022-11-25 | 6.75 | $7.03 | 218302 |
| 2022-11-23 | 6.73 | $6.83 | 136256 |
| 2022-11-22 | 6.76 | $6.69 | 104010 |
| 2022-11-21 | 6.86 | $6.75 | 88505 |
| 2022-11-18 | 6.96 | $6.75 | 135058 |
| 2022-11-17 | 7.08 | $6.63 | 123204 |
| 2022-11-16 | 7.27 | $6.51 | 157998 |
| 2022-11-15 | 7.55 | $6.55 | 249994 |
| 2022-11-14 | 7.87 | $6.52 | 841931 |
| 2022-11-11 | 8.27 | $8.82 | 296204 |
| 2022-11-10 | 8.03 | $8.36 | 237102 |
| 2022-11-09 | 7.87 | $7.40 | 115874 |
| 2022-11-08 | 7.98 | $7.85 | 92631 |
| 2022-11-07 | 7.98 | $7.96 | 137056 |
| 2022-11-04 | 7.93 | $7.66 | 136903 |
| 2022-11-03 | 7.96 | $7.61 | 91910 |
| 2022-11-02 | 8.01 | $7.72 | 125032 |
| 2022-11-01 | 8.04 | $8.04 | 77937 |
| 2022-10-31 | 7.96 | $7.92 | 77727 |
| 2022-10-28 | 7.91 | $7.73 | 48699 |
| 2022-10-27 | 7.89 | $7.62 | 95680 |
| 2022-10-26 | 7.91 | $7.93 | 89021 |
| 2022-10-25 | 7.82 | $8.11 | 136837 |
| 2022-10-24 | 7.66 | $7.93 | 108234 |
| 2022-10-21 | 7.51 | $7.83 | 78166 |
| 2022-10-20 | 7.36 | $7.67 | 98877 |
| 2022-10-19 | 7.23 | $7.52 | 115461 |
| 2022-10-18 | 7.12 | $7.69 | 268727 |
| 2022-10-17 | 6.93 | $7.20 | 375397 |
| 2022-10-14 | 6.86 | $6.61 | 173353 |
| 2022-10-13 | 6.96 | $7.00 | 166006 |
| 2022-10-12 | 6.97 | $6.85 | 94682 |
| 2022-10-11 | 7.02 | $6.77 | 98048 |
| 2022-10-10 | 7.12 | $7.05 | 68238 |
| 2022-10-07 | 7.14 | $7.15 | 72239 |
| 2022-10-06 | 7.15 | $7.34 | 105572 |
| 2022-10-05 | 7.10 | $7.49 | 67376 |
| 2022-10-04 | 7.00 | $7.60 | 101329 |
| 2022-10-03 | 6.84 | $7.28 | 159139 |
| 2022-09-30 | 6.76 | $6.93 | 130902 |
| 2022-09-29 | 6.77 | $6.87 | 118600 |
| 2022-09-28 | 6.81 | $6.99 | 204153 |
| 2022-09-27 | 6.84 | $6.79 | 186882 |
| 2022-09-26 | 6.93 | $6.72 | 295372 |
| 2022-09-23 | 7.08 | $6.99 | 241354 |
| 2022-09-22 | 7.18 | $7.15 | 173287 |
| 2022-09-21 | 7.26 | $7.44 | 124087 |
| 2022-09-20 | 7.28 | $7.33 | 200295 |
| 2022-09-19 | 7.33 | $7.75 | 94319 |
| 2022-09-16 | 7.28 | $7.45 | 55455 |
| 2022-09-15 | 7.31 | $7.53 | 137164 |
| 2022-09-14 | 7.33 | $7.90 | 141721 |
| 2022-09-13 | 7.26 | $7.75 | 85098 |
| 2022-09-12 | 7.22 | $7.95 | 81461 |
| 2022-09-09 | 7.12 | $7.68 | 80229 |
| 2022-09-08 | 7.09 | $7.28 | 71006 |
| 2022-09-07 | 7.20 | $7.53 | 76965 |
| 2022-09-06 | 7.27 | $7.34 | 75208 |
| 2022-09-02 | 7.42 | $7.30 | 157367 |
| 2022-09-01 | 7.64 | $7.28 | 271390 |
| 2022-08-31 | 7.92 | $7.66 | 228700 |
| 2022-08-30 | 8.15 | $7.91 | 69170 |
| 2022-08-29 | 8.36 | $8.39 | 101623 |
| 2022-08-26 | 8.48 | $8.85 | 152946 |
| 2022-08-25 | 8.48 | $8.41 | 30358 |
| 2022-08-24 | 8.63 | $8.45 | 70027 |
| 2022-08-23 | 8.81 | $8.63 | 113071 |
| 2022-08-22 | 8.99 | $8.64 | 103689 |
| 2022-08-19 | 9.20 | $8.89 | 454646 |
| 2022-08-18 | 9.39 | $8.04 | 382062 |
| 2022-08-17 | 9.89 | $8.45 | 331103 |
| 2022-08-16 | 10.37 | $8.06 | 979216 |
| 2022-08-15 | 11.07 | $10.41 | 219661 |
| 2022-08-12 | 11.18 | $11.02 | 68412 |
| 2022-08-11 | 11.12 | $11.18 | 86670 |
| 2022-08-10 | 10.98 | $11.17 | 85577 |
| 2022-08-09 | 10.81 | $10.59 | 39585 |
| 2022-08-08 | 10.77 | $10.59 | 85817 |
| 2022-08-05 | 10.73 | $10.61 | 42300 |
| 2022-08-04 | 10.66 | $10.70 | 45059 |
| 2022-08-03 | 10.53 | $10.73 | 105542 |
| 2022-08-02 | 10.37 | $10.05 | 54604 |
| 2022-08-01 | 10.38 | $10.17 | 127134 |
| 2022-07-29 | 10.35 | $10.36 | 61583 |
| 2022-07-28 | 10.24 | $10.05 | 133961 |
| 2022-07-27 | 10.21 | $10.26 | 119819 |
| 2022-07-26 | 10.10 | $9.98 | 212320 |
| 2022-07-25 | 10.04 | $9.96 | 75050 |
| 2022-07-22 | 9.98 | $9.88 | 169089 |
| 2022-07-21 | 9.93 | $10.39 | 63786 |
| 2022-07-20 | 9.70 | $10.29 | 96329 |
| 2022-07-19 | 9.44 | $10.09 | 100139 |
| 2022-07-18 | 9.20 | $9.81 | 190199 |
| 2022-07-15 | 8.99 | $9.52 | 149359 |
| 2022-07-14 | 8.83 | $9.04 | 134481 |
| 2022-07-13 | 8.79 | $8.99 | 55989 |
| 2022-07-12 | 8.76 | $9.03 | 73573 |
| 2022-07-11 | 8.73 | $9.04 | 143657 |
| 2022-07-08 | 8.68 | $9.37 | 392061 |
| 2022-07-07 | 8.53 | $9.35 | 94184 |
| 2022-07-06 | 8.36 | $8.91 | 62847 |
| 2022-07-05 | 8.31 | $8.69 | 100498 |
| 2022-07-01 | 8.32 | $8.68 | 164284 |
| 2022-06-30 | 8.36 | $8.68 | 292173 |
| 2022-06-29 | 8.41 | $8.48 | 109202 |
| 2022-06-28 | 8.55 | $8.79 | 124401 |
| 2022-06-27 | 8.64 | $8.99 | 226291 |
| 2022-06-24 | 8.69 | $9.01 | 171998 |
| 2022-06-23 | 8.77 | $8.77 | 165755 |
| 2022-06-22 | 8.95 | $8.85 | 141135 |
| 2022-06-21 | 9.16 | $8.93 | 339196 |
| 2022-06-17 | 9.41 | $8.70 | 347779 |
| 2022-06-16 | 9.79 | $8.77 | 372772 |
| 2022-06-15 | 10.25 | $9.32 | 256609 |
| 2022-06-14 | 10.64 | $9.35 | 205400 |
| 2022-06-13 | 11.11 | $9.56 | 220711 |
| 2022-06-10 | 11.62 | $10.40 | 150763 |
| 2022-06-09 | 11.97 | $11.30 | 139706 |
| 2022-06-08 | 12.12 | $11.48 | 108498 |
| 2022-06-07 | 12.23 | $12.09 | 319433 |
| 2022-06-06 | 12.17 | $12.30 | 590615 |
| 2022-06-03 | 12.03 | $12.31 | 124306 |
| 2022-06-02 | 11.85 | $12.67 | 106634 |
| 2022-06-01 | 11.51 | $12.34 | 300650 |
| 2022-05-31 | 11.21 | $12.08 | 362106 |
| 2022-05-27 | 10.92 | $11.41 | 138785 |
| 2022-05-26 | 10.78 | $11.00 | 169469 |
| 2022-05-25 | 10.75 | $10.56 | 243993 |
| 2022-05-24 | 10.86 | $11.24 | 303415 |
| 2022-05-23 | 10.78 | $11.78 | 257977 |
| 2022-05-20 | 10.52 | $11.60 | 187150 |
| 2022-05-19 | 10.27 | $11.12 | 177687 |
| 2022-05-18 | 10.13 | $10.70 | 225985 |
| 2022-05-17 | 10.11 | $10.79 | 398562 |
| 2022-05-16 | 10.06 | $10.61 | 120160 |
| 2022-05-13 | 10.08 | $10.87 | 149747 |
| 2022-05-12 | 10.04 | $10.29 | 131557 |
| 2022-05-11 | 10.19 | $9.91 | 180893 |
| 2022-05-10 | 10.51 | $10.14 | 233417 |
| 2022-05-09 | 10.84 | $10.38 | 221280 |
| 2022-05-06 | 11.19 | $11.23 | 106532 |
| 2022-05-05 | 11.36 | $11.37 | 130418 |
| 2022-05-04 | 11.53 | $12.02 | 154176 |
| 2022-05-03 | 11.55 | $11.80 | 166491 |
| 2022-05-02 | 11.65 | $11.60 | 183971 |
| 2022-04-29 | 11.86 | $11.65 | 228571 |
| 2022-04-28 | 12.10 | $12.00 | 175889 |
| 2022-04-27 | 12.31 | $11.89 | 297278 |
| 2022-04-26 | 12.60 | $12.37 | 145962 |
| 2022-04-25 | 12.82 | $13.28 | 123942 |
| 2022-04-22 | 12.81 | $13.07 | 175269 |
| 2022-04-21 | 12.87 | $12.87 | 215537 |
| 2022-04-20 | 13.01 | $13.23 | 93766 |
| 2022-04-19 | 13.09 | $13.09 | 98481 |
| 2022-04-18 | 13.23 | $12.86 | 105636 |
| 2022-04-14 | 13.49 | $12.88 | 209168 |
| 2022-04-13 | 13.81 | $13.19 | 137688 |
| 2022-04-12 | 14.10 | $13.25 | 213410 |
| 2022-04-11 | 14.45 | $13.43 | 191007 |
| 2022-04-08 | 14.81 | $14.13 | 91900 |
| 2022-04-07 | 15.03 | $14.56 | 147022 |
| 2022-04-06 | 15.17 | $14.45 | 169236 |
| 2022-04-05 | 15.36 | $14.84 | 131954 |
| 2022-04-04 | 15.47 | $15.13 | 161131 |
| 2022-04-01 | 15.51 | $14.41 | 520470 |
| 2022-03-31 | 15.78 | $15.21 | 97563 |
| 2022-03-30 | 15.84 | $16.16 | 335427 |
| 2022-03-29 | 15.61 | $16.53 | 179275 |
| 2022-03-28 | 15.20 | $15.84 | 187195 |
| 2022-03-25 | 14.92 | $15.88 | 319963 |
| 2022-03-24 | 14.55 | $14.87 | 212795 |
| 2022-03-23 | 14.43 | $14.56 | 99224 |
| 2022-03-22 | 14.38 | $14.59 | 195299 |
| 2022-03-21 | 14.31 | $14.77 | 100798 |
| 2022-03-18 | 14.16 | $14.70 | 202758 |
| 2022-03-17 | 14.01 | $14.19 | 189029 |
| 2022-03-16 | 13.98 | $14.18 | 209942 |
| 2022-03-15 | 13.96 | $13.59 | 157923 |
| 2022-03-14 | 14.12 | $13.67 | 130020 |
| 2022-03-11 | 14.29 | $13.68 | 97276 |
| 2022-03-10 | 14.50 | $14.33 | 50680 |
| 2022-03-09 | 14.55 | $14.59 | 87931 |
| 2022-03-08 | 14.53 | $14.04 | 98888 |
| 2022-03-07 | 14.67 | $13.64 | 99314 |
| 2022-03-04 | 14.97 | $14.19 | 145756 |
| 2022-03-03 | 15.15 | $15.49 | 337175 |
| 2022-03-02 | 14.96 | $15.53 | 347419 |
| 2022-03-01 | 14.72 | $14.90 | 324835 |
| 2022-02-28 | 14.61 | $14.98 | 387062 |
| 2022-02-25 | 14.45 | $15.74 | 279180 |
| 2022-02-24 | 14.02 | $14.63 | 408562 |
| 2022-02-23 | 13.85 | $12.75 | 216007 |
| 2022-02-22 | 14.23 | $13.36 | 221031 |
| 2022-02-18 | 14.51 | $13.67 | 92354 |
| 2022-02-17 | 14.75 | $14.24 | 59649 |
| 2022-02-16 | 14.86 | $14.67 | 99472 |
| 2022-02-15 | 14.85 | $14.73 | 45508 |
| 2022-02-14 | 14.82 | $14.29 | 128352 |
| 2022-02-11 | 14.91 | $14.42 | 50234 |
| 2022-02-10 | 14.98 | $14.75 | 144615 |
| 2022-02-09 | 14.95 | $15.23 | 60882 |
| 2022-02-08 | 14.76 | $14.72 | 60989 |
| 2022-02-07 | 14.69 | $15.00 | 189273 |
| 2022-02-04 | 14.50 | $14.96 | 120205 |
| 2022-02-03 | 14.29 | $14.42 | 170101 |
| 2022-02-02 | 14.20 | $15.04 | 117493 |
| 2022-02-01 | 13.89 | $15.10 | 150312 |
| 2022-01-31 | 13.49 | $14.61 | 87545 |
| 2022-01-28 | 13.18 | $13.39 | 98077 |
| 2022-01-27 | 13.18 | $12.96 | 80194 |
| 2022-01-26 | 13.32 | $12.96 | 100630 |
| 2022-01-25 | 13.51 | $12.95 | 189874 |
| 2022-01-24 | 13.74 | $13.46 | 198148 |
| 2022-01-21 | 13.87 | $13.56 | 160030 |
| 2022-01-20 | 14.00 | $13.67 | 158993 |
| 2022-01-19 | 14.13 | $13.90 | 117356 |
| 2022-01-18 | 14.21 | $14.00 | 114293 |
| 2022-01-14 | 14.29 | $14.30 | 174197 |
| 2022-01-13 | 14.28 | $14.11 | 92449 |
| 2022-01-12 | 14.34 | $14.42 | 68208 |
| 2022-01-11 | 14.32 | $14.41 | 79901 |
| 2022-01-10 | 14.30 | $14.09 | 99963 |
| 2022-01-07 | 14.37 | $14.15 | 80936 |
| 2022-01-06 | 14.45 | $14.15 | 70173 |
| 2022-01-05 | 14.55 | $13.87 | 132662 |
| 2022-01-04 | 14.76 | $14.41 | 153544 |
| 2022-01-03 | 14.85 | $15.15 | 157235 |
| 2021-12-31 | 14.72 | $15.15 | 169324 |
| 2021-12-30 | 14.57 | $15.22 | 376429 |
| 2021-12-29 | 14.37 | $14.33 | 257035 |
| 2021-12-28 | 14.41 | $14.53 | 230131 |
| 2021-12-27 | 14.40 | $14.79 | 209966 |
| 2021-12-23 | 14.31 | $15.24 | 347003 |
| 2021-12-22 | 14.07 | $14.56 | 218575 |
| 2021-12-21 | 14.00 | $14.58 | 194442 |
| 2021-12-20 | 13.92 | $14.30 | 155568 |
| 2021-12-17 | 13.92 | $14.76 | 222203 |
| 2021-12-16 | 13.80 | $14.44 | 168527 |
| 2021-12-15 | 13.75 | $14.14 | 82968 |
| 2021-12-14 | 13.82 | $13.72 | 179247 |
| 2021-12-13 | 14.04 | $13.87 | 216488 |
| 2021-12-10 | 14.28 | $14.68 | 53762 |
| 2021-12-09 | 14.33 | $14.89 | 97666 |
| 2021-12-08 | 14.35 | $15.26 | 89743 |
| 2021-12-07 | 14.26 | $15.36 | 215400 |
| 2021-12-06 | 14.15 | $14.64 | 77499 |
| 2021-12-03 | 14.26 | $14.53 | 293682 |
| 2021-12-02 | 14.45 | $14.98 | 219687 |
| 2021-12-01 | 14.56 | $14.10 | 336276 |
| 2021-11-30 | 14.99 | $15.30 | 120796 |
| 2021-11-29 | 15.16 | $15.41 | 113747 |
| 2021-11-26 | 15.35 | $15.22 | 162008 |
| 2021-11-24 | 15.66 | $15.61 | 202421 |
| 2021-11-23 | 15.94 | $15.39 | 282018 |
| 2021-11-22 | 16.36 | $15.27 | 1.2M |
| 2021-11-19 | 16.94 | $15.60 | 225094 |
| 2021-11-18 | 17.54 | $16.11 | 217007 |
| 2021-11-17 | 18.13 | $17.10 | 137112 |
| 2021-11-16 | 18.53 | $17.76 | 274485 |
| 2021-11-15 | 18.82 | $17.08 | 447086 |
| 2021-11-12 | 19.39 | $18.21 | 396687 |
| 2021-11-11 | 19.72 | $20.02 | 816553 |
| 2021-11-10 | 19.56 | $20.80 | 391027 |
| 2021-11-09 | 19.10 | $20.01 | 167961 |
| 2021-11-08 | 18.80 | $18.97 | 212147 |
| 2021-11-05 | 18.75 | $17.84 | 197028 |
| 2021-11-04 | 19.06 | $18.40 | 226023 |
| 2021-11-03 | 19.26 | $19.04 | 59650 |
| 2021-11-02 | 19.30 | $19.15 | 36351 |
| 2021-11-01 | 19.32 | $19.51 | 66040 |
| 2021-10-29 | 19.22 | $18.95 | 109961 |
| 2021-10-28 | 19.28 | $19.60 | 67330 |
| 2021-10-27 | 19.14 | $19.20 | 181549 |
| 2021-10-26 | 19.10 | $20.04 | 191717 |
| 2021-10-25 | 18.79 | $18.57 | 123886 |
| 2021-10-22 | 18.87 | $18.39 | 214208 |
| 2021-10-21 | 19.03 | $19.04 | 45071 |
| 2021-10-20 | 19.03 | $19.51 | 47496 |
| 2021-10-19 | 18.88 | $19.82 | 146231 |
| 2021-10-18 | 18.59 | $18.83 | 104462 |
| 2021-10-15 | 18.57 | $18.82 | 50185 |
| 2021-10-14 | 18.55 | $18.87 | 52792 |
| 2021-10-13 | 18.51 | $18.73 | 78667 |
| 2021-10-12 | 18.52 | $18.74 | 31545 |
| 2021-10-11 | 18.53 | $18.84 | 100567 |
| 2021-10-08 | 18.53 | $19.23 | 79291 |
| 2021-10-07 | 18.40 | $18.78 | 122975 |
| 2021-10-06 | 18.40 | $18.58 | 82931 |
| 2021-10-05 | 18.48 | $18.50 | 136204 |
| 2021-10-04 | 18.61 | $18.97 | 109478 |
| 2021-10-01 | 18.63 | $19.28 | 227948 |
| 2021-09-30 | 18.56 | $18.47 | 112037 |
| 2021-09-29 | 18.75 | $18.54 | 98889 |
| 2021-09-28 | 18.97 | $18.63 | 93598 |
| 2021-09-27 | 19.22 | $19.31 | 121549 |
| 2021-09-24 | 19.31 | $20.11 | 122532 |
| 2021-09-23 | 19.19 | $20.22 | 227488 |
| 2021-09-22 | 19.02 | $19.19 | 85033 |
| 2021-09-21 | 19.14 | $18.43 | 66187 |
| 2021-09-20 | 19.54 | $18.50 | 226313 |
| 2021-09-17 | 20.02 | $19.79 | 49898 |
| 2021-09-16 | 20.21 | $19.91 | 75437 |
| 2021-09-15 | 20.40 | $19.70 | 123360 |
| 2021-09-14 | 20.71 | $19.99 | 134099 |
| 2021-09-13 | 21.00 | $20.80 | 237330 |
| 2021-09-10 | 21.09 | $20.92 | 228550 |
| 2021-09-09 | 21.17 | $21.49 | 71116 |
| 2021-09-08 | 21.09 | $20.72 | 102226 |
| 2021-09-07 | 21.23 | $21.17 | 76918 |
| 2021-09-03 | 21.26 | $22.00 | 156585 |
| 2021-09-02 | 21.04 | $22.45 | 298030 |
| 2021-09-01 | 20.63 | $20.90 | 180664 |
| 2021-08-31 | 20.63 | $20.17 | 96006 |
| 2021-08-30 | 20.86 | $20.12 | 146060 |
| 2021-08-27 | 21.16 | $20.50 | 146645 |
| 2021-08-26 | 21.41 | $21.11 | 185126 |
| 2021-08-25 | 21.52 | $21.86 | 73319 |
| 2021-08-24 | 21.41 | $22.12 | 124788 |
| 2021-08-23 | 21.20 | $21.74 | 342685 |
| 2021-08-20 | 21.07 | $22.31 | 338019 |
| 2021-08-19 | 20.73 | $21.72 | 542885 |
| 2021-08-18 | 20.50 | $19.88 | 130320 |
| 2021-08-17 | 20.82 | $19.36 | 209524 |
| 2021-08-16 | 21.37 | $19.76 | 93952 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.09
2024-02-05
Close Price
$5.03
Vol: 56912
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.24
Average
46.72
Maximum
78.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-02-05 | 56.09 | $5.03 | 56912 |
| 2024-02-02 | 56.82 | $5.05 | 50672 |
| 2024-02-01 | 51.41 | $4.87 | 48933 |
| 2024-01-31 | 57.07 | $5.02 | 143256 |
| 2024-01-30 | 62.75 | $5.15 | 88635 |
| 2024-01-29 | 65.12 | $5.20 | 109256 |
| 2024-01-26 | 66.55 | $5.23 | 197056 |
| 2024-01-25 | 65.59 | $5.19 | 230843 |
| 2024-01-24 | 64.13 | $5.13 | 215011 |
| 2024-01-23 | 67.30 | $5.20 | 184841 |
| 2024-01-22 | 68.69 | $5.23 | 136627 |
| 2024-01-19 | 68.48 | $5.22 | 122908 |
| 2024-01-18 | 68.09 | $5.20 | 76543 |
| 2024-01-17 | 66.90 | $5.14 | 92703 |
| 2024-01-16 | 66.09 | $5.10 | 27421 |
| 2024-01-12 | 66.86 | $5.12 | 37103 |
| 2024-01-11 | 63.43 | $4.95 | 28267 |
| 2024-01-10 | 68.17 | $5.07 | 19715 |
| 2024-01-09 | 67.20 | $5.02 | 24113 |
| 2024-01-08 | 66.22 | $4.97 | 36906 |
| 2024-01-05 | 61.90 | $4.77 | 11148 |
| 2024-01-04 | 62.66 | $4.79 | 21205 |
| 2024-01-03 | 64.16 | $4.83 | 49299 |
| 2024-01-02 | 70.57 | $4.99 | 52423 |
| 2023-12-29 | 73.63 | $5.06 | 54118 |
| 2023-12-28 | 74.50 | $5.08 | 71672 |
| 2023-12-27 | 78.50 | $5.17 | 84501 |
| 2023-12-26 | 73.92 | $4.86 | 31293 |
| 2023-12-22 | 72.86 | $4.80 | 102768 |
| 2023-12-21 | 75.29 | $4.85 | 25501 |
| 2023-12-20 | 76.25 | $4.87 | 125163 |
| 2023-12-19 | 75.51 | $4.82 | 95838 |
| 2023-12-18 | 73.62 | $4.70 | 101742 |
| 2023-12-15 | 73.46 | $4.69 | 81222 |
| 2023-12-14 | 72.33 | $4.62 | 243661 |
| 2023-12-13 | 66.53 | $4.32 | 106485 |
| 2023-12-12 | 66.31 | $4.31 | 20508 |
| 2023-12-11 | 67.16 | $4.33 | 42371 |
| 2023-12-08 | 65.91 | $4.27 | 40836 |
| 2023-12-07 | 65.91 | $4.27 | 77492 |
| 2023-12-06 | 62.47 | $4.11 | 84302 |
| 2023-12-05 | 56.49 | $3.88 | 9987 |
| 2023-12-04 | 56.49 | $3.88 | 937510 |
| 2023-12-01 | 49.53 | $3.66 | 59954 |
| 2023-11-30 | 48.83 | $3.64 | 75180 |
| 2023-11-29 | 48.83 | $3.64 | 67878 |
| 2023-11-28 | 51.09 | $3.71 | 66656 |
| 2023-11-27 | 46.74 | $3.58 | 156306 |
| 2023-11-24 | 51.78 | $3.73 | 30879 |
| 2023-11-22 | 51.12 | $3.71 | 83087 |
| 2023-11-21 | 52.50 | $3.75 | 127350 |
| 2023-11-20 | 49.04 | $3.64 | 24940 |
| 2023-11-17 | 46.06 | $3.56 | 20905 |
| 2023-11-16 | 48.96 | $3.65 | 37192 |
| 2023-11-15 | 52.08 | $3.74 | 71827 |
| 2023-11-14 | 49.71 | $3.67 | 80802 |
| 2023-11-13 | 48.68 | $3.64 | 31873 |
| 2023-11-10 | 47.32 | $3.60 | 27138 |
| 2023-11-09 | 48.86 | $3.65 | 63328 |
| 2023-11-08 | 49.48 | $3.67 | 56501 |
| 2023-11-07 | 48.56 | $3.64 | 48504 |
| 2023-11-06 | 50.60 | $3.71 | 41905 |
| 2023-11-03 | 49.74 | $3.68 | 84773 |
| 2023-11-02 | 46.80 | $3.58 | 72639 |
| 2023-11-01 | 44.00 | $3.49 | 62418 |
| 2023-10-31 | 39.27 | $3.35 | 30466 |
| 2023-10-30 | 35.59 | $3.25 | 44590 |
| 2023-10-27 | 34.45 | $3.22 | 36353 |
| 2023-10-26 | 36.70 | $3.33 | 28213 |
| 2023-10-25 | 34.10 | $3.26 | 30313 |
| 2023-10-24 | 35.49 | $3.33 | 30272 |
| 2023-10-23 | 34.77 | $3.31 | 49372 |
| 2023-10-20 | 35.91 | $3.37 | 61267 |
| 2023-10-19 | 37.88 | $3.47 | 14695 |
| 2023-10-18 | 38.69 | $3.51 | 39378 |
| 2023-10-17 | 39.08 | $3.53 | 37733 |
| 2023-10-16 | 37.88 | $3.49 | 33780 |
| 2023-10-13 | 34.81 | $3.39 | 48817 |
| 2023-10-12 | 37.26 | $3.53 | 54153 |
| 2023-10-11 | 39.72 | $3.66 | 55235 |
| 2023-10-10 | 36.98 | $3.57 | 71676 |
| 2023-10-09 | 33.47 | $3.46 | 32023 |
| 2023-10-06 | 32.50 | $3.43 | 24293 |
| 2023-10-05 | 32.65 | $3.44 | 19569 |
| 2023-10-04 | 32.65 | $3.44 | 247129 |
| 2023-10-03 | 31.20 | $3.39 | 242304 |
| 2023-10-02 | 29.18 | $3.32 | 102893 |
| 2023-09-29 | 31.85 | $3.53 | 98358 |
| 2023-09-28 | 30.41 | $3.48 | 44166 |
| 2023-09-27 | 31.95 | $3.60 | 139268 |
| 2023-09-26 | 26.35 | $3.41 | 39677 |
| 2023-09-25 | 26.79 | $3.45 | 23502 |
| 2023-09-22 | 26.90 | $3.46 | 65713 |
| 2023-09-21 | 27.96 | $3.56 | 87443 |
| 2023-09-20 | 29.16 | $3.67 | 59055 |
| 2023-09-19 | 27.82 | $3.62 | 240830 |
| 2023-09-18 | 28.33 | $3.67 | 66899 |
| 2023-09-15 | 29.99 | $3.83 | 193644 |
| 2023-09-14 | 26.66 | $3.70 | 222459 |
| 2023-09-13 | 22.06 | $3.53 | 245837 |
| 2023-09-12 | 22.53 | $3.59 | 368763 |
| 2023-09-11 | 22.69 | $3.61 | 204903 |
| 2023-09-08 | 23.22 | $3.68 | 605865 |
| 2023-09-07 | 24.21 | $3.81 | 146177 |
| 2023-09-06 | 24.37 | $3.83 | 218878 |
| 2023-09-05 | 24.89 | $3.90 | 146054 |
| 2023-09-01 | 24.00 | $3.86 | 187759 |
| 2023-08-31 | 22.04 | $3.77 | 678049 |
| 2023-08-30 | 22.85 | $3.90 | 112380 |
| 2023-08-29 | 23.29 | $3.97 | 238974 |
| 2023-08-28 | 22.89 | $3.95 | 46183 |
| 2023-08-25 | 23.06 | $3.98 | 138027 |
| 2023-08-24 | 21.57 | $3.90 | 387955 |
| 2023-08-23 | 22.50 | $4.08 | 380713 |
| 2023-08-22 | 22.92 | $4.16 | 277031 |
| 2023-08-21 | 24.03 | $4.37 | 418410 |
| 2023-08-18 | 19.24 | $4.10 | 531531 |
| 2023-08-17 | 20.37 | $4.35 | 821700 |
| 2023-08-16 | 35.52 | $6.26 | 47653 |
| 2023-08-15 | 33.81 | $6.19 | 27928 |
| 2023-08-14 | 36.30 | $6.38 | 17789 |
| 2023-08-11 | 33.86 | $6.28 | 41573 |
| 2023-08-10 | 35.14 | $6.38 | 98067 |
| 2023-08-09 | 43.56 | $6.92 | 68691 |
| 2023-08-08 | 49.38 | $7.20 | 53406 |
| 2023-08-07 | 52.23 | $7.32 | 6153 |
| 2023-08-04 | 53.45 | $7.37 | 18321 |
| 2023-08-03 | 56.72 | $7.50 | 5700 |
| 2023-08-02 | 57.23 | $7.52 | 15353 |
| 2023-08-01 | 59.00 | $7.59 | 29311 |
| 2023-07-31 | 58.48 | $7.56 | 47604 |
| 2023-07-28 | 56.73 | $7.46 | 21793 |
| 2023-07-27 | 56.55 | $7.45 | 20299 |
| 2023-07-26 | 51.57 | $7.18 | 62869 |
| 2023-07-25 | 57.10 | $7.42 | 36884 |
| 2023-07-24 | 57.84 | $7.45 | 57233 |
| 2023-07-21 | 59.29 | $7.51 | 35009 |
| 2023-07-20 | 58.47 | $7.46 | 19753 |
| 2023-07-19 | 63.62 | $7.67 | 18897 |
| 2023-07-18 | 63.62 | $7.67 | 483350 |
| 2023-07-17 | 65.61 | $7.75 | 21106 |
| 2023-07-14 | 63.15 | $7.57 | 57255 |
| 2023-07-13 | 65.63 | $7.67 | 26153 |
| 2023-07-12 | 64.70 | $7.60 | 31072 |
| 2023-07-11 | 60.70 | $7.32 | 21442 |
| 2023-07-10 | 60.24 | $7.29 | 69975 |
| 2023-07-07 | 57.91 | $7.14 | 16536 |
| 2023-07-06 | 56.94 | $7.08 | 20860 |
| 2023-07-05 | 55.66 | $7.00 | 37155 |
| 2023-07-03 | 57.70 | $7.10 | 13730 |
| 2023-06-30 | 59.79 | $7.20 | 23959 |
| 2023-06-29 | 56.67 | $6.99 | 28528 |
| 2023-06-28 | 59.16 | $7.11 | 13822 |
| 2023-06-27 | 58.58 | $7.07 | 30851 |
| 2023-06-26 | 54.95 | $6.83 | 18769 |
| 2023-06-23 | 55.73 | $6.87 | 27017 |
| 2023-06-22 | 59.08 | $7.04 | 96457 |
| 2023-06-21 | 59.28 | $7.05 | 36346 |
| 2023-06-20 | 63.12 | $7.24 | 38059 |
| 2023-06-16 | 61.37 | $7.10 | 87053 |
| 2023-06-15 | 59.68 | $6.97 | 69510 |
| 2023-06-14 | 60.06 | $6.99 | 40407 |
| 2023-06-13 | 62.95 | $7.14 | 65118 |
| 2023-06-12 | 66.60 | $7.32 | 41366 |
| 2023-06-09 | 66.19 | $7.28 | 62208 |
| 2023-06-08 | 64.07 | $7.08 | 23440 |
| 2023-06-07 | 63.20 | $7.00 | 60687 |
| 2023-06-06 | 68.76 | $7.28 | 57097 |
| 2023-06-05 | 65.57 | $6.97 | 45363 |
| 2023-06-02 | 65.36 | $6.95 | 41093 |
| 2023-06-01 | 65.04 | $6.92 | 59921 |
| 2023-05-31 | 64.64 | $6.88 | 214939 |
| 2023-05-30 | 61.22 | $6.56 | 106328 |
| 2023-05-26 | 54.41 | $6.04 | 41406 |
| 2023-05-25 | 53.66 | $5.99 | 40204 |
| 2023-05-24 | 56.65 | $6.16 | 20097 |
| 2023-05-23 | 61.21 | $6.40 | 195655 |
| 2023-05-22 | 59.93 | $6.30 | 139095 |
| 2023-05-19 | 53.54 | $5.86 | 113062 |
| 2023-05-18 | 52.39 | $5.79 | 66989 |
| 2023-05-17 | 46.86 | $5.48 | 32178 |
| 2023-05-16 | 45.70 | $5.42 | 20114 |
| 2023-05-15 | 47.00 | $5.50 | 36370 |
| 2023-05-12 | 44.96 | $5.39 | 71034 |
| 2023-05-11 | 47.32 | $5.54 | 50525 |
| 2023-05-10 | 45.13 | $5.42 | 30570 |
| 2023-05-09 | 48.83 | $5.65 | 77239 |
| 2023-05-08 | 43.26 | $5.36 | 10246 |
| 2023-05-05 | 43.88 | $5.40 | 22405 |
| 2023-05-04 | 40.40 | $5.23 | 39348 |
| 2023-05-03 | 41.12 | $5.28 | 37539 |
| 2023-05-02 | 41.82 | $5.33 | 54517 |
| 2023-05-01 | 44.87 | $5.54 | 41482 |
| 2023-04-28 | 47.70 | $5.72 | 166192 |
| 2023-04-27 | 41.02 | $5.38 | 71761 |
| 2023-04-26 | 41.76 | $5.43 | 76848 |
| 2023-04-25 | 41.76 | $5.43 | 99131 |
| 2023-04-24 | 41.90 | $5.44 | 78929 |
| 2023-04-21 | 42.43 | $5.48 | 59493 |
| 2023-04-20 | 42.43 | $5.48 | 30939 |
| 2023-04-19 | 45.14 | $5.69 | 48811 |
| 2023-04-18 | 47.04 | $5.83 | 123511 |
| 2023-04-17 | 51.95 | $6.16 | 417877 |
| 2023-04-14 | 45.58 | $5.77 | 49545 |
| 2023-04-13 | 47.90 | $5.92 | 39458 |
| 2023-04-12 | 43.13 | $5.66 | 61079 |
| 2023-04-11 | 41.37 | $5.57 | 161320 |
| 2023-04-10 | 39.18 | $5.46 | 59694 |
| 2023-04-06 | 38.78 | $5.44 | 49614 |
| 2023-04-05 | 34.54 | $5.23 | 81360 |
| 2023-04-04 | 35.43 | $5.31 | 112041 |
| 2023-04-03 | 34.43 | $5.26 | 35372 |
| 2023-03-31 | 34.14 | $5.25 | 91086 |
| 2023-03-30 | 33.10 | $5.19 | 75283 |
| 2023-03-29 | 33.10 | $5.19 | 64483 |
| 2023-03-28 | 31.70 | $5.11 | 49908 |
| 2023-03-27 | 32.93 | $5.26 | 47720 |
| 2023-03-24 | 33.01 | $5.27 | 35179 |
| 2023-03-23 | 33.40 | $5.32 | 145074 |
| 2023-03-22 | 34.18 | $5.42 | 64779 |
| 2023-03-21 | 35.75 | $5.62 | 88234 |
| 2023-03-20 | 32.04 | $5.37 | 45272 |
| 2023-03-17 | 30.83 | $5.29 | 174228 |
| 2023-03-16 | 31.16 | $5.34 | 273005 |
| 2023-03-15 | 33.26 | $5.65 | 217037 |
| 2023-03-14 | 37.86 | $6.24 | 474282 |
| 2023-03-13 | 29.35 | $5.70 | 183692 |
| 2023-03-10 | 29.85 | $5.77 | 187704 |
| 2023-03-09 | 32.02 | $6.06 | 293410 |
| 2023-03-08 | 34.65 | $6.38 | 406281 |
| 2023-03-07 | 36.24 | $6.56 | 600499 |
| 2023-03-06 | 47.69 | $7.55 | 74901 |
| 2023-03-03 | 49.64 | $7.68 | 33953 |
| 2023-03-02 | 48.25 | $7.59 | 58231 |
| 2023-03-01 | 49.55 | $7.68 | 44148 |
| 2023-02-28 | 51.92 | $7.84 | 160737 |
| 2023-02-27 | 50.95 | $7.77 | 90559 |
| 2023-02-24 | 48.24 | $7.58 | 81747 |
| 2023-02-23 | 56.88 | $8.13 | 94362 |
| 2023-02-22 | 50.26 | $7.70 | 29287 |
| 2023-02-21 | 50.09 | $7.69 | 71654 |
| 2023-02-17 | 53.55 | $7.89 | 32717 |
| 2023-02-16 | 55.00 | $7.97 | 45337 |
| 2023-02-15 | 55.89 | $8.02 | 53110 |
| 2023-02-14 | 51.21 | $7.71 | 69996 |
| 2023-02-13 | 51.21 | $7.71 | 107234 |
| 2023-02-10 | 50.14 | $7.64 | 59032 |
| 2023-02-09 | 54.55 | $7.91 | 74158 |
| 2023-02-08 | 56.84 | $8.04 | 70141 |
| 2023-02-07 | 59.20 | $8.17 | 53488 |
| 2023-02-06 | 58.18 | $8.09 | 47471 |
| 2023-02-03 | 58.70 | $8.12 | 93170 |
| 2023-02-02 | 63.76 | $8.40 | 152643 |
| 2023-02-01 | 61.63 | $8.21 | 105696 |
| 2023-01-31 | 60.94 | $8.15 | 43593 |
| 2023-01-30 | 62.54 | $8.24 | 194493 |
| 2023-01-27 | 61.69 | $8.16 | 69139 |
| 2023-01-26 | 61.48 | $8.14 | 79520 |
| 2023-01-25 | 59.17 | $7.92 | 71712 |
| 2023-01-24 | 57.75 | $7.79 | 67428 |
| 2023-01-23 | 57.75 | $7.79 | 137078 |
| 2023-01-20 | 55.49 | $7.58 | 190367 |
| 2023-01-19 | 56.73 | $7.67 | 220851 |
| 2023-01-18 | 56.63 | $7.66 | 403745 |
| 2023-01-17 | 53.95 | $7.40 | 234720 |
| 2023-01-13 | 53.21 | $7.33 | 118220 |
| 2023-01-12 | 52.17 | $7.23 | 77382 |
| 2023-01-11 | 49.16 | $6.95 | 51365 |
| 2023-01-10 | 49.58 | $6.99 | 546242 |
| 2023-01-09 | 49.78 | $7.01 | 166398 |
| 2023-01-06 | 45.07 | $6.57 | 139586 |
| 2023-01-05 | 47.37 | $6.81 | 61287 |
| 2023-01-04 | 47.37 | $6.81 | 82232 |
| 2023-01-03 | 42.51 | $6.37 | 164977 |
| 2022-12-30 | 43.20 | $6.45 | 74723 |
| 2022-12-29 | 44.05 | $6.55 | 212656 |
| 2022-12-28 | 41.76 | $6.34 | 213027 |
| 2022-12-27 | 40.10 | $6.19 | 138861 |
| 2022-12-23 | 41.53 | $6.38 | 217544 |
| 2022-12-22 | 42.66 | $6.53 | 298236 |
| 2022-12-21 | 44.27 | $6.74 | 419965 |
| 2022-12-20 | 49.33 | $7.34 | 1.0M |
| 2022-12-19 | 40.13 | $6.49 | 152068 |
| 2022-12-16 | 42.73 | $6.79 | 199368 |
| 2022-12-15 | 42.49 | $6.77 | 286065 |
| 2022-12-14 | 46.40 | $7.20 | 153078 |
| 2022-12-13 | 48.06 | $7.37 | 119241 |
| 2022-12-12 | 48.54 | $7.42 | 175265 |
| 2022-12-09 | 53.58 | $7.91 | 250823 |
| 2022-12-08 | 56.29 | $8.15 | 157273 |
| 2022-12-07 | 54.65 | $7.97 | 147000 |
| 2022-12-06 | 55.65 | $8.06 | 111138 |
| 2022-12-05 | 53.70 | $7.84 | 109294 |
| 2022-12-02 | 56.37 | $8.09 | 112664 |
| 2022-12-01 | 54.92 | $7.92 | 123213 |
| 2022-11-30 | 53.18 | $7.72 | 105508 |
| 2022-11-29 | 49.77 | $7.35 | 116645 |
| 2022-11-28 | 47.00 | $7.07 | 171180 |
| 2022-11-25 | 46.60 | $7.03 | 218302 |
| 2022-11-23 | 44.62 | $6.83 | 136256 |
| 2022-11-22 | 43.21 | $6.69 | 104010 |
| 2022-11-21 | 43.67 | $6.75 | 88505 |
| 2022-11-18 | 43.67 | $6.75 | 135058 |
| 2022-11-17 | 42.58 | $6.63 | 123204 |
| 2022-11-16 | 41.52 | $6.51 | 157998 |
| 2022-11-15 | 41.76 | $6.55 | 249994 |
| 2022-11-14 | 41.52 | $6.52 | 841931 |
| 2022-11-11 | 60.01 | $8.82 | 296204 |
| 2022-11-10 | 56.31 | $8.36 | 237102 |
| 2022-11-09 | 46.51 | $7.40 | 115874 |
| 2022-11-08 | 51.67 | $7.85 | 92631 |
| 2022-11-07 | 53.04 | $7.96 | 137056 |
| 2022-11-04 | 49.58 | $7.66 | 136903 |
| 2022-11-03 | 48.99 | $7.61 | 91910 |
| 2022-11-02 | 50.22 | $7.72 | 125032 |
| 2022-11-01 | 54.00 | $8.04 | 77937 |
| 2022-10-31 | 52.73 | $7.92 | 77727 |
| 2022-10-28 | 50.69 | $7.73 | 48699 |
| 2022-10-27 | 49.50 | $7.62 | 95680 |
| 2022-10-26 | 52.94 | $7.93 | 89021 |
| 2022-10-25 | 55.05 | $8.11 | 136837 |
| 2022-10-24 | 53.28 | $7.93 | 108234 |
| 2022-10-21 | 52.29 | $7.83 | 78166 |
| 2022-10-20 | 50.70 | $7.67 | 98877 |
| 2022-10-19 | 49.19 | $7.52 | 115461 |
| 2022-10-18 | 50.86 | $7.69 | 268727 |
| 2022-10-17 | 45.80 | $7.20 | 375397 |
| 2022-10-14 | 38.57 | $6.61 | 173353 |
| 2022-10-13 | 42.10 | $7.00 | 166006 |
| 2022-10-12 | 40.10 | $6.85 | 94682 |
| 2022-10-11 | 39.03 | $6.77 | 98048 |
| 2022-10-10 | 41.49 | $7.05 | 68238 |
| 2022-10-07 | 42.40 | $7.15 | 72239 |
| 2022-10-06 | 44.14 | $7.34 | 105572 |
| 2022-10-05 | 45.54 | $7.49 | 67376 |
| 2022-10-04 | 46.57 | $7.60 | 101329 |
| 2022-10-03 | 43.00 | $7.28 | 159139 |
| 2022-09-30 | 38.76 | $6.93 | 130902 |
| 2022-09-29 | 38.00 | $6.87 | 118600 |
| 2022-09-28 | 38.91 | $6.99 | 204153 |
| 2022-09-27 | 36.51 | $6.79 | 186882 |
| 2022-09-26 | 35.67 | $6.72 | 295372 |
| 2022-09-23 | 37.49 | $6.99 | 241354 |
| 2022-09-22 | 38.60 | $7.15 | 173287 |
| 2022-09-21 | 40.67 | $7.44 | 124087 |
| 2022-09-20 | 39.50 | $7.33 | 200295 |
| 2022-09-19 | 42.54 | $7.75 | 94319 |
| 2022-09-16 | 39.37 | $7.45 | 55455 |
| 2022-09-15 | 39.93 | $7.53 | 137164 |
| 2022-09-14 | 42.58 | $7.90 | 141721 |
| 2022-09-13 | 41.08 | $7.75 | 85098 |
| 2022-09-12 | 42.49 | $7.95 | 81461 |
| 2022-09-09 | 39.84 | $7.68 | 80229 |
| 2022-09-08 | 35.66 | $7.28 | 71006 |
| 2022-09-07 | 37.19 | $7.53 | 76965 |
| 2022-09-06 | 35.18 | $7.34 | 75208 |
| 2022-09-02 | 34.76 | $7.30 | 157367 |
| 2022-09-01 | 34.56 | $7.28 | 271390 |
| 2022-08-31 | 36.59 | $7.66 | 228700 |
| 2022-08-30 | 37.98 | $7.91 | 69170 |
| 2022-08-29 | 40.82 | $8.39 | 101623 |
| 2022-08-26 | 43.80 | $8.85 | 152946 |
| 2022-08-25 | 39.81 | $8.41 | 30358 |
| 2022-08-24 | 40.05 | $8.45 | 70027 |
| 2022-08-23 | 41.14 | $8.63 | 113071 |
| 2022-08-22 | 41.20 | $8.64 | 103689 |
| 2022-08-19 | 42.65 | $8.89 | 454646 |
| 2022-08-18 | 35.29 | $8.04 | 382062 |
| 2022-08-17 | 37.49 | $8.45 | 331103 |
| 2022-08-16 | 33.75 | $8.06 | 979216 |
| 2022-08-15 | 51.34 | $10.41 | 219661 |
| 2022-08-12 | 58.91 | $11.02 | 68412 |
| 2022-08-11 | 61.15 | $11.18 | 86670 |
| 2022-08-10 | 61.06 | $11.17 | 85577 |
| 2022-08-09 | 55.50 | $10.59 | 39585 |
| 2022-08-08 | 55.50 | $10.59 | 85817 |
| 2022-08-05 | 55.75 | $10.61 | 42300 |
| 2022-08-04 | 56.83 | $10.70 | 45059 |
| 2022-08-03 | 57.18 | $10.73 | 105542 |
| 2022-08-02 | 50.58 | $10.05 | 54604 |
| 2022-08-01 | 51.93 | $10.17 | 127134 |
| 2022-07-29 | 54.08 | $10.36 | 61583 |
| 2022-07-28 | 50.92 | $10.05 | 133961 |
| 2022-07-27 | 53.28 | $10.26 | 119819 |
| 2022-07-26 | 50.37 | $9.98 | 212320 |
| 2022-07-25 | 50.16 | $9.96 | 75050 |
| 2022-07-22 | 49.34 | $9.88 | 169089 |
| 2022-07-21 | 54.79 | $10.39 | 63786 |
| 2022-07-20 | 53.84 | $10.29 | 96329 |
| 2022-07-19 | 51.92 | $10.09 | 100139 |
| 2022-07-18 | 49.11 | $9.81 | 190199 |
| 2022-07-15 | 46.00 | $9.52 | 149359 |
| 2022-07-14 | 40.26 | $9.04 | 134481 |
| 2022-07-13 | 39.62 | $8.99 | 55989 |
| 2022-07-12 | 39.94 | $9.03 | 73573 |
| 2022-07-11 | 40.02 | $9.04 | 143657 |
| 2022-07-08 | 42.61 | $9.37 | 392061 |
| 2022-07-07 | 42.39 | $9.35 | 94184 |
| 2022-07-06 | 37.51 | $8.91 | 62847 |
| 2022-07-05 | 34.89 | $8.69 | 100498 |
| 2022-07-01 | 34.77 | $8.68 | 164284 |
| 2022-06-30 | 34.77 | $8.68 | 292173 |
| 2022-06-29 | 32.56 | $8.48 | 109202 |
| 2022-06-28 | 34.27 | $8.79 | 124401 |
| 2022-06-27 | 35.41 | $8.99 | 226291 |
| 2022-06-24 | 35.52 | $9.01 | 171998 |
| 2022-06-23 | 33.11 | $8.77 | 165755 |
| 2022-06-22 | 33.50 | $8.85 | 141135 |
| 2022-06-21 | 33.89 | $8.93 | 339196 |
| 2022-06-17 | 31.74 | $8.70 | 347779 |
| 2022-06-16 | 32.04 | $8.77 | 372772 |
| 2022-06-15 | 34.49 | $9.32 | 256609 |
| 2022-06-14 | 34.62 | $9.35 | 205400 |
| 2022-06-13 | 35.56 | $9.56 | 220711 |
| 2022-06-10 | 39.65 | $10.40 | 150763 |
| 2022-06-09 | 44.90 | $11.30 | 139706 |
| 2022-06-08 | 46.05 | $11.48 | 108498 |
| 2022-06-07 | 50.23 | $12.09 | 319433 |
| 2022-06-06 | 51.76 | $12.30 | 590615 |
| 2022-06-03 | 51.83 | $12.31 | 124306 |
| 2022-06-02 | 54.41 | $12.67 | 106634 |
| 2022-06-01 | 52.35 | $12.34 | 300650 |
| 2022-05-31 | 50.68 | $12.08 | 362106 |
| 2022-05-27 | 46.05 | $11.41 | 138785 |
| 2022-05-26 | 42.94 | $11.00 | 169469 |
| 2022-05-25 | 39.38 | $10.56 | 243993 |
| 2022-05-24 | 43.35 | $11.24 | 303415 |
| 2022-05-23 | 46.93 | $11.78 | 257977 |
| 2022-05-20 | 45.51 | $11.60 | 187150 |
| 2022-05-19 | 41.54 | $11.12 | 177687 |
| 2022-05-18 | 37.77 | $10.70 | 225985 |
| 2022-05-17 | 38.27 | $10.79 | 398562 |
| 2022-05-16 | 36.67 | $10.61 | 120160 |
| 2022-05-13 | 38.02 | $10.87 | 149747 |
| 2022-05-12 | 32.77 | $10.29 | 131557 |
| 2022-05-11 | 29.03 | $9.91 | 180893 |
| 2022-05-10 | 29.99 | $10.14 | 233417 |
| 2022-05-09 | 31.00 | $10.38 | 221280 |
| 2022-05-06 | 35.00 | $11.23 | 106532 |
| 2022-05-05 | 35.72 | $11.37 | 130418 |
| 2022-05-04 | 39.28 | $12.02 | 154176 |
| 2022-05-03 | 37.27 | $11.80 | 166491 |
| 2022-05-02 | 35.42 | $11.60 | 183971 |
| 2022-04-29 | 35.67 | $11.65 | 228571 |
| 2022-04-28 | 37.42 | $12.00 | 175889 |
| 2022-04-27 | 36.49 | $11.89 | 297278 |
| 2022-04-26 | 38.89 | $12.37 | 145962 |
| 2022-04-25 | 44.12 | $13.28 | 123942 |
| 2022-04-22 | 42.42 | $13.07 | 175269 |
| 2022-04-21 | 40.80 | $12.87 | 215537 |
| 2022-04-20 | 42.87 | $13.23 | 93766 |
| 2022-04-19 | 41.77 | $13.09 | 98481 |
| 2022-04-18 | 39.98 | $12.86 | 105636 |
| 2022-04-14 | 40.09 | $12.88 | 209168 |
| 2022-04-13 | 41.65 | $13.19 | 137688 |
| 2022-04-12 | 41.95 | $13.25 | 213410 |
| 2022-04-11 | 42.83 | $13.43 | 191007 |
| 2022-04-08 | 46.43 | $14.13 | 91900 |
| 2022-04-07 | 48.83 | $14.56 | 147022 |
| 2022-04-06 | 48.18 | $14.45 | 169236 |
| 2022-04-05 | 50.33 | $14.84 | 131954 |
| 2022-04-04 | 51.98 | $15.13 | 161131 |
| 2022-04-01 | 47.97 | $14.41 | 520470 |
| 2022-03-31 | 52.60 | $15.21 | 97563 |
| 2022-03-30 | 59.02 | $16.16 | 335427 |
| 2022-03-29 | 61.81 | $16.53 | 179275 |
| 2022-03-28 | 58.32 | $15.84 | 187195 |
| 2022-03-25 | 58.62 | $15.88 | 319963 |
| 2022-03-24 | 52.89 | $14.87 | 212795 |
| 2022-03-23 | 50.92 | $14.56 | 99224 |
| 2022-03-22 | 51.11 | $14.59 | 195299 |
| 2022-03-21 | 52.27 | $14.77 | 100798 |
| 2022-03-18 | 51.87 | $14.70 | 202758 |
| 2022-03-17 | 48.89 | $14.19 | 189029 |
| 2022-03-16 | 48.83 | $14.18 | 209942 |
| 2022-03-15 | 45.29 | $13.59 | 157923 |
| 2022-03-14 | 45.70 | $13.67 | 130020 |
| 2022-03-11 | 45.75 | $13.68 | 97276 |
| 2022-03-10 | 48.98 | $14.33 | 50680 |
| 2022-03-09 | 50.33 | $14.59 | 87931 |
| 2022-03-08 | 47.41 | $14.04 | 98888 |
| 2022-03-07 | 45.19 | $13.64 | 99314 |
| 2022-03-04 | 47.83 | $14.19 | 145756 |
| 2022-03-03 | 55.05 | $15.49 | 337175 |
| 2022-03-02 | 55.30 | $15.53 | 347419 |
| 2022-03-01 | 52.12 | $14.90 | 324835 |
| 2022-02-28 | 52.57 | $14.98 | 387062 |
| 2022-02-25 | 57.02 | $15.74 | 279180 |
| 2022-02-24 | 51.30 | $14.63 | 408562 |
| 2022-02-23 | 38.04 | $12.75 | 216007 |
| 2022-02-22 | 41.53 | $13.36 | 221031 |
| 2022-02-18 | 43.45 | $13.67 | 92354 |
| 2022-02-17 | 47.27 | $14.24 | 59649 |
| 2022-02-16 | 50.45 | $14.67 | 99472 |
| 2022-02-15 | 50.91 | $14.73 | 45508 |
| 2022-02-14 | 47.62 | $14.29 | 128352 |
| 2022-02-11 | 48.53 | $14.42 | 50234 |
| 2022-02-10 | 50.88 | $14.75 | 144615 |
| 2022-02-09 | 54.53 | $15.23 | 60882 |
| 2022-02-08 | 50.98 | $14.72 | 60989 |
| 2022-02-07 | 53.14 | $15.00 | 189273 |
| 2022-02-04 | 52.87 | $14.96 | 120205 |
| 2022-02-03 | 49.10 | $14.42 | 170101 |
| 2022-02-02 | 53.80 | $15.04 | 117493 |
| 2022-02-01 | 54.28 | $15.10 | 150312 |
| 2022-01-31 | 50.89 | $14.61 | 87545 |
| 2022-01-28 | 40.47 | $13.39 | 98077 |
| 2022-01-27 | 35.91 | $12.96 | 80194 |
| 2022-01-26 | 35.91 | $12.96 | 100630 |
| 2022-01-25 | 35.81 | $12.95 | 189874 |
| 2022-01-24 | 38.84 | $13.46 | 198148 |
| 2022-01-21 | 39.46 | $13.56 | 160030 |
| 2022-01-20 | 40.13 | $13.67 | 158993 |
| 2022-01-19 | 41.53 | $13.90 | 117356 |
| 2022-01-18 | 42.14 | $14.00 | 114293 |
| 2022-01-14 | 43.97 | $14.30 | 174197 |
| 2022-01-13 | 42.47 | $14.11 | 92449 |
| 2022-01-12 | 44.31 | $14.42 | 68208 |
| 2022-01-11 | 44.24 | $14.41 | 79901 |
| 2022-01-10 | 41.88 | $14.09 | 99963 |
| 2022-01-07 | 42.20 | $14.15 | 80936 |
| 2022-01-06 | 42.20 | $14.15 | 70173 |
| 2022-01-05 | 40.29 | $13.87 | 132662 |
| 2022-01-04 | 42.89 | $14.41 | 153544 |
| 2022-01-03 | 46.81 | $15.15 | 157235 |
| 2021-12-31 | 46.81 | $15.15 | 169324 |
| 2021-12-30 | 47.18 | $15.22 | 376429 |
| 2021-12-29 | 41.59 | $14.33 | 257035 |
| 2021-12-28 | 42.57 | $14.53 | 230131 |
| 2021-12-27 | 43.82 | $14.79 | 209966 |
| 2021-12-23 | 46.03 | $15.24 | 347003 |
| 2021-12-22 | 41.81 | $14.56 | 218575 |
| 2021-12-21 | 41.90 | $14.58 | 194442 |
| 2021-12-20 | 40.16 | $14.30 | 155568 |
| 2021-12-17 | 42.13 | $14.76 | 222203 |
| 2021-12-16 | 40.19 | $14.44 | 168527 |
| 2021-12-15 | 38.32 | $14.14 | 82968 |
| 2021-12-14 | 35.72 | $13.72 | 179247 |
| 2021-12-13 | 36.24 | $13.87 | 216488 |
| 2021-12-10 | 39.20 | $14.68 | 53762 |
| 2021-12-09 | 40.00 | $14.89 | 97666 |
| 2021-12-08 | 41.42 | $15.26 | 89743 |
| 2021-12-07 | 41.80 | $15.36 | 215400 |
| 2021-12-06 | 37.89 | $14.64 | 77499 |
| 2021-12-03 | 37.28 | $14.53 | 293682 |
| 2021-12-02 | 38.76 | $14.98 | 219687 |
| 2021-12-01 | 33.88 | $14.10 | 336276 |
| 2021-11-30 | 37.78 | $15.30 | 120796 |
| 2021-11-29 | 38.17 | $15.41 | 113747 |
| 2021-11-26 | 37.12 | $15.22 | 162008 |
| 2021-11-24 | 38.39 | $15.61 | 202421 |
| 2021-11-23 | 37.24 | $15.39 | 282018 |
| 2021-11-22 | 36.63 | $15.27 | 1.2M |
| 2021-11-19 | 37.58 | $15.60 | 225094 |
| 2021-11-18 | 39.08 | $16.11 | 217007 |
| 2021-11-17 | 42.19 | $17.10 | 137112 |
| 2021-11-16 | 44.43 | $17.76 | 274485 |
| 2021-11-15 | 41.39 | $17.08 | 447086 |
| 2021-11-12 | 45.30 | $18.21 | 396687 |
| 2021-11-11 | 52.91 | $20.02 | 816553 |
| 2021-11-10 | 56.82 | $20.80 | 391027 |
| 2021-11-09 | 53.51 | $20.01 | 167961 |
| 2021-11-08 | 48.59 | $18.97 | 212147 |
| 2021-11-05 | 42.29 | $17.84 | 197028 |
| 2021-11-04 | 44.88 | $18.40 | 226023 |
| 2021-11-03 | 48.08 | $19.04 | 59650 |
| 2021-11-02 | 48.65 | $19.15 | 36351 |
| 2021-11-01 | 50.49 | $19.51 | 66040 |
| 2021-10-29 | 47.55 | $18.95 | 109961 |
| 2021-10-28 | 50.89 | $19.60 | 67330 |
| 2021-10-27 | 48.79 | $19.20 | 181549 |
| 2021-10-26 | 53.34 | $20.04 | 191717 |
| 2021-10-25 | 44.77 | $18.57 | 123886 |
| 2021-10-22 | 43.56 | $18.39 | 214208 |
| 2021-10-21 | 47.09 | $19.04 | 45071 |
| 2021-10-20 | 49.86 | $19.51 | 47496 |
| 2021-10-19 | 51.77 | $19.82 | 146231 |
| 2021-10-18 | 45.43 | $18.83 | 104462 |
| 2021-10-15 | 45.36 | $18.82 | 50185 |
| 2021-10-14 | 45.63 | $18.87 | 52792 |
| 2021-10-13 | 44.75 | $18.73 | 78667 |
| 2021-10-12 | 44.80 | $18.74 | 31545 |
| 2021-10-11 | 45.27 | $18.84 | 100567 |
| 2021-10-08 | 47.13 | $19.23 | 79291 |
| 2021-10-07 | 44.64 | $18.78 | 122975 |
| 2021-10-06 | 43.52 | $18.58 | 82931 |
| 2021-10-05 | 43.08 | $18.50 | 136204 |
| 2021-10-04 | 45.03 | $18.97 | 109478 |
| 2021-10-01 | 46.35 | $19.28 | 227948 |
| 2021-09-30 | 42.15 | $18.47 | 112037 |
| 2021-09-29 | 42.42 | $18.54 | 98889 |
| 2021-09-28 | 42.76 | $18.63 | 93598 |
| 2021-09-27 | 45.35 | $19.31 | 121549 |
| 2021-09-24 | 48.65 | $20.11 | 122532 |
| 2021-09-23 | 49.12 | $20.22 | 227488 |
| 2021-09-22 | 44.37 | $19.19 | 85033 |
| 2021-09-21 | 40.48 | $18.43 | 66187 |
| 2021-09-20 | 40.73 | $18.50 | 226313 |
| 2021-09-17 | 45.65 | $19.79 | 49898 |
| 2021-09-16 | 46.14 | $19.91 | 75437 |
| 2021-09-15 | 45.16 | $19.70 | 123360 |
| 2021-09-14 | 46.27 | $19.99 | 134099 |
| 2021-09-13 | 49.50 | $20.80 | 237330 |
| 2021-09-10 | 49.99 | $20.92 | 228550 |
| 2021-09-09 | 52.33 | $21.49 | 71116 |
| 2021-09-08 | 49.28 | $20.72 | 102226 |
| 2021-09-07 | 51.09 | $21.17 | 76918 |
| 2021-09-03 | 54.61 | $22.00 | 156585 |
| 2021-09-02 | 56.62 | $22.45 | 298030 |
| 2021-09-01 | 50.68 | $20.90 | 180664 |
| 2021-08-31 | 47.47 | $20.17 | 96006 |
| 2021-08-30 | 47.24 | $20.12 | 146060 |
| 2021-08-27 | 48.74 | $20.50 | 146645 |
| 2021-08-26 | 51.22 | $21.11 | 185126 |
| 2021-08-25 | 54.46 | $21.86 | 73319 |
| 2021-08-24 | 55.62 | $22.12 | 124788 |
| 2021-08-23 | 54.27 | $21.74 | 342685 |
| 2021-08-20 | 56.73 | $22.31 | 338019 |
| 2021-08-19 | 54.71 | $21.72 | 542885 |
| 2021-08-18 | 47.45 | $19.88 | 130320 |
| 2021-08-17 | 45.08 | $19.36 | 209524 |
| 2021-08-16 | 46.62 | $19.76 | 93952 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-61.54
2024-02-05
Close Price
$5.03
Vol: 56912
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-56.01
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-02-05 | -61.54 | $5.03 | 56912 |
| 2024-02-02 | -51.37 | $5.05 | 50672 |
| 2024-02-01 | -82.19 | $4.87 | 48933 |
| 2024-01-31 | -56.51 | $5.02 | 143256 |
| 2024-01-30 | -34.25 | $5.15 | 88635 |
| 2024-01-29 | -25.68 | $5.20 | 109256 |
| 2024-01-26 | -20.55 | $5.23 | 197056 |
| 2024-01-25 | -27.40 | $5.19 | 230843 |
| 2024-01-24 | -34.12 | $5.13 | 215011 |
| 2024-01-23 | -16.87 | $5.20 | 184841 |
| 2024-01-22 | -13.25 | $5.23 | 136627 |
| 2024-01-19 | -14.46 | $5.22 | 122908 |
| 2024-01-18 | -16.87 | $5.20 | 76543 |
| 2024-01-17 | -24.10 | $5.14 | 92703 |
| 2024-01-16 | -20.27 | $5.10 | 27421 |
| 2024-01-12 | -14.29 | $5.12 | 37103 |
| 2024-01-11 | -27.78 | $4.95 | 28267 |
| 2024-01-10 | -16.67 | $5.07 | 19715 |
| 2024-01-09 | -21.30 | $5.02 | 24113 |
| 2024-01-08 | -25.00 | $4.97 | 36906 |
| 2024-01-05 | -42.86 | $4.77 | 11148 |
| 2024-01-04 | -34.33 | $4.79 | 21205 |
| 2024-01-03 | -29.41 | $4.83 | 49299 |
| 2024-01-02 | -14.61 | $4.99 | 52423 |
| 2023-12-29 | -10.67 | $5.06 | 54118 |
| 2023-12-28 | -9.55 | $5.08 | 71672 |
| 2023-12-27 | -4.49 | $5.17 | 84501 |
| 2023-12-26 | -9.15 | $4.86 | 31293 |
| 2023-12-22 | -13.07 | $4.80 | 102768 |
| 2023-12-21 | -9.80 | $4.85 | 25501 |
| 2023-12-20 | -8.50 | $4.87 | 125163 |
| 2023-12-19 | -5.84 | $4.82 | 95838 |
| 2023-12-18 | -13.64 | $4.70 | 101742 |
| 2023-12-15 | -6.38 | $4.69 | 81222 |
| 2023-12-14 | -10.07 | $4.62 | 243661 |
| 2023-12-13 | -10.38 | $4.32 | 106485 |
| 2023-12-12 | -4.08 | $4.31 | 20508 |
| 2023-12-11 | -2.04 | $4.33 | 42371 |
| 2023-12-08 | -8.16 | $4.27 | 40836 |
| 2023-12-07 | -8.16 | $4.27 | 77492 |
| 2023-12-06 | -6.33 | $4.11 | 84302 |
| 2023-12-05 | -12.82 | $3.88 | 9987 |
| 2023-12-04 | -12.82 | $3.88 | 937510 |
| 2023-12-01 | -42.00 | $3.66 | 59954 |
| 2023-11-30 | -46.00 | $3.64 | 75180 |
| 2023-11-29 | -46.00 | $3.64 | 67878 |
| 2023-11-28 | -26.23 | $3.71 | 66656 |
| 2023-11-27 | -42.65 | $3.58 | 156306 |
| 2023-11-24 | -20.59 | $3.73 | 30879 |
| 2023-11-22 | -22.38 | $3.71 | 83087 |
| 2023-11-21 | -9.16 | $3.75 | 127350 |
| 2023-11-20 | -25.31 | $3.64 | 24940 |
| 2023-11-17 | -38.17 | $3.56 | 20905 |
| 2023-11-16 | -32.64 | $3.65 | 37192 |
| 2023-11-15 | -20.40 | $3.74 | 71827 |
| 2023-11-14 | -29.92 | $3.67 | 80802 |
| 2023-11-13 | -39.75 | $3.64 | 31873 |
| 2023-11-10 | -44.72 | $3.60 | 27138 |
| 2023-11-09 | -38.51 | $3.65 | 63328 |
| 2023-11-08 | -36.02 | $3.67 | 56501 |
| 2023-11-07 | -39.75 | $3.64 | 48504 |
| 2023-11-06 | -31.06 | $3.71 | 41905 |
| 2023-11-03 | -34.78 | $3.68 | 84773 |
| 2023-11-02 | -47.21 | $3.58 | 72639 |
| 2023-11-01 | -58.39 | $3.49 | 62418 |
| 2023-10-31 | -75.78 | $3.35 | 30466 |
| 2023-10-30 | -88.20 | $3.25 | 44590 |
| 2023-10-27 | -91.93 | $3.22 | 36353 |
| 2023-10-26 | -78.26 | $3.33 | 28213 |
| 2023-10-25 | -93.33 | $3.26 | 30313 |
| 2023-10-24 | -84.00 | $3.33 | 30272 |
| 2023-10-23 | -86.67 | $3.31 | 49372 |
| 2023-10-20 | -78.67 | $3.37 | 61267 |
| 2023-10-19 | -65.33 | $3.47 | 14695 |
| 2023-10-18 | -60.00 | $3.51 | 39378 |
| 2023-10-17 | -57.33 | $3.53 | 37733 |
| 2023-10-16 | -54.66 | $3.49 | 33780 |
| 2023-10-13 | -70.85 | $3.39 | 48817 |
| 2023-10-12 | -53.62 | $3.53 | 54153 |
| 2023-10-11 | -34.78 | $3.66 | 55235 |
| 2023-10-10 | -47.83 | $3.57 | 71676 |
| 2023-10-09 | -63.77 | $3.46 | 32023 |
| 2023-10-06 | -68.12 | $3.43 | 24293 |
| 2023-10-05 | -66.67 | $3.44 | 19569 |
| 2023-10-04 | -66.67 | $3.44 | 247129 |
| 2023-10-03 | -73.91 | $3.39 | 242304 |
| 2023-10-02 | -92.86 | $3.32 | 102893 |
| 2023-09-29 | -75.86 | $3.53 | 98358 |
| 2023-09-28 | -84.48 | $3.48 | 44166 |
| 2023-09-27 | -65.57 | $3.60 | 139268 |
| 2023-09-26 | -97.33 | $3.41 | 39677 |
| 2023-09-25 | -93.24 | $3.45 | 23502 |
| 2023-09-22 | -100.00 | $3.46 | 65713 |
| 2023-09-21 | -87.80 | $3.56 | 87443 |
| 2023-09-20 | -74.39 | $3.67 | 59055 |
| 2023-09-19 | -82.22 | $3.62 | 240830 |
| 2023-09-18 | -77.17 | $3.67 | 66899 |
| 2023-09-15 | -59.78 | $3.83 | 193644 |
| 2023-09-14 | -78.57 | $3.70 | 222459 |
| 2023-09-13 | -97.78 | $3.53 | 245837 |
| 2023-09-12 | -96.50 | $3.59 | 368763 |
| 2023-09-11 | -97.73 | $3.61 | 204903 |
| 2023-09-08 | -98.66 | $3.68 | 605865 |
| 2023-09-07 | -95.58 | $3.81 | 146177 |
| 2023-09-06 | -95.80 | $3.83 | 218878 |
| 2023-09-05 | -94.05 | $3.90 | 146054 |
| 2023-09-01 | -95.17 | $3.86 | 187759 |
| 2023-08-31 | -97.68 | $3.77 | 678049 |
| 2023-08-30 | -98.65 | $3.90 | 112380 |
| 2023-08-29 | -96.77 | $3.97 | 238974 |
| 2023-08-28 | -97.39 | $3.95 | 46183 |
| 2023-08-25 | -96.67 | $3.98 | 138027 |
| 2023-08-24 | -98.97 | $3.90 | 387955 |
| 2023-08-23 | -96.58 | $4.08 | 380713 |
| 2023-08-22 | -94.47 | $4.16 | 277031 |
| 2023-08-21 | -88.95 | $4.37 | 418410 |
| 2023-08-18 | -96.05 | $4.10 | 531531 |
| 2023-08-17 | -98.27 | $4.35 | 821700 |
| 2023-08-16 | -94.30 | $6.26 | 47653 |
| 2023-08-15 | -98.73 | $6.19 | 27928 |
| 2023-08-14 | -86.71 | $6.38 | 17789 |
| 2023-08-11 | -100.00 | $6.28 | 41573 |
| 2023-08-10 | -93.20 | $6.38 | 98067 |
| 2023-08-09 | -96.57 | $6.92 | 68691 |
| 2023-08-08 | -75.84 | $7.20 | 53406 |
| 2023-08-07 | -76.07 | $7.32 | 6153 |
| 2023-08-04 | -67.52 | $7.37 | 18321 |
| 2023-08-03 | -36.05 | $7.50 | 5700 |
| 2023-08-02 | -28.66 | $7.52 | 15353 |
| 2023-08-01 | -20.47 | $7.59 | 29311 |
| 2023-07-31 | -23.98 | $7.56 | 47604 |
| 2023-07-28 | -35.67 | $7.46 | 21793 |
| 2023-07-27 | -36.84 | $7.45 | 20299 |
| 2023-07-26 | -68.42 | $7.18 | 62869 |
| 2023-07-25 | -37.70 | $7.42 | 36884 |
| 2023-07-24 | -32.14 | $7.45 | 57233 |
| 2023-07-21 | -26.02 | $7.51 | 35009 |
| 2023-07-20 | -31.12 | $7.46 | 19753 |
| 2023-07-19 | -9.69 | $7.67 | 18897 |
| 2023-07-18 | -9.69 | $7.67 | 483350 |
| 2023-07-17 | -1.53 | $7.75 | 21106 |
| 2023-07-14 | -19.90 | $7.57 | 57255 |
| 2023-07-13 | -9.69 | $7.67 | 26153 |
| 2023-07-12 | 0.00 | $7.60 | 31072 |
| 2023-07-11 | -19.55 | $7.32 | 21442 |
| 2023-07-10 | -17.89 | $7.29 | 69975 |
| 2023-07-07 | -42.28 | $7.14 | 16536 |
| 2023-07-06 | -52.03 | $7.08 | 20860 |
| 2023-07-05 | -65.04 | $7.00 | 37155 |
| 2023-07-03 | -48.78 | $7.10 | 13730 |
| 2023-06-30 | -32.52 | $7.20 | 23959 |
| 2023-06-29 | -58.57 | $6.99 | 28528 |
| 2023-06-28 | -41.43 | $7.11 | 13822 |
| 2023-06-27 | -31.75 | $7.07 | 30851 |
| 2023-06-26 | -39.31 | $6.83 | 18769 |
| 2023-06-23 | -34.42 | $6.87 | 27017 |
| 2023-06-22 | -23.38 | $7.04 | 96457 |
| 2023-06-21 | -22.73 | $7.05 | 36346 |
| 2023-06-20 | -10.39 | $7.24 | 38059 |
| 2023-06-16 | -18.52 | $7.10 | 87053 |
| 2023-06-15 | -23.89 | $6.97 | 69510 |
| 2023-06-14 | -20.00 | $6.99 | 40407 |
| 2023-06-13 | -12.68 | $7.14 | 65118 |
| 2023-06-12 | -3.90 | $7.32 | 41366 |
| 2023-06-09 | -4.69 | $7.28 | 62208 |
| 2023-06-08 | -12.86 | $7.08 | 23440 |
| 2023-06-07 | -16.67 | $7.00 | 60687 |
| 2023-06-06 | -3.33 | $7.28 | 57097 |
| 2023-06-05 | -8.99 | $6.97 | 45363 |
| 2023-06-02 | -9.79 | $6.95 | 41093 |
| 2023-06-01 | -11.34 | $6.92 | 59921 |
| 2023-05-31 | -13.40 | $6.88 | 214939 |
| 2023-05-30 | -23.60 | $6.56 | 106328 |
| 2023-05-26 | -35.87 | $6.04 | 41406 |
| 2023-05-25 | -39.69 | $5.99 | 40204 |
| 2023-05-24 | -26.71 | $6.16 | 20097 |
| 2023-05-23 | -8.39 | $6.40 | 195655 |
| 2023-05-22 | -5.17 | $6.30 | 139095 |
| 2023-05-19 | -22.35 | $5.86 | 113062 |
| 2023-05-18 | -19.18 | $5.79 | 66989 |
| 2023-05-17 | -56.24 | $5.48 | 32178 |
| 2023-05-16 | -65.62 | $5.42 | 20114 |
| 2023-05-15 | -73.68 | $5.50 | 36370 |
| 2023-05-12 | -83.33 | $5.39 | 71034 |
| 2023-05-11 | -70.18 | $5.54 | 50525 |
| 2023-05-10 | -80.70 | $5.42 | 30570 |
| 2023-05-09 | -60.53 | $5.65 | 77239 |
| 2023-05-08 | -85.96 | $5.36 | 10246 |
| 2023-05-05 | -82.46 | $5.40 | 22405 |
| 2023-05-04 | -96.02 | $5.23 | 39348 |
| 2023-05-03 | -91.70 | $5.28 | 37539 |
| 2023-05-02 | -84.17 | $5.33 | 54517 |
| 2023-05-01 | -66.12 | $5.54 | 41482 |
| 2023-04-28 | -48.44 | $5.72 | 166192 |
| 2023-04-27 | -75.00 | $5.38 | 71761 |
| 2023-04-26 | -71.09 | $5.43 | 76848 |
| 2023-04-25 | -71.09 | $5.43 | 99131 |
| 2023-04-24 | -70.31 | $5.44 | 78929 |
| 2023-04-21 | -67.19 | $5.48 | 59493 |
| 2023-04-20 | -67.19 | $5.48 | 30939 |
| 2023-04-19 | -50.78 | $5.69 | 48811 |
| 2023-04-18 | -39.84 | $5.83 | 123511 |
| 2023-04-17 | -7.56 | $6.16 | 417877 |
| 2023-04-14 | -22.83 | $5.77 | 49545 |
| 2023-04-13 | -6.52 | $5.92 | 39458 |
| 2023-04-12 | -34.78 | $5.66 | 61079 |
| 2023-04-11 | -67.31 | $5.57 | 161320 |
| 2023-04-10 | -74.36 | $5.46 | 59694 |
| 2023-04-06 | -75.64 | $5.44 | 49614 |
| 2023-04-05 | -89.10 | $5.23 | 81360 |
| 2023-04-04 | -83.97 | $5.31 | 112041 |
| 2023-04-03 | -88.24 | $5.26 | 35372 |
| 2023-03-31 | -93.07 | $5.25 | 91086 |
| 2023-03-30 | -95.86 | $5.19 | 75283 |
| 2023-03-29 | -95.86 | $5.19 | 64483 |
| 2023-03-28 | -98.93 | $5.11 | 49908 |
| 2023-03-27 | -96.71 | $5.26 | 47720 |
| 2023-03-24 | -96.34 | $5.27 | 35179 |
| 2023-03-23 | -96.69 | $5.32 | 145074 |
| 2023-03-22 | -93.58 | $5.42 | 64779 |
| 2023-03-21 | -86.82 | $5.62 | 88234 |
| 2023-03-20 | -95.27 | $5.37 | 45272 |
| 2023-03-17 | -97.97 | $5.29 | 174228 |
| 2023-03-16 | -97.27 | $5.34 | 273005 |
| 2023-03-15 | -94.42 | $5.65 | 217037 |
| 2023-03-14 | -73.31 | $6.24 | 474282 |
| 2023-03-13 | -93.61 | $5.70 | 183692 |
| 2023-03-10 | -97.38 | $5.77 | 187704 |
| 2023-03-09 | -98.21 | $6.06 | 293410 |
| 2023-03-08 | -84.01 | $6.38 | 406281 |
| 2023-03-07 | -88.60 | $6.56 | 600499 |
| 2023-03-06 | -89.39 | $7.55 | 74901 |
| 2023-03-03 | -75.10 | $7.68 | 33953 |
| 2023-03-02 | -88.00 | $7.59 | 58231 |
| 2023-03-01 | -85.57 | $7.68 | 44148 |
| 2023-02-28 | -69.07 | $7.84 | 160737 |
| 2023-02-27 | -78.10 | $7.77 | 90559 |
| 2023-02-24 | -96.19 | $7.58 | 81747 |
| 2023-02-23 | -44.66 | $8.13 | 94362 |
| 2023-02-22 | -86.41 | $7.70 | 29287 |
| 2023-02-21 | -87.38 | $7.69 | 71654 |
| 2023-02-17 | -58.82 | $7.89 | 32717 |
| 2023-02-16 | -47.12 | $7.97 | 45337 |
| 2023-02-15 | -38.22 | $8.02 | 53110 |
| 2023-02-14 | -59.01 | $7.71 | 69996 |
| 2023-02-13 | -56.77 | $7.71 | 107234 |
| 2023-02-10 | -61.29 | $7.64 | 59032 |
| 2023-02-09 | -37.99 | $7.91 | 74158 |
| 2023-02-08 | -30.73 | $8.04 | 70141 |
| 2023-02-07 | -23.46 | $8.17 | 53488 |
| 2023-02-06 | -27.93 | $8.09 | 47471 |
| 2023-02-03 | -22.60 | $8.12 | 93170 |
| 2023-02-02 | -9.13 | $8.40 | 152643 |
| 2023-02-01 | -18.27 | $8.21 | 105696 |
| 2023-01-31 | -19.64 | $8.15 | 43593 |
| 2023-01-30 | -15.15 | $8.24 | 194493 |
| 2023-01-27 | -3.09 | $8.16 | 69139 |
| 2023-01-26 | -1.53 | $8.14 | 79520 |
| 2023-01-25 | -1.64 | $7.92 | 71712 |
| 2023-01-24 | -7.69 | $7.79 | 67428 |
| 2023-01-23 | -4.57 | $7.79 | 137078 |
| 2023-01-20 | -15.61 | $7.58 | 190367 |
| 2023-01-19 | -10.40 | $7.67 | 220851 |
| 2023-01-18 | -10.98 | $7.66 | 403745 |
| 2023-01-17 | -11.72 | $7.40 | 234720 |
| 2023-01-13 | -15.38 | $7.33 | 118220 |
| 2023-01-12 | -22.38 | $7.23 | 77382 |
| 2023-01-11 | -46.10 | $6.95 | 51365 |
| 2023-01-10 | -43.51 | $6.99 | 546242 |
| 2023-01-09 | -54.12 | $7.01 | 166398 |
| 2023-01-06 | -79.59 | $6.57 | 139586 |
| 2023-01-05 | -68.71 | $6.81 | 61287 |
| 2023-01-04 | -68.71 | $6.81 | 82232 |
| 2023-01-03 | -88.66 | $6.37 | 164977 |
| 2022-12-30 | -85.03 | $6.45 | 74723 |
| 2022-12-29 | -80.50 | $6.55 | 212656 |
| 2022-12-28 | -90.02 | $6.34 | 213027 |
| 2022-12-27 | -96.83 | $6.19 | 138861 |
| 2022-12-23 | -94.19 | $6.38 | 217544 |
| 2022-12-22 | -88.64 | $6.53 | 298236 |
| 2022-12-21 | -84.08 | $6.74 | 419965 |
| 2022-12-20 | -52.25 | $7.34 | 1.0M |
| 2022-12-19 | -97.35 | $6.49 | 152068 |
| 2022-12-16 | -86.97 | $6.79 | 199368 |
| 2022-12-15 | -74.58 | $6.77 | 286065 |
| 2022-12-14 | -53.96 | $7.20 | 153078 |
| 2022-12-13 | -45.80 | $7.37 | 119241 |
| 2022-12-12 | -43.41 | $7.42 | 175265 |
| 2022-12-09 | -39.27 | $7.91 | 250823 |
| 2022-12-08 | -30.55 | $8.15 | 157273 |
| 2022-12-07 | -37.09 | $7.97 | 147000 |
| 2022-12-06 | -33.82 | $8.06 | 111138 |
| 2022-12-05 | -41.82 | $7.84 | 109294 |
| 2022-12-02 | -32.73 | $8.09 | 112664 |
| 2022-12-01 | -38.91 | $7.92 | 123213 |
| 2022-11-30 | -46.18 | $7.72 | 105508 |
| 2022-11-29 | -59.64 | $7.35 | 116645 |
| 2022-11-28 | -69.82 | $7.07 | 171180 |
| 2022-11-25 | -71.27 | $7.03 | 218302 |
| 2022-11-23 | -78.55 | $6.83 | 136256 |
| 2022-11-22 | -83.64 | $6.69 | 104010 |
| 2022-11-21 | -81.45 | $6.75 | 88505 |
| 2022-11-18 | -81.45 | $6.75 | 135058 |
| 2022-11-17 | -85.82 | $6.63 | 123204 |
| 2022-11-16 | -93.94 | $6.51 | 157998 |
| 2022-11-15 | -97.60 | $6.55 | 249994 |
| 2022-11-14 | -98.80 | $6.52 | 841931 |
| 2022-11-11 | -7.46 | $8.82 | 296204 |
| 2022-11-10 | -2.21 | $8.36 | 237102 |
| 2022-11-09 | -52.63 | $7.40 | 115874 |
| 2022-11-08 | -26.32 | $7.85 | 92631 |
| 2022-11-07 | -19.88 | $7.96 | 137056 |
| 2022-11-04 | -37.43 | $7.66 | 136903 |
| 2022-11-03 | -40.35 | $7.61 | 91910 |
| 2022-11-02 | -33.92 | $7.72 | 125032 |
| 2022-11-01 | -15.20 | $8.04 | 77937 |
| 2022-10-31 | -22.22 | $7.92 | 77727 |
| 2022-10-28 | -33.33 | $7.73 | 48699 |
| 2022-10-27 | -39.77 | $7.62 | 95680 |
| 2022-10-26 | -21.64 | $7.93 | 89021 |
| 2022-10-25 | -11.05 | $8.11 | 136837 |
| 2022-10-24 | -7.53 | $7.93 | 108234 |
| 2022-10-21 | -13.55 | $7.83 | 78166 |
| 2022-10-20 | -23.87 | $7.67 | 98877 |
| 2022-10-19 | -33.55 | $7.52 | 115461 |
| 2022-10-18 | -22.58 | $7.69 | 268727 |
| 2022-10-17 | -38.02 | $7.20 | 375397 |
| 2022-10-14 | -90.70 | $6.61 | 173353 |
| 2022-10-13 | -60.47 | $7.00 | 166006 |
| 2022-10-12 | -75.51 | $6.85 | 94682 |
| 2022-10-11 | -81.33 | $6.77 | 98048 |
| 2022-10-10 | -62.67 | $7.05 | 68238 |
| 2022-10-07 | -57.96 | $7.15 | 72239 |
| 2022-10-06 | -45.86 | $7.34 | 105572 |
| 2022-10-05 | -36.31 | $7.49 | 67376 |
| 2022-10-04 | -29.30 | $7.60 | 101329 |
| 2022-10-03 | -49.68 | $7.28 | 159139 |
| 2022-09-30 | -71.97 | $6.93 | 130902 |
| 2022-09-29 | -75.80 | $6.87 | 118600 |
| 2022-09-28 | -68.15 | $6.99 | 204153 |
| 2022-09-27 | -84.04 | $6.79 | 186882 |
| 2022-09-26 | -90.11 | $6.72 | 295372 |
| 2022-09-23 | -85.71 | $6.99 | 241354 |
| 2022-09-22 | -97.24 | $7.15 | 173287 |
| 2022-09-21 | -81.22 | $7.44 | 124087 |
| 2022-09-20 | -87.29 | $7.33 | 200295 |
| 2022-09-19 | -64.09 | $7.75 | 94319 |
| 2022-09-16 | -82.23 | $7.45 | 55455 |
| 2022-09-15 | -78.17 | $7.53 | 137164 |
| 2022-09-14 | -59.39 | $7.90 | 141721 |
| 2022-09-13 | -67.01 | $7.75 | 85098 |
| 2022-09-12 | -76.52 | $7.95 | 81461 |
| 2022-09-09 | -85.43 | $7.68 | 80229 |
| 2022-09-08 | -95.68 | $7.28 | 71006 |
| 2022-09-07 | -89.69 | $7.53 | 76965 |
| 2022-09-06 | -94.24 | $7.34 | 75208 |
| 2022-09-02 | -95.20 | $7.30 | 157367 |
| 2022-09-01 | -95.68 | $7.28 | 271390 |
| 2022-08-31 | -97.04 | $7.66 | 228700 |
| 2022-08-30 | -96.00 | $7.91 | 69170 |
| 2022-08-29 | -82.29 | $8.39 | 101623 |
| 2022-08-26 | -69.14 | $8.85 | 152946 |
| 2022-08-25 | -81.71 | $8.41 | 30358 |
| 2022-08-24 | -80.57 | $8.45 | 70027 |
| 2022-08-23 | -75.43 | $8.63 | 113071 |
| 2022-08-22 | -75.14 | $8.64 | 103689 |
| 2022-08-19 | -68.00 | $8.89 | 454646 |
| 2022-08-18 | -92.29 | $8.04 | 382062 |
| 2022-08-17 | -86.50 | $8.45 | 331103 |
| 2022-08-16 | -98.47 | $8.06 | 979216 |
| 2022-08-15 | -53.42 | $10.41 | 219661 |
| 2022-08-12 | -14.53 | $11.02 | 68412 |
| 2022-08-11 | -4.29 | $11.18 | 86670 |
| 2022-08-10 | -1.97 | $11.17 | 85577 |
| 2022-08-09 | -11.57 | $10.59 | 39585 |
| 2022-08-08 | -11.57 | $10.59 | 85817 |
| 2022-08-05 | -10.65 | $10.61 | 42300 |
| 2022-08-04 | -6.48 | $10.70 | 45059 |
| 2022-08-03 | -1.91 | $10.73 | 105542 |
| 2022-08-02 | -21.26 | $10.05 | 54604 |
| 2022-08-01 | -11.47 | $10.17 | 127134 |
| 2022-07-29 | -2.75 | $10.36 | 61583 |
| 2022-07-28 | -16.59 | $10.05 | 133961 |
| 2022-07-27 | -6.91 | $10.26 | 119819 |
| 2022-07-26 | -19.82 | $9.98 | 212320 |
| 2022-07-25 | -20.74 | $9.96 | 75050 |
| 2022-07-22 | -24.42 | $9.88 | 169089 |
| 2022-07-21 | -0.92 | $10.39 | 63786 |
| 2022-07-20 | -5.53 | $10.29 | 96329 |
| 2022-07-19 | -1.07 | $10.09 | 100139 |
| 2022-07-18 | -10.80 | $9.81 | 190199 |
| 2022-07-15 | -9.21 | $9.52 | 149359 |
| 2022-07-14 | -46.13 | $9.04 | 134481 |
| 2022-07-13 | -49.49 | $8.99 | 55989 |
| 2022-07-12 | -48.70 | $9.03 | 73573 |
| 2022-07-11 | -68.25 | $9.04 | 143657 |
| 2022-07-08 | -66.76 | $9.37 | 392061 |
| 2022-07-07 | -68.64 | $9.35 | 94184 |
| 2022-07-06 | -82.91 | $8.91 | 62847 |
| 2022-07-05 | -89.75 | $8.69 | 100498 |
| 2022-07-01 | -91.65 | $8.68 | 164284 |
| 2022-06-30 | -91.87 | $8.68 | 292173 |
| 2022-06-29 | -97.76 | $8.48 | 109202 |
| 2022-06-28 | -91.03 | $8.79 | 124401 |
| 2022-06-27 | -86.55 | $8.99 | 226291 |
| 2022-06-24 | -86.10 | $9.01 | 171998 |
| 2022-06-23 | -91.48 | $8.77 | 165755 |
| 2022-06-22 | -89.69 | $8.85 | 141135 |
| 2022-06-21 | -87.89 | $8.93 | 339196 |
| 2022-06-17 | -93.05 | $8.70 | 347779 |
| 2022-06-16 | -92.73 | $8.77 | 372772 |
| 2022-06-15 | -89.14 | $9.32 | 256609 |
| 2022-06-14 | -93.83 | $9.35 | 205400 |
| 2022-06-13 | -89.16 | $9.56 | 220711 |
| 2022-06-10 | -93.87 | $10.40 | 150763 |
| 2022-06-09 | -53.91 | $11.30 | 139706 |
| 2022-06-08 | -44.99 | $11.48 | 108498 |
| 2022-06-07 | -24.96 | $12.09 | 319433 |
| 2022-06-06 | -18.06 | $12.30 | 590615 |
| 2022-06-03 | -17.73 | $12.31 | 124306 |
| 2022-06-02 | -5.91 | $12.67 | 106634 |
| 2022-06-01 | -16.75 | $12.34 | 300650 |
| 2022-05-31 | -4.21 | $12.08 | 362106 |
| 2022-05-27 | -31.50 | $11.41 | 138785 |
| 2022-05-26 | -50.92 | $11.00 | 169469 |
| 2022-05-25 | -69.37 | $10.56 | 243993 |
| 2022-05-24 | -48.47 | $11.24 | 303415 |
| 2022-05-23 | -41.65 | $11.78 | 257977 |
| 2022-05-20 | -51.16 | $11.60 | 187150 |
| 2022-05-19 | -64.22 | $11.12 | 177687 |
| 2022-05-18 | -78.19 | $10.70 | 225985 |
| 2022-05-17 | -76.00 | $10.79 | 398562 |
| 2022-05-16 | -80.38 | $10.61 | 120160 |
| 2022-05-13 | -74.05 | $10.87 | 149747 |
| 2022-05-12 | -88.18 | $10.29 | 131557 |
| 2022-05-11 | -97.44 | $9.91 | 180893 |
| 2022-05-10 | -94.25 | $10.14 | 233417 |
| 2022-05-09 | -94.64 | $10.38 | 221280 |
| 2022-05-06 | -92.13 | $11.23 | 106532 |
| 2022-05-05 | -94.07 | $11.37 | 130418 |
| 2022-05-04 | -80.68 | $12.02 | 154176 |
| 2022-05-03 | -89.03 | $11.80 | 166491 |
| 2022-05-02 | -94.02 | $11.60 | 183971 |
| 2022-04-29 | -98.25 | $11.65 | 228571 |
| 2022-04-28 | -90.58 | $12.00 | 175889 |
| 2022-04-27 | -93.98 | $11.89 | 297278 |
| 2022-04-26 | -96.46 | $12.37 | 145962 |
| 2022-04-25 | -76.33 | $13.28 | 123942 |
| 2022-04-22 | -80.97 | $13.07 | 175269 |
| 2022-04-21 | -85.40 | $12.87 | 215537 |
| 2022-04-20 | -77.43 | $13.23 | 93766 |
| 2022-04-19 | -80.53 | $13.09 | 98481 |
| 2022-04-18 | -85.62 | $12.86 | 105636 |
| 2022-04-14 | -95.77 | $12.88 | 209168 |
| 2022-04-13 | -95.68 | $13.19 | 137688 |
| 2022-04-12 | -98.86 | $13.25 | 213410 |
| 2022-04-11 | -95.38 | $13.43 | 191007 |
| 2022-04-08 | -76.47 | $14.13 | 91900 |
| 2022-04-07 | -63.82 | $14.56 | 147022 |
| 2022-04-06 | -67.06 | $14.45 | 169236 |
| 2022-04-05 | -55.59 | $14.84 | 131954 |
| 2022-04-04 | -47.06 | $15.13 | 161131 |
| 2022-04-01 | -68.24 | $14.41 | 520470 |
| 2022-03-31 | -44.71 | $15.21 | 97563 |
| 2022-03-30 | -16.76 | $16.16 | 335427 |
| 2022-03-29 | -3.32 | $16.53 | 179275 |
| 2022-03-28 | -7.38 | $15.84 | 187195 |
| 2022-03-25 | -5.90 | $15.88 | 319963 |
| 2022-03-24 | -49.17 | $14.87 | 212795 |
| 2022-03-23 | -56.43 | $14.56 | 99224 |
| 2022-03-22 | -47.45 | $14.59 | 195299 |
| 2022-03-21 | -42.63 | $14.77 | 100798 |
| 2022-03-18 | -44.50 | $14.70 | 202758 |
| 2022-03-17 | -58.18 | $14.19 | 189029 |
| 2022-03-16 | -58.45 | $14.18 | 209942 |
| 2022-03-15 | -74.26 | $13.59 | 157923 |
| 2022-03-14 | -72.12 | $13.67 | 130020 |
| 2022-03-11 | -71.85 | $13.68 | 97276 |
| 2022-03-10 | -54.42 | $14.33 | 50680 |
| 2022-03-09 | -47.45 | $14.59 | 87931 |
| 2022-03-08 | -62.20 | $14.04 | 98888 |
| 2022-03-07 | -72.92 | $13.64 | 99314 |
| 2022-03-04 | -58.18 | $14.19 | 145756 |
| 2022-03-03 | -23.32 | $15.49 | 337175 |
| 2022-03-02 | -22.25 | $15.53 | 347419 |
| 2022-03-01 | -39.14 | $14.90 | 324835 |
| 2022-02-28 | -37.00 | $14.98 | 387062 |
| 2022-02-25 | -16.62 | $15.74 | 279180 |
| 2022-02-24 | -24.53 | $14.63 | 408562 |
| 2022-02-23 | -95.47 | $12.75 | 216007 |
| 2022-02-22 | -77.42 | $13.36 | 221031 |
| 2022-02-18 | -53.14 | $13.67 | 92354 |
| 2022-02-17 | -34.32 | $14.24 | 59649 |
| 2022-02-16 | -20.13 | $14.67 | 99472 |
| 2022-02-15 | -18.15 | $14.73 | 45508 |
| 2022-02-14 | -32.67 | $14.29 | 128352 |
| 2022-02-11 | -28.38 | $14.42 | 50234 |
| 2022-02-10 | -17.49 | $14.75 | 144615 |
| 2022-02-09 | -1.65 | $15.23 | 60882 |
| 2022-02-08 | -18.48 | $14.72 | 60989 |
| 2022-02-07 | -9.24 | $15.00 | 189273 |
| 2022-02-04 | -10.56 | $14.96 | 120205 |
| 2022-02-03 | -28.38 | $14.42 | 170101 |
| 2022-02-02 | -7.92 | $15.04 | 117493 |
| 2022-02-01 | -3.39 | $15.10 | 150312 |
| 2022-01-31 | -28.48 | $14.61 | 87545 |
| 2022-01-28 | -65.45 | $13.39 | 98077 |
| 2022-01-27 | -78.48 | $12.96 | 80194 |
| 2022-01-26 | -78.48 | $12.96 | 100630 |
| 2022-01-25 | -78.79 | $12.95 | 189874 |
| 2022-01-24 | -63.33 | $13.46 | 198148 |
| 2022-01-21 | -86.05 | $13.56 | 160030 |
| 2022-01-20 | -96.79 | $13.67 | 158993 |
| 2022-01-19 | -88.07 | $13.90 | 117356 |
| 2022-01-18 | -83.38 | $14.00 | 114293 |
| 2022-01-14 | -65.78 | $14.30 | 174197 |
| 2022-01-13 | -74.22 | $14.11 | 92449 |
| 2022-01-12 | -60.44 | $14.42 | 68208 |
| 2022-01-11 | -60.89 | $14.41 | 79901 |
| 2022-01-10 | -73.48 | $14.09 | 99963 |
| 2022-01-07 | -70.87 | $14.15 | 80936 |
| 2022-01-06 | -70.87 | $14.15 | 70173 |
| 2022-01-05 | -83.04 | $13.87 | 132662 |
| 2022-01-04 | -59.57 | $14.41 | 153544 |
| 2022-01-03 | -27.39 | $15.15 | 157235 |
| 2021-12-31 | -27.39 | $15.15 | 169324 |
| 2021-12-30 | -24.35 | $15.22 | 376429 |
| 2021-12-29 | -63.26 | $14.33 | 257035 |
| 2021-12-28 | -54.35 | $14.53 | 230131 |
| 2021-12-27 | -48.43 | $14.79 | 209966 |
| 2021-12-23 | -30.71 | $15.24 | 347003 |
| 2021-12-22 | -57.48 | $14.56 | 218575 |
| 2021-12-21 | -61.81 | $14.58 | 194442 |
| 2021-12-20 | -75.95 | $14.30 | 155568 |
| 2021-12-17 | -62.46 | $14.76 | 222203 |
| 2021-12-16 | -72.65 | $14.44 | 168527 |
| 2021-12-15 | -83.95 | $14.14 | 82968 |
| 2021-12-14 | -94.59 | $13.72 | 179247 |
| 2021-12-13 | -91.22 | $13.87 | 216488 |
| 2021-12-10 | -86.55 | $14.68 | 53762 |
| 2021-12-09 | -89.65 | $14.89 | 97666 |
| 2021-12-08 | -85.14 | $15.26 | 89743 |
| 2021-12-07 | -83.92 | $15.36 | 215400 |
| 2021-12-06 | -92.69 | $14.64 | 77499 |
| 2021-12-03 | -94.03 | $14.53 | 293682 |
| 2021-12-02 | -88.55 | $14.98 | 219687 |
| 2021-12-01 | -99.27 | $14.10 | 336276 |
| 2021-11-30 | -92.73 | $15.30 | 120796 |
| 2021-11-29 | -91.26 | $15.41 | 113747 |
| 2021-11-26 | -93.80 | $15.22 | 162008 |
| 2021-11-24 | -91.90 | $15.61 | 202421 |
| 2021-11-23 | -94.95 | $15.39 | 282018 |
| 2021-11-22 | -96.61 | $15.27 | 1.2M |
| 2021-11-19 | -99.25 | $15.60 | 225094 |
| 2021-11-18 | -100.00 | $16.11 | 217007 |
| 2021-11-17 | -94.32 | $17.10 | 137112 |
| 2021-11-16 | -83.15 | $17.76 | 274485 |
| 2021-11-15 | -98.85 | $17.08 | 447086 |
| 2021-11-12 | -80.00 | $18.21 | 396687 |
| 2021-11-11 | -44.16 | $20.02 | 816553 |
| 2021-11-10 | -6.74 | $20.80 | 391027 |
| 2021-11-09 | -9.65 | $20.01 | 167961 |
| 2021-11-08 | -43.09 | $18.97 | 212147 |
| 2021-11-05 | -79.42 | $17.84 | 197028 |
| 2021-11-04 | -85.27 | $18.40 | 226023 |
| 2021-11-03 | -56.70 | $19.04 | 59650 |
| 2021-11-02 | -51.33 | $19.15 | 36351 |
| 2021-11-01 | -35.40 | $19.51 | 66040 |
| 2021-10-29 | -60.18 | $18.95 | 109961 |
| 2021-10-28 | -31.42 | $19.60 | 67330 |
| 2021-10-27 | -49.12 | $19.20 | 181549 |
| 2021-10-26 | -11.95 | $20.04 | 191717 |
| 2021-10-25 | -75.00 | $18.57 | 123886 |
| 2021-10-22 | -83.65 | $18.39 | 214208 |
| 2021-10-21 | -54.38 | $19.04 | 45071 |
| 2021-10-20 | -36.80 | $19.51 | 47496 |
| 2021-10-19 | -23.38 | $19.82 | 146231 |
| 2021-10-18 | -66.23 | $18.83 | 104462 |
| 2021-10-15 | -66.67 | $18.82 | 50185 |
| 2021-10-14 | -64.50 | $18.87 | 52792 |
| 2021-10-13 | -70.56 | $18.73 | 78667 |
| 2021-10-12 | -70.13 | $18.74 | 31545 |
| 2021-10-11 | -70.52 | $18.84 | 100567 |
| 2021-10-08 | -63.35 | $19.23 | 79291 |
| 2021-10-07 | -79.72 | $18.78 | 122975 |
| 2021-10-06 | -85.64 | $18.58 | 82931 |
| 2021-10-05 | -88.28 | $18.50 | 136204 |
| 2021-10-04 | -76.00 | $18.97 | 109478 |
| 2021-10-01 | -73.64 | $19.28 | 227948 |
| 2021-09-30 | -91.29 | $18.47 | 112037 |
| 2021-09-29 | -89.76 | $18.54 | 98889 |
| 2021-09-28 | -87.80 | $18.63 | 93598 |
| 2021-09-27 | -72.98 | $19.31 | 121549 |
| 2021-09-24 | -55.55 | $20.11 | 122532 |
| 2021-09-23 | -53.16 | $20.22 | 227488 |
| 2021-09-22 | -75.60 | $19.19 | 85033 |
| 2021-09-21 | -92.16 | $18.43 | 66187 |
| 2021-09-20 | -90.66 | $18.50 | 226313 |
| 2021-09-17 | -86.51 | $19.79 | 49898 |
| 2021-09-16 | -82.91 | $19.91 | 75437 |
| 2021-09-15 | -89.21 | $19.70 | 123360 |
| 2021-09-14 | -73.06 | $19.99 | 134099 |
| 2021-09-13 | -51.02 | $20.80 | 237330 |
| 2021-09-10 | -47.76 | $20.92 | 228550 |
| 2021-09-09 | -32.24 | $21.49 | 71116 |
| 2021-09-08 | -54.71 | $20.72 | 102226 |
| 2021-09-07 | -42.86 | $21.17 | 76918 |
| 2021-09-03 | -21.01 | $22.00 | 156585 |
| 2021-09-02 | -9.16 | $22.45 | 298030 |
| 2021-09-01 | -49.97 | $20.90 | 180664 |
| 2021-08-31 | -69.19 | $20.17 | 96006 |
| 2021-08-30 | -70.51 | $20.12 | 146060 |
| 2021-08-27 | -60.50 | $20.50 | 146645 |
| 2021-08-26 | -44.44 | $21.11 | 185126 |
| 2021-08-25 | -24.70 | $21.86 | 73319 |
| 2021-08-24 | -34.45 | $22.12 | 124788 |
| 2021-08-23 | -42.44 | $21.74 | 342685 |
| 2021-08-20 | -30.46 | $22.31 | 338019 |
| 2021-08-19 | -42.86 | $21.72 | 542885 |
| 2021-08-18 | -81.51 | $19.88 | 130320 |
| 2021-08-17 | -92.44 | $19.36 | 209524 |
| 2021-08-16 | -93.90 | $19.76 | 93952 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.20
2024-02-05
Close Price
$5.03
Vol: 56912Average Directional Index - Detailed Analysis
Minimum
6.66
Average
19.89
Maximum
39.80
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-02-05 | 23.20 | $5.03 | 56912 |
| 2024-02-02 | 23.97 | $5.05 | 50672 |
| 2024-02-01 | 24.79 | $4.87 | 48933 |
| 2024-01-31 | 26.09 | $5.02 | 143256 |
| 2024-01-30 | 26.95 | $5.15 | 88635 |
| 2024-01-29 | 27.27 | $5.20 | 109256 |
| 2024-01-26 | 27.33 | $5.23 | 197056 |
| 2024-01-25 | 27.53 | $5.19 | 230843 |
| 2024-01-24 | 27.73 | $5.13 | 215011 |
| 2024-01-23 | 27.98 | $5.20 | 184841 |
| 2024-01-22 | 28.27 | $5.23 | 136627 |
| 2024-01-19 | 28.49 | $5.22 | 122908 |
| 2024-01-18 | 28.44 | $5.20 | 76543 |
| 2024-01-17 | 28.40 | $5.14 | 92703 |
| 2024-01-16 | 28.36 | $5.10 | 27421 |
| 2024-01-12 | 28.54 | $5.12 | 37103 |
| 2024-01-11 | 28.80 | $4.95 | 28267 |
| 2024-01-10 | 29.20 | $5.07 | 19715 |
| 2024-01-09 | 29.32 | $5.02 | 24113 |
| 2024-01-08 | 29.51 | $4.97 | 36906 |
| 2024-01-05 | 29.82 | $4.77 | 11148 |
| 2024-01-04 | 30.55 | $4.79 | 21205 |
| 2024-01-03 | 31.23 | $4.83 | 49299 |
| 2024-01-02 | 31.95 | $4.99 | 52423 |
| 2023-12-29 | 32.17 | $5.06 | 54118 |
| 2023-12-28 | 32.07 | $5.08 | 71672 |
| 2023-12-27 | 31.96 | $5.17 | 84501 |
| 2023-12-26 | 31.60 | $4.86 | 31293 |
| 2023-12-22 | 31.73 | $4.80 | 102768 |
| 2023-12-21 | 31.86 | $4.85 | 25501 |
| 2023-12-20 | 30.88 | $4.87 | 125163 |
| 2023-12-19 | 29.58 | $4.82 | 95838 |
| 2023-12-18 | 28.33 | $4.70 | 101742 |
| 2023-12-15 | 27.01 | $4.69 | 81222 |
| 2023-12-14 | 25.81 | $4.62 | 243661 |
| 2023-12-13 | 24.57 | $4.32 | 106485 |
| 2023-12-12 | 23.80 | $4.31 | 20508 |
| 2023-12-11 | 23.16 | $4.33 | 42371 |
| 2023-12-08 | 22.50 | $4.27 | 40836 |
| 2023-12-07 | 21.86 | $4.27 | 77492 |
| 2023-12-06 | 21.04 | $4.11 | 84302 |
| 2023-12-05 | 20.53 | $3.88 | 9987 |
| 2023-12-04 | 20.56 | $3.88 | 937510 |
| 2023-12-01 | 20.59 | $3.66 | 59954 |
| 2023-11-30 | 21.28 | $3.64 | 75180 |
| 2023-11-29 | 22.10 | $3.64 | 67878 |
| 2023-11-28 | 22.73 | $3.71 | 66656 |
| 2023-11-27 | 23.52 | $3.58 | 156306 |
| 2023-11-24 | 24.34 | $3.73 | 30879 |
| 2023-11-22 | 24.73 | $3.71 | 83087 |
| 2023-11-21 | 25.13 | $3.75 | 127350 |
| 2023-11-20 | 25.87 | $3.64 | 24940 |
| 2023-11-17 | 25.95 | $3.56 | 20905 |
| 2023-11-16 | 26.19 | $3.65 | 37192 |
| 2023-11-15 | 26.29 | $3.74 | 71827 |
| 2023-11-14 | 26.05 | $3.67 | 80802 |
| 2023-11-13 | 25.79 | $3.64 | 31873 |
| 2023-11-10 | 25.75 | $3.60 | 27138 |
| 2023-11-09 | 25.49 | $3.65 | 63328 |
| 2023-11-08 | 24.95 | $3.67 | 56501 |
| 2023-11-07 | 24.37 | $3.64 | 48504 |
| 2023-11-06 | 23.90 | $3.71 | 41905 |
| 2023-11-03 | 23.41 | $3.68 | 84773 |
| 2023-11-02 | 22.88 | $3.58 | 72639 |
| 2023-11-01 | 22.51 | $3.49 | 62418 |
| 2023-10-31 | 22.36 | $3.35 | 30466 |
| 2023-10-30 | 22.31 | $3.25 | 44590 |
| 2023-10-27 | 22.54 | $3.22 | 36353 |
| 2023-10-26 | 22.79 | $3.33 | 28213 |
| 2023-10-25 | 23.27 | $3.26 | 30313 |
| 2023-10-24 | 23.62 | $3.33 | 30272 |
| 2023-10-23 | 23.72 | $3.31 | 49372 |
| 2023-10-20 | 24.23 | $3.37 | 61267 |
| 2023-10-19 | 24.41 | $3.47 | 14695 |
| 2023-10-18 | 25.20 | $3.51 | 39378 |
| 2023-10-17 | 26.08 | $3.53 | 37733 |
| 2023-10-16 | 26.99 | $3.49 | 33780 |
| 2023-10-13 | 27.83 | $3.39 | 48817 |
| 2023-10-12 | 28.48 | $3.53 | 54153 |
| 2023-10-11 | 29.35 | $3.66 | 55235 |
| 2023-10-10 | 30.59 | $3.57 | 71676 |
| 2023-10-09 | 31.89 | $3.46 | 32023 |
| 2023-10-06 | 32.69 | $3.43 | 24293 |
| 2023-10-05 | 33.53 | $3.44 | 19569 |
| 2023-10-04 | 34.21 | $3.44 | 247129 |
| 2023-10-03 | 34.93 | $3.39 | 242304 |
| 2023-10-02 | 35.31 | $3.32 | 102893 |
| 2023-09-29 | 35.80 | $3.53 | 98358 |
| 2023-09-28 | 36.60 | $3.48 | 44166 |
| 2023-09-27 | 37.44 | $3.60 | 139268 |
| 2023-09-26 | 38.41 | $3.41 | 39677 |
| 2023-09-25 | 38.50 | $3.45 | 23502 |
| 2023-09-22 | 38.61 | $3.46 | 65713 |
| 2023-09-21 | 38.81 | $3.56 | 87443 |
| 2023-09-20 | 39.10 | $3.67 | 59055 |
| 2023-09-19 | 39.51 | $3.62 | 240830 |
| 2023-09-18 | 39.49 | $3.67 | 66899 |
| 2023-09-15 | 39.50 | $3.83 | 193644 |
| 2023-09-14 | 39.80 | $3.70 | 222459 |
| 2023-09-13 | 39.62 | $3.53 | 245837 |
| 2023-09-12 | 39.06 | $3.59 | 368763 |
| 2023-09-11 | 38.50 | $3.61 | 204903 |
| 2023-09-08 | 37.97 | $3.68 | 605865 |
| 2023-09-07 | 37.51 | $3.81 | 146177 |
| 2023-09-06 | 37.05 | $3.83 | 218878 |
| 2023-09-05 | 36.69 | $3.90 | 146054 |
| 2023-09-01 | 36.32 | $3.86 | 187759 |
| 2023-08-31 | 35.89 | $3.77 | 678049 |
| 2023-08-30 | 35.19 | $3.90 | 112380 |
| 2023-08-29 | 34.61 | $3.97 | 238974 |
| 2023-08-28 | 34.05 | $3.95 | 46183 |
| 2023-08-25 | 33.21 | $3.98 | 138027 |
| 2023-08-24 | 32.25 | $3.90 | 387955 |
| 2023-08-23 | 31.25 | $4.08 | 380713 |
| 2023-08-22 | 29.92 | $4.16 | 277031 |
| 2023-08-21 | 28.54 | $4.37 | 418410 |
| 2023-08-18 | 27.11 | $4.10 | 531531 |
| 2023-08-17 | 25.25 | $4.35 | 821700 |
| 2023-08-16 | 23.45 | $6.26 | 47653 |
| 2023-08-15 | 23.43 | $6.19 | 27928 |
| 2023-08-14 | 22.63 | $6.38 | 17789 |
| 2023-08-11 | 21.78 | $6.28 | 41573 |
| 2023-08-10 | 21.05 | $6.38 | 98067 |
| 2023-08-09 | 20.29 | $6.92 | 68691 |
| 2023-08-08 | 20.61 | $7.20 | 53406 |
| 2023-08-07 | 21.29 | $7.32 | 6153 |
| 2023-08-04 | 21.90 | $7.37 | 18321 |
| 2023-08-03 | 22.54 | $7.50 | 5700 |
| 2023-08-02 | 22.71 | $7.52 | 15353 |
| 2023-08-01 | 22.89 | $7.59 | 29311 |
| 2023-07-31 | 23.01 | $7.56 | 47604 |
| 2023-07-28 | 23.15 | $7.46 | 21793 |
| 2023-07-27 | 23.71 | $7.45 | 20299 |
| 2023-07-26 | 24.40 | $7.18 | 62869 |
| 2023-07-25 | 25.47 | $7.42 | 36884 |
| 2023-07-24 | 26.57 | $7.45 | 57233 |
| 2023-07-21 | 27.10 | $7.51 | 35009 |
| 2023-07-20 | 27.67 | $7.46 | 19753 |
| 2023-07-19 | 27.83 | $7.67 | 18897 |
| 2023-07-18 | 27.66 | $7.67 | 483350 |
| 2023-07-17 | 27.42 | $7.75 | 21106 |
| 2023-07-14 | 27.04 | $7.57 | 57255 |
| 2023-07-13 | 26.63 | $7.67 | 26153 |
| 2023-07-12 | 26.01 | $7.60 | 31072 |
| 2023-07-11 | 25.60 | $7.32 | 21442 |
| 2023-07-10 | 25.44 | $7.29 | 69975 |
| 2023-07-07 | 25.48 | $7.14 | 16536 |
| 2023-07-06 | 25.70 | $7.08 | 20860 |
| 2023-07-05 | 26.15 | $7.00 | 37155 |
| 2023-07-03 | 26.39 | $7.10 | 13730 |
| 2023-06-30 | 26.30 | $7.20 | 23959 |
| 2023-06-29 | 26.21 | $6.99 | 28528 |
| 2023-06-28 | 26.12 | $7.11 | 13822 |
| 2023-06-27 | 26.20 | $7.07 | 30851 |
| 2023-06-26 | 26.40 | $6.83 | 18769 |
| 2023-06-23 | 26.72 | $6.87 | 27017 |
| 2023-06-22 | 27.11 | $7.04 | 96457 |
| 2023-06-21 | 27.47 | $7.05 | 36346 |
| 2023-06-20 | 27.48 | $7.24 | 38059 |
| 2023-06-16 | 26.99 | $7.10 | 87053 |
| 2023-06-15 | 26.50 | $6.97 | 69510 |
| 2023-06-14 | 26.25 | $6.99 | 40407 |
| 2023-06-13 | 25.98 | $7.14 | 65118 |
| 2023-06-12 | 25.45 | $7.32 | 41366 |
| 2023-06-09 | 24.45 | $7.28 | 62208 |
| 2023-06-08 | 23.42 | $7.08 | 23440 |
| 2023-06-07 | 22.66 | $7.00 | 60687 |
| 2023-06-06 | 21.85 | $7.28 | 57097 |
| 2023-06-05 | 20.55 | $6.97 | 45363 |
| 2023-06-02 | 19.41 | $6.95 | 41093 |
| 2023-06-01 | 18.34 | $6.92 | 59921 |
| 2023-05-31 | 17.22 | $6.88 | 214939 |
| 2023-05-30 | 16.05 | $6.56 | 106328 |
| 2023-05-26 | 14.98 | $6.04 | 41406 |
| 2023-05-25 | 14.76 | $5.99 | 40204 |
| 2023-05-24 | 14.57 | $6.16 | 20097 |
| 2023-05-23 | 14.22 | $6.40 | 195655 |
| 2023-05-22 | 13.05 | $6.30 | 139095 |
| 2023-05-19 | 12.02 | $5.86 | 113062 |
| 2023-05-18 | 11.40 | $5.79 | 66989 |
| 2023-05-17 | 10.95 | $5.48 | 32178 |
| 2023-05-16 | 11.17 | $5.42 | 20114 |
| 2023-05-15 | 11.23 | $5.50 | 36370 |
| 2023-05-12 | 11.38 | $5.39 | 71034 |
| 2023-05-11 | 11.69 | $5.54 | 50525 |
| 2023-05-10 | 11.76 | $5.42 | 30570 |
| 2023-05-09 | 11.83 | $5.65 | 77239 |
| 2023-05-08 | 11.54 | $5.36 | 10246 |
| 2023-05-05 | 11.84 | $5.40 | 22405 |
| 2023-05-04 | 12.16 | $5.23 | 39348 |
| 2023-05-03 | 12.73 | $5.28 | 37539 |
| 2023-05-02 | 13.17 | $5.33 | 54517 |
| 2023-05-01 | 13.64 | $5.54 | 41482 |
| 2023-04-28 | 13.73 | $5.72 | 166192 |
| 2023-04-27 | 13.83 | $5.38 | 71761 |
| 2023-04-26 | 14.37 | $5.43 | 76848 |
| 2023-04-25 | 14.85 | $5.43 | 99131 |
| 2023-04-24 | 15.55 | $5.44 | 78929 |
| 2023-04-21 | 16.24 | $5.48 | 59493 |
| 2023-04-20 | 17.06 | $5.48 | 30939 |
| 2023-04-19 | 17.90 | $5.69 | 48811 |
| 2023-04-18 | 18.50 | $5.83 | 123511 |
| 2023-04-17 | 18.91 | $6.16 | 417877 |
| 2023-04-14 | 19.49 | $5.77 | 49545 |
| 2023-04-13 | 20.31 | $5.92 | 39458 |
| 2023-04-12 | 21.35 | $5.66 | 61079 |
| 2023-04-11 | 22.44 | $5.57 | 161320 |
| 2023-04-10 | 22.85 | $5.46 | 59694 |
| 2023-04-06 | 23.27 | $5.44 | 49614 |
| 2023-04-05 | 23.54 | $5.23 | 81360 |
| 2023-04-04 | 23.51 | $5.31 | 112041 |
| 2023-04-03 | 23.47 | $5.26 | 35372 |
| 2023-03-31 | 23.23 | $5.25 | 91086 |
| 2023-03-30 | 22.98 | $5.19 | 75283 |
| 2023-03-29 | 22.81 | $5.19 | 64483 |
| 2023-03-28 | 22.66 | $5.11 | 49908 |
| 2023-03-27 | 22.29 | $5.26 | 47720 |
| 2023-03-24 | 22.04 | $5.27 | 35179 |
| 2023-03-23 | 21.65 | $5.32 | 145074 |
| 2023-03-22 | 21.35 | $5.42 | 64779 |
| 2023-03-21 | 21.12 | $5.62 | 88234 |
| 2023-03-20 | 20.91 | $5.37 | 45272 |
| 2023-03-17 | 20.29 | $5.29 | 174228 |
| 2023-03-16 | 19.63 | $5.34 | 273005 |
| 2023-03-15 | 18.96 | $5.65 | 217037 |
| 2023-03-14 | 18.44 | $6.24 | 474282 |
| 2023-03-13 | 18.44 | $5.70 | 183692 |
| 2023-03-10 | 17.13 | $5.77 | 187704 |
| 2023-03-09 | 15.89 | $6.06 | 293410 |
| 2023-03-08 | 14.89 | $6.38 | 406281 |
| 2023-03-07 | 13.82 | $6.56 | 600499 |
| 2023-03-06 | 13.00 | $7.55 | 74901 |
| 2023-03-03 | 13.59 | $7.68 | 33953 |
| 2023-03-02 | 14.18 | $7.59 | 58231 |
| 2023-03-01 | 14.82 | $7.68 | 44148 |
| 2023-02-28 | 15.39 | $7.84 | 160737 |
| 2023-02-27 | 15.75 | $7.77 | 90559 |
| 2023-02-24 | 16.24 | $7.58 | 81747 |
| 2023-02-23 | 16.76 | $8.13 | 94362 |
| 2023-02-22 | 16.73 | $7.70 | 29287 |
| 2023-02-21 | 17.34 | $7.69 | 71654 |
| 2023-02-17 | 17.99 | $7.89 | 32717 |
| 2023-02-16 | 18.34 | $7.97 | 45337 |
| 2023-02-15 | 18.39 | $8.02 | 53110 |
| 2023-02-14 | 18.55 | $7.71 | 69996 |
| 2023-02-13 | 18.81 | $7.71 | 107234 |
| 2023-02-10 | 19.34 | $7.64 | 59032 |
| 2023-02-09 | 19.81 | $7.91 | 74158 |
| 2023-02-08 | 19.86 | $8.04 | 70141 |
| 2023-02-07 | 19.56 | $8.17 | 53488 |
| 2023-02-06 | 19.32 | $8.09 | 47471 |
| 2023-02-03 | 19.06 | $8.12 | 93170 |
| 2023-02-02 | 18.59 | $8.40 | 152643 |
| 2023-02-01 | 17.73 | $8.21 | 105696 |
| 2023-01-31 | 17.15 | $8.15 | 43593 |
| 2023-01-30 | 16.14 | $8.24 | 194493 |
| 2023-01-27 | 15.07 | $8.16 | 69139 |
| 2023-01-26 | 14.33 | $8.14 | 79520 |
| 2023-01-25 | 13.62 | $7.92 | 71712 |
| 2023-01-24 | 13.12 | $7.79 | 67428 |
| 2023-01-23 | 12.46 | $7.79 | 137078 |
| 2023-01-20 | 11.84 | $7.58 | 190367 |
| 2023-01-19 | 11.21 | $7.67 | 220851 |
| 2023-01-18 | 10.63 | $7.66 | 403745 |
| 2023-01-17 | 9.61 | $7.40 | 234720 |
| 2023-01-13 | 8.83 | $7.33 | 118220 |
| 2023-01-12 | 8.18 | $7.23 | 77382 |
| 2023-01-11 | 7.70 | $6.95 | 51365 |
| 2023-01-10 | 7.51 | $6.99 | 546242 |
| 2023-01-09 | 7.31 | $7.01 | 166398 |
| 2023-01-06 | 7.09 | $6.57 | 139586 |
| 2023-01-05 | 7.33 | $6.81 | 61287 |
| 2023-01-04 | 7.32 | $6.81 | 82232 |
| 2023-01-03 | 7.33 | $6.37 | 164977 |
| 2022-12-30 | 7.70 | $6.45 | 74723 |
| 2022-12-29 | 8.08 | $6.55 | 212656 |
| 2022-12-28 | 8.45 | $6.34 | 213027 |
| 2022-12-27 | 8.79 | $6.19 | 138861 |
| 2022-12-23 | 8.95 | $6.38 | 217544 |
| 2022-12-22 | 9.28 | $6.53 | 298236 |
| 2022-12-21 | 9.50 | $6.74 | 419965 |
| 2022-12-20 | 9.93 | $7.34 | 1.0M |
| 2022-12-19 | 10.38 | $6.49 | 152068 |
| 2022-12-16 | 10.08 | $6.79 | 199368 |
| 2022-12-15 | 10.00 | $6.77 | 286065 |
| 2022-12-14 | 10.00 | $7.20 | 153078 |
| 2022-12-13 | 10.35 | $7.37 | 119241 |
| 2022-12-12 | 10.82 | $7.42 | 175265 |
| 2022-12-09 | 11.37 | $7.91 | 250823 |
| 2022-12-08 | 11.40 | $8.15 | 157273 |
| 2022-12-07 | 11.23 | $7.97 | 147000 |
| 2022-12-06 | 11.39 | $8.06 | 111138 |
| 2022-12-05 | 11.47 | $7.84 | 109294 |
| 2022-12-02 | 11.56 | $8.09 | 112664 |
| 2022-12-01 | 11.53 | $7.92 | 123213 |
| 2022-11-30 | 11.58 | $7.72 | 105508 |
| 2022-11-29 | 11.97 | $7.35 | 116645 |
| 2022-11-28 | 12.51 | $7.07 | 171180 |
| 2022-11-25 | 13.07 | $7.03 | 218302 |
| 2022-11-23 | 13.76 | $6.83 | 136256 |
| 2022-11-22 | 14.10 | $6.69 | 104010 |
| 2022-11-21 | 14.17 | $6.75 | 88505 |
| 2022-11-18 | 14.30 | $6.75 | 135058 |
| 2022-11-17 | 14.46 | $6.63 | 123204 |
| 2022-11-16 | 14.35 | $6.51 | 157998 |
| 2022-11-15 | 14.32 | $6.55 | 249994 |
| 2022-11-14 | 14.41 | $6.52 | 841931 |
| 2022-11-11 | 14.50 | $8.82 | 296204 |
| 2022-11-10 | 13.78 | $8.36 | 237102 |
| 2022-11-09 | 13.57 | $7.40 | 115874 |
| 2022-11-08 | 14.10 | $7.85 | 92631 |
| 2022-11-07 | 14.14 | $7.96 | 137056 |
| 2022-11-04 | 14.33 | $7.66 | 136903 |
| 2022-11-03 | 14.59 | $7.61 | 91910 |
| 2022-11-02 | 15.12 | $7.72 | 125032 |
| 2022-11-01 | 15.47 | $8.04 | 77937 |
| 2022-10-31 | 15.50 | $7.92 | 77727 |
| 2022-10-28 | 15.88 | $7.73 | 48699 |
| 2022-10-27 | 16.52 | $7.62 | 95680 |
| 2022-10-26 | 17.15 | $7.93 | 89021 |
| 2022-10-25 | 17.39 | $8.11 | 136837 |
| 2022-10-24 | 17.55 | $7.93 | 108234 |
| 2022-10-21 | 18.07 | $7.83 | 78166 |
| 2022-10-20 | 18.74 | $7.67 | 98877 |
| 2022-10-19 | 19.44 | $7.52 | 115461 |
| 2022-10-18 | 20.11 | $7.69 | 268727 |
| 2022-10-17 | 20.69 | $7.20 | 375397 |
| 2022-10-14 | 21.35 | $6.61 | 173353 |
| 2022-10-13 | 21.37 | $7.00 | 166006 |
| 2022-10-12 | 21.48 | $6.85 | 94682 |
| 2022-10-11 | 21.36 | $6.77 | 98048 |
| 2022-10-10 | 21.27 | $7.05 | 68238 |
| 2022-10-07 | 21.43 | $7.15 | 72239 |
| 2022-10-06 | 21.77 | $7.34 | 105572 |
| 2022-10-05 | 22.28 | $7.49 | 67376 |
| 2022-10-04 | 22.92 | $7.60 | 101329 |
| 2022-10-03 | 23.74 | $7.28 | 159139 |
| 2022-09-30 | 24.26 | $6.93 | 130902 |
| 2022-09-29 | 24.36 | $6.87 | 118600 |
| 2022-09-28 | 24.29 | $6.99 | 204153 |
| 2022-09-27 | 24.23 | $6.79 | 186882 |
| 2022-09-26 | 23.88 | $6.72 | 295372 |
| 2022-09-23 | 23.52 | $6.99 | 241354 |
| 2022-09-22 | 23.27 | $7.15 | 173287 |
| 2022-09-21 | 23.36 | $7.44 | 124087 |
| 2022-09-20 | 23.58 | $7.33 | 200295 |
| 2022-09-19 | 23.52 | $7.75 | 94319 |
| 2022-09-16 | 23.67 | $7.45 | 55455 |
| 2022-09-15 | 23.56 | $7.53 | 137164 |
| 2022-09-14 | 23.59 | $7.90 | 141721 |
| 2022-09-13 | 23.81 | $7.75 | 85098 |
| 2022-09-12 | 23.91 | $7.95 | 81461 |
| 2022-09-09 | 24.27 | $7.68 | 80229 |
| 2022-09-08 | 24.24 | $7.28 | 71006 |
| 2022-09-07 | 23.78 | $7.53 | 76965 |
| 2022-09-06 | 23.34 | $7.34 | 75208 |
| 2022-09-02 | 22.65 | $7.30 | 157367 |
| 2022-09-01 | 21.92 | $7.28 | 271390 |
| 2022-08-31 | 20.94 | $7.66 | 228700 |
| 2022-08-30 | 20.16 | $7.91 | 69170 |
| 2022-08-29 | 19.55 | $8.39 | 101623 |
| 2022-08-26 | 18.98 | $8.85 | 152946 |
| 2022-08-25 | 18.84 | $8.41 | 30358 |
| 2022-08-24 | 18.24 | $8.45 | 70027 |
| 2022-08-23 | 17.66 | $8.63 | 113071 |
| 2022-08-22 | 17.14 | $8.64 | 103689 |
| 2022-08-19 | 16.60 | $8.89 | 454646 |
| 2022-08-18 | 16.04 | $8.04 | 382062 |
| 2022-08-17 | 14.78 | $8.45 | 331103 |
| 2022-08-16 | 13.59 | $8.06 | 979216 |
| 2022-08-15 | 12.33 | $10.41 | 219661 |
| 2022-08-12 | 12.49 | $11.02 | 68412 |
| 2022-08-11 | 12.67 | $11.18 | 86670 |
| 2022-08-10 | 12.61 | $11.17 | 85577 |
| 2022-08-09 | 12.61 | $10.59 | 39585 |
| 2022-08-08 | 13.25 | $10.59 | 85817 |
| 2022-08-05 | 13.76 | $10.61 | 42300 |
| 2022-08-04 | 14.40 | $10.70 | 45059 |
| 2022-08-03 | 14.73 | $10.73 | 105542 |
| 2022-08-02 | 15.15 | $10.05 | 54604 |
| 2022-08-01 | 15.64 | $10.17 | 127134 |
| 2022-07-29 | 16.16 | $10.36 | 61583 |
| 2022-07-28 | 16.88 | $10.05 | 133961 |
| 2022-07-27 | 17.49 | $10.26 | 119819 |
| 2022-07-26 | 18.10 | $9.98 | 212320 |
| 2022-07-25 | 18.70 | $9.96 | 75050 |
| 2022-07-22 | 19.54 | $9.88 | 169089 |
| 2022-07-21 | 20.43 | $10.39 | 63786 |
| 2022-07-20 | 21.23 | $10.29 | 96329 |
| 2022-07-19 | 22.07 | $10.09 | 100139 |
| 2022-07-18 | 23.21 | $9.81 | 190199 |
| 2022-07-15 | 24.29 | $9.52 | 149359 |
| 2022-07-14 | 24.97 | $9.04 | 134481 |
| 2022-07-13 | 25.07 | $8.99 | 55989 |
| 2022-07-12 | 25.21 | $9.03 | 73573 |
| 2022-07-11 | 25.48 | $9.04 | 143657 |
| 2022-07-08 | 25.91 | $9.37 | 392061 |
| 2022-07-07 | 26.54 | $9.35 | 94184 |
| 2022-07-06 | 26.92 | $8.91 | 62847 |
| 2022-07-05 | 26.87 | $8.69 | 100498 |
| 2022-07-01 | 26.41 | $8.68 | 164284 |
| 2022-06-30 | 26.06 | $8.68 | 292173 |
| 2022-06-29 | 25.63 | $8.48 | 109202 |
| 2022-06-28 | 25.02 | $8.79 | 124401 |
| 2022-06-27 | 24.59 | $8.99 | 226291 |
| 2022-06-24 | 24.21 | $9.01 | 171998 |
| 2022-06-23 | 23.72 | $8.77 | 165755 |
| 2022-06-22 | 22.91 | $8.85 | 141135 |
| 2022-06-21 | 22.17 | $8.93 | 339196 |
| 2022-06-17 | 21.39 | $8.70 | 347779 |
| 2022-06-16 | 20.45 | $8.77 | 372772 |
| 2022-06-15 | 19.49 | $9.32 | 256609 |
| 2022-06-14 | 18.68 | $9.35 | 205400 |
| 2022-06-13 | 17.95 | $9.56 | 220711 |
| 2022-06-10 | 17.19 | $10.40 | 150763 |
| 2022-06-09 | 16.98 | $11.30 | 139706 |
| 2022-06-08 | 17.43 | $11.48 | 108498 |
| 2022-06-07 | 18.08 | $12.09 | 319433 |
| 2022-06-06 | 18.87 | $12.30 | 590615 |
| 2022-06-03 | 19.59 | $12.31 | 124306 |
| 2022-06-02 | 20.40 | $12.67 | 106634 |
| 2022-06-01 | 21.25 | $12.34 | 300650 |
| 2022-05-31 | 22.04 | $12.08 | 362106 |
| 2022-05-27 | 23.02 | $11.41 | 138785 |
| 2022-05-26 | 23.47 | $11.00 | 169469 |
| 2022-05-25 | 23.60 | $10.56 | 243993 |
| 2022-05-24 | 23.61 | $11.24 | 303415 |
| 2022-05-23 | 23.97 | $11.78 | 257977 |
| 2022-05-20 | 24.82 | $11.60 | 187150 |
| 2022-05-19 | 25.39 | $11.12 | 177687 |
| 2022-05-18 | 25.54 | $10.70 | 225985 |
| 2022-05-17 | 25.41 | $10.79 | 398562 |
| 2022-05-16 | 25.38 | $10.61 | 120160 |
| 2022-05-13 | 24.82 | $10.87 | 149747 |
| 2022-05-12 | 24.31 | $10.29 | 131557 |
| 2022-05-11 | 23.35 | $9.91 | 180893 |
| 2022-05-10 | 22.18 | $10.14 | 233417 |
| 2022-05-09 | 21.01 | $10.38 | 221280 |
| 2022-05-06 | 19.89 | $11.23 | 106532 |
| 2022-05-05 | 19.11 | $11.37 | 130418 |
| 2022-05-04 | 18.40 | $12.02 | 154176 |
| 2022-05-03 | 17.75 | $11.80 | 166491 |
| 2022-05-02 | 17.26 | $11.60 | 183971 |
| 2022-04-29 | 16.35 | $11.65 | 228571 |
| 2022-04-28 | 15.53 | $12.00 | 175889 |
| 2022-04-27 | 14.73 | $11.89 | 297278 |
| 2022-04-26 | 13.89 | $12.37 | 145962 |
| 2022-04-25 | 13.44 | $13.28 | 123942 |
| 2022-04-22 | 13.36 | $13.07 | 175269 |
| 2022-04-21 | 13.27 | $12.87 | 215537 |
| 2022-04-20 | 13.18 | $13.23 | 93766 |
| 2022-04-19 | 12.67 | $13.09 | 98481 |
| 2022-04-18 | 11.97 | $12.86 | 105636 |
| 2022-04-14 | 10.96 | $12.88 | 209168 |
| 2022-04-13 | 10.16 | $13.19 | 137688 |
| 2022-04-12 | 9.49 | $13.25 | 213410 |
| 2022-04-11 | 8.90 | $13.43 | 191007 |
| 2022-04-08 | 8.30 | $14.13 | 91900 |
| 2022-04-07 | 8.15 | $14.56 | 147022 |
| 2022-04-06 | 8.14 | $14.45 | 169236 |
| 2022-04-05 | 8.04 | $14.84 | 131954 |
| 2022-04-04 | 8.24 | $15.13 | 161131 |
| 2022-04-01 | 8.42 | $14.41 | 520470 |
| 2022-03-31 | 8.61 | $15.21 | 97563 |
| 2022-03-30 | 8.57 | $16.16 | 335427 |
| 2022-03-29 | 7.90 | $16.53 | 179275 |
| 2022-03-28 | 7.23 | $15.84 | 187195 |
| 2022-03-25 | 6.93 | $15.88 | 319963 |
| 2022-03-24 | 6.66 | $14.87 | 212795 |
| 2022-03-23 | 6.99 | $14.56 | 99224 |
| 2022-03-22 | 7.35 | $14.59 | 195299 |
| 2022-03-21 | 7.73 | $14.77 | 100798 |
| 2022-03-18 | 7.89 | $14.70 | 202758 |
| 2022-03-17 | 8.12 | $14.19 | 189029 |
| 2022-03-16 | 8.49 | $14.18 | 209942 |
| 2022-03-15 | 8.88 | $13.59 | 157923 |
| 2022-03-14 | 8.89 | $13.67 | 130020 |
| 2022-03-11 | 9.00 | $13.68 | 97276 |
| 2022-03-10 | 9.16 | $14.33 | 50680 |
| 2022-03-09 | 9.61 | $14.59 | 87931 |
| 2022-03-08 | 9.92 | $14.04 | 98888 |
| 2022-03-07 | 10.29 | $13.64 | 99314 |
| 2022-03-04 | 10.57 | $14.19 | 145756 |
| 2022-03-03 | 11.11 | $15.49 | 337175 |
| 2022-03-02 | 10.98 | $15.53 | 347419 |
| 2022-03-01 | 11.00 | $14.90 | 324835 |
| 2022-02-28 | 11.30 | $14.98 | 387062 |
| 2022-02-25 | 11.60 | $15.74 | 279180 |
| 2022-02-24 | 11.46 | $14.63 | 408562 |
| 2022-02-23 | 11.81 | $12.75 | 216007 |
| 2022-02-22 | 11.09 | $13.36 | 221031 |
| 2022-02-18 | 10.73 | $13.67 | 92354 |
| 2022-02-17 | 10.53 | $14.24 | 59649 |
| 2022-02-16 | 10.70 | $14.67 | 99472 |
| 2022-02-15 | 11.01 | $14.73 | 45508 |
| 2022-02-14 | 11.49 | $14.29 | 128352 |
| 2022-02-11 | 11.72 | $14.42 | 50234 |
| 2022-02-10 | 12.17 | $14.75 | 144615 |
| 2022-02-09 | 12.70 | $15.23 | 60882 |
| 2022-02-08 | 13.08 | $14.72 | 60989 |
| 2022-02-07 | 13.74 | $15.00 | 189273 |
| 2022-02-04 | 14.43 | $14.96 | 120205 |
| 2022-02-03 | 15.16 | $14.42 | 170101 |
| 2022-02-02 | 15.51 | $15.04 | 117493 |
| 2022-02-01 | 16.22 | $15.10 | 150312 |
| 2022-01-31 | 17.04 | $14.61 | 87545 |
| 2022-01-28 | 17.59 | $13.39 | 98077 |
| 2022-01-27 | 17.10 | $12.96 | 80194 |
| 2022-01-26 | 16.48 | $12.96 | 100630 |
| 2022-01-25 | 15.87 | $12.95 | 189874 |
| 2022-01-24 | 14.91 | $13.46 | 198148 |
| 2022-01-21 | 13.89 | $13.56 | 160030 |
| 2022-01-20 | 13.35 | $13.67 | 158993 |
| 2022-01-19 | 13.06 | $13.90 | 117356 |
| 2022-01-18 | 12.89 | $14.00 | 114293 |
| 2022-01-14 | 12.80 | $14.30 | 174197 |
| 2022-01-13 | 12.70 | $14.11 | 92449 |
| 2022-01-12 | 12.68 | $14.42 | 68208 |
| 2022-01-11 | 12.82 | $14.41 | 79901 |
| 2022-01-10 | 12.92 | $14.09 | 99963 |
| 2022-01-07 | 12.64 | $14.15 | 80936 |
| 2022-01-06 | 12.50 | $14.15 | 70173 |
| 2022-01-05 | 12.36 | $13.87 | 132662 |
| 2022-01-04 | 12.31 | $14.41 | 153544 |
| 2022-01-03 | 12.52 | $15.15 | 157235 |
| 2021-12-31 | 13.18 | $15.15 | 169324 |
| 2021-12-30 | 13.84 | $15.22 | 376429 |
| 2021-12-29 | 14.51 | $14.33 | 257035 |
| 2021-12-28 | 14.54 | $14.53 | 230131 |
| 2021-12-27 | 14.85 | $14.79 | 209966 |
| 2021-12-23 | 15.27 | $15.24 | 347003 |
| 2021-12-22 | 15.76 | $14.56 | 218575 |
| 2021-12-21 | 15.51 | $14.58 | 194442 |
| 2021-12-20 | 15.24 | $14.30 | 155568 |
| 2021-12-17 | 14.80 | $14.76 | 222203 |
| 2021-12-16 | 14.33 | $14.44 | 168527 |
| 2021-12-15 | 14.24 | $14.14 | 82968 |
| 2021-12-14 | 13.73 | $13.72 | 179247 |
| 2021-12-13 | 13.20 | $13.87 | 216488 |
| 2021-12-10 | 12.64 | $14.68 | 53762 |
| 2021-12-09 | 12.58 | $14.89 | 97666 |
| 2021-12-08 | 12.53 | $15.26 | 89743 |
| 2021-12-07 | 12.66 | $15.36 | 215400 |
| 2021-12-06 | 12.79 | $14.64 | 77499 |
| 2021-12-03 | 12.45 | $14.53 | 293682 |
| 2021-12-02 | 12.10 | $14.98 | 219687 |
| 2021-12-01 | 11.67 | $14.10 | 336276 |
| 2021-11-30 | 11.23 | $15.30 | 120796 |
| 2021-11-29 | 11.15 | $15.41 | 113747 |
| 2021-11-26 | 11.20 | $15.22 | 162008 |
| 2021-11-24 | 10.80 | $15.61 | 202421 |
| 2021-11-23 | 10.62 | $15.39 | 282018 |
| 2021-11-22 | 10.44 | $15.27 | 1.2M |
| 2021-11-19 | 10.24 | $15.60 | 225094 |
| 2021-11-18 | 10.25 | $16.11 | 217007 |
| 2021-11-17 | 10.49 | $17.10 | 137112 |
| 2021-11-16 | 11.03 | $17.76 | 274485 |
| 2021-11-15 | 11.59 | $17.08 | 447086 |
| 2021-11-12 | 12.15 | $18.21 | 396687 |
| 2021-11-11 | 12.46 | $20.02 | 816553 |
| 2021-11-10 | 11.78 | $20.80 | 391027 |
| 2021-11-09 | 11.52 | $20.01 | 167961 |
| 2021-11-08 | 11.70 | $18.97 | 212147 |
| 2021-11-05 | 12.18 | $17.84 | 197028 |
| 2021-11-04 | 12.29 | $18.40 | 226023 |
| 2021-11-03 | 12.88 | $19.04 | 59650 |
| 2021-11-02 | 13.13 | $19.15 | 36351 |
| 2021-11-01 | 13.21 | $19.51 | 66040 |
| 2021-10-29 | 13.36 | $18.95 | 109961 |
| 2021-10-28 | 13.77 | $19.60 | 67330 |
| 2021-10-27 | 13.92 | $19.20 | 181549 |
| 2021-10-26 | 14.14 | $20.04 | 191717 |
| 2021-10-25 | 14.22 | $18.57 | 123886 |
| 2021-10-22 | 14.84 | $18.39 | 214208 |
| 2021-10-21 | 15.48 | $19.04 | 45071 |
| 2021-10-20 | 15.87 | $19.51 | 47496 |
| 2021-10-19 | 16.05 | $19.82 | 146231 |
| 2021-10-18 | 16.13 | $18.83 | 104462 |
| 2021-10-15 | 16.64 | $18.82 | 50185 |
| 2021-10-14 | 17.03 | $18.87 | 52792 |
| 2021-10-13 | 17.50 | $18.73 | 78667 |
| 2021-10-12 | 18.14 | $18.74 | 31545 |
| 2021-10-11 | 18.67 | $18.84 | 100567 |
| 2021-10-08 | 19.16 | $19.23 | 79291 |
| 2021-10-07 | 19.66 | $18.78 | 122975 |
| 2021-10-06 | 20.38 | $18.58 | 82931 |
| 2021-10-05 | 21.29 | $18.50 | 136204 |
| 2021-10-04 | 22.11 | $18.97 | 109478 |
| 2021-10-01 | 22.79 | $19.28 | 227948 |
| 2021-09-30 | 23.46 | $18.47 | 112037 |
| 2021-09-29 | 24.45 | $18.54 | 98889 |
| 2021-09-28 | 25.49 | $18.63 | 93598 |
| 2021-09-27 | 26.50 | $19.31 | 121549 |
| 2021-09-24 | 27.12 | $20.11 | 122532 |
| 2021-09-23 | 27.63 | $20.22 | 227488 |
| 2021-09-22 | 28.18 | $19.19 | 85033 |
| 2021-09-21 | 29.05 | $18.43 | 66187 |
| 2021-09-20 | 30.13 | $18.50 | 226313 |
| 2021-09-17 | 31.34 | $19.79 | 49898 |
| 2021-09-16 | 31.98 | $19.91 | 75437 |
| 2021-09-15 | 32.59 | $19.70 | 123360 |
| 2021-09-14 | 33.32 | $19.99 | 134099 |
| 2021-09-13 | 33.91 | $20.80 | 237330 |
| 2021-09-10 | 34.14 | $20.92 | 228550 |
| 2021-09-09 | 34.34 | $21.49 | 71116 |
| 2021-09-08 | 34.41 | $20.72 | 102226 |
| 2021-09-07 | 34.51 | $21.17 | 76918 |
| 2021-09-03 | 34.40 | $22.00 | 156585 |
| 2021-09-02 | 33.92 | $22.45 | 298030 |
| 2021-09-01 | 33.45 | $20.90 | 180664 |
| 2021-08-31 | 33.13 | $20.17 | 96006 |
| 2021-08-30 | 32.98 | $20.12 | 146060 |
| 2021-08-27 | 32.83 | $20.50 | 146645 |
| 2021-08-26 | 32.41 | $21.11 | 185126 |
| 2021-08-25 | 31.70 | $21.86 | 73319 |
| 2021-08-24 | 30.67 | $22.12 | 124788 |
| 2021-08-23 | 29.58 | $21.74 | 342685 |
| 2021-08-20 | 28.44 | $22.31 | 338019 |
| 2021-08-19 | 27.25 | $21.72 | 542885 |
| 2021-08-18 | 26.02 | $19.88 | 130320 |
| 2021-08-17 | 24.98 | $19.36 | 209524 |
| 2021-08-16 | 23.96 | $19.76 | 93952 |
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