Is Aardvark Therapeutics, Inc. Common Stock (AARD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Aardvark Therapeutics, Inc. Common Stock (AARD) research center and poll results.
NASDAQ : AARD
Aardvark Therapeutics, Inc. Common Stock
$5.86 USD
-$0.47 (-7.42%)
- Volume
- 218.32K
- Average Volume
- 269.55K
- Market Capitalization
- $128.24M
- P/E Ratio
- -1.83
- Dividend Yield
- 0.00%
- Price Target
- $4.50
- Year High
- $17.94
- Year Low
- $3.35
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $8.06
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
5.49
2026-07-17
Close Price
$5.86
Vol: 233614
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.89
Average
9.84
Maximum
14.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.49 | $5.86 | 233614 |
| 2026-07-16 | 5.38 | $6.33 | 146800 |
| 2026-07-15 | 5.25 | $6.67 | 186500 |
| 2026-07-14 | 5.11 | $6.26 | 337294 |
| 2026-07-13 | 4.99 | $5.96 | 655500 |
| 2026-07-10 | 4.88 | $7.60 | 4.1M |
| 2026-07-09 | 4.67 | $5.00 | 402800 |
| 2026-07-08 | 4.60 | $5.28 | 255513 |
| 2026-07-07 | 4.52 | $5.44 | 261747 |
| 2026-07-06 | 4.43 | $5.99 | 187900 |
| 2026-07-02 | 4.33 | $5.70 | 210924 |
| 2026-07-01 | 4.23 | $5.62 | 242607 |
| 2026-06-30 | 4.15 | $5.76 | 228315 |
| 2026-06-29 | 4.06 | $5.18 | 169199 |
| 2026-06-26 | 4.01 | $4.79 | 1.7M |
| 2026-06-25 | 3.98 | $5.06 | 235393 |
| 2026-06-24 | 3.92 | $4.96 | 308436 |
| 2026-06-23 | 3.89 | $4.23 | 112399 |
| 2026-06-22 | 3.90 | $4.08 | 103024 |
| 2026-06-18 | 3.92 | $3.93 | 152743 |
| 2026-06-17 | 3.94 | $3.82 | 87230 |
| 2026-06-16 | 3.97 | $3.72 | 107635 |
| 2026-06-15 | 4.00 | $3.84 | 206542 |
| 2026-06-12 | 4.04 | $3.90 | 130100 |
| 2026-06-11 | 4.18 | $3.64 | 91636 |
| 2026-06-10 | 4.33 | $3.48 | 104747 |
| 2026-06-09 | 4.46 | $3.58 | 111400 |
| 2026-06-08 | 4.56 | $3.59 | 108434 |
| 2026-06-05 | 4.66 | $3.68 | 139871 |
| 2026-06-04 | 4.75 | $3.94 | 91148 |
| 2026-06-03 | 4.85 | $3.81 | 149500 |
| 2026-06-02 | 4.93 | $3.97 | 158004 |
| 2026-06-01 | 5.00 | $3.99 | 170965 |
| 2026-05-29 | 5.07 | $4.11 | 149736 |
| 2026-05-28 | 5.14 | $4.20 | 140700 |
| 2026-05-27 | 5.19 | $3.99 | 210000 |
| 2026-05-26 | 5.27 | $4.20 | 216308 |
| 2026-05-22 | 5.33 | $4.54 | 136890 |
| 2026-05-21 | 5.38 | $4.51 | 166593 |
| 2026-05-20 | 5.42 | $4.29 | 173217 |
| 2026-05-19 | 5.48 | $4.37 | 135100 |
| 2026-05-18 | 5.53 | $4.36 | 289400 |
| 2026-05-15 | 5.60 | $4.57 | 745088 |
| 2026-05-14 | 5.63 | $6.73 | 166841 |
| 2026-05-13 | 5.54 | $6.59 | 172671 |
| 2026-05-12 | 5.47 | $6.11 | 181900 |
| 2026-05-11 | 5.39 | $5.72 | 152640 |
| 2026-05-08 | 5.31 | $5.44 | 84002 |
| 2026-05-07 | 5.23 | $5.60 | 126200 |
| 2026-05-06 | 5.15 | $5.89 | 137320 |
| 2026-05-05 | 5.05 | $5.47 | 105545 |
| 2026-05-04 | 4.98 | $5.27 | 94637 |
| 2026-05-01 | 4.92 | $5.46 | 82405 |
| 2026-04-30 | 4.86 | $5.43 | 95834 |
| 2026-04-29 | 4.80 | $5.21 | 107403 |
| 2026-04-28 | 4.72 | $5.59 | 122500 |
| 2026-04-27 | 4.63 | $5.52 | 124600 |
| 2026-04-24 | 4.53 | $5.39 | 115528 |
| 2026-04-23 | 4.43 | $5.37 | 83541 |
| 2026-04-22 | 4.34 | $5.53 | 149927 |
| 2026-04-21 | 4.25 | $5.37 | 168100 |
| 2026-04-20 | 4.19 | $5.65 | 253146 |
| 2026-04-17 | 4.11 | $5.23 | 213934 |
| 2026-04-16 | 4.09 | $4.99 | 149917 |
| 2026-04-15 | 4.09 | $5.08 | 287211 |
| 2026-04-14 | 4.10 | $4.64 | 224438 |
| 2026-04-13 | 4.14 | $4.01 | 183011 |
| 2026-04-10 | 4.19 | $3.94 | 115745 |
| 2026-04-09 | 4.26 | $3.90 | 132256 |
| 2026-04-08 | 4.32 | $3.93 | 149328 |
| 2026-04-07 | 4.41 | $4.04 | 140600 |
| 2026-04-06 | 4.52 | $4.13 | 227161 |
| 2026-04-02 | 4.60 | $4.30 | 134748 |
| 2026-04-01 | 4.68 | $4.09 | 420670 |
| 2026-03-31 | 4.75 | $3.77 | 394337 |
| 2026-03-30 | 4.81 | $3.64 | 185100 |
| 2026-03-27 | 4.90 | $3.55 | 225153 |
| 2026-03-26 | 5.35 | $3.51 | 280300 |
| 2026-03-25 | 5.80 | $3.54 | 249347 |
| 2026-03-24 | 6.24 | $3.77 | 462228 |
| 2026-03-23 | 6.68 | $4.07 | 214040 |
| 2026-03-20 | 7.11 | $4.07 | 437700 |
| 2026-03-19 | 7.52 | $4.90 | 215667 |
| 2026-03-18 | 7.90 | $4.88 | 382541 |
| 2026-03-17 | 8.29 | $5.33 | 292900 |
| 2026-03-16 | 8.64 | $5.36 | 276800 |
| 2026-03-13 | 8.98 | $5.09 | 266370 |
| 2026-03-12 | 9.34 | $5.26 | 283964 |
| 2026-03-11 | 9.71 | $5.20 | 822312 |
| 2026-03-10 | 10.08 | $5.79 | 601700 |
| 2026-03-09 | 10.46 | $6.09 | 320440 |
| 2026-03-06 | 10.79 | $5.85 | 351000 |
| 2026-03-05 | 11.06 | $5.74 | 394166 |
| 2026-03-04 | 11.41 | $5.64 | 939500 |
| 2026-03-03 | 11.77 | $4.90 | 1.2M |
| 2026-03-02 | 12.19 | $5.47 | 2.9M |
| 2026-02-27 | 12.57 | $12.49 | 531140 |
| 2026-02-26 | 12.61 | $12.50 | 30786 |
| 2026-02-25 | 12.65 | $12.38 | 58500 |
| 2026-02-24 | 12.76 | $12.68 | 92500 |
| 2026-02-23 | 12.87 | $12.58 | 69714 |
| 2026-02-20 | 12.99 | $12.32 | 51213 |
| 2026-02-19 | 13.13 | $12.41 | 52400 |
| 2026-02-18 | 13.30 | $12.65 | 56700 |
| 2026-02-17 | 13.44 | $12.45 | 43010 |
| 2026-02-13 | 13.59 | $12.10 | 66800 |
| 2026-02-12 | 13.75 | $12.28 | 77100 |
| 2026-02-11 | 13.88 | $12.67 | 100045 |
| 2026-02-10 | 14.02 | $12.61 | 135000 |
| 2026-02-09 | 14.13 | $13.48 | 104909 |
| 2026-02-06 | 14.17 | $12.65 | 152066 |
| 2026-02-05 | 14.26 | $11.29 | 183553 |
| 2026-02-04 | 14.38 | $12.56 | 148652 |
| 2026-02-03 | 14.42 | $12.91 | 175700 |
| 2026-02-02 | 14.44 | $13.30 | 151900 |
| 2026-01-30 | 14.43 | $12.99 | 168421 |
| 2026-01-29 | 14.44 | $13.35 | 126444 |
| 2026-01-28 | 14.43 | $13.25 | 208902 |
| 2026-01-27 | 14.45 | $14.70 | 132033 |
| 2026-01-26 | 14.39 | $14.76 | 118700 |
| 2026-01-23 | 14.37 | $15.01 | 118000 |
| 2026-01-22 | 14.33 | $15.08 | 266100 |
| 2026-01-21 | 14.30 | $15.82 | 253702 |
| 2026-01-20 | 14.20 | $15.52 | 290601 |
| 2026-01-16 | 14.10 | $15.37 | 137600 |
| 2026-01-15 | 14.00 | $15.35 | 158025 |
| 2026-01-14 | 13.93 | $14.98 | 254700 |
| 2026-01-13 | 13.90 | $15.39 | 324300 |
| 2026-01-12 | 13.85 | $14.84 | 399700 |
| 2026-01-09 | 13.89 | $14.27 | 106000 |
| 2026-01-08 | 13.88 | $14.51 | 143715 |
| 2026-01-07 | 13.84 | $13.70 | 129100 |
| 2026-01-06 | 13.84 | $13.31 | 124400 |
| 2026-01-05 | 13.85 | $13.28 | 136315 |
| 2026-01-02 | 13.81 | $13.19 | 80200 |
| 2025-12-31 | 13.75 | $13.13 | 89600 |
| 2025-12-30 | 13.55 | $13.23 | 126000 |
| 2025-12-29 | 13.37 | $13.47 | 177051 |
| 2025-12-26 | 13.19 | $13.65 | 85643 |
| 2025-12-24 | 12.99 | $14.26 | 63747 |
| 2025-12-23 | 12.75 | $14.15 | 245146 |
| 2025-12-22 | 12.52 | $14.55 | 218500 |
| 2025-12-19 | 12.26 | $13.77 | 1.2M |
| 2025-12-18 | 12.04 | $13.69 | 163800 |
| 2025-12-17 | 11.88 | $13.22 | 134526 |
| 2025-12-16 | 11.71 | $13.92 | 198212 |
| 2025-12-15 | 11.53 | $14.47 | 293615 |
| 2025-12-12 | 11.31 | $14.43 | 267200 |
| 2025-12-11 | 11.13 | $15.61 | 333200 |
| 2025-12-10 | 10.88 | $13.98 | 253458 |
| 2025-12-09 | 10.74 | $13.69 | 255214 |
| 2025-12-08 | 10.57 | $13.82 | 292308 |
| 2025-12-05 | 10.39 | $13.56 | 228906 |
| 2025-12-04 | 10.21 | $12.40 | 241917 |
| 2025-12-03 | 10.11 | $11.93 | 542022 |
| 2025-12-02 | 10.00 | $9.26 | 206100 |
| 2025-12-01 | 10.06 | $9.52 | 205245 |
| 2025-11-28 | 10.12 | $9.98 | 134146 |
| 2025-11-26 | 10.14 | $9.67 | 167100 |
| 2025-11-25 | 10.23 | $9.37 | 91000 |
| 2025-11-24 | 10.36 | $9.50 | 138903 |
| 2025-11-21 | 10.47 | $9.37 | 254200 |
| 2025-11-20 | 10.54 | $9.43 | 109551 |
| 2025-11-19 | 10.61 | $10.46 | 176027 |
| 2025-11-18 | 10.64 | $9.84 | 211900 |
| 2025-11-17 | 10.74 | $10.36 | 207434 |
| 2025-11-14 | 10.84 | $9.92 | 93905 |
| 2025-11-13 | 10.98 | $10.86 | 88700 |
| 2025-11-12 | 11.11 | $10.73 | 118249 |
| 2025-11-11 | 11.27 | $11.06 | 89407 |
| 2025-11-10 | 11.46 | $10.44 | 133524 |
| 2025-11-07 | 11.66 | $10.14 | 140428 |
| 2025-11-06 | 11.97 | $9.87 | 157800 |
| 2025-11-05 | 12.31 | $10.50 | 107900 |
| 2025-11-04 | 12.64 | $9.80 | 241600 |
| 2025-11-03 | 13.02 | $10.39 | 240500 |
| 2025-10-31 | 13.35 | $10.69 | 99400 |
| 2025-10-30 | 13.62 | $10.46 | 160132 |
| 2025-10-29 | 13.87 | $11.47 | 183619 |
| 2025-10-28 | 14.03 | $12.00 | 205005 |
| 2025-10-27 | 14.09 | $11.69 | 479148 |
| 2025-10-24 | 14.19 | $10.70 | 121800 |
| 2025-10-23 | 14.32 | $10.85 | 158000 |
| 2025-10-22 | 14.41 | $10.97 | 154800 |
| 2025-10-21 | 14.47 | $11.96 | 142700 |
| 2025-10-20 | 14.44 | $12.28 | 136300 |
| 2025-10-17 | 14.39 | $12.81 | 169228 |
| 2025-10-16 | 14.30 | $13.30 | 175749 |
| 2025-10-15 | 14.20 | $13.93 | 153204 |
| 2025-10-14 | 14.05 | $14.85 | 135425 |
| 2025-10-13 | 13.82 | $14.63 | 146100 |
| 2025-10-10 | 13.58 | $16.26 | 299600 |
| 2025-10-09 | 13.20 | $16.59 | 124900 |
| 2025-10-08 | 12.76 | $17.13 | 92645 |
| 2025-10-07 | 12.30 | $17.41 | 151401 |
| 2025-10-06 | 11.83 | $17.05 | 183981 |
| 2025-10-03 | 11.39 | $16.08 | 171152 |
| 2025-10-02 | 11.01 | $15.37 | 111901 |
| 2025-10-01 | 10.67 | $14.71 | 169000 |
| 2025-09-30 | 10.34 | $13.29 | 62900 |
| 2025-09-29 | 10.12 | $13.68 | 177613 |
| 2025-09-26 | 9.85 | $13.23 | 115921 |
| 2025-09-25 | 9.61 | $12.67 | 125107 |
| 2025-09-24 | 9.43 | $12.17 | 87447 |
| 2025-09-23 | 9.30 | $11.44 | 229317 |
| 2025-09-22 | 9.18 | $11.23 | 198000 |
| 2025-09-19 | 9.11 | $10.89 | 407900 |
| 2025-09-18 | 9.05 | $11.29 | 193444 |
| 2025-09-17 | 8.97 | $10.97 | 154306 |
| 2025-09-16 | 8.93 | $10.26 | 225401 |
| 2025-09-15 | 8.94 | $9.95 | 563600 |
| 2025-09-12 | 8.98 | $8.59 | 186900 |
| 2025-09-11 | 9.11 | $7.79 | 567331 |
| 2025-09-10 | 9.28 | $8.00 | 619600 |
| 2025-09-09 | 9.38 | $7.91 | 350837 |
| 2025-09-08 | 9.54 | $8.20 | 104207 |
| 2025-09-05 | 9.73 | $8.60 | 139800 |
| 2025-09-04 | 9.90 | $8.49 | 60255 |
| 2025-09-03 | 10.11 | $8.18 | 133065 |
| 2025-09-02 | 10.33 | $8.86 | 247200 |
| 2025-08-29 | 10.51 | $8.30 | 50043 |
| 2025-08-28 | 10.70 | $8.49 | 124645 |
| 2025-08-27 | 10.87 | $8.99 | 74030 |
| 2025-08-26 | 11.06 | $9.53 | 154644 |
| 2025-08-25 | 11.23 | $9.04 | 123513 |
| 2025-08-22 | 11.46 | $9.77 | 78000 |
| 2025-08-21 | 11.71 | $9.73 | 46116 |
| 2025-08-20 | 11.89 | $9.67 | 69244 |
| 2025-08-19 | 12.12 | $10.17 | 39816 |
| 2025-08-18 | 12.30 | $10.44 | 86008 |
| 2025-08-15 | 12.38 | $10.78 | 86745 |
| 2025-08-14 | 12.42 | $11.26 | 38639 |
| 2025-08-13 | 12.45 | $11.20 | 83029 |
| 2025-08-12 | 12.47 | $10.04 | 146900 |
| 2025-08-11 | 12.55 | $11.15 | 73947 |
| 2025-08-08 | 12.60 | $11.99 | 25018 |
| 2025-08-07 | 12.61 | $11.97 | 36100 |
| 2025-08-06 | 12.64 | $12.57 | 13608 |
| 2025-08-05 | 12.65 | $12.55 | 17400 |
| 2025-08-04 | 12.67 | $12.50 | 20200 |
| 2025-08-01 | 12.75 | $12.13 | 36200 |
| 2025-07-31 | 12.83 | $12.01 | 31500 |
| 2025-07-30 | 12.91 | $12.69 | 26300 |
| 2025-07-29 | 12.95 | $12.98 | 28100 |
| 2025-07-28 | 12.98 | $13.58 | 34600 |
| 2025-07-25 | 12.97 | $14.70 | 38646 |
| 2025-07-24 | 12.93 | $13.47 | 28801 |
| 2025-07-23 | 13.02 | $14.23 | 29349 |
| 2025-07-22 | 13.10 | $13.75 | 50600 |
| 2025-07-21 | 13.08 | $12.00 | 80726 |
| 2025-07-18 | 13.04 | $11.62 | 71100 |
| 2025-07-17 | 13.06 | $11.96 | 37100 |
| 2025-07-16 | 13.03 | $11.60 | 37432 |
| 2025-07-15 | 12.99 | $11.61 | 40020 |
| 2025-07-14 | 12.94 | $12.11 | 60803 |
| 2025-07-11 | 12.89 | $12.17 | 38100 |
| 2025-07-10 | 12.85 | $12.60 | 22900 |
| 2025-07-09 | 12.81 | $12.73 | 25700 |
| 2025-07-08 | 12.75 | $13.04 | 49400 |
| 2025-07-07 | 12.69 | $13.92 | 51900 |
| 2025-07-03 | 12.59 | $13.92 | 10600 |
| 2025-07-02 | 12.48 | $13.52 | 41800 |
| 2025-07-01 | 12.39 | $13.56 | 67627 |
| 2025-06-30 | 12.27 | $13.52 | 79330 |
| 2025-06-27 | 12.11 | $13.39 | 677010 |
| 2025-06-26 | 11.96 | $13.86 | 44530 |
| 2025-06-25 | 11.78 | $15.38 | 46834 |
| 2025-06-24 | 11.50 | $15.76 | 169723 |
| 2025-06-23 | 11.24 | $13.33 | 87812 |
| 2025-06-20 | 11.07 | $11.13 | 52000 |
| 2025-06-18 | 11.07 | $12.08 | 131700 |
| 2025-06-17 | 11.02 | $11.27 | 70848 |
| 2025-06-16 | 10.97 | $10.85 | 8100 |
| 2025-06-13 | 10.93 | $10.74 | 14800 |
| 2025-06-12 | 10.84 | $11.06 | 14332 |
| 2025-06-11 | 10.73 | $11.29 | 13721 |
| 2025-06-10 | 10.67 | $11.77 | 12600 |
| 2025-06-09 | 10.63 | $11.68 | 25500 |
| 2025-06-06 | 10.57 | $11.81 | 29700 |
| 2025-06-05 | 10.51 | $11.95 | 33708 |
| 2025-06-04 | 10.45 | $11.70 | 32600 |
| 2025-06-03 | 10.38 | $11.66 | 36701 |
| 2025-06-02 | 10.33 | $11.13 | 26604 |
| 2025-05-30 | 10.41 | $10.44 | 18500 |
| 2025-05-29 | 10.46 | $10.30 | 12504 |
| 2025-05-28 | 10.50 | $10.21 | 13900 |
| 2025-05-27 | 10.56 | $9.82 | 32600 |
| 2025-05-23 | 10.57 | $10.50 | 22100 |
| 2025-05-22 | 10.45 | $10.01 | 26626 |
| 2025-05-21 | 10.36 | $11.12 | 23747 |
| 2025-05-20 | 10.23 | $11.00 | 20000 |
| 2025-05-19 | 10.06 | $10.43 | 44445 |
| 2025-05-16 | 9.89 | $9.89 | 19200 |
| 2025-05-15 | 9.75 | $9.09 | 43700 |
| 2025-05-14 | 9.67 | $8.74 | 147000 |
| 2025-05-13 | 9.63 | $10.14 | 52328 |
| 2025-05-12 | 9.51 | $10.97 | 19641 |
| 2025-05-09 | 9.32 | $10.42 | 215243 |
| 2025-05-08 | 9.15 | $10.73 | 17200 |
| 2025-05-07 | 9.00 | $10.63 | 15100 |
| 2025-05-06 | 8.83 | $10.43 | 35446 |
| 2025-05-05 | 8.71 | $10.54 | 60800 |
| 2025-05-02 | 8.59 | $12.86 | 162000 |
| 2025-05-01 | 8.38 | $11.33 | 171800 |
| 2025-04-30 | 8.28 | $11.11 | 68659 |
| 2025-04-29 | 8.14 | $11.43 | 78300 |
| 2025-04-28 | 7.94 | $10.12 | 52248 |
| 2025-04-25 | 7.83 | $7.93 | 44223 |
| 2025-04-24 | 7.87 | $8.22 | 51500 |
| 2025-04-23 | 7.93 | $8.52 | 93400 |
| 2025-04-22 | 7.96 | $7.66 | 82143 |
| 2025-04-21 | 8.04 | $7.12 | 25900 |
| 2025-04-17 | 8.18 | $7.00 | 84700 |
| 2025-04-16 | 8.29 | $7.57 | 41600 |
| 2025-04-15 | 8.39 | $7.95 | 30100 |
| 2025-04-14 | 8.46 | $7.62 | 44900 |
| 2025-04-11 | 8.55 | $7.14 | 30400 |
| 2025-04-10 | 8.69 | $7.02 | 65800 |
| 2025-04-09 | 8.86 | $7.79 | 531017 |
| 2025-04-08 | 8.98 | $7.29 | 145500 |
| 2025-04-07 | 9.14 | $7.94 | 48200 |
| 2025-04-04 | 9.25 | $8.16 | 208500 |
| 2025-04-03 | 9.35 | $8.69 | 149300 |
| 2025-04-02 | 9.39 | $9.35 | 99700 |
| 2025-04-01 | 9.49 | $8.29 | 234700 |
| 2025-03-31 | 9.68 | $7.51 | 350300 |
| 2025-03-28 | 9.94 | $7.74 | 142637 |
| 2025-03-27 | 10.19 | $8.90 | 146347 |
| 2025-03-26 | 10.42 | $9.42 | 46800 |
| 2025-03-25 | 10.60 | $9.09 | 52300 |
| 2025-03-24 | 10.83 | $9.24 | 125300 |
| 2025-03-21 | 11.02 | $9.91 | 263434 |
| 2025-03-20 | 11.21 | $9.18 | 52138 |
| 2025-03-19 | 11.61 | $9.59 | 37400 |
| 2025-03-18 | 11.88 | $9.42 | 134327 |
| 2025-03-17 | 12.09 | $9.26 | 76236 |
| 2025-03-14 | 12.29 | $10.01 | 109700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
5.59
2026-07-17
Close Price
$5.86
Vol: 233614
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.02
Average
9.86
Maximum
14.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.59 | $5.86 | 233614 |
| 2026-07-16 | 5.56 | $6.33 | 146800 |
| 2026-07-15 | 5.48 | $6.67 | 186500 |
| 2026-07-14 | 5.36 | $6.26 | 337294 |
| 2026-07-13 | 5.26 | $5.96 | 655500 |
| 2026-07-10 | 5.19 | $7.60 | 4.1M |
| 2026-07-09 | 4.93 | $5.00 | 402800 |
| 2026-07-08 | 4.93 | $5.28 | 255513 |
| 2026-07-07 | 4.89 | $5.44 | 261747 |
| 2026-07-06 | 4.83 | $5.99 | 187900 |
| 2026-07-02 | 4.71 | $5.70 | 210924 |
| 2026-07-01 | 4.60 | $5.62 | 242607 |
| 2026-06-30 | 4.50 | $5.76 | 228315 |
| 2026-06-29 | 4.36 | $5.18 | 169199 |
| 2026-06-26 | 4.28 | $4.79 | 1.7M |
| 2026-06-25 | 4.22 | $5.06 | 235393 |
| 2026-06-24 | 4.14 | $4.96 | 308436 |
| 2026-06-23 | 4.05 | $4.23 | 112399 |
| 2026-06-22 | 4.03 | $4.08 | 103024 |
| 2026-06-18 | 4.02 | $3.93 | 152743 |
| 2026-06-17 | 4.03 | $3.82 | 87230 |
| 2026-06-16 | 4.06 | $3.72 | 107635 |
| 2026-06-15 | 4.09 | $3.84 | 206542 |
| 2026-06-12 | 4.12 | $3.90 | 130100 |
| 2026-06-11 | 4.14 | $3.64 | 91636 |
| 2026-06-10 | 4.19 | $3.48 | 104747 |
| 2026-06-09 | 4.27 | $3.58 | 111400 |
| 2026-06-08 | 4.34 | $3.59 | 108434 |
| 2026-06-05 | 4.42 | $3.68 | 139871 |
| 2026-06-04 | 4.50 | $3.94 | 91148 |
| 2026-06-03 | 4.56 | $3.81 | 149500 |
| 2026-06-02 | 4.64 | $3.97 | 158004 |
| 2026-06-01 | 4.71 | $3.99 | 170965 |
| 2026-05-29 | 4.78 | $4.11 | 149736 |
| 2026-05-28 | 4.85 | $4.20 | 140700 |
| 2026-05-27 | 4.92 | $3.99 | 210000 |
| 2026-05-26 | 5.02 | $4.20 | 216308 |
| 2026-05-22 | 5.11 | $4.54 | 136890 |
| 2026-05-21 | 5.17 | $4.51 | 166593 |
| 2026-05-20 | 5.24 | $4.29 | 173217 |
| 2026-05-19 | 5.34 | $4.37 | 135100 |
| 2026-05-18 | 5.44 | $4.36 | 289400 |
| 2026-05-15 | 5.55 | $4.57 | 745088 |
| 2026-05-14 | 5.65 | $6.73 | 166841 |
| 2026-05-13 | 5.54 | $6.59 | 172671 |
| 2026-05-12 | 5.43 | $6.11 | 181900 |
| 2026-05-11 | 5.36 | $5.72 | 152640 |
| 2026-05-08 | 5.32 | $5.44 | 84002 |
| 2026-05-07 | 5.31 | $5.60 | 126200 |
| 2026-05-06 | 5.28 | $5.89 | 137320 |
| 2026-05-05 | 5.21 | $5.47 | 105545 |
| 2026-05-04 | 5.19 | $5.27 | 94637 |
| 2026-05-01 | 5.18 | $5.46 | 82405 |
| 2026-04-30 | 5.15 | $5.43 | 95834 |
| 2026-04-29 | 5.12 | $5.21 | 107403 |
| 2026-04-28 | 5.11 | $5.59 | 122500 |
| 2026-04-27 | 5.06 | $5.52 | 124600 |
| 2026-04-24 | 5.01 | $5.39 | 115528 |
| 2026-04-23 | 4.97 | $5.37 | 83541 |
| 2026-04-22 | 4.92 | $5.53 | 149927 |
| 2026-04-21 | 4.86 | $5.37 | 168100 |
| 2026-04-20 | 4.81 | $5.65 | 253146 |
| 2026-04-17 | 4.72 | $5.23 | 213934 |
| 2026-04-16 | 4.66 | $4.99 | 149917 |
| 2026-04-15 | 4.63 | $5.08 | 287211 |
| 2026-04-14 | 4.58 | $4.64 | 224438 |
| 2026-04-13 | 4.58 | $4.01 | 183011 |
| 2026-04-10 | 4.64 | $3.94 | 115745 |
| 2026-04-09 | 4.71 | $3.90 | 132256 |
| 2026-04-08 | 4.79 | $3.93 | 149328 |
| 2026-04-07 | 4.89 | $4.04 | 140600 |
| 2026-04-06 | 4.97 | $4.13 | 227161 |
| 2026-04-02 | 5.06 | $4.30 | 134748 |
| 2026-04-01 | 5.14 | $4.09 | 420670 |
| 2026-03-31 | 5.25 | $3.77 | 394337 |
| 2026-03-30 | 5.41 | $3.64 | 185100 |
| 2026-03-27 | 5.60 | $3.55 | 225153 |
| 2026-03-26 | 5.81 | $3.51 | 280300 |
| 2026-03-25 | 6.06 | $3.54 | 249347 |
| 2026-03-24 | 6.32 | $3.77 | 462228 |
| 2026-03-23 | 6.59 | $4.07 | 214040 |
| 2026-03-20 | 6.85 | $4.07 | 437700 |
| 2026-03-19 | 7.15 | $4.90 | 215667 |
| 2026-03-18 | 7.38 | $4.88 | 382541 |
| 2026-03-17 | 7.65 | $5.33 | 292900 |
| 2026-03-16 | 7.89 | $5.36 | 276800 |
| 2026-03-13 | 8.16 | $5.09 | 266370 |
| 2026-03-12 | 8.48 | $5.26 | 283964 |
| 2026-03-11 | 8.82 | $5.20 | 822312 |
| 2026-03-10 | 9.20 | $5.79 | 601700 |
| 2026-03-09 | 9.56 | $6.09 | 320440 |
| 2026-03-06 | 9.92 | $5.85 | 351000 |
| 2026-03-05 | 10.35 | $5.74 | 394166 |
| 2026-03-04 | 10.84 | $5.64 | 939500 |
| 2026-03-03 | 11.39 | $4.90 | 1.2M |
| 2026-03-02 | 12.07 | $5.47 | 2.9M |
| 2026-02-27 | 12.76 | $12.49 | 531140 |
| 2026-02-26 | 12.79 | $12.50 | 30786 |
| 2026-02-25 | 12.82 | $12.38 | 58500 |
| 2026-02-24 | 12.87 | $12.68 | 92500 |
| 2026-02-23 | 12.89 | $12.58 | 69714 |
| 2026-02-20 | 12.92 | $12.32 | 51213 |
| 2026-02-19 | 12.99 | $12.41 | 52400 |
| 2026-02-18 | 13.05 | $12.65 | 56700 |
| 2026-02-17 | 13.09 | $12.45 | 43010 |
| 2026-02-13 | 13.16 | $12.10 | 66800 |
| 2026-02-12 | 13.27 | $12.28 | 77100 |
| 2026-02-11 | 13.37 | $12.67 | 100045 |
| 2026-02-10 | 13.45 | $12.61 | 135000 |
| 2026-02-09 | 13.53 | $13.48 | 104909 |
| 2026-02-06 | 13.54 | $12.65 | 152066 |
| 2026-02-05 | 13.63 | $11.29 | 183553 |
| 2026-02-04 | 13.88 | $12.56 | 148652 |
| 2026-02-03 | 14.02 | $12.91 | 175700 |
| 2026-02-02 | 14.13 | $13.30 | 151900 |
| 2026-01-30 | 14.22 | $12.99 | 168421 |
| 2026-01-29 | 14.35 | $13.35 | 126444 |
| 2026-01-28 | 14.46 | $13.25 | 208902 |
| 2026-01-27 | 14.58 | $14.70 | 132033 |
| 2026-01-26 | 14.57 | $14.76 | 118700 |
| 2026-01-23 | 14.55 | $15.01 | 118000 |
| 2026-01-22 | 14.50 | $15.08 | 266100 |
| 2026-01-21 | 14.44 | $15.82 | 253702 |
| 2026-01-20 | 14.30 | $15.52 | 290601 |
| 2026-01-16 | 14.17 | $15.37 | 137600 |
| 2026-01-15 | 14.04 | $15.35 | 158025 |
| 2026-01-14 | 13.90 | $14.98 | 254700 |
| 2026-01-13 | 13.79 | $15.39 | 324300 |
| 2026-01-12 | 13.62 | $14.84 | 399700 |
| 2026-01-09 | 13.50 | $14.27 | 106000 |
| 2026-01-08 | 13.41 | $14.51 | 143715 |
| 2026-01-07 | 13.30 | $13.70 | 129100 |
| 2026-01-06 | 13.26 | $13.31 | 124400 |
| 2026-01-05 | 13.25 | $13.28 | 136315 |
| 2026-01-02 | 13.25 | $13.19 | 80200 |
| 2025-12-31 | 13.25 | $13.13 | 89600 |
| 2025-12-30 | 13.27 | $13.23 | 126000 |
| 2025-12-29 | 13.27 | $13.47 | 177051 |
| 2025-12-26 | 13.25 | $13.65 | 85643 |
| 2025-12-24 | 13.21 | $14.26 | 63747 |
| 2025-12-23 | 13.10 | $14.15 | 245146 |
| 2025-12-22 | 12.99 | $14.55 | 218500 |
| 2025-12-19 | 12.82 | $13.77 | 1.2M |
| 2025-12-18 | 12.72 | $13.69 | 163800 |
| 2025-12-17 | 12.62 | $13.22 | 134526 |
| 2025-12-16 | 12.56 | $13.92 | 198212 |
| 2025-12-15 | 12.41 | $14.47 | 293615 |
| 2025-12-12 | 12.20 | $14.43 | 267200 |
| 2025-12-11 | 11.96 | $15.61 | 333200 |
| 2025-12-10 | 11.58 | $13.98 | 253458 |
| 2025-12-09 | 11.32 | $13.69 | 255214 |
| 2025-12-08 | 11.07 | $13.82 | 292308 |
| 2025-12-05 | 10.78 | $13.56 | 228906 |
| 2025-12-04 | 10.49 | $12.40 | 241917 |
| 2025-12-03 | 10.29 | $11.93 | 542022 |
| 2025-12-02 | 10.12 | $9.26 | 206100 |
| 2025-12-01 | 10.21 | $9.52 | 205245 |
| 2025-11-28 | 10.28 | $9.98 | 134146 |
| 2025-11-26 | 10.31 | $9.67 | 167100 |
| 2025-11-25 | 10.38 | $9.37 | 91000 |
| 2025-11-24 | 10.49 | $9.50 | 138903 |
| 2025-11-21 | 10.59 | $9.37 | 254200 |
| 2025-11-20 | 10.72 | $9.43 | 109551 |
| 2025-11-19 | 10.86 | $10.46 | 176027 |
| 2025-11-18 | 10.90 | $9.84 | 211900 |
| 2025-11-17 | 11.01 | $10.36 | 207434 |
| 2025-11-14 | 11.08 | $9.92 | 93905 |
| 2025-11-13 | 11.20 | $10.86 | 88700 |
| 2025-11-12 | 11.24 | $10.73 | 118249 |
| 2025-11-11 | 11.29 | $11.06 | 89407 |
| 2025-11-10 | 11.31 | $10.44 | 133524 |
| 2025-11-07 | 11.41 | $10.14 | 140428 |
| 2025-11-06 | 11.54 | $9.87 | 157800 |
| 2025-11-05 | 11.71 | $10.50 | 107900 |
| 2025-11-04 | 11.84 | $9.80 | 241600 |
| 2025-11-03 | 12.06 | $10.39 | 240500 |
| 2025-10-31 | 12.23 | $10.69 | 99400 |
| 2025-10-30 | 12.40 | $10.46 | 160132 |
| 2025-10-29 | 12.60 | $11.47 | 183619 |
| 2025-10-28 | 12.72 | $12.00 | 205005 |
| 2025-10-27 | 12.79 | $11.69 | 479148 |
| 2025-10-24 | 12.91 | $10.70 | 121800 |
| 2025-10-23 | 13.14 | $10.85 | 158000 |
| 2025-10-22 | 13.38 | $10.97 | 154800 |
| 2025-10-21 | 13.64 | $11.96 | 142700 |
| 2025-10-20 | 13.82 | $12.28 | 136300 |
| 2025-10-17 | 13.98 | $12.81 | 169228 |
| 2025-10-16 | 14.10 | $13.30 | 175749 |
| 2025-10-15 | 14.18 | $13.93 | 153204 |
| 2025-10-14 | 14.21 | $14.85 | 135425 |
| 2025-10-13 | 14.14 | $14.63 | 146100 |
| 2025-10-10 | 14.09 | $16.26 | 299600 |
| 2025-10-09 | 13.86 | $16.59 | 124900 |
| 2025-10-08 | 13.58 | $17.13 | 92645 |
| 2025-10-07 | 13.20 | $17.41 | 151401 |
| 2025-10-06 | 12.76 | $17.05 | 183981 |
| 2025-10-03 | 12.31 | $16.08 | 171152 |
| 2025-10-02 | 11.91 | $15.37 | 111901 |
| 2025-10-01 | 11.55 | $14.71 | 169000 |
| 2025-09-30 | 11.21 | $13.29 | 62900 |
| 2025-09-29 | 11.00 | $13.68 | 177613 |
| 2025-09-26 | 10.71 | $13.23 | 115921 |
| 2025-09-25 | 10.45 | $12.67 | 125107 |
| 2025-09-24 | 10.21 | $12.17 | 87447 |
| 2025-09-23 | 10.01 | $11.44 | 229317 |
| 2025-09-22 | 9.86 | $11.23 | 198000 |
| 2025-09-19 | 9.71 | $10.89 | 407900 |
| 2025-09-18 | 9.59 | $11.29 | 193444 |
| 2025-09-17 | 9.41 | $10.97 | 154306 |
| 2025-09-16 | 9.25 | $10.26 | 225401 |
| 2025-09-15 | 9.14 | $9.95 | 563600 |
| 2025-09-12 | 9.05 | $8.59 | 186900 |
| 2025-09-11 | 9.10 | $7.79 | 567331 |
| 2025-09-10 | 9.24 | $8.00 | 619600 |
| 2025-09-09 | 9.37 | $7.91 | 350837 |
| 2025-09-08 | 9.52 | $8.20 | 104207 |
| 2025-09-05 | 9.66 | $8.60 | 139800 |
| 2025-09-04 | 9.78 | $8.49 | 60255 |
| 2025-09-03 | 9.91 | $8.18 | 133065 |
| 2025-09-02 | 10.09 | $8.86 | 247200 |
| 2025-08-29 | 10.22 | $8.30 | 50043 |
| 2025-08-28 | 10.43 | $8.49 | 124645 |
| 2025-08-27 | 10.63 | $8.99 | 74030 |
| 2025-08-26 | 10.80 | $9.53 | 154644 |
| 2025-08-25 | 10.94 | $9.04 | 123513 |
| 2025-08-22 | 11.14 | $9.77 | 78000 |
| 2025-08-21 | 11.28 | $9.73 | 46116 |
| 2025-08-20 | 11.44 | $9.67 | 69244 |
| 2025-08-19 | 11.63 | $10.17 | 39816 |
| 2025-08-18 | 11.78 | $10.44 | 86008 |
| 2025-08-15 | 11.92 | $10.78 | 86745 |
| 2025-08-14 | 12.04 | $11.26 | 38639 |
| 2025-08-13 | 12.13 | $11.20 | 83029 |
| 2025-08-12 | 12.23 | $10.04 | 146900 |
| 2025-08-11 | 12.46 | $11.15 | 73947 |
| 2025-08-08 | 12.59 | $11.99 | 25018 |
| 2025-08-07 | 12.66 | $11.97 | 36100 |
| 2025-08-06 | 12.73 | $12.57 | 13608 |
| 2025-08-05 | 12.74 | $12.55 | 17400 |
| 2025-08-04 | 12.77 | $12.50 | 20200 |
| 2025-08-01 | 12.79 | $12.13 | 36200 |
| 2025-07-31 | 12.86 | $12.01 | 31500 |
| 2025-07-30 | 12.95 | $12.69 | 26300 |
| 2025-07-29 | 12.98 | $12.98 | 28100 |
| 2025-07-28 | 12.98 | $13.58 | 34600 |
| 2025-07-25 | 12.92 | $14.70 | 38646 |
| 2025-07-24 | 12.73 | $13.47 | 28801 |
| 2025-07-23 | 12.65 | $14.23 | 29349 |
| 2025-07-22 | 12.49 | $13.75 | 50600 |
| 2025-07-21 | 12.35 | $12.00 | 80726 |
| 2025-07-18 | 12.39 | $11.62 | 71100 |
| 2025-07-17 | 12.47 | $11.96 | 37100 |
| 2025-07-16 | 12.52 | $11.60 | 37432 |
| 2025-07-15 | 12.62 | $11.61 | 40020 |
| 2025-07-14 | 12.73 | $12.11 | 60803 |
| 2025-07-11 | 12.79 | $12.17 | 38100 |
| 2025-07-10 | 12.86 | $12.60 | 22900 |
| 2025-07-09 | 12.88 | $12.73 | 25700 |
| 2025-07-08 | 12.90 | $13.04 | 49400 |
| 2025-07-07 | 12.89 | $13.92 | 51900 |
| 2025-07-03 | 12.78 | $13.92 | 10600 |
| 2025-07-02 | 12.66 | $13.52 | 41800 |
| 2025-07-01 | 12.57 | $13.56 | 67627 |
| 2025-06-30 | 12.46 | $13.52 | 79330 |
| 2025-06-27 | 12.35 | $13.39 | 677010 |
| 2025-06-26 | 12.24 | $13.86 | 44530 |
| 2025-06-25 | 12.07 | $15.38 | 46834 |
| 2025-06-24 | 11.72 | $15.76 | 169723 |
| 2025-06-23 | 11.30 | $13.33 | 87812 |
| 2025-06-20 | 11.08 | $11.13 | 52000 |
| 2025-06-18 | 11.08 | $12.08 | 131700 |
| 2025-06-17 | 10.97 | $11.27 | 70848 |
| 2025-06-16 | 10.94 | $10.85 | 8100 |
| 2025-06-13 | 10.95 | $10.74 | 14800 |
| 2025-06-12 | 10.97 | $11.06 | 14332 |
| 2025-06-11 | 10.97 | $11.29 | 13721 |
| 2025-06-10 | 10.93 | $11.77 | 12600 |
| 2025-06-09 | 10.84 | $11.68 | 25500 |
| 2025-06-06 | 10.75 | $11.81 | 29700 |
| 2025-06-05 | 10.64 | $11.95 | 33708 |
| 2025-06-04 | 10.51 | $11.70 | 32600 |
| 2025-06-03 | 10.38 | $11.66 | 36701 |
| 2025-06-02 | 10.25 | $11.13 | 26604 |
| 2025-05-30 | 10.15 | $10.44 | 18500 |
| 2025-05-29 | 10.12 | $10.30 | 12504 |
| 2025-05-28 | 10.10 | $10.21 | 13900 |
| 2025-05-27 | 10.09 | $9.82 | 32600 |
| 2025-05-23 | 10.12 | $10.50 | 22100 |
| 2025-05-22 | 10.08 | $10.01 | 26626 |
| 2025-05-21 | 10.09 | $11.12 | 23747 |
| 2025-05-20 | 9.98 | $11.00 | 20000 |
| 2025-05-19 | 9.87 | $10.43 | 44445 |
| 2025-05-16 | 9.81 | $9.89 | 19200 |
| 2025-05-15 | 9.80 | $9.09 | 43700 |
| 2025-05-14 | 9.88 | $8.74 | 147000 |
| 2025-05-13 | 10.00 | $10.14 | 52328 |
| 2025-05-12 | 9.99 | $10.97 | 19641 |
| 2025-05-09 | 9.88 | $10.42 | 215243 |
| 2025-05-08 | 9.83 | $10.73 | 17200 |
| 2025-05-07 | 9.73 | $10.63 | 15100 |
| 2025-05-06 | 9.63 | $10.43 | 35446 |
| 2025-05-05 | 9.55 | $10.54 | 60800 |
| 2025-05-02 | 9.45 | $12.86 | 162000 |
| 2025-05-01 | 9.09 | $11.33 | 171800 |
| 2025-04-30 | 8.85 | $11.11 | 68659 |
| 2025-04-29 | 8.61 | $11.43 | 78300 |
| 2025-04-28 | 8.32 | $10.12 | 52248 |
| 2025-04-25 | 8.13 | $7.93 | 44223 |
| 2025-04-24 | 8.15 | $8.22 | 51500 |
| 2025-04-23 | 8.14 | $8.52 | 93400 |
| 2025-04-22 | 8.10 | $7.66 | 82143 |
| 2025-04-21 | 8.15 | $7.12 | 25900 |
| 2025-04-17 | 8.26 | $7.00 | 84700 |
| 2025-04-16 | 8.39 | $7.57 | 41600 |
| 2025-04-15 | 8.47 | $7.95 | 30100 |
| 2025-04-14 | 8.53 | $7.62 | 44900 |
| 2025-04-11 | 8.63 | $7.14 | 30400 |
| 2025-04-10 | 8.78 | $7.02 | 65800 |
| 2025-04-09 | 8.97 | $7.79 | 531017 |
| 2025-04-08 | 9.09 | $7.29 | 145500 |
| 2025-04-07 | 9.28 | $7.94 | 48200 |
| 2025-04-04 | 9.42 | $8.16 | 208500 |
| 2025-04-03 | 9.56 | $8.69 | 149300 |
| 2025-04-02 | 9.65 | $9.35 | 99700 |
| 2025-04-01 | 9.68 | $8.29 | 234700 |
| 2025-03-31 | 9.82 | $7.51 | 350300 |
| 2025-03-28 | 10.07 | $7.74 | 142637 |
| 2025-03-27 | 10.31 | $8.90 | 146347 |
| 2025-03-26 | 10.46 | $9.42 | 46800 |
| 2025-03-25 | 10.57 | $9.09 | 52300 |
| 2025-03-24 | 10.73 | $9.24 | 125300 |
| 2025-03-21 | 10.88 | $9.91 | 263434 |
| 2025-03-20 | 10.99 | $9.18 | 52138 |
| 2025-03-19 | 11.18 | $9.59 | 37400 |
| 2025-03-18 | 11.34 | $9.42 | 134327 |
| 2025-03-17 | 11.54 | $9.26 | 76236 |
| 2025-03-14 | 11.79 | $10.01 | 109700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
5.87
2026-07-17
Close Price
$5.86
Vol: 233614
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.81
Average
9.77
Maximum
15.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.87 | $5.86 | 233614 |
| 2026-07-16 | 5.82 | $6.33 | 146800 |
| 2026-07-15 | 5.72 | $6.67 | 186500 |
| 2026-07-14 | 5.57 | $6.26 | 337294 |
| 2026-07-13 | 5.45 | $5.96 | 655500 |
| 2026-07-10 | 5.34 | $7.60 | 4.1M |
| 2026-07-09 | 5.07 | $5.00 | 402800 |
| 2026-07-08 | 5.03 | $5.28 | 255513 |
| 2026-07-07 | 4.96 | $5.44 | 261747 |
| 2026-07-06 | 4.86 | $5.99 | 187900 |
| 2026-07-02 | 4.70 | $5.70 | 210924 |
| 2026-07-01 | 4.56 | $5.62 | 242607 |
| 2026-06-30 | 4.42 | $5.76 | 228315 |
| 2026-06-29 | 4.26 | $5.18 | 169199 |
| 2026-06-26 | 4.15 | $4.79 | 1.7M |
| 2026-06-25 | 4.07 | $5.06 | 235393 |
| 2026-06-24 | 3.96 | $4.96 | 308436 |
| 2026-06-23 | 3.86 | $4.23 | 112399 |
| 2026-06-22 | 3.83 | $4.08 | 103024 |
| 2026-06-18 | 3.81 | $3.93 | 152743 |
| 2026-06-17 | 3.81 | $3.82 | 87230 |
| 2026-06-16 | 3.83 | $3.72 | 107635 |
| 2026-06-15 | 3.85 | $3.84 | 206542 |
| 2026-06-12 | 3.87 | $3.90 | 130100 |
| 2026-06-11 | 3.90 | $3.64 | 91636 |
| 2026-06-10 | 3.96 | $3.48 | 104747 |
| 2026-06-09 | 4.06 | $3.58 | 111400 |
| 2026-06-08 | 4.15 | $3.59 | 108434 |
| 2026-06-05 | 4.25 | $3.68 | 139871 |
| 2026-06-04 | 4.35 | $3.94 | 91148 |
| 2026-06-03 | 4.44 | $3.81 | 149500 |
| 2026-06-02 | 4.55 | $3.97 | 158004 |
| 2026-06-01 | 4.65 | $3.99 | 170965 |
| 2026-05-29 | 4.75 | $4.11 | 149736 |
| 2026-05-28 | 4.85 | $4.20 | 140700 |
| 2026-05-27 | 4.94 | $3.99 | 210000 |
| 2026-05-26 | 5.06 | $4.20 | 216308 |
| 2026-05-22 | 5.17 | $4.54 | 136890 |
| 2026-05-21 | 5.25 | $4.51 | 166593 |
| 2026-05-20 | 5.34 | $4.29 | 173217 |
| 2026-05-19 | 5.45 | $4.37 | 135100 |
| 2026-05-18 | 5.56 | $4.36 | 289400 |
| 2026-05-15 | 5.68 | $4.57 | 745088 |
| 2026-05-14 | 5.78 | $6.73 | 166841 |
| 2026-05-13 | 5.67 | $6.59 | 172671 |
| 2026-05-12 | 5.56 | $6.11 | 181900 |
| 2026-05-11 | 5.49 | $5.72 | 152640 |
| 2026-05-08 | 5.45 | $5.44 | 84002 |
| 2026-05-07 | 5.43 | $5.60 | 126200 |
| 2026-05-06 | 5.39 | $5.89 | 137320 |
| 2026-05-05 | 5.31 | $5.47 | 105545 |
| 2026-05-04 | 5.26 | $5.27 | 94637 |
| 2026-05-01 | 5.23 | $5.46 | 82405 |
| 2026-04-30 | 5.17 | $5.43 | 95834 |
| 2026-04-29 | 5.11 | $5.21 | 107403 |
| 2026-04-28 | 5.06 | $5.59 | 122500 |
| 2026-04-27 | 4.97 | $5.52 | 124600 |
| 2026-04-24 | 4.88 | $5.39 | 115528 |
| 2026-04-23 | 4.79 | $5.37 | 83541 |
| 2026-04-22 | 4.69 | $5.53 | 149927 |
| 2026-04-21 | 4.57 | $5.37 | 168100 |
| 2026-04-20 | 4.45 | $5.65 | 253146 |
| 2026-04-17 | 4.31 | $5.23 | 213934 |
| 2026-04-16 | 4.20 | $4.99 | 149917 |
| 2026-04-15 | 4.11 | $5.08 | 287211 |
| 2026-04-14 | 4.02 | $4.64 | 224438 |
| 2026-04-13 | 3.97 | $4.01 | 183011 |
| 2026-04-10 | 3.99 | $3.94 | 115745 |
| 2026-04-09 | 4.02 | $3.90 | 132256 |
| 2026-04-08 | 4.06 | $3.93 | 149328 |
| 2026-04-07 | 4.11 | $4.04 | 140600 |
| 2026-04-06 | 4.15 | $4.13 | 227161 |
| 2026-04-02 | 4.20 | $4.30 | 134748 |
| 2026-04-01 | 4.23 | $4.09 | 420670 |
| 2026-03-31 | 4.30 | $3.77 | 394337 |
| 2026-03-30 | 4.39 | $3.64 | 185100 |
| 2026-03-27 | 4.51 | $3.55 | 225153 |
| 2026-03-26 | 4.69 | $3.51 | 280300 |
| 2026-03-25 | 4.90 | $3.54 | 249347 |
| 2026-03-24 | 5.16 | $3.77 | 462228 |
| 2026-03-23 | 5.44 | $4.07 | 214040 |
| 2026-03-20 | 5.73 | $4.07 | 437700 |
| 2026-03-19 | 6.06 | $4.90 | 215667 |
| 2026-03-18 | 6.34 | $4.88 | 382541 |
| 2026-03-17 | 6.67 | $5.33 | 292900 |
| 2026-03-16 | 6.98 | $5.36 | 276800 |
| 2026-03-13 | 7.33 | $5.09 | 266370 |
| 2026-03-12 | 7.73 | $5.26 | 283964 |
| 2026-03-11 | 8.15 | $5.20 | 822312 |
| 2026-03-10 | 8.62 | $5.79 | 601700 |
| 2026-03-09 | 9.06 | $6.09 | 320440 |
| 2026-03-06 | 9.51 | $5.85 | 351000 |
| 2026-03-05 | 10.01 | $5.74 | 394166 |
| 2026-03-04 | 10.55 | $5.64 | 939500 |
| 2026-03-03 | 11.13 | $4.90 | 1.2M |
| 2026-03-02 | 11.83 | $5.47 | 2.9M |
| 2026-02-27 | 12.50 | $12.49 | 531140 |
| 2026-02-26 | 12.51 | $12.50 | 30786 |
| 2026-02-25 | 12.53 | $12.38 | 58500 |
| 2026-02-24 | 12.56 | $12.68 | 92500 |
| 2026-02-23 | 12.58 | $12.58 | 69714 |
| 2026-02-20 | 12.62 | $12.32 | 51213 |
| 2026-02-19 | 12.70 | $12.41 | 52400 |
| 2026-02-18 | 12.78 | $12.65 | 56700 |
| 2026-02-17 | 12.86 | $12.45 | 43010 |
| 2026-02-13 | 12.96 | $12.10 | 66800 |
| 2026-02-12 | 13.12 | $12.28 | 77100 |
| 2026-02-11 | 13.27 | $12.67 | 100045 |
| 2026-02-10 | 13.40 | $12.61 | 135000 |
| 2026-02-09 | 13.55 | $13.48 | 104909 |
| 2026-02-06 | 13.61 | $12.65 | 152066 |
| 2026-02-05 | 13.77 | $11.29 | 183553 |
| 2026-02-04 | 14.06 | $12.56 | 148652 |
| 2026-02-03 | 14.24 | $12.91 | 175700 |
| 2026-02-02 | 14.38 | $13.30 | 151900 |
| 2026-01-30 | 14.49 | $12.99 | 168421 |
| 2026-01-29 | 14.63 | $13.35 | 126444 |
| 2026-01-28 | 14.73 | $13.25 | 208902 |
| 2026-01-27 | 14.85 | $14.70 | 132033 |
| 2026-01-26 | 14.82 | $14.76 | 118700 |
| 2026-01-23 | 14.78 | $15.01 | 118000 |
| 2026-01-22 | 14.72 | $15.08 | 266100 |
| 2026-01-21 | 14.64 | $15.82 | 253702 |
| 2026-01-20 | 14.49 | $15.52 | 290601 |
| 2026-01-16 | 14.35 | $15.37 | 137600 |
| 2026-01-15 | 14.22 | $15.35 | 158025 |
| 2026-01-14 | 14.08 | $14.98 | 254700 |
| 2026-01-13 | 13.98 | $15.39 | 324300 |
| 2026-01-12 | 13.84 | $14.84 | 399700 |
| 2026-01-09 | 13.74 | $14.27 | 106000 |
| 2026-01-08 | 13.71 | $14.51 | 143715 |
| 2026-01-07 | 13.64 | $13.70 | 129100 |
| 2026-01-06 | 13.66 | $13.31 | 124400 |
| 2026-01-05 | 13.71 | $13.28 | 136315 |
| 2026-01-02 | 13.76 | $13.19 | 80200 |
| 2025-12-31 | 13.81 | $13.13 | 89600 |
| 2025-12-30 | 13.85 | $13.23 | 126000 |
| 2025-12-29 | 13.87 | $13.47 | 177051 |
| 2025-12-26 | 13.84 | $13.65 | 85643 |
| 2025-12-24 | 13.78 | $14.26 | 63747 |
| 2025-12-23 | 13.63 | $14.15 | 245146 |
| 2025-12-22 | 13.48 | $14.55 | 218500 |
| 2025-12-19 | 13.26 | $13.77 | 1.2M |
| 2025-12-18 | 13.09 | $13.69 | 163800 |
| 2025-12-17 | 12.92 | $13.22 | 134526 |
| 2025-12-16 | 12.78 | $13.92 | 198212 |
| 2025-12-15 | 12.55 | $14.47 | 293615 |
| 2025-12-12 | 12.25 | $14.43 | 267200 |
| 2025-12-11 | 11.93 | $15.61 | 333200 |
| 2025-12-10 | 11.48 | $13.98 | 253458 |
| 2025-12-09 | 11.18 | $13.69 | 255214 |
| 2025-12-08 | 10.88 | $13.82 | 292308 |
| 2025-12-05 | 10.55 | $13.56 | 228906 |
| 2025-12-04 | 10.23 | $12.40 | 241917 |
| 2025-12-03 | 10.01 | $11.93 | 542022 |
| 2025-12-02 | 9.83 | $9.26 | 206100 |
| 2025-12-01 | 9.91 | $9.52 | 205245 |
| 2025-11-28 | 9.96 | $9.98 | 134146 |
| 2025-11-26 | 9.98 | $9.67 | 167100 |
| 2025-11-25 | 10.03 | $9.37 | 91000 |
| 2025-11-24 | 10.13 | $9.50 | 138903 |
| 2025-11-21 | 10.22 | $9.37 | 254200 |
| 2025-11-20 | 10.33 | $9.43 | 109551 |
| 2025-11-19 | 10.44 | $10.46 | 176027 |
| 2025-11-18 | 10.46 | $9.84 | 211900 |
| 2025-11-17 | 10.55 | $10.36 | 207434 |
| 2025-11-14 | 10.59 | $9.92 | 93905 |
| 2025-11-13 | 10.69 | $10.86 | 88700 |
| 2025-11-12 | 10.72 | $10.73 | 118249 |
| 2025-11-11 | 10.77 | $11.06 | 89407 |
| 2025-11-10 | 10.81 | $10.44 | 133524 |
| 2025-11-07 | 10.92 | $10.14 | 140428 |
| 2025-11-06 | 11.10 | $9.87 | 157800 |
| 2025-11-05 | 11.33 | $10.50 | 107900 |
| 2025-11-04 | 11.53 | $9.80 | 241600 |
| 2025-11-03 | 11.84 | $10.39 | 240500 |
| 2025-10-31 | 12.12 | $10.69 | 99400 |
| 2025-10-30 | 12.40 | $10.46 | 160132 |
| 2025-10-29 | 12.73 | $11.47 | 183619 |
| 2025-10-28 | 12.97 | $12.00 | 205005 |
| 2025-10-27 | 13.17 | $11.69 | 479148 |
| 2025-10-24 | 13.41 | $10.70 | 121800 |
| 2025-10-23 | 13.75 | $10.85 | 158000 |
| 2025-10-22 | 14.09 | $10.97 | 154800 |
| 2025-10-21 | 14.42 | $11.96 | 142700 |
| 2025-10-20 | 14.66 | $12.28 | 136300 |
| 2025-10-17 | 14.86 | $12.81 | 169228 |
| 2025-10-16 | 15.00 | $13.30 | 175749 |
| 2025-10-15 | 15.09 | $13.93 | 153204 |
| 2025-10-14 | 15.10 | $14.85 | 135425 |
| 2025-10-13 | 15.00 | $14.63 | 146100 |
| 2025-10-10 | 14.90 | $16.26 | 299600 |
| 2025-10-09 | 14.61 | $16.59 | 124900 |
| 2025-10-08 | 14.24 | $17.13 | 92645 |
| 2025-10-07 | 13.79 | $17.41 | 151401 |
| 2025-10-06 | 13.25 | $17.05 | 183981 |
| 2025-10-03 | 12.71 | $16.08 | 171152 |
| 2025-10-02 | 12.23 | $15.37 | 111901 |
| 2025-10-01 | 11.78 | $14.71 | 169000 |
| 2025-09-30 | 11.37 | $13.29 | 62900 |
| 2025-09-29 | 11.07 | $13.68 | 177613 |
| 2025-09-26 | 10.70 | $13.23 | 115921 |
| 2025-09-25 | 10.36 | $12.67 | 125107 |
| 2025-09-24 | 10.05 | $12.17 | 87447 |
| 2025-09-23 | 9.77 | $11.44 | 229317 |
| 2025-09-22 | 9.56 | $11.23 | 198000 |
| 2025-09-19 | 9.36 | $10.89 | 407900 |
| 2025-09-18 | 9.18 | $11.29 | 193444 |
| 2025-09-17 | 8.96 | $10.97 | 154306 |
| 2025-09-16 | 8.77 | $10.26 | 225401 |
| 2025-09-15 | 8.64 | $9.95 | 563600 |
| 2025-09-12 | 8.55 | $8.59 | 186900 |
| 2025-09-11 | 8.60 | $7.79 | 567331 |
| 2025-09-10 | 8.74 | $8.00 | 619600 |
| 2025-09-09 | 8.87 | $7.91 | 350837 |
| 2025-09-08 | 9.03 | $8.20 | 104207 |
| 2025-09-05 | 9.17 | $8.60 | 139800 |
| 2025-09-04 | 9.30 | $8.49 | 60255 |
| 2025-09-03 | 9.45 | $8.18 | 133065 |
| 2025-09-02 | 9.65 | $8.86 | 247200 |
| 2025-08-29 | 9.81 | $8.30 | 50043 |
| 2025-08-28 | 10.04 | $8.49 | 124645 |
| 2025-08-27 | 10.27 | $8.99 | 74030 |
| 2025-08-26 | 10.46 | $9.53 | 154644 |
| 2025-08-25 | 10.63 | $9.04 | 123513 |
| 2025-08-22 | 10.86 | $9.77 | 78000 |
| 2025-08-21 | 11.04 | $9.73 | 46116 |
| 2025-08-20 | 11.25 | $9.67 | 69244 |
| 2025-08-19 | 11.48 | $10.17 | 39816 |
| 2025-08-18 | 11.68 | $10.44 | 86008 |
| 2025-08-15 | 11.87 | $10.78 | 86745 |
| 2025-08-14 | 12.02 | $11.26 | 38639 |
| 2025-08-13 | 12.14 | $11.20 | 83029 |
| 2025-08-12 | 12.26 | $10.04 | 146900 |
| 2025-08-11 | 12.50 | $11.15 | 73947 |
| 2025-08-08 | 12.64 | $11.99 | 25018 |
| 2025-08-07 | 12.69 | $11.97 | 36100 |
| 2025-08-06 | 12.76 | $12.57 | 13608 |
| 2025-08-05 | 12.77 | $12.55 | 17400 |
| 2025-08-04 | 12.78 | $12.50 | 20200 |
| 2025-08-01 | 12.80 | $12.13 | 36200 |
| 2025-07-31 | 12.87 | $12.01 | 31500 |
| 2025-07-30 | 12.95 | $12.69 | 26300 |
| 2025-07-29 | 12.98 | $12.98 | 28100 |
| 2025-07-28 | 12.98 | $13.58 | 34600 |
| 2025-07-25 | 12.92 | $14.70 | 38646 |
| 2025-07-24 | 12.75 | $13.47 | 28801 |
| 2025-07-23 | 12.71 | $14.23 | 29349 |
| 2025-07-22 | 12.60 | $13.75 | 50600 |
| 2025-07-21 | 12.54 | $12.00 | 80726 |
| 2025-07-18 | 12.64 | $11.62 | 71100 |
| 2025-07-17 | 12.77 | $11.96 | 37100 |
| 2025-07-16 | 12.88 | $11.60 | 37432 |
| 2025-07-15 | 13.01 | $11.61 | 40020 |
| 2025-07-14 | 13.14 | $12.11 | 60803 |
| 2025-07-11 | 13.21 | $12.17 | 38100 |
| 2025-07-10 | 13.27 | $12.60 | 22900 |
| 2025-07-09 | 13.29 | $12.73 | 25700 |
| 2025-07-08 | 13.30 | $13.04 | 49400 |
| 2025-07-07 | 13.26 | $13.92 | 51900 |
| 2025-07-03 | 13.14 | $13.92 | 10600 |
| 2025-07-02 | 13.00 | $13.52 | 41800 |
| 2025-07-01 | 12.89 | $13.56 | 67627 |
| 2025-06-30 | 12.77 | $13.52 | 79330 |
| 2025-06-27 | 12.63 | $13.39 | 677010 |
| 2025-06-26 | 12.50 | $13.86 | 44530 |
| 2025-06-25 | 12.30 | $15.38 | 46834 |
| 2025-06-24 | 11.93 | $15.76 | 169723 |
| 2025-06-23 | 11.50 | $13.33 | 87812 |
| 2025-06-20 | 11.28 | $11.13 | 52000 |
| 2025-06-18 | 11.28 | $12.08 | 131700 |
| 2025-06-17 | 11.18 | $11.27 | 70848 |
| 2025-06-16 | 11.15 | $10.85 | 8100 |
| 2025-06-13 | 11.16 | $10.74 | 14800 |
| 2025-06-12 | 11.17 | $11.06 | 14332 |
| 2025-06-11 | 11.13 | $11.29 | 13721 |
| 2025-06-10 | 11.08 | $11.77 | 12600 |
| 2025-06-09 | 10.97 | $11.68 | 25500 |
| 2025-06-06 | 10.86 | $11.81 | 29700 |
| 2025-06-05 | 10.74 | $11.95 | 33708 |
| 2025-06-04 | 10.59 | $11.70 | 32600 |
| 2025-06-03 | 10.47 | $11.66 | 36701 |
| 2025-06-02 | 10.34 | $11.13 | 26604 |
| 2025-05-30 | 10.27 | $10.44 | 18500 |
| 2025-05-29 | 10.28 | $10.30 | 12504 |
| 2025-05-28 | 10.29 | $10.21 | 13900 |
| 2025-05-27 | 10.33 | $9.82 | 32600 |
| 2025-05-23 | 10.40 | $10.50 | 22100 |
| 2025-05-22 | 10.39 | $10.01 | 26626 |
| 2025-05-21 | 10.43 | $11.12 | 23747 |
| 2025-05-20 | 10.34 | $11.00 | 20000 |
| 2025-05-19 | 10.25 | $10.43 | 44445 |
| 2025-05-16 | 10.20 | $9.89 | 19200 |
| 2025-05-15 | 10.19 | $9.09 | 43700 |
| 2025-05-14 | 10.24 | $8.74 | 147000 |
| 2025-05-13 | 10.33 | $10.14 | 52328 |
| 2025-05-12 | 10.27 | $10.97 | 19641 |
| 2025-05-09 | 10.11 | $10.42 | 215243 |
| 2025-05-08 | 9.99 | $10.73 | 17200 |
| 2025-05-07 | 9.82 | $10.63 | 15100 |
| 2025-05-06 | 9.65 | $10.43 | 35446 |
| 2025-05-05 | 9.49 | $10.54 | 60800 |
| 2025-05-02 | 9.30 | $12.86 | 162000 |
| 2025-05-01 | 8.88 | $11.33 | 171800 |
| 2025-04-30 | 8.59 | $11.11 | 68659 |
| 2025-04-29 | 8.30 | $11.43 | 78300 |
| 2025-04-28 | 7.97 | $10.12 | 52248 |
| 2025-04-25 | 7.75 | $7.93 | 44223 |
| 2025-04-24 | 7.75 | $8.22 | 51500 |
| 2025-04-23 | 7.72 | $8.52 | 93400 |
| 2025-04-22 | 7.67 | $7.66 | 82143 |
| 2025-04-21 | 7.70 | $7.12 | 25900 |
| 2025-04-17 | 7.81 | $7.00 | 84700 |
| 2025-04-16 | 7.93 | $7.57 | 41600 |
| 2025-04-15 | 8.01 | $7.95 | 30100 |
| 2025-04-14 | 8.06 | $7.62 | 44900 |
| 2025-04-11 | 8.14 | $7.14 | 30400 |
| 2025-04-10 | 8.29 | $7.02 | 65800 |
| 2025-04-09 | 8.47 | $7.79 | 531017 |
| 2025-04-08 | 8.58 | $7.29 | 145500 |
| 2025-04-07 | 8.76 | $7.94 | 48200 |
| 2025-04-04 | 8.88 | $8.16 | 208500 |
| 2025-04-03 | 8.99 | $8.69 | 149300 |
| 2025-04-02 | 9.06 | $9.35 | 99700 |
| 2025-04-01 | 9.08 | $8.29 | 234700 |
| 2025-03-31 | 9.21 | $7.51 | 350300 |
| 2025-03-28 | 9.44 | $7.74 | 142637 |
| 2025-03-27 | 9.67 | $8.90 | 146347 |
| 2025-03-26 | 9.82 | $9.42 | 46800 |
| 2025-03-25 | 9.93 | $9.09 | 52300 |
| 2025-03-24 | 10.09 | $9.24 | 125300 |
| 2025-03-21 | 10.26 | $9.91 | 263434 |
| 2025-03-20 | 10.39 | $9.18 | 52138 |
| 2025-03-19 | 10.62 | $9.59 | 37400 |
| 2025-03-18 | 10.84 | $9.42 | 134327 |
| 2025-03-17 | 11.09 | $9.26 | 76236 |
| 2025-03-14 | 11.38 | $10.01 | 109700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.22
2026-07-17
Close Price
$5.86
Vol: 233614
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.89
Average
9.62
Maximum
16.35
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.22 | $5.86 | 233614 |
| 2026-07-16 | 6.23 | $6.33 | 146800 |
| 2026-07-15 | 6.14 | $6.67 | 186500 |
| 2026-07-14 | 5.96 | $6.26 | 337294 |
| 2026-07-13 | 5.83 | $5.96 | 655500 |
| 2026-07-10 | 5.75 | $7.60 | 4.1M |
| 2026-07-09 | 5.30 | $5.00 | 402800 |
| 2026-07-08 | 5.32 | $5.28 | 255513 |
| 2026-07-07 | 5.29 | $5.44 | 261747 |
| 2026-07-06 | 5.21 | $5.99 | 187900 |
| 2026-07-02 | 5.01 | $5.70 | 210924 |
| 2026-07-01 | 4.83 | $5.62 | 242607 |
| 2026-06-30 | 4.64 | $5.76 | 228315 |
| 2026-06-29 | 4.39 | $5.18 | 169199 |
| 2026-06-26 | 4.22 | $4.79 | 1.7M |
| 2026-06-25 | 4.11 | $5.06 | 235393 |
| 2026-06-24 | 3.92 | $4.96 | 308436 |
| 2026-06-23 | 3.72 | $4.23 | 112399 |
| 2026-06-22 | 3.65 | $4.08 | 103024 |
| 2026-06-18 | 3.60 | $3.93 | 152743 |
| 2026-06-17 | 3.58 | $3.82 | 87230 |
| 2026-06-16 | 3.57 | $3.72 | 107635 |
| 2026-06-15 | 3.59 | $3.84 | 206542 |
| 2026-06-12 | 3.60 | $3.90 | 130100 |
| 2026-06-11 | 3.59 | $3.64 | 91636 |
| 2026-06-10 | 3.63 | $3.48 | 104747 |
| 2026-06-09 | 3.73 | $3.58 | 111400 |
| 2026-06-08 | 3.81 | $3.59 | 108434 |
| 2026-06-05 | 3.92 | $3.68 | 139871 |
| 2026-06-04 | 4.02 | $3.94 | 91148 |
| 2026-06-03 | 4.09 | $3.81 | 149500 |
| 2026-06-02 | 4.19 | $3.97 | 158004 |
| 2026-06-01 | 4.29 | $3.99 | 170965 |
| 2026-05-29 | 4.39 | $4.11 | 149736 |
| 2026-05-28 | 4.49 | $4.20 | 140700 |
| 2026-05-27 | 4.59 | $3.99 | 210000 |
| 2026-05-26 | 4.76 | $4.20 | 216308 |
| 2026-05-22 | 4.90 | $4.54 | 136890 |
| 2026-05-21 | 5.00 | $4.51 | 166593 |
| 2026-05-20 | 5.12 | $4.29 | 173217 |
| 2026-05-19 | 5.31 | $4.37 | 135100 |
| 2026-05-18 | 5.51 | $4.36 | 289400 |
| 2026-05-15 | 5.74 | $4.57 | 745088 |
| 2026-05-14 | 5.97 | $6.73 | 166841 |
| 2026-05-13 | 5.77 | $6.59 | 172671 |
| 2026-05-12 | 5.58 | $6.11 | 181900 |
| 2026-05-11 | 5.45 | $5.72 | 152640 |
| 2026-05-08 | 5.38 | $5.44 | 84002 |
| 2026-05-07 | 5.36 | $5.60 | 126200 |
| 2026-05-06 | 5.31 | $5.89 | 137320 |
| 2026-05-05 | 5.18 | $5.47 | 105545 |
| 2026-05-04 | 5.12 | $5.27 | 94637 |
| 2026-05-01 | 5.10 | $5.46 | 82405 |
| 2026-04-30 | 5.03 | $5.43 | 95834 |
| 2026-04-29 | 4.96 | $5.21 | 107403 |
| 2026-04-28 | 4.92 | $5.59 | 122500 |
| 2026-04-27 | 4.80 | $5.52 | 124600 |
| 2026-04-24 | 4.68 | $5.39 | 115528 |
| 2026-04-23 | 4.56 | $5.37 | 83541 |
| 2026-04-22 | 4.44 | $5.53 | 149927 |
| 2026-04-21 | 4.26 | $5.37 | 168100 |
| 2026-04-20 | 4.09 | $5.65 | 253146 |
| 2026-04-17 | 3.83 | $5.23 | 213934 |
| 2026-04-16 | 3.63 | $4.99 | 149917 |
| 2026-04-15 | 3.46 | $5.08 | 287211 |
| 2026-04-14 | 3.24 | $4.64 | 224438 |
| 2026-04-13 | 3.08 | $4.01 | 183011 |
| 2026-04-10 | 3.05 | $3.94 | 115745 |
| 2026-04-09 | 3.03 | $3.90 | 132256 |
| 2026-04-08 | 3.02 | $3.93 | 149328 |
| 2026-04-07 | 3.01 | $4.04 | 140600 |
| 2026-04-06 | 3.00 | $4.13 | 227161 |
| 2026-04-02 | 2.97 | $4.30 | 134748 |
| 2026-04-01 | 2.91 | $4.09 | 420670 |
| 2026-03-31 | 2.89 | $3.77 | 394337 |
| 2026-03-30 | 2.96 | $3.64 | 185100 |
| 2026-03-27 | 3.07 | $3.55 | 225153 |
| 2026-03-26 | 3.23 | $3.51 | 280300 |
| 2026-03-25 | 3.45 | $3.54 | 249347 |
| 2026-03-24 | 3.70 | $3.77 | 462228 |
| 2026-03-23 | 3.97 | $4.07 | 214040 |
| 2026-03-20 | 4.22 | $4.07 | 437700 |
| 2026-03-19 | 4.53 | $4.90 | 215667 |
| 2026-03-18 | 4.73 | $4.88 | 382541 |
| 2026-03-17 | 4.97 | $5.33 | 292900 |
| 2026-03-16 | 5.18 | $5.36 | 276800 |
| 2026-03-13 | 5.43 | $5.09 | 266370 |
| 2026-03-12 | 5.78 | $5.26 | 283964 |
| 2026-03-11 | 6.18 | $5.20 | 822312 |
| 2026-03-10 | 6.66 | $5.79 | 601700 |
| 2026-03-09 | 7.11 | $6.09 | 320440 |
| 2026-03-06 | 7.59 | $5.85 | 351000 |
| 2026-03-05 | 8.20 | $5.74 | 394166 |
| 2026-03-04 | 8.94 | $5.64 | 939500 |
| 2026-03-03 | 9.84 | $4.90 | 1.2M |
| 2026-03-02 | 11.04 | $5.47 | 2.9M |
| 2026-02-27 | 12.32 | $12.49 | 531140 |
| 2026-02-26 | 12.33 | $12.50 | 30786 |
| 2026-02-25 | 12.34 | $12.38 | 58500 |
| 2026-02-24 | 12.39 | $12.68 | 92500 |
| 2026-02-23 | 12.38 | $12.58 | 69714 |
| 2026-02-20 | 12.39 | $12.32 | 51213 |
| 2026-02-19 | 12.46 | $12.41 | 52400 |
| 2026-02-18 | 12.52 | $12.65 | 56700 |
| 2026-02-17 | 12.55 | $12.45 | 43010 |
| 2026-02-13 | 12.63 | $12.10 | 66800 |
| 2026-02-12 | 12.80 | $12.28 | 77100 |
| 2026-02-11 | 12.96 | $12.67 | 100045 |
| 2026-02-10 | 13.06 | $12.61 | 135000 |
| 2026-02-09 | 13.20 | $13.48 | 104909 |
| 2026-02-06 | 13.17 | $12.65 | 152066 |
| 2026-02-05 | 13.32 | $11.29 | 183553 |
| 2026-02-04 | 13.78 | $12.56 | 148652 |
| 2026-02-03 | 14.05 | $12.91 | 175700 |
| 2026-02-02 | 14.28 | $13.30 | 151900 |
| 2026-01-30 | 14.48 | $12.99 | 168421 |
| 2026-01-29 | 14.76 | $13.35 | 126444 |
| 2026-01-28 | 15.02 | $13.25 | 208902 |
| 2026-01-27 | 15.33 | $14.70 | 132033 |
| 2026-01-26 | 15.38 | $14.76 | 118700 |
| 2026-01-23 | 15.43 | $15.01 | 118000 |
| 2026-01-22 | 15.42 | $15.08 | 266100 |
| 2026-01-21 | 15.40 | $15.82 | 253702 |
| 2026-01-20 | 15.21 | $15.52 | 290601 |
| 2026-01-16 | 15.05 | $15.37 | 137600 |
| 2026-01-15 | 14.89 | $15.35 | 158025 |
| 2026-01-14 | 14.70 | $14.98 | 254700 |
| 2026-01-13 | 14.56 | $15.39 | 324300 |
| 2026-01-12 | 14.30 | $14.84 | 399700 |
| 2026-01-09 | 14.12 | $14.27 | 106000 |
| 2026-01-08 | 14.02 | $14.51 | 143715 |
| 2026-01-07 | 13.86 | $13.70 | 129100 |
| 2026-01-06 | 13.83 | $13.31 | 124400 |
| 2026-01-05 | 13.88 | $13.28 | 136315 |
| 2026-01-02 | 13.94 | $13.19 | 80200 |
| 2025-12-31 | 14.02 | $13.13 | 89600 |
| 2025-12-30 | 14.13 | $13.23 | 126000 |
| 2025-12-29 | 14.23 | $13.47 | 177051 |
| 2025-12-26 | 14.29 | $13.65 | 85643 |
| 2025-12-24 | 14.31 | $14.26 | 63747 |
| 2025-12-23 | 14.21 | $14.15 | 245146 |
| 2025-12-22 | 14.11 | $14.55 | 218500 |
| 2025-12-19 | 13.89 | $13.77 | 1.2M |
| 2025-12-18 | 13.81 | $13.69 | 163800 |
| 2025-12-17 | 13.72 | $13.22 | 134526 |
| 2025-12-16 | 13.71 | $13.92 | 198212 |
| 2025-12-15 | 13.54 | $14.47 | 293615 |
| 2025-12-12 | 13.23 | $14.43 | 267200 |
| 2025-12-11 | 12.86 | $15.61 | 333200 |
| 2025-12-10 | 12.19 | $13.98 | 253458 |
| 2025-12-09 | 11.75 | $13.69 | 255214 |
| 2025-12-08 | 11.29 | $13.82 | 292308 |
| 2025-12-05 | 10.74 | $13.56 | 228906 |
| 2025-12-04 | 10.15 | $12.40 | 241917 |
| 2025-12-03 | 9.71 | $11.93 | 542022 |
| 2025-12-02 | 9.31 | $9.26 | 206100 |
| 2025-12-01 | 9.40 | $9.52 | 205245 |
| 2025-11-28 | 9.46 | $9.98 | 134146 |
| 2025-11-26 | 9.44 | $9.67 | 167100 |
| 2025-11-25 | 9.48 | $9.37 | 91000 |
| 2025-11-24 | 9.60 | $9.50 | 138903 |
| 2025-11-21 | 9.72 | $9.37 | 254200 |
| 2025-11-20 | 9.88 | $9.43 | 109551 |
| 2025-11-19 | 10.07 | $10.46 | 176027 |
| 2025-11-18 | 10.07 | $9.84 | 211900 |
| 2025-11-17 | 10.20 | $10.36 | 207434 |
| 2025-11-14 | 10.25 | $9.92 | 93905 |
| 2025-11-13 | 10.41 | $10.86 | 88700 |
| 2025-11-12 | 10.40 | $10.73 | 118249 |
| 2025-11-11 | 10.42 | $11.06 | 89407 |
| 2025-11-10 | 10.37 | $10.44 | 133524 |
| 2025-11-07 | 10.46 | $10.14 | 140428 |
| 2025-11-06 | 10.63 | $9.87 | 157800 |
| 2025-11-05 | 10.88 | $10.50 | 107900 |
| 2025-11-04 | 11.05 | $9.80 | 241600 |
| 2025-11-03 | 11.40 | $10.39 | 240500 |
| 2025-10-31 | 11.68 | $10.69 | 99400 |
| 2025-10-30 | 11.94 | $10.46 | 160132 |
| 2025-10-29 | 12.30 | $11.47 | 183619 |
| 2025-10-28 | 12.51 | $12.00 | 205005 |
| 2025-10-27 | 12.64 | $11.69 | 479148 |
| 2025-10-24 | 12.85 | $10.70 | 121800 |
| 2025-10-23 | 13.31 | $10.85 | 158000 |
| 2025-10-22 | 13.81 | $10.97 | 154800 |
| 2025-10-21 | 14.37 | $11.96 | 142700 |
| 2025-10-20 | 14.80 | $12.28 | 136300 |
| 2025-10-17 | 15.23 | $12.81 | 169228 |
| 2025-10-16 | 15.60 | $13.30 | 175749 |
| 2025-10-15 | 15.93 | $13.93 | 153204 |
| 2025-10-14 | 16.17 | $14.85 | 135425 |
| 2025-10-13 | 16.24 | $14.63 | 146100 |
| 2025-10-10 | 16.35 | $16.26 | 299600 |
| 2025-10-09 | 16.14 | $16.59 | 124900 |
| 2025-10-08 | 15.80 | $17.13 | 92645 |
| 2025-10-07 | 15.29 | $17.41 | 151401 |
| 2025-10-06 | 14.62 | $17.05 | 183981 |
| 2025-10-03 | 13.91 | $16.08 | 171152 |
| 2025-10-02 | 13.29 | $15.37 | 111901 |
| 2025-10-01 | 12.71 | $14.71 | 169000 |
| 2025-09-30 | 12.16 | $13.29 | 62900 |
| 2025-09-29 | 11.82 | $13.68 | 177613 |
| 2025-09-26 | 11.35 | $13.23 | 115921 |
| 2025-09-25 | 10.88 | $12.67 | 125107 |
| 2025-09-24 | 10.46 | $12.17 | 87447 |
| 2025-09-23 | 10.08 | $11.44 | 229317 |
| 2025-09-22 | 9.78 | $11.23 | 198000 |
| 2025-09-19 | 9.48 | $10.89 | 407900 |
| 2025-09-18 | 9.21 | $11.29 | 193444 |
| 2025-09-17 | 8.81 | $10.97 | 154306 |
| 2025-09-16 | 8.42 | $10.26 | 225401 |
| 2025-09-15 | 8.12 | $9.95 | 563600 |
| 2025-09-12 | 7.85 | $8.59 | 186900 |
| 2025-09-11 | 7.82 | $7.79 | 567331 |
| 2025-09-10 | 7.96 | $8.00 | 619600 |
| 2025-09-09 | 8.08 | $7.91 | 350837 |
| 2025-09-08 | 8.26 | $8.20 | 104207 |
| 2025-09-05 | 8.40 | $8.60 | 139800 |
| 2025-09-04 | 8.49 | $8.49 | 60255 |
| 2025-09-03 | 8.63 | $8.18 | 133065 |
| 2025-09-02 | 8.86 | $8.86 | 247200 |
| 2025-08-29 | 8.99 | $8.30 | 50043 |
| 2025-08-28 | 9.26 | $8.49 | 124645 |
| 2025-08-27 | 9.55 | $8.99 | 74030 |
| 2025-08-26 | 9.78 | $9.53 | 154644 |
| 2025-08-25 | 9.94 | $9.04 | 123513 |
| 2025-08-22 | 10.23 | $9.77 | 78000 |
| 2025-08-21 | 10.42 | $9.73 | 46116 |
| 2025-08-20 | 10.66 | $9.67 | 69244 |
| 2025-08-19 | 10.95 | $10.17 | 39816 |
| 2025-08-18 | 11.19 | $10.44 | 86008 |
| 2025-08-15 | 11.41 | $10.78 | 86745 |
| 2025-08-14 | 11.59 | $11.26 | 38639 |
| 2025-08-13 | 11.71 | $11.20 | 83029 |
| 2025-08-12 | 11.86 | $10.04 | 146900 |
| 2025-08-11 | 12.28 | $11.15 | 73947 |
| 2025-08-08 | 12.54 | $11.99 | 25018 |
| 2025-08-07 | 12.66 | $11.97 | 36100 |
| 2025-08-06 | 12.81 | $12.57 | 13608 |
| 2025-08-05 | 12.85 | $12.55 | 17400 |
| 2025-08-04 | 12.90 | $12.50 | 20200 |
| 2025-08-01 | 12.97 | $12.13 | 36200 |
| 2025-07-31 | 13.13 | $12.01 | 31500 |
| 2025-07-30 | 13.33 | $12.69 | 26300 |
| 2025-07-29 | 13.43 | $12.98 | 28100 |
| 2025-07-28 | 13.48 | $13.58 | 34600 |
| 2025-07-25 | 13.40 | $14.70 | 38646 |
| 2025-07-24 | 13.08 | $13.47 | 28801 |
| 2025-07-23 | 12.96 | $14.23 | 29349 |
| 2025-07-22 | 12.66 | $13.75 | 50600 |
| 2025-07-21 | 12.41 | $12.00 | 80726 |
| 2025-07-18 | 12.49 | $11.62 | 71100 |
| 2025-07-17 | 12.67 | $11.96 | 37100 |
| 2025-07-16 | 12.79 | $11.60 | 37432 |
| 2025-07-15 | 13.02 | $11.61 | 40020 |
| 2025-07-14 | 13.27 | $12.11 | 60803 |
| 2025-07-11 | 13.46 | $12.17 | 38100 |
| 2025-07-10 | 13.66 | $12.60 | 22900 |
| 2025-07-09 | 13.80 | $12.73 | 25700 |
| 2025-07-08 | 13.93 | $13.04 | 49400 |
| 2025-07-07 | 14.01 | $13.92 | 51900 |
| 2025-07-03 | 13.91 | $13.92 | 10600 |
| 2025-07-02 | 13.78 | $13.52 | 41800 |
| 2025-07-01 | 13.72 | $13.56 | 67627 |
| 2025-06-30 | 13.63 | $13.52 | 79330 |
| 2025-06-27 | 13.53 | $13.39 | 677010 |
| 2025-06-26 | 13.44 | $13.86 | 44530 |
| 2025-06-25 | 13.23 | $15.38 | 46834 |
| 2025-06-24 | 12.65 | $15.76 | 169723 |
| 2025-06-23 | 11.90 | $13.33 | 87812 |
| 2025-06-20 | 11.53 | $11.13 | 52000 |
| 2025-06-18 | 11.57 | $12.08 | 131700 |
| 2025-06-17 | 11.41 | $11.27 | 70848 |
| 2025-06-16 | 11.40 | $10.85 | 8100 |
| 2025-06-13 | 11.46 | $10.74 | 14800 |
| 2025-06-12 | 11.56 | $11.06 | 14332 |
| 2025-06-11 | 11.60 | $11.29 | 13721 |
| 2025-06-10 | 11.60 | $11.77 | 12600 |
| 2025-06-09 | 11.50 | $11.68 | 25500 |
| 2025-06-06 | 11.39 | $11.81 | 29700 |
| 2025-06-05 | 11.24 | $11.95 | 33708 |
| 2025-06-04 | 11.02 | $11.70 | 32600 |
| 2025-06-03 | 10.83 | $11.66 | 36701 |
| 2025-06-02 | 10.60 | $11.13 | 26604 |
| 2025-05-30 | 10.45 | $10.44 | 18500 |
| 2025-05-29 | 10.43 | $10.30 | 12504 |
| 2025-05-28 | 10.42 | $10.21 | 13900 |
| 2025-05-27 | 10.43 | $9.82 | 32600 |
| 2025-05-23 | 10.52 | $10.50 | 22100 |
| 2025-05-22 | 10.49 | $10.01 | 26626 |
| 2025-05-21 | 10.54 | $11.12 | 23747 |
| 2025-05-20 | 10.37 | $11.00 | 20000 |
| 2025-05-19 | 10.20 | $10.43 | 44445 |
| 2025-05-16 | 10.12 | $9.89 | 19200 |
| 2025-05-15 | 10.13 | $9.09 | 43700 |
| 2025-05-14 | 10.32 | $8.74 | 147000 |
| 2025-05-13 | 10.61 | $10.14 | 52328 |
| 2025-05-12 | 10.64 | $10.97 | 19641 |
| 2025-05-09 | 10.50 | $10.42 | 215243 |
| 2025-05-08 | 10.45 | $10.73 | 17200 |
| 2025-05-07 | 10.33 | $10.63 | 15100 |
| 2025-05-06 | 10.20 | $10.43 | 35446 |
| 2025-05-05 | 10.09 | $10.54 | 60800 |
| 2025-05-02 | 9.94 | $12.86 | 162000 |
| 2025-05-01 | 9.28 | $11.33 | 171800 |
| 2025-04-30 | 8.82 | $11.11 | 68659 |
| 2025-04-29 | 8.35 | $11.43 | 78300 |
| 2025-04-28 | 7.73 | $10.12 | 52248 |
| 2025-04-25 | 7.28 | $7.93 | 44223 |
| 2025-04-24 | 7.24 | $8.22 | 51500 |
| 2025-04-23 | 7.13 | $8.52 | 93400 |
| 2025-04-22 | 6.94 | $7.66 | 82143 |
| 2025-04-21 | 6.91 | $7.12 | 25900 |
| 2025-04-17 | 6.99 | $7.00 | 84700 |
| 2025-04-16 | 7.13 | $7.57 | 41600 |
| 2025-04-15 | 7.17 | $7.95 | 30100 |
| 2025-04-14 | 7.14 | $7.62 | 44900 |
| 2025-04-11 | 7.18 | $7.14 | 30400 |
| 2025-04-10 | 7.35 | $7.02 | 65800 |
| 2025-04-09 | 7.56 | $7.79 | 531017 |
| 2025-04-08 | 7.67 | $7.29 | 145500 |
| 2025-04-07 | 7.89 | $7.94 | 48200 |
| 2025-04-04 | 8.03 | $8.16 | 208500 |
| 2025-04-03 | 8.15 | $8.69 | 149300 |
| 2025-04-02 | 8.18 | $9.35 | 99700 |
| 2025-04-01 | 8.09 | $8.29 | 234700 |
| 2025-03-31 | 8.22 | $7.51 | 350300 |
| 2025-03-28 | 8.54 | $7.74 | 142637 |
| 2025-03-27 | 8.86 | $8.90 | 146347 |
| 2025-03-26 | 9.01 | $9.42 | 46800 |
| 2025-03-25 | 9.08 | $9.09 | 52300 |
| 2025-03-24 | 9.23 | $9.24 | 125300 |
| 2025-03-21 | 9.39 | $9.91 | 263434 |
| 2025-03-20 | 9.43 | $9.18 | 52138 |
| 2025-03-19 | 9.65 | $9.59 | 37400 |
| 2025-03-18 | 9.82 | $9.42 | 134327 |
| 2025-03-17 | 10.07 | $9.26 | 76236 |
| 2025-03-14 | 10.39 | $10.01 | 109700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.56
2026-07-17
Close Price
$5.86
Vol: 233614
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.75
Average
9.65
Maximum
17.62
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.56 | $5.86 | 233614 |
| 2026-07-16 | 6.65 | $6.33 | 146800 |
| 2026-07-15 | 6.59 | $6.67 | 186500 |
| 2026-07-14 | 6.40 | $6.26 | 337294 |
| 2026-07-13 | 6.29 | $5.96 | 655500 |
| 2026-07-10 | 6.24 | $7.60 | 4.1M |
| 2026-07-09 | 5.64 | $5.00 | 402800 |
| 2026-07-08 | 5.74 | $5.28 | 255513 |
| 2026-07-07 | 5.75 | $5.44 | 261747 |
| 2026-07-06 | 5.71 | $5.99 | 187900 |
| 2026-07-02 | 5.47 | $5.70 | 210924 |
| 2026-07-01 | 5.27 | $5.62 | 242607 |
| 2026-06-30 | 5.05 | $5.76 | 228315 |
| 2026-06-29 | 4.72 | $5.18 | 169199 |
| 2026-06-26 | 4.50 | $4.79 | 1.7M |
| 2026-06-25 | 4.36 | $5.06 | 235393 |
| 2026-06-24 | 4.10 | $4.96 | 308436 |
| 2026-06-23 | 3.81 | $4.23 | 112399 |
| 2026-06-22 | 3.70 | $4.08 | 103024 |
| 2026-06-18 | 3.61 | $3.93 | 152743 |
| 2026-06-17 | 3.55 | $3.82 | 87230 |
| 2026-06-16 | 3.52 | $3.72 | 107635 |
| 2026-06-15 | 3.51 | $3.84 | 206542 |
| 2026-06-12 | 3.48 | $3.90 | 130100 |
| 2026-06-11 | 3.43 | $3.64 | 91636 |
| 2026-06-10 | 3.45 | $3.48 | 104747 |
| 2026-06-09 | 3.54 | $3.58 | 111400 |
| 2026-06-08 | 3.62 | $3.59 | 108434 |
| 2026-06-05 | 3.73 | $3.68 | 139871 |
| 2026-06-04 | 3.84 | $3.94 | 91148 |
| 2026-06-03 | 3.90 | $3.81 | 149500 |
| 2026-06-02 | 4.01 | $3.97 | 158004 |
| 2026-06-01 | 4.11 | $3.99 | 170965 |
| 2026-05-29 | 4.23 | $4.11 | 149736 |
| 2026-05-28 | 4.34 | $4.20 | 140700 |
| 2026-05-27 | 4.46 | $3.99 | 210000 |
| 2026-05-26 | 4.67 | $4.20 | 216308 |
| 2026-05-22 | 4.86 | $4.54 | 136890 |
| 2026-05-21 | 4.99 | $4.51 | 166593 |
| 2026-05-20 | 5.17 | $4.29 | 173217 |
| 2026-05-19 | 5.45 | $4.37 | 135100 |
| 2026-05-18 | 5.76 | $4.36 | 289400 |
| 2026-05-15 | 6.14 | $4.57 | 745088 |
| 2026-05-14 | 6.53 | $6.73 | 166841 |
| 2026-05-13 | 6.32 | $6.59 | 172671 |
| 2026-05-12 | 6.09 | $6.11 | 181900 |
| 2026-05-11 | 5.96 | $5.72 | 152640 |
| 2026-05-08 | 5.92 | $5.44 | 84002 |
| 2026-05-07 | 5.95 | $5.60 | 126200 |
| 2026-05-06 | 5.94 | $5.89 | 137320 |
| 2026-05-05 | 5.81 | $5.47 | 105545 |
| 2026-05-04 | 5.79 | $5.27 | 94637 |
| 2026-05-01 | 5.82 | $5.46 | 82405 |
| 2026-04-30 | 5.79 | $5.43 | 95834 |
| 2026-04-29 | 5.76 | $5.21 | 107403 |
| 2026-04-28 | 5.78 | $5.59 | 122500 |
| 2026-04-27 | 5.68 | $5.52 | 124600 |
| 2026-04-24 | 5.57 | $5.39 | 115528 |
| 2026-04-23 | 5.48 | $5.37 | 83541 |
| 2026-04-22 | 5.36 | $5.53 | 149927 |
| 2026-04-21 | 5.17 | $5.37 | 168100 |
| 2026-04-20 | 4.98 | $5.65 | 253146 |
| 2026-04-17 | 4.65 | $5.23 | 213934 |
| 2026-04-16 | 4.39 | $4.99 | 149917 |
| 2026-04-15 | 4.15 | $5.08 | 287211 |
| 2026-04-14 | 3.83 | $4.64 | 224438 |
| 2026-04-13 | 3.59 | $4.01 | 183011 |
| 2026-04-10 | 3.51 | $3.94 | 115745 |
| 2026-04-09 | 3.45 | $3.90 | 132256 |
| 2026-04-08 | 3.39 | $3.93 | 149328 |
| 2026-04-07 | 3.33 | $4.04 | 140600 |
| 2026-04-06 | 3.24 | $4.13 | 227161 |
| 2026-04-02 | 3.11 | $4.30 | 134748 |
| 2026-04-01 | 2.93 | $4.09 | 420670 |
| 2026-03-31 | 2.79 | $3.77 | 394337 |
| 2026-03-30 | 2.75 | $3.64 | 185100 |
| 2026-03-27 | 2.77 | $3.55 | 225153 |
| 2026-03-26 | 2.86 | $3.51 | 280300 |
| 2026-03-25 | 3.00 | $3.54 | 249347 |
| 2026-03-24 | 3.20 | $3.77 | 462228 |
| 2026-03-23 | 3.40 | $4.07 | 214040 |
| 2026-03-20 | 3.59 | $4.07 | 437700 |
| 2026-03-19 | 3.84 | $4.90 | 215667 |
| 2026-03-18 | 3.93 | $4.88 | 382541 |
| 2026-03-17 | 4.08 | $5.33 | 292900 |
| 2026-03-16 | 4.15 | $5.36 | 276800 |
| 2026-03-13 | 4.27 | $5.09 | 266370 |
| 2026-03-12 | 4.54 | $5.26 | 283964 |
| 2026-03-11 | 4.86 | $5.20 | 822312 |
| 2026-03-10 | 5.31 | $5.79 | 601700 |
| 2026-03-09 | 5.71 | $6.09 | 320440 |
| 2026-03-06 | 6.15 | $5.85 | 351000 |
| 2026-03-05 | 6.79 | $5.74 | 394166 |
| 2026-03-04 | 7.64 | $5.64 | 939500 |
| 2026-03-03 | 8.75 | $4.90 | 1.2M |
| 2026-03-02 | 10.36 | $5.47 | 2.9M |
| 2026-02-27 | 12.15 | $12.49 | 531140 |
| 2026-02-26 | 12.13 | $12.50 | 30786 |
| 2026-02-25 | 12.10 | $12.38 | 58500 |
| 2026-02-24 | 12.11 | $12.68 | 92500 |
| 2026-02-23 | 12.04 | $12.58 | 69714 |
| 2026-02-20 | 12.00 | $12.32 | 51213 |
| 2026-02-19 | 12.04 | $12.41 | 52400 |
| 2026-02-18 | 12.06 | $12.65 | 56700 |
| 2026-02-17 | 12.03 | $12.45 | 43010 |
| 2026-02-13 | 12.06 | $12.10 | 66800 |
| 2026-02-12 | 12.23 | $12.28 | 77100 |
| 2026-02-11 | 12.38 | $12.67 | 100045 |
| 2026-02-10 | 12.45 | $12.61 | 135000 |
| 2026-02-09 | 12.57 | $13.48 | 104909 |
| 2026-02-06 | 12.45 | $12.65 | 152066 |
| 2026-02-05 | 12.58 | $11.29 | 183553 |
| 2026-02-04 | 13.18 | $12.56 | 148652 |
| 2026-02-03 | 13.51 | $12.91 | 175700 |
| 2026-02-02 | 13.81 | $13.30 | 151900 |
| 2026-01-30 | 14.05 | $12.99 | 168421 |
| 2026-01-29 | 14.45 | $13.35 | 126444 |
| 2026-01-28 | 14.82 | $13.25 | 208902 |
| 2026-01-27 | 15.30 | $14.70 | 132033 |
| 2026-01-26 | 15.41 | $14.76 | 118700 |
| 2026-01-23 | 15.53 | $15.01 | 118000 |
| 2026-01-22 | 15.58 | $15.08 | 266100 |
| 2026-01-21 | 15.61 | $15.82 | 253702 |
| 2026-01-20 | 15.39 | $15.52 | 290601 |
| 2026-01-16 | 15.22 | $15.37 | 137600 |
| 2026-01-15 | 15.04 | $15.35 | 158025 |
| 2026-01-14 | 14.82 | $14.98 | 254700 |
| 2026-01-13 | 14.67 | $15.39 | 324300 |
| 2026-01-12 | 14.33 | $14.84 | 399700 |
| 2026-01-09 | 14.10 | $14.27 | 106000 |
| 2026-01-08 | 13.98 | $14.51 | 143715 |
| 2026-01-07 | 13.76 | $13.70 | 129100 |
| 2026-01-06 | 13.74 | $13.31 | 124400 |
| 2026-01-05 | 13.83 | $13.28 | 136315 |
| 2026-01-02 | 13.95 | $13.19 | 80200 |
| 2025-12-31 | 14.12 | $13.13 | 89600 |
| 2025-12-30 | 14.33 | $13.23 | 126000 |
| 2025-12-29 | 14.54 | $13.47 | 177051 |
| 2025-12-26 | 14.71 | $13.65 | 85643 |
| 2025-12-24 | 14.85 | $14.26 | 63747 |
| 2025-12-23 | 14.81 | $14.15 | 245146 |
| 2025-12-22 | 14.77 | $14.55 | 218500 |
| 2025-12-19 | 14.59 | $13.77 | 1.2M |
| 2025-12-18 | 14.58 | $13.69 | 163800 |
| 2025-12-17 | 14.59 | $13.22 | 134526 |
| 2025-12-16 | 14.72 | $13.92 | 198212 |
| 2025-12-15 | 14.64 | $14.47 | 293615 |
| 2025-12-12 | 14.34 | $14.43 | 267200 |
| 2025-12-11 | 13.97 | $15.61 | 333200 |
| 2025-12-10 | 13.13 | $13.98 | 253458 |
| 2025-12-09 | 12.60 | $13.69 | 255214 |
| 2025-12-08 | 12.03 | $13.82 | 292308 |
| 2025-12-05 | 11.28 | $13.56 | 228906 |
| 2025-12-04 | 10.45 | $12.40 | 241917 |
| 2025-12-03 | 9.81 | $11.93 | 542022 |
| 2025-12-02 | 9.18 | $9.26 | 206100 |
| 2025-12-01 | 9.27 | $9.52 | 205245 |
| 2025-11-28 | 9.30 | $9.98 | 134146 |
| 2025-11-26 | 9.21 | $9.67 | 167100 |
| 2025-11-25 | 9.21 | $9.37 | 91000 |
| 2025-11-24 | 9.31 | $9.50 | 138903 |
| 2025-11-21 | 9.40 | $9.37 | 254200 |
| 2025-11-20 | 9.57 | $9.43 | 109551 |
| 2025-11-19 | 9.77 | $10.46 | 176027 |
| 2025-11-18 | 9.69 | $9.84 | 211900 |
| 2025-11-17 | 9.81 | $10.36 | 207434 |
| 2025-11-14 | 9.81 | $9.92 | 93905 |
| 2025-11-13 | 9.95 | $10.86 | 88700 |
| 2025-11-12 | 9.85 | $10.73 | 118249 |
| 2025-11-11 | 9.77 | $11.06 | 89407 |
| 2025-11-10 | 9.59 | $10.44 | 133524 |
| 2025-11-07 | 9.59 | $10.14 | 140428 |
| 2025-11-06 | 9.70 | $9.87 | 157800 |
| 2025-11-05 | 9.94 | $10.50 | 107900 |
| 2025-11-04 | 10.04 | $9.80 | 241600 |
| 2025-11-03 | 10.42 | $10.39 | 240500 |
| 2025-10-31 | 10.70 | $10.69 | 99400 |
| 2025-10-30 | 10.97 | $10.46 | 160132 |
| 2025-10-29 | 11.38 | $11.47 | 183619 |
| 2025-10-28 | 11.58 | $12.00 | 205005 |
| 2025-10-27 | 11.66 | $11.69 | 479148 |
| 2025-10-24 | 11.88 | $10.70 | 121800 |
| 2025-10-23 | 12.46 | $10.85 | 158000 |
| 2025-10-22 | 13.13 | $10.97 | 154800 |
| 2025-10-21 | 13.91 | $11.96 | 142700 |
| 2025-10-20 | 14.55 | $12.28 | 136300 |
| 2025-10-17 | 15.21 | $12.81 | 169228 |
| 2025-10-16 | 15.84 | $13.30 | 175749 |
| 2025-10-15 | 16.43 | $13.93 | 153204 |
| 2025-10-14 | 16.94 | $14.85 | 135425 |
| 2025-10-13 | 17.23 | $14.63 | 146100 |
| 2025-10-10 | 17.62 | $16.26 | 299600 |
| 2025-10-09 | 17.54 | $16.59 | 124900 |
| 2025-10-08 | 17.31 | $17.13 | 92645 |
| 2025-10-07 | 16.81 | $17.41 | 151401 |
| 2025-10-06 | 16.08 | $17.05 | 183981 |
| 2025-10-03 | 15.27 | $16.08 | 171152 |
| 2025-10-02 | 14.56 | $15.37 | 111901 |
| 2025-10-01 | 13.89 | $14.71 | 169000 |
| 2025-09-30 | 13.26 | $13.29 | 62900 |
| 2025-09-29 | 12.92 | $13.68 | 177613 |
| 2025-09-26 | 12.37 | $13.23 | 115921 |
| 2025-09-25 | 11.81 | $12.67 | 125107 |
| 2025-09-24 | 11.30 | $12.17 | 87447 |
| 2025-09-23 | 10.82 | $11.44 | 229317 |
| 2025-09-22 | 10.47 | $11.23 | 198000 |
| 2025-09-19 | 10.09 | $10.89 | 407900 |
| 2025-09-18 | 9.73 | $11.29 | 193444 |
| 2025-09-17 | 9.17 | $10.97 | 154306 |
| 2025-09-16 | 8.59 | $10.26 | 225401 |
| 2025-09-15 | 8.11 | $9.95 | 563600 |
| 2025-09-12 | 7.64 | $8.59 | 186900 |
| 2025-09-11 | 7.51 | $7.79 | 567331 |
| 2025-09-10 | 7.62 | $8.00 | 619600 |
| 2025-09-09 | 7.71 | $7.91 | 350837 |
| 2025-09-08 | 7.86 | $8.20 | 104207 |
| 2025-09-05 | 7.97 | $8.60 | 139800 |
| 2025-09-04 | 8.00 | $8.49 | 60255 |
| 2025-09-03 | 8.08 | $8.18 | 133065 |
| 2025-09-02 | 8.30 | $8.86 | 247200 |
| 2025-08-29 | 8.37 | $8.30 | 50043 |
| 2025-08-28 | 8.65 | $8.49 | 124645 |
| 2025-08-27 | 8.95 | $8.99 | 74030 |
| 2025-08-26 | 9.18 | $9.53 | 154644 |
| 2025-08-25 | 9.30 | $9.04 | 123513 |
| 2025-08-22 | 9.63 | $9.77 | 78000 |
| 2025-08-21 | 9.80 | $9.73 | 46116 |
| 2025-08-20 | 10.05 | $9.67 | 69244 |
| 2025-08-19 | 10.38 | $10.17 | 39816 |
| 2025-08-18 | 10.63 | $10.44 | 86008 |
| 2025-08-15 | 10.88 | $10.78 | 86745 |
| 2025-08-14 | 11.07 | $11.26 | 38639 |
| 2025-08-13 | 11.17 | $11.20 | 83029 |
| 2025-08-12 | 11.32 | $10.04 | 146900 |
| 2025-08-11 | 11.87 | $11.15 | 73947 |
| 2025-08-08 | 12.21 | $11.99 | 25018 |
| 2025-08-07 | 12.35 | $11.97 | 36100 |
| 2025-08-06 | 12.54 | $12.57 | 13608 |
| 2025-08-05 | 12.57 | $12.55 | 17400 |
| 2025-08-04 | 12.63 | $12.50 | 20200 |
| 2025-08-01 | 12.71 | $12.13 | 36200 |
| 2025-07-31 | 12.93 | $12.01 | 31500 |
| 2025-07-30 | 13.23 | $12.69 | 26300 |
| 2025-07-29 | 13.39 | $12.98 | 28100 |
| 2025-07-28 | 13.48 | $13.58 | 34600 |
| 2025-07-25 | 13.39 | $14.70 | 38646 |
| 2025-07-24 | 12.93 | $13.47 | 28801 |
| 2025-07-23 | 12.75 | $14.23 | 29349 |
| 2025-07-22 | 12.30 | $13.75 | 50600 |
| 2025-07-21 | 11.90 | $12.00 | 80726 |
| 2025-07-18 | 11.97 | $11.62 | 71100 |
| 2025-07-17 | 12.18 | $11.96 | 37100 |
| 2025-07-16 | 12.33 | $11.60 | 37432 |
| 2025-07-15 | 12.63 | $11.61 | 40020 |
| 2025-07-14 | 12.99 | $12.11 | 60803 |
| 2025-07-11 | 13.27 | $12.17 | 38100 |
| 2025-07-10 | 13.59 | $12.60 | 22900 |
| 2025-07-09 | 13.83 | $12.73 | 25700 |
| 2025-07-08 | 14.08 | $13.04 | 49400 |
| 2025-07-07 | 14.26 | $13.92 | 51900 |
| 2025-07-03 | 14.20 | $13.92 | 10600 |
| 2025-07-02 | 14.11 | $13.52 | 41800 |
| 2025-07-01 | 14.11 | $13.56 | 67627 |
| 2025-06-30 | 14.08 | $13.52 | 79330 |
| 2025-06-27 | 14.03 | $13.39 | 677010 |
| 2025-06-26 | 14.01 | $13.86 | 44530 |
| 2025-06-25 | 13.81 | $15.38 | 46834 |
| 2025-06-24 | 13.07 | $15.76 | 169723 |
| 2025-06-23 | 12.03 | $13.33 | 87812 |
| 2025-06-20 | 11.53 | $11.13 | 52000 |
| 2025-06-18 | 11.61 | $12.08 | 131700 |
| 2025-06-17 | 11.40 | $11.27 | 70848 |
| 2025-06-16 | 11.40 | $10.85 | 8100 |
| 2025-06-13 | 11.53 | $10.74 | 14800 |
| 2025-06-12 | 11.71 | $11.06 | 14332 |
| 2025-06-11 | 11.82 | $11.29 | 13721 |
| 2025-06-10 | 11.87 | $11.77 | 12600 |
| 2025-06-09 | 11.78 | $11.68 | 25500 |
| 2025-06-06 | 11.68 | $11.81 | 29700 |
| 2025-06-05 | 11.51 | $11.95 | 33708 |
| 2025-06-04 | 11.25 | $11.70 | 32600 |
| 2025-06-03 | 11.01 | $11.66 | 36701 |
| 2025-06-02 | 10.72 | $11.13 | 26604 |
| 2025-05-30 | 10.53 | $10.44 | 18500 |
| 2025-05-29 | 10.51 | $10.30 | 12504 |
| 2025-05-28 | 10.52 | $10.21 | 13900 |
| 2025-05-27 | 10.57 | $9.82 | 32600 |
| 2025-05-23 | 10.74 | $10.50 | 22100 |
| 2025-05-22 | 10.73 | $10.01 | 26626 |
| 2025-05-21 | 10.86 | $11.12 | 23747 |
| 2025-05-20 | 10.66 | $11.00 | 20000 |
| 2025-05-19 | 10.45 | $10.43 | 44445 |
| 2025-05-16 | 10.37 | $9.89 | 19200 |
| 2025-05-15 | 10.44 | $9.09 | 43700 |
| 2025-05-14 | 10.77 | $8.74 | 147000 |
| 2025-05-13 | 11.27 | $10.14 | 52328 |
| 2025-05-12 | 11.42 | $10.97 | 19641 |
| 2025-05-09 | 11.33 | $10.42 | 215243 |
| 2025-05-08 | 11.38 | $10.73 | 17200 |
| 2025-05-07 | 11.32 | $10.63 | 15100 |
| 2025-05-06 | 11.26 | $10.43 | 35446 |
| 2025-05-05 | 11.25 | $10.54 | 60800 |
| 2025-05-02 | 11.17 | $12.86 | 162000 |
| 2025-05-01 | 10.32 | $11.33 | 171800 |
| 2025-04-30 | 9.77 | $11.11 | 68659 |
| 2025-04-29 | 9.15 | $11.43 | 78300 |
| 2025-04-28 | 8.28 | $10.12 | 52248 |
| 2025-04-25 | 7.65 | $7.93 | 44223 |
| 2025-04-24 | 7.57 | $8.22 | 51500 |
| 2025-04-23 | 7.39 | $8.52 | 93400 |
| 2025-04-22 | 7.09 | $7.66 | 82143 |
| 2025-04-21 | 7.00 | $7.12 | 25900 |
| 2025-04-17 | 7.07 | $7.00 | 84700 |
| 2025-04-16 | 7.21 | $7.57 | 41600 |
| 2025-04-15 | 7.21 | $7.95 | 30100 |
| 2025-04-14 | 7.11 | $7.62 | 44900 |
| 2025-04-11 | 7.10 | $7.14 | 30400 |
| 2025-04-10 | 7.26 | $7.02 | 65800 |
| 2025-04-09 | 7.50 | $7.79 | 531017 |
| 2025-04-08 | 7.57 | $7.29 | 145500 |
| 2025-04-07 | 7.83 | $7.94 | 48200 |
| 2025-04-04 | 7.95 | $8.16 | 208500 |
| 2025-04-03 | 8.05 | $8.69 | 149300 |
| 2025-04-02 | 8.02 | $9.35 | 99700 |
| 2025-04-01 | 7.79 | $8.29 | 234700 |
| 2025-03-31 | 7.86 | $7.51 | 350300 |
| 2025-03-28 | 8.21 | $7.74 | 142637 |
| 2025-03-27 | 8.59 | $8.90 | 146347 |
| 2025-03-26 | 8.71 | $9.42 | 46800 |
| 2025-03-25 | 8.70 | $9.09 | 52300 |
| 2025-03-24 | 8.81 | $9.24 | 125300 |
| 2025-03-21 | 8.92 | $9.91 | 263434 |
| 2025-03-20 | 8.86 | $9.18 | 52138 |
| 2025-03-19 | 9.05 | $9.59 | 37400 |
| 2025-03-18 | 9.16 | $9.42 | 134327 |
| 2025-03-17 | 9.38 | $9.26 | 76236 |
| 2025-03-14 | 9.72 | $10.01 | 109700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.77
2026-07-17
Close Price
$5.86
Vol: 233614
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.24
Average
47.21
Maximum
75.68
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.77 | $5.86 | 233614 |
| 2026-07-16 | 56.95 | $6.33 | 146800 |
| 2026-07-15 | 59.36 | $6.67 | 186500 |
| 2026-07-14 | 57.29 | $6.26 | 337294 |
| 2026-07-13 | 55.72 | $5.96 | 655500 |
| 2026-07-10 | 68.86 | $7.60 | 4.1M |
| 2026-07-09 | 51.70 | $5.00 | 402800 |
| 2026-07-08 | 54.79 | $5.28 | 255513 |
| 2026-07-07 | 56.63 | $5.44 | 261747 |
| 2026-07-06 | 63.59 | $5.99 | 187900 |
| 2026-07-02 | 61.20 | $5.70 | 210924 |
| 2026-07-01 | 60.52 | $5.62 | 242607 |
| 2026-06-30 | 62.33 | $5.76 | 228315 |
| 2026-06-29 | 57.30 | $5.18 | 169199 |
| 2026-06-26 | 53.32 | $4.79 | 1.7M |
| 2026-06-25 | 56.80 | $5.06 | 235393 |
| 2026-06-24 | 55.78 | $4.96 | 308436 |
| 2026-06-23 | 47.15 | $4.23 | 112399 |
| 2026-06-22 | 45.06 | $4.08 | 103024 |
| 2026-06-18 | 42.91 | $3.93 | 152743 |
| 2026-06-17 | 41.31 | $3.82 | 87230 |
| 2026-06-16 | 39.86 | $3.72 | 107635 |
| 2026-06-15 | 41.02 | $3.84 | 206542 |
| 2026-06-12 | 41.59 | $3.90 | 130100 |
| 2026-06-11 | 38.02 | $3.64 | 91636 |
| 2026-06-10 | 35.72 | $3.48 | 104747 |
| 2026-06-09 | 36.52 | $3.58 | 111400 |
| 2026-06-08 | 36.60 | $3.59 | 108434 |
| 2026-06-05 | 37.28 | $3.68 | 139871 |
| 2026-06-04 | 39.30 | $3.94 | 91148 |
| 2026-06-03 | 37.70 | $3.81 | 149500 |
| 2026-06-02 | 38.90 | $3.97 | 158004 |
| 2026-06-01 | 39.05 | $3.99 | 170965 |
| 2026-05-29 | 39.91 | $4.11 | 149736 |
| 2026-05-28 | 40.54 | $4.20 | 140700 |
| 2026-05-27 | 38.36 | $3.99 | 210000 |
| 2026-05-26 | 39.75 | $4.20 | 216308 |
| 2026-05-22 | 42.09 | $4.54 | 136890 |
| 2026-05-21 | 41.80 | $4.51 | 166593 |
| 2026-05-20 | 39.72 | $4.29 | 173217 |
| 2026-05-19 | 40.21 | $4.37 | 135100 |
| 2026-05-18 | 40.13 | $4.36 | 289400 |
| 2026-05-15 | 41.35 | $4.57 | 745088 |
| 2026-05-14 | 58.98 | $6.73 | 166841 |
| 2026-05-13 | 57.87 | $6.59 | 172671 |
| 2026-05-12 | 53.82 | $6.11 | 181900 |
| 2026-05-11 | 50.11 | $5.72 | 152640 |
| 2026-05-08 | 47.23 | $5.44 | 84002 |
| 2026-05-07 | 48.76 | $5.60 | 126200 |
| 2026-05-06 | 51.64 | $5.89 | 137320 |
| 2026-05-05 | 47.36 | $5.47 | 105545 |
| 2026-05-04 | 45.16 | $5.27 | 94637 |
| 2026-05-01 | 46.93 | $5.46 | 82405 |
| 2026-04-30 | 46.61 | $5.43 | 95834 |
| 2026-04-29 | 44.32 | $5.21 | 107403 |
| 2026-04-28 | 47.68 | $5.59 | 122500 |
| 2026-04-27 | 46.98 | $5.52 | 124600 |
| 2026-04-24 | 45.69 | $5.39 | 115528 |
| 2026-04-23 | 45.50 | $5.37 | 83541 |
| 2026-04-22 | 46.76 | $5.53 | 149927 |
| 2026-04-21 | 45.32 | $5.37 | 168100 |
| 2026-04-20 | 47.46 | $5.65 | 253146 |
| 2026-04-17 | 43.66 | $5.23 | 213934 |
| 2026-04-16 | 41.36 | $4.99 | 149917 |
| 2026-04-15 | 41.97 | $5.08 | 287211 |
| 2026-04-14 | 37.70 | $4.64 | 224438 |
| 2026-04-13 | 30.76 | $4.01 | 183011 |
| 2026-04-10 | 29.94 | $3.94 | 115745 |
| 2026-04-09 | 29.48 | $3.90 | 132256 |
| 2026-04-08 | 29.62 | $3.93 | 149328 |
| 2026-04-07 | 30.11 | $4.04 | 140600 |
| 2026-04-06 | 30.50 | $4.13 | 227161 |
| 2026-04-02 | 31.22 | $4.30 | 134748 |
| 2026-04-01 | 29.24 | $4.09 | 420670 |
| 2026-03-31 | 26.17 | $3.77 | 394337 |
| 2026-03-30 | 24.91 | $3.64 | 185100 |
| 2026-03-27 | 24.06 | $3.55 | 225153 |
| 2026-03-26 | 23.69 | $3.51 | 280300 |
| 2026-03-25 | 23.78 | $3.54 | 249347 |
| 2026-03-24 | 24.39 | $3.77 | 462228 |
| 2026-03-23 | 25.19 | $4.07 | 214040 |
| 2026-03-20 | 25.19 | $4.07 | 437700 |
| 2026-03-19 | 27.44 | $4.90 | 215667 |
| 2026-03-18 | 27.29 | $4.88 | 382541 |
| 2026-03-17 | 28.55 | $5.33 | 292900 |
| 2026-03-16 | 28.63 | $5.36 | 276800 |
| 2026-03-13 | 26.81 | $5.09 | 266370 |
| 2026-03-12 | 27.22 | $5.26 | 283964 |
| 2026-03-11 | 26.84 | $5.20 | 822312 |
| 2026-03-10 | 28.22 | $5.79 | 601700 |
| 2026-03-09 | 28.94 | $6.09 | 320440 |
| 2026-03-06 | 27.54 | $5.85 | 351000 |
| 2026-03-05 | 26.91 | $5.74 | 394166 |
| 2026-03-04 | 26.36 | $5.64 | 939500 |
| 2026-03-03 | 22.24 | $4.90 | 1.2M |
| 2026-03-02 | 23.19 | $5.47 | 2.9M |
| 2026-02-27 | 46.34 | $12.49 | 531140 |
| 2026-02-26 | 46.40 | $12.50 | 30786 |
| 2026-02-25 | 45.56 | $12.38 | 58500 |
| 2026-02-24 | 47.32 | $12.68 | 92500 |
| 2026-02-23 | 46.67 | $12.58 | 69714 |
| 2026-02-20 | 44.99 | $12.32 | 51213 |
| 2026-02-19 | 45.46 | $12.41 | 52400 |
| 2026-02-18 | 46.70 | $12.65 | 56700 |
| 2026-02-17 | 45.52 | $12.45 | 43010 |
| 2026-02-13 | 43.45 | $12.10 | 66800 |
| 2026-02-12 | 44.27 | $12.28 | 77100 |
| 2026-02-11 | 46.07 | $12.67 | 100045 |
| 2026-02-10 | 45.75 | $12.61 | 135000 |
| 2026-02-09 | 49.85 | $13.48 | 104909 |
| 2026-02-06 | 45.41 | $12.65 | 152066 |
| 2026-02-05 | 36.69 | $11.29 | 183553 |
| 2026-02-04 | 42.75 | $12.56 | 148652 |
| 2026-02-03 | 44.68 | $12.91 | 175700 |
| 2026-02-02 | 46.93 | $13.30 | 151900 |
| 2026-01-30 | 44.83 | $12.99 | 168421 |
| 2026-01-29 | 46.88 | $13.35 | 126444 |
| 2026-01-28 | 46.23 | $13.25 | 208902 |
| 2026-01-27 | 55.53 | $14.70 | 132033 |
| 2026-01-26 | 55.97 | $14.76 | 118700 |
| 2026-01-23 | 57.79 | $15.01 | 118000 |
| 2026-01-22 | 58.30 | $15.08 | 266100 |
| 2026-01-21 | 63.91 | $15.82 | 253702 |
| 2026-01-20 | 62.52 | $15.52 | 290601 |
| 2026-01-16 | 61.82 | $15.37 | 137600 |
| 2026-01-15 | 61.73 | $15.35 | 158025 |
| 2026-01-14 | 60.07 | $14.98 | 254700 |
| 2026-01-13 | 62.94 | $15.39 | 324300 |
| 2026-01-12 | 60.54 | $14.84 | 399700 |
| 2026-01-09 | 57.85 | $14.27 | 106000 |
| 2026-01-08 | 59.47 | $14.51 | 143715 |
| 2026-01-07 | 55.46 | $13.70 | 129100 |
| 2026-01-06 | 53.35 | $13.31 | 124400 |
| 2026-01-05 | 53.19 | $13.28 | 136315 |
| 2026-01-02 | 52.72 | $13.19 | 80200 |
| 2025-12-31 | 52.42 | $13.13 | 89600 |
| 2025-12-30 | 52.95 | $13.23 | 126000 |
| 2025-12-29 | 54.21 | $13.47 | 177051 |
| 2025-12-26 | 55.15 | $13.65 | 85643 |
| 2025-12-24 | 58.39 | $14.26 | 63747 |
| 2025-12-23 | 57.97 | $14.15 | 245146 |
| 2025-12-22 | 60.08 | $14.55 | 218500 |
| 2025-12-19 | 57.19 | $13.77 | 1.2M |
| 2025-12-18 | 56.89 | $13.69 | 163800 |
| 2025-12-17 | 55.11 | $13.22 | 134526 |
| 2025-12-16 | 58.52 | $13.92 | 198212 |
| 2025-12-15 | 61.36 | $14.47 | 293615 |
| 2025-12-12 | 61.23 | $14.43 | 267200 |
| 2025-12-11 | 67.61 | $15.61 | 333200 |
| 2025-12-10 | 62.48 | $13.98 | 253458 |
| 2025-12-09 | 61.45 | $13.69 | 255214 |
| 2025-12-08 | 62.18 | $13.82 | 292308 |
| 2025-12-05 | 61.31 | $13.56 | 228906 |
| 2025-12-04 | 57.13 | $12.40 | 241917 |
| 2025-12-03 | 55.27 | $11.93 | 542022 |
| 2025-12-02 | 41.58 | $9.26 | 206100 |
| 2025-12-01 | 42.79 | $9.52 | 205245 |
| 2025-11-28 | 44.99 | $9.98 | 134146 |
| 2025-11-26 | 43.12 | $9.67 | 167100 |
| 2025-11-25 | 41.28 | $9.37 | 91000 |
| 2025-11-24 | 41.84 | $9.50 | 138903 |
| 2025-11-21 | 41.08 | $9.37 | 254200 |
| 2025-11-20 | 41.32 | $9.43 | 109551 |
| 2025-11-19 | 45.57 | $10.46 | 176027 |
| 2025-11-18 | 42.17 | $9.84 | 211900 |
| 2025-11-17 | 44.38 | $10.36 | 207434 |
| 2025-11-14 | 41.93 | $9.92 | 93905 |
| 2025-11-13 | 46.05 | $10.86 | 88700 |
| 2025-11-12 | 45.34 | $10.73 | 118249 |
| 2025-11-11 | 46.82 | $11.06 | 89407 |
| 2025-11-10 | 43.54 | $10.44 | 133524 |
| 2025-11-07 | 41.89 | $10.14 | 140428 |
| 2025-11-06 | 40.40 | $9.87 | 157800 |
| 2025-11-05 | 42.83 | $10.50 | 107900 |
| 2025-11-04 | 38.96 | $9.80 | 241600 |
| 2025-11-03 | 41.19 | $10.39 | 240500 |
| 2025-10-31 | 42.37 | $10.69 | 99400 |
| 2025-10-30 | 41.15 | $10.46 | 160132 |
| 2025-10-29 | 45.14 | $11.47 | 183619 |
| 2025-10-28 | 47.43 | $12.00 | 205005 |
| 2025-10-27 | 45.90 | $11.69 | 479148 |
| 2025-10-24 | 40.67 | $10.70 | 121800 |
| 2025-10-23 | 41.25 | $10.85 | 158000 |
| 2025-10-22 | 41.70 | $10.97 | 154800 |
| 2025-10-21 | 45.57 | $11.96 | 142700 |
| 2025-10-20 | 46.91 | $12.28 | 136300 |
| 2025-10-17 | 49.18 | $12.81 | 169228 |
| 2025-10-16 | 51.36 | $13.30 | 175749 |
| 2025-10-15 | 54.31 | $13.93 | 153204 |
| 2025-10-14 | 59.01 | $14.85 | 135425 |
| 2025-10-13 | 58.18 | $14.63 | 146100 |
| 2025-10-10 | 67.74 | $16.26 | 299600 |
| 2025-10-09 | 69.95 | $16.59 | 124900 |
| 2025-10-08 | 73.68 | $17.13 | 92645 |
| 2025-10-07 | 75.68 | $17.41 | 151401 |
| 2025-10-06 | 74.85 | $17.05 | 183981 |
| 2025-10-03 | 72.44 | $16.08 | 171152 |
| 2025-10-02 | 70.47 | $15.37 | 111901 |
| 2025-10-01 | 68.49 | $14.71 | 169000 |
| 2025-09-30 | 63.47 | $13.29 | 62900 |
| 2025-09-29 | 66.22 | $13.68 | 177613 |
| 2025-09-26 | 64.54 | $13.23 | 115921 |
| 2025-09-25 | 62.31 | $12.67 | 125107 |
| 2025-09-24 | 60.20 | $12.17 | 87447 |
| 2025-09-23 | 56.84 | $11.44 | 229317 |
| 2025-09-22 | 55.82 | $11.23 | 198000 |
| 2025-09-19 | 54.15 | $10.89 | 407900 |
| 2025-09-18 | 56.53 | $11.29 | 193444 |
| 2025-09-17 | 55.03 | $10.97 | 154306 |
| 2025-09-16 | 51.49 | $10.26 | 225401 |
| 2025-09-15 | 49.86 | $9.95 | 563600 |
| 2025-09-12 | 41.66 | $8.59 | 186900 |
| 2025-09-11 | 35.79 | $7.79 | 567331 |
| 2025-09-10 | 36.71 | $8.00 | 619600 |
| 2025-09-09 | 36.04 | $7.91 | 350837 |
| 2025-09-08 | 37.25 | $8.20 | 104207 |
| 2025-09-05 | 38.95 | $8.60 | 139800 |
| 2025-09-04 | 38.21 | $8.49 | 60255 |
| 2025-09-03 | 36.14 | $8.18 | 133065 |
| 2025-09-02 | 38.86 | $8.86 | 247200 |
| 2025-08-29 | 35.03 | $8.30 | 50043 |
| 2025-08-28 | 35.75 | $8.49 | 124645 |
| 2025-08-27 | 37.69 | $8.99 | 74030 |
| 2025-08-26 | 39.91 | $9.53 | 154644 |
| 2025-08-25 | 36.70 | $9.04 | 123513 |
| 2025-08-22 | 39.71 | $9.77 | 78000 |
| 2025-08-21 | 39.45 | $9.73 | 46116 |
| 2025-08-20 | 39.08 | $9.67 | 69244 |
| 2025-08-19 | 41.07 | $10.17 | 39816 |
| 2025-08-18 | 42.18 | $10.44 | 86008 |
| 2025-08-15 | 43.58 | $10.78 | 86745 |
| 2025-08-14 | 45.62 | $11.26 | 38639 |
| 2025-08-13 | 45.32 | $11.20 | 83029 |
| 2025-08-12 | 39.07 | $10.04 | 146900 |
| 2025-08-11 | 43.60 | $11.15 | 73947 |
| 2025-08-08 | 47.56 | $11.99 | 25018 |
| 2025-08-07 | 47.45 | $11.97 | 36100 |
| 2025-08-06 | 50.41 | $12.57 | 13608 |
| 2025-08-05 | 50.31 | $12.55 | 17400 |
| 2025-08-04 | 50.07 | $12.50 | 20200 |
| 2025-08-01 | 48.36 | $12.13 | 36200 |
| 2025-07-31 | 47.81 | $12.01 | 31500 |
| 2025-07-30 | 50.73 | $12.69 | 26300 |
| 2025-07-29 | 52.01 | $12.98 | 28100 |
| 2025-07-28 | 54.74 | $13.58 | 34600 |
| 2025-07-25 | 60.35 | $14.70 | 38646 |
| 2025-07-24 | 55.60 | $13.47 | 28801 |
| 2025-07-23 | 59.81 | $14.23 | 29349 |
| 2025-07-22 | 57.90 | $13.75 | 50600 |
| 2025-07-21 | 49.60 | $12.00 | 80726 |
| 2025-07-18 | 47.46 | $11.62 | 71100 |
| 2025-07-17 | 49.24 | $11.96 | 37100 |
| 2025-07-16 | 47.25 | $11.60 | 37432 |
| 2025-07-15 | 47.30 | $11.61 | 40020 |
| 2025-07-14 | 49.74 | $12.11 | 60803 |
| 2025-07-11 | 50.03 | $12.17 | 38100 |
| 2025-07-10 | 52.13 | $12.60 | 22900 |
| 2025-07-09 | 52.77 | $12.73 | 25700 |
| 2025-07-08 | 54.26 | $13.04 | 49400 |
| 2025-07-07 | 58.76 | $13.92 | 51900 |
| 2025-07-03 | 58.76 | $13.92 | 10600 |
| 2025-07-02 | 57.31 | $13.52 | 41800 |
| 2025-07-01 | 57.50 | $13.56 | 67627 |
| 2025-06-30 | 57.37 | $13.52 | 79330 |
| 2025-06-27 | 56.94 | $13.39 | 677010 |
| 2025-06-26 | 58.96 | $13.86 | 44530 |
| 2025-06-25 | 66.17 | $15.38 | 46834 |
| 2025-06-24 | 68.15 | $15.76 | 169723 |
| 2025-06-23 | 61.08 | $13.33 | 87812 |
| 2025-06-20 | 51.89 | $11.13 | 52000 |
| 2025-06-18 | 57.45 | $12.08 | 131700 |
| 2025-06-17 | 53.41 | $11.27 | 70848 |
| 2025-06-16 | 51.12 | $10.85 | 8100 |
| 2025-06-13 | 50.51 | $10.74 | 14800 |
| 2025-06-12 | 52.30 | $11.06 | 14332 |
| 2025-06-11 | 53.60 | $11.29 | 13721 |
| 2025-06-10 | 56.37 | $11.77 | 12600 |
| 2025-06-09 | 55.96 | $11.68 | 25500 |
| 2025-06-06 | 56.69 | $11.81 | 29700 |
| 2025-06-05 | 57.45 | $11.95 | 33708 |
| 2025-06-04 | 56.46 | $11.70 | 32600 |
| 2025-06-03 | 56.30 | $11.66 | 36701 |
| 2025-06-02 | 54.26 | $11.13 | 26604 |
| 2025-05-30 | 51.45 | $10.44 | 18500 |
| 2025-05-29 | 50.87 | $10.30 | 12504 |
| 2025-05-28 | 50.51 | $10.21 | 13900 |
| 2025-05-27 | 48.97 | $9.82 | 32600 |
| 2025-05-23 | 51.64 | $10.50 | 22100 |
| 2025-05-22 | 49.76 | $10.01 | 26626 |
| 2025-05-21 | 54.30 | $11.12 | 23747 |
| 2025-05-20 | 53.87 | $11.00 | 20000 |
| 2025-05-19 | 51.81 | $10.43 | 44445 |
| 2025-05-16 | 49.80 | $9.89 | 19200 |
| 2025-05-15 | 46.66 | $9.09 | 43700 |
| 2025-05-14 | 45.24 | $8.74 | 147000 |
| 2025-05-13 | 50.34 | $10.14 | 52328 |
| 2025-05-12 | 53.75 | $10.97 | 19641 |
| 2025-05-09 | 51.69 | $10.42 | 215243 |
| 2025-05-08 | 52.95 | $10.73 | 17200 |
| 2025-05-07 | 52.60 | $10.63 | 15100 |
| 2025-05-06 | 51.91 | $10.43 | 35446 |
| 2025-05-05 | 52.31 | $10.54 | 60800 |
| 2025-05-02 | 61.78 | $12.86 | 162000 |
| 2025-05-01 | 56.89 | $11.33 | 171800 |
| 2025-04-30 | 56.12 | $11.11 | 68659 |
| 2025-04-29 | 57.54 | $11.43 | 78300 |
| 2025-04-28 | 52.92 | $10.12 | 52248 |
| 2025-04-25 | 43.09 | $7.93 | 44223 |
| 2025-04-24 | 44.25 | $8.22 | 51500 |
| 2025-04-23 | 45.46 | $8.52 | 93400 |
| 2025-04-22 | 41.09 | $7.66 | 82143 |
| 2025-04-21 | 38.13 | $7.12 | 25900 |
| 2025-04-17 | 37.47 | $7.00 | 84700 |
| 2025-04-16 | 39.37 | $7.57 | 41600 |
| 2025-04-15 | 40.68 | $7.95 | 30100 |
| 2025-04-14 | 39.01 | $7.62 | 44900 |
| 2025-04-11 | 36.54 | $7.14 | 30400 |
| 2025-04-10 | 35.92 | $7.02 | 65800 |
| 2025-04-09 | 38.18 | $7.79 | 531017 |
| 2025-04-08 | 35.68 | $7.29 | 145500 |
| 2025-04-07 | 37.56 | $7.94 | 48200 |
| 2025-04-04 | 38.20 | $8.16 | 208500 |
| 2025-04-03 | 39.77 | $8.69 | 149300 |
| 2025-04-02 | 41.79 | $9.35 | 99700 |
| 2025-04-01 | 36.89 | $8.29 | 234700 |
| 2025-03-31 | 32.95 | $7.51 | 350300 |
| 2025-03-28 | 33.54 | $7.74 | 142637 |
| 2025-03-27 | 36.67 | $8.90 | 146347 |
| 2025-03-26 | 38.18 | $9.42 | 46800 |
| 2025-03-25 | 36.60 | $9.09 | 52300 |
| 2025-03-24 | 37.01 | $9.24 | 125300 |
| 2025-03-21 | 38.85 | $9.91 | 263434 |
| 2025-03-20 | 35.53 | $9.18 | 52138 |
| 2025-03-19 | 36.59 | $9.59 | 37400 |
| 2025-03-18 | 35.84 | $9.42 | 134327 |
| 2025-03-17 | 35.15 | $9.26 | 76236 |
| 2025-03-14 | 36.91 | $10.01 | 109700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.93
2026-07-17
Close Price
$5.86
Vol: 233614
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-56.51
Maximum
-0.15
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -48.93 | $5.86 | 233614 |
| 2026-07-16 | -37.24 | $6.33 | 146800 |
| 2026-07-15 | -29.27 | $6.67 | 186500 |
| 2026-07-14 | -38.88 | $6.26 | 337294 |
| 2026-07-13 | -45.37 | $5.96 | 655500 |
| 2026-07-10 | -7.08 | $7.60 | 4.1M |
| 2026-07-09 | -39.62 | $5.00 | 402800 |
| 2026-07-08 | -29.06 | $5.28 | 255513 |
| 2026-07-07 | -23.02 | $5.44 | 261747 |
| 2026-07-06 | -2.26 | $5.99 | 187900 |
| 2026-07-02 | -11.20 | $5.70 | 210924 |
| 2026-07-01 | -14.29 | $5.62 | 242607 |
| 2026-06-30 | -0.84 | $5.76 | 228315 |
| 2026-06-29 | -16.43 | $5.18 | 169199 |
| 2026-06-26 | -34.74 | $4.79 | 1.7M |
| 2026-06-25 | -12.63 | $5.06 | 235393 |
| 2026-06-24 | -10.86 | $4.96 | 308436 |
| 2026-06-23 | -34.65 | $4.23 | 112399 |
| 2026-06-22 | -51.43 | $4.08 | 103024 |
| 2026-06-18 | -62.14 | $3.93 | 152743 |
| 2026-06-17 | -70.00 | $3.82 | 87230 |
| 2026-06-16 | -77.14 | $3.72 | 107635 |
| 2026-06-15 | -74.27 | $3.84 | 206542 |
| 2026-06-12 | -75.00 | $3.90 | 130100 |
| 2026-06-11 | -92.92 | $3.64 | 91636 |
| 2026-06-10 | -99.40 | $3.48 | 104747 |
| 2026-06-09 | -96.40 | $3.58 | 111400 |
| 2026-06-08 | -99.69 | $3.59 | 108434 |
| 2026-06-05 | -99.36 | $3.68 | 139871 |
| 2026-06-04 | -92.23 | $3.94 | 91148 |
| 2026-06-03 | -96.44 | $3.81 | 149500 |
| 2026-06-02 | -94.63 | $3.97 | 158004 |
| 2026-06-01 | -95.56 | $3.99 | 170965 |
| 2026-05-29 | -92.73 | $4.11 | 149736 |
| 2026-05-28 | -90.56 | $4.20 | 140700 |
| 2026-05-27 | -97.90 | $3.99 | 210000 |
| 2026-05-26 | -93.84 | $4.20 | 216308 |
| 2026-05-22 | -82.12 | $4.54 | 136890 |
| 2026-05-21 | -83.21 | $4.51 | 166593 |
| 2026-05-20 | -92.94 | $4.29 | 173217 |
| 2026-05-19 | -89.96 | $4.37 | 135100 |
| 2026-05-18 | -90.33 | $4.36 | 289400 |
| 2026-05-15 | -82.53 | $4.57 | 745088 |
| 2026-05-14 | -3.14 | $6.73 | 166841 |
| 2026-05-13 | -3.39 | $6.59 | 172671 |
| 2026-05-12 | -3.77 | $6.11 | 181900 |
| 2026-05-11 | -10.88 | $5.72 | 152640 |
| 2026-05-08 | -23.90 | $5.44 | 84002 |
| 2026-05-07 | -16.02 | $5.60 | 126200 |
| 2026-05-06 | -1.88 | $5.89 | 137320 |
| 2026-05-05 | -17.73 | $5.47 | 105545 |
| 2026-05-04 | -27.59 | $5.27 | 94637 |
| 2026-05-01 | -18.23 | $5.46 | 82405 |
| 2026-04-30 | -19.70 | $5.43 | 95834 |
| 2026-04-29 | -30.10 | $5.21 | 107403 |
| 2026-04-28 | -10.26 | $5.59 | 122500 |
| 2026-04-27 | -13.25 | $5.52 | 124600 |
| 2026-04-24 | -17.74 | $5.39 | 115528 |
| 2026-04-23 | -18.55 | $5.37 | 83541 |
| 2026-04-22 | -12.10 | $5.53 | 149927 |
| 2026-04-21 | -18.55 | $5.37 | 168100 |
| 2026-04-20 | -4.96 | $5.65 | 253146 |
| 2026-04-17 | -6.93 | $5.23 | 213934 |
| 2026-04-16 | -10.38 | $4.99 | 149917 |
| 2026-04-15 | -18.40 | $5.08 | 287211 |
| 2026-04-14 | -39.15 | $4.64 | 224438 |
| 2026-04-13 | -69.16 | $4.01 | 183011 |
| 2026-04-10 | -72.43 | $3.94 | 115745 |
| 2026-04-09 | -74.30 | $3.90 | 132256 |
| 2026-04-08 | -77.52 | $3.93 | 149328 |
| 2026-04-07 | -78.10 | $4.04 | 140600 |
| 2026-04-06 | -75.24 | $4.13 | 227161 |
| 2026-04-02 | -69.84 | $4.30 | 134748 |
| 2026-04-01 | -76.51 | $4.09 | 420670 |
| 2026-03-31 | -86.67 | $3.77 | 394337 |
| 2026-03-30 | -90.79 | $3.64 | 185100 |
| 2026-03-27 | -93.65 | $3.55 | 225153 |
| 2026-03-26 | -98.92 | $3.51 | 280300 |
| 2026-03-25 | -99.78 | $3.54 | 249347 |
| 2026-03-24 | -97.62 | $3.77 | 462228 |
| 2026-03-23 | -99.33 | $4.07 | 214040 |
| 2026-03-20 | -99.89 | $4.07 | 437700 |
| 2026-03-19 | -98.04 | $4.90 | 215667 |
| 2026-03-18 | -98.28 | $4.88 | 382541 |
| 2026-03-17 | -92.86 | $5.33 | 292900 |
| 2026-03-16 | -92.49 | $5.36 | 276800 |
| 2026-03-13 | -95.76 | $5.09 | 266370 |
| 2026-03-12 | -93.70 | $5.26 | 283964 |
| 2026-03-11 | -94.43 | $5.20 | 822312 |
| 2026-03-10 | -87.96 | $5.79 | 601700 |
| 2026-03-09 | -84.73 | $6.09 | 320440 |
| 2026-03-06 | -87.44 | $5.85 | 351000 |
| 2026-03-05 | -88.69 | $5.74 | 394166 |
| 2026-03-04 | -89.82 | $5.64 | 939500 |
| 2026-03-03 | -98.24 | $4.90 | 1.2M |
| 2026-03-02 | -97.44 | $5.47 | 2.9M |
| 2026-02-27 | -49.81 | $12.49 | 531140 |
| 2026-02-26 | -51.60 | $12.50 | 30786 |
| 2026-02-25 | -68.77 | $12.38 | 58500 |
| 2026-02-24 | -61.21 | $12.68 | 92500 |
| 2026-02-23 | -65.96 | $12.58 | 69714 |
| 2026-02-20 | -74.29 | $12.32 | 51213 |
| 2026-02-19 | -76.74 | $12.41 | 52400 |
| 2026-02-18 | -72.34 | $12.65 | 56700 |
| 2026-02-17 | -76.01 | $12.45 | 43010 |
| 2026-02-13 | -82.42 | $12.10 | 66800 |
| 2026-02-12 | -79.12 | $12.28 | 77100 |
| 2026-02-11 | -71.98 | $12.67 | 100045 |
| 2026-02-10 | -73.08 | $12.61 | 135000 |
| 2026-02-09 | -57.14 | $13.48 | 104909 |
| 2026-02-06 | -72.34 | $12.65 | 152066 |
| 2026-02-05 | -97.25 | $11.29 | 183553 |
| 2026-02-04 | -95.06 | $12.56 | 148652 |
| 2026-02-03 | -88.49 | $12.91 | 175700 |
| 2026-02-02 | -79.14 | $13.30 | 151900 |
| 2026-01-30 | -86.57 | $12.99 | 168421 |
| 2026-01-29 | -79.27 | $13.35 | 126444 |
| 2026-01-28 | -81.71 | $13.25 | 208902 |
| 2026-01-27 | -46.34 | $14.70 | 132033 |
| 2026-01-26 | -44.88 | $14.76 | 118700 |
| 2026-01-23 | -38.78 | $15.01 | 118000 |
| 2026-01-22 | -37.07 | $15.08 | 266100 |
| 2026-01-21 | -17.00 | $15.82 | 253702 |
| 2026-01-20 | -24.50 | $15.52 | 290601 |
| 2026-01-16 | -18.00 | $15.37 | 137600 |
| 2026-01-15 | -18.57 | $15.35 | 158025 |
| 2026-01-14 | -29.14 | $14.98 | 254700 |
| 2026-01-13 | -17.43 | $15.39 | 324300 |
| 2026-01-12 | -33.14 | $14.84 | 399700 |
| 2026-01-09 | -49.43 | $14.27 | 106000 |
| 2026-01-08 | -42.57 | $14.51 | 143715 |
| 2026-01-07 | -65.71 | $13.70 | 129100 |
| 2026-01-06 | -76.86 | $13.31 | 124400 |
| 2026-01-05 | -73.91 | $13.28 | 136315 |
| 2026-01-02 | -68.54 | $13.19 | 80200 |
| 2025-12-31 | -50.89 | $13.13 | 89600 |
| 2025-12-30 | -40.62 | $13.23 | 126000 |
| 2025-12-29 | -37.10 | $13.47 | 177051 |
| 2025-12-26 | -34.46 | $13.65 | 85643 |
| 2025-12-24 | -25.51 | $14.26 | 63747 |
| 2025-12-23 | -27.13 | $14.15 | 245146 |
| 2025-12-22 | -21.26 | $14.55 | 218500 |
| 2025-12-19 | -31.06 | $13.77 | 1.2M |
| 2025-12-18 | -32.17 | $13.69 | 163800 |
| 2025-12-17 | -38.72 | $13.22 | 134526 |
| 2025-12-16 | -28.97 | $13.92 | 198212 |
| 2025-12-15 | -21.31 | $14.47 | 293615 |
| 2025-12-12 | -21.87 | $14.43 | 267200 |
| 2025-12-11 | -5.43 | $15.61 | 333200 |
| 2025-12-10 | -13.57 | $13.98 | 253458 |
| 2025-12-09 | -10.97 | $13.69 | 255214 |
| 2025-12-08 | -8.59 | $13.82 | 292308 |
| 2025-12-05 | -4.24 | $13.56 | 228906 |
| 2025-12-04 | -10.72 | $12.40 | 241917 |
| 2025-12-03 | -4.89 | $11.93 | 542022 |
| 2025-12-02 | -83.64 | $9.26 | 206100 |
| 2025-12-01 | -73.98 | $9.52 | 205245 |
| 2025-11-28 | -56.88 | $9.98 | 134146 |
| 2025-11-26 | -68.40 | $9.67 | 167100 |
| 2025-11-25 | -82.97 | $9.37 | 91000 |
| 2025-11-24 | -79.64 | $9.50 | 138903 |
| 2025-11-21 | -83.53 | $9.37 | 254200 |
| 2025-11-20 | -96.81 | $9.43 | 109551 |
| 2025-11-19 | -60.28 | $10.46 | 176027 |
| 2025-11-18 | -82.27 | $9.84 | 211900 |
| 2025-11-17 | -64.71 | $10.36 | 207434 |
| 2025-11-14 | -83.52 | $9.92 | 93905 |
| 2025-11-13 | -62.09 | $10.86 | 88700 |
| 2025-11-12 | -70.86 | $10.73 | 118249 |
| 2025-11-11 | -69.61 | $11.06 | 89407 |
| 2025-11-10 | -80.94 | $10.44 | 133524 |
| 2025-11-07 | -88.65 | $10.14 | 140428 |
| 2025-11-06 | -97.69 | $9.87 | 157800 |
| 2025-11-05 | -89.38 | $10.50 | 107900 |
| 2025-11-04 | -98.79 | $9.80 | 241600 |
| 2025-11-03 | -93.91 | $10.39 | 240500 |
| 2025-10-31 | -94.03 | $10.69 | 99400 |
| 2025-10-30 | -99.47 | $10.46 | 160132 |
| 2025-10-29 | -87.79 | $11.47 | 183619 |
| 2025-10-28 | -80.60 | $12.00 | 205005 |
| 2025-10-27 | -84.80 | $11.69 | 479148 |
| 2025-10-24 | -99.31 | $10.70 | 121800 |
| 2025-10-23 | -98.06 | $10.85 | 158000 |
| 2025-10-22 | -96.40 | $10.97 | 154800 |
| 2025-10-21 | -92.00 | $11.96 | 142700 |
| 2025-10-20 | -84.73 | $12.28 | 136300 |
| 2025-10-17 | -72.46 | $12.81 | 169228 |
| 2025-10-16 | -64.53 | $13.30 | 175749 |
| 2025-10-15 | -55.77 | $13.93 | 153204 |
| 2025-10-14 | -39.26 | $14.85 | 135425 |
| 2025-10-13 | -39.74 | $14.63 | 146100 |
| 2025-10-10 | -18.18 | $16.26 | 299600 |
| 2025-10-09 | -13.21 | $16.59 | 124900 |
| 2025-10-08 | -7.76 | $17.13 | 92645 |
| 2025-10-07 | -4.53 | $17.41 | 151401 |
| 2025-10-06 | -6.56 | $17.05 | 183981 |
| 2025-10-03 | -3.05 | $16.08 | 171152 |
| 2025-10-02 | -0.25 | $15.37 | 111901 |
| 2025-10-01 | -3.61 | $14.71 | 169000 |
| 2025-09-30 | -15.10 | $13.29 | 62900 |
| 2025-09-29 | -9.38 | $13.68 | 177613 |
| 2025-09-26 | -4.50 | $13.23 | 115921 |
| 2025-09-25 | -6.00 | $12.67 | 125107 |
| 2025-09-24 | -3.11 | $12.17 | 87447 |
| 2025-09-23 | -9.63 | $11.44 | 229317 |
| 2025-09-22 | -13.66 | $11.23 | 198000 |
| 2025-09-19 | -21.53 | $10.89 | 407900 |
| 2025-09-18 | -12.27 | $11.29 | 193444 |
| 2025-09-17 | -12.59 | $10.97 | 154306 |
| 2025-09-16 | -9.80 | $10.26 | 225401 |
| 2025-09-15 | -26.87 | $9.95 | 563600 |
| 2025-09-12 | -71.91 | $8.59 | 186900 |
| 2025-09-11 | -93.00 | $7.79 | 567331 |
| 2025-09-10 | -91.97 | $8.00 | 619600 |
| 2025-09-09 | -94.04 | $7.91 | 350837 |
| 2025-09-08 | -96.12 | $8.20 | 104207 |
| 2025-09-05 | -87.25 | $8.60 | 139800 |
| 2025-09-04 | -91.17 | $8.49 | 60255 |
| 2025-09-03 | -98.44 | $8.18 | 133065 |
| 2025-09-02 | -86.90 | $8.86 | 247200 |
| 2025-08-29 | -98.16 | $8.30 | 50043 |
| 2025-08-28 | -99.04 | $8.49 | 124645 |
| 2025-08-27 | -91.52 | $8.99 | 74030 |
| 2025-08-26 | -88.99 | $9.53 | 154644 |
| 2025-08-25 | -98.69 | $9.04 | 123513 |
| 2025-08-22 | -92.09 | $9.77 | 78000 |
| 2025-08-21 | -94.77 | $9.73 | 46116 |
| 2025-08-20 | -95.82 | $9.67 | 69244 |
| 2025-08-19 | -88.97 | $10.17 | 39816 |
| 2025-08-18 | -87.27 | $10.44 | 86008 |
| 2025-08-15 | -81.00 | $10.78 | 86745 |
| 2025-08-14 | -72.14 | $11.26 | 38639 |
| 2025-08-13 | -73.25 | $11.20 | 83029 |
| 2025-08-12 | -94.65 | $10.04 | 146900 |
| 2025-08-11 | -91.16 | $11.15 | 73947 |
| 2025-08-08 | -77.94 | $11.99 | 25018 |
| 2025-08-07 | -78.43 | $11.97 | 36100 |
| 2025-08-06 | -63.73 | $12.57 | 13608 |
| 2025-08-05 | -64.22 | $12.55 | 17400 |
| 2025-08-04 | -65.44 | $12.50 | 20200 |
| 2025-08-01 | -74.51 | $12.13 | 36200 |
| 2025-07-31 | -77.45 | $12.01 | 31500 |
| 2025-07-30 | -60.78 | $12.69 | 26300 |
| 2025-07-29 | -53.68 | $12.98 | 28100 |
| 2025-07-28 | -38.97 | $13.58 | 34600 |
| 2025-07-25 | -11.52 | $14.70 | 38646 |
| 2025-07-24 | -45.16 | $13.47 | 28801 |
| 2025-07-23 | -39.96 | $14.23 | 29349 |
| 2025-07-22 | -49.14 | $13.75 | 50600 |
| 2025-07-21 | -74.74 | $12.00 | 80726 |
| 2025-07-18 | -81.31 | $11.62 | 71100 |
| 2025-07-17 | -75.43 | $11.96 | 37100 |
| 2025-07-16 | -78.28 | $11.60 | 37432 |
| 2025-07-15 | -78.11 | $11.61 | 40020 |
| 2025-07-14 | -69.82 | $12.11 | 60803 |
| 2025-07-11 | -68.82 | $12.17 | 38100 |
| 2025-07-10 | -61.69 | $12.60 | 22900 |
| 2025-07-09 | -59.54 | $12.73 | 25700 |
| 2025-07-08 | -54.39 | $13.04 | 49400 |
| 2025-07-07 | -39.80 | $13.92 | 51900 |
| 2025-07-03 | -39.80 | $13.92 | 10600 |
| 2025-07-02 | -46.43 | $13.52 | 41800 |
| 2025-07-01 | -45.77 | $13.56 | 67627 |
| 2025-06-30 | -46.43 | $13.52 | 79330 |
| 2025-06-27 | -48.59 | $13.39 | 677010 |
| 2025-06-26 | -40.39 | $13.86 | 44530 |
| 2025-06-25 | -14.85 | $15.38 | 46834 |
| 2025-06-24 | -1.80 | $15.76 | 169723 |
| 2025-06-23 | -8.27 | $13.33 | 87812 |
| 2025-06-20 | -48.95 | $11.13 | 52000 |
| 2025-06-18 | -15.73 | $12.08 | 131700 |
| 2025-06-17 | -44.06 | $11.27 | 70848 |
| 2025-06-16 | -58.74 | $10.85 | 8100 |
| 2025-06-13 | -47.35 | $10.74 | 14800 |
| 2025-06-12 | -33.33 | $11.06 | 14332 |
| 2025-06-11 | -25.00 | $11.29 | 13721 |
| 2025-06-10 | -12.10 | $11.77 | 12600 |
| 2025-06-09 | -14.52 | $11.68 | 25500 |
| 2025-06-06 | -24.60 | $11.81 | 29700 |
| 2025-06-05 | -21.41 | $11.95 | 33708 |
| 2025-06-04 | -27.11 | $11.70 | 32600 |
| 2025-06-03 | -28.02 | $11.66 | 36701 |
| 2025-06-02 | -44.63 | $11.13 | 26604 |
| 2025-05-30 | -61.66 | $10.44 | 18500 |
| 2025-05-29 | -64.43 | $10.30 | 12504 |
| 2025-05-28 | -66.21 | $10.21 | 13900 |
| 2025-05-27 | -73.91 | $9.82 | 32600 |
| 2025-05-23 | -55.14 | $10.50 | 22100 |
| 2025-05-22 | -56.44 | $10.01 | 26626 |
| 2025-05-21 | -38.79 | $11.12 | 23747 |
| 2025-05-20 | -40.70 | $11.00 | 20000 |
| 2025-05-19 | -47.21 | $10.43 | 44445 |
| 2025-05-16 | -53.89 | $9.89 | 19200 |
| 2025-05-15 | -65.64 | $9.09 | 43700 |
| 2025-05-14 | -70.78 | $8.74 | 147000 |
| 2025-05-13 | -50.22 | $10.14 | 52328 |
| 2025-05-12 | -38.03 | $10.97 | 19641 |
| 2025-05-09 | -46.11 | $10.42 | 215243 |
| 2025-05-08 | -40.14 | $10.73 | 17200 |
| 2025-05-07 | -33.76 | $10.63 | 15100 |
| 2025-05-06 | -36.06 | $10.43 | 35446 |
| 2025-05-05 | -34.79 | $10.54 | 60800 |
| 2025-05-02 | -8.06 | $12.86 | 162000 |
| 2025-05-01 | -3.59 | $11.33 | 171800 |
| 2025-04-30 | -5.03 | $11.11 | 68659 |
| 2025-04-29 | -0.15 | $11.43 | 78300 |
| 2025-04-28 | -3.14 | $10.12 | 52248 |
| 2025-04-25 | -36.72 | $7.93 | 44223 |
| 2025-04-24 | -39.27 | $8.22 | 51500 |
| 2025-04-23 | -33.82 | $8.52 | 93400 |
| 2025-04-22 | -49.45 | $7.66 | 82143 |
| 2025-04-21 | -59.27 | $7.12 | 25900 |
| 2025-04-17 | -61.45 | $7.00 | 84700 |
| 2025-04-16 | -51.09 | $7.57 | 41600 |
| 2025-04-15 | -44.18 | $7.95 | 30100 |
| 2025-04-14 | -50.18 | $7.62 | 44900 |
| 2025-04-11 | -59.86 | $7.14 | 30400 |
| 2025-04-10 | -64.74 | $7.02 | 65800 |
| 2025-04-09 | -52.06 | $7.79 | 531017 |
| 2025-04-08 | -88.40 | $7.29 | 145500 |
| 2025-04-07 | -76.95 | $7.94 | 48200 |
| 2025-04-04 | -72.55 | $8.16 | 208500 |
| 2025-04-03 | -61.92 | $8.69 | 149300 |
| 2025-04-02 | -48.70 | $9.35 | 99700 |
| 2025-04-01 | -71.96 | $8.29 | 234700 |
| 2025-03-31 | -87.86 | $7.51 | 350300 |
| 2025-03-28 | -100.00 | $7.74 | 142637 |
| 2025-03-27 | -93.85 | $8.90 | 146347 |
| 2025-03-26 | -84.64 | $9.42 | 46800 |
| 2025-03-25 | -92.44 | $9.09 | 52300 |
| 2025-03-24 | -91.11 | $9.24 | 125300 |
| 2025-03-21 | -81.81 | $9.91 | 263434 |
| 2025-03-20 | -93.68 | $9.18 | 52138 |
| 2025-03-19 | -91.48 | $9.59 | 37400 |
| 2025-03-18 | -93.04 | $9.42 | 134327 |
| 2025-03-17 | -99.52 | $9.26 | 76236 |
| 2025-03-14 | -92.29 | $10.01 | 109700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.69
2026-07-17
Close Price
$5.86
Vol: 233614Average Directional Index - Detailed Analysis
Minimum
2.26
Average
20.53
Maximum
39.73
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 28.69 | $5.86 | 233614 |
| 2026-07-16 | 28.13 | $6.33 | 146800 |
| 2026-07-15 | 27.31 | $6.67 | 186500 |
| 2026-07-14 | 26.33 | $6.26 | 337294 |
| 2026-07-13 | 25.37 | $5.96 | 655500 |
| 2026-07-10 | 24.15 | $7.60 | 4.1M |
| 2026-07-09 | 22.88 | $5.00 | 402800 |
| 2026-07-08 | 23.26 | $5.28 | 255513 |
| 2026-07-07 | 23.11 | $5.44 | 261747 |
| 2026-07-06 | 22.60 | $5.99 | 187900 |
| 2026-07-02 | 21.65 | $5.70 | 210924 |
| 2026-07-01 | 20.89 | $5.62 | 242607 |
| 2026-06-30 | 19.92 | $5.76 | 228315 |
| 2026-06-29 | 19.06 | $5.18 | 169199 |
| 2026-06-26 | 18.71 | $4.79 | 1.7M |
| 2026-06-25 | 18.35 | $5.06 | 235393 |
| 2026-06-24 | 18.21 | $4.96 | 308436 |
| 2026-06-23 | 18.23 | $4.23 | 112399 |
| 2026-06-22 | 19.18 | $4.08 | 103024 |
| 2026-06-18 | 19.57 | $3.93 | 152743 |
| 2026-06-17 | 19.74 | $3.82 | 87230 |
| 2026-06-16 | 19.86 | $3.72 | 107635 |
| 2026-06-15 | 20.09 | $3.84 | 206542 |
| 2026-06-12 | 20.44 | $3.90 | 130100 |
| 2026-06-11 | 20.55 | $3.64 | 91636 |
| 2026-06-10 | 20.12 | $3.48 | 104747 |
| 2026-06-09 | 19.75 | $3.58 | 111400 |
| 2026-06-08 | 19.36 | $3.59 | 108434 |
| 2026-06-05 | 19.08 | $3.68 | 139871 |
| 2026-06-04 | 18.87 | $3.94 | 91148 |
| 2026-06-03 | 18.80 | $3.81 | 149500 |
| 2026-06-02 | 18.54 | $3.97 | 158004 |
| 2026-06-01 | 18.38 | $3.99 | 170965 |
| 2026-05-29 | 18.26 | $4.11 | 149736 |
| 2026-05-28 | 18.17 | $4.20 | 140700 |
| 2026-05-27 | 18.10 | $3.99 | 210000 |
| 2026-05-26 | 18.03 | $4.20 | 216308 |
| 2026-05-22 | 18.04 | $4.54 | 136890 |
| 2026-05-21 | 18.35 | $4.51 | 166593 |
| 2026-05-20 | 18.51 | $4.29 | 173217 |
| 2026-05-19 | 18.44 | $4.37 | 135100 |
| 2026-05-18 | 18.48 | $4.36 | 289400 |
| 2026-05-15 | 18.52 | $4.57 | 745088 |
| 2026-05-14 | 18.56 | $6.73 | 166841 |
| 2026-05-13 | 18.31 | $6.59 | 172671 |
| 2026-05-12 | 18.18 | $6.11 | 181900 |
| 2026-05-11 | 18.57 | $5.72 | 152640 |
| 2026-05-08 | 19.52 | $5.44 | 84002 |
| 2026-05-07 | 20.41 | $5.60 | 126200 |
| 2026-05-06 | 21.44 | $5.89 | 137320 |
| 2026-05-05 | 22.52 | $5.47 | 105545 |
| 2026-05-04 | 23.23 | $5.27 | 94637 |
| 2026-05-01 | 23.91 | $5.46 | 82405 |
| 2026-04-30 | 24.49 | $5.43 | 95834 |
| 2026-04-29 | 25.11 | $5.21 | 107403 |
| 2026-04-28 | 25.75 | $5.59 | 122500 |
| 2026-04-27 | 27.01 | $5.52 | 124600 |
| 2026-04-24 | 28.29 | $5.39 | 115528 |
| 2026-04-23 | 29.51 | $5.37 | 83541 |
| 2026-04-22 | 30.81 | $5.53 | 149927 |
| 2026-04-21 | 32.31 | $5.37 | 168100 |
| 2026-04-20 | 33.88 | $5.65 | 253146 |
| 2026-04-17 | 35.48 | $5.23 | 213934 |
| 2026-04-16 | 36.75 | $4.99 | 149917 |
| 2026-04-15 | 37.88 | $5.08 | 287211 |
| 2026-04-14 | 39.03 | $4.64 | 224438 |
| 2026-04-13 | 39.73 | $4.01 | 183011 |
| 2026-04-10 | 39.66 | $3.94 | 115745 |
| 2026-04-09 | 39.54 | $3.90 | 132256 |
| 2026-04-08 | 39.33 | $3.93 | 149328 |
| 2026-04-07 | 39.17 | $4.04 | 140600 |
| 2026-04-06 | 39.01 | $4.13 | 227161 |
| 2026-04-02 | 38.89 | $4.30 | 134748 |
| 2026-04-01 | 38.66 | $4.09 | 420670 |
| 2026-03-31 | 38.23 | $3.77 | 394337 |
| 2026-03-30 | 37.52 | $3.64 | 185100 |
| 2026-03-27 | 36.57 | $3.55 | 225153 |
| 2026-03-26 | 35.51 | $3.51 | 280300 |
| 2026-03-25 | 34.43 | $3.54 | 249347 |
| 2026-03-24 | 33.31 | $3.77 | 462228 |
| 2026-03-23 | 32.15 | $4.07 | 214040 |
| 2026-03-20 | 31.05 | $4.07 | 437700 |
| 2026-03-19 | 29.91 | $4.90 | 215667 |
| 2026-03-18 | 28.93 | $4.88 | 382541 |
| 2026-03-17 | 27.91 | $5.33 | 292900 |
| 2026-03-16 | 26.98 | $5.36 | 276800 |
| 2026-03-13 | 26.00 | $5.09 | 266370 |
| 2026-03-12 | 24.86 | $5.26 | 283964 |
| 2026-03-11 | 23.75 | $5.20 | 822312 |
| 2026-03-10 | 22.58 | $5.79 | 601700 |
| 2026-03-09 | 21.51 | $6.09 | 320440 |
| 2026-03-06 | 20.16 | $5.85 | 351000 |
| 2026-03-05 | 18.62 | $5.74 | 394166 |
| 2026-03-04 | 16.98 | $5.64 | 939500 |
| 2026-03-03 | 15.13 | $4.90 | 1.2M |
| 2026-03-02 | 12.98 | $5.47 | 2.9M |
| 2026-02-27 | 10.82 | $12.49 | 531140 |
| 2026-02-26 | 11.28 | $12.50 | 30786 |
| 2026-02-25 | 11.61 | $12.38 | 58500 |
| 2026-02-24 | 12.12 | $12.68 | 92500 |
| 2026-02-23 | 12.72 | $12.58 | 69714 |
| 2026-02-20 | 13.12 | $12.32 | 51213 |
| 2026-02-19 | 13.45 | $12.41 | 52400 |
| 2026-02-18 | 13.84 | $12.65 | 56700 |
| 2026-02-17 | 14.52 | $12.45 | 43010 |
| 2026-02-13 | 14.85 | $12.10 | 66800 |
| 2026-02-12 | 15.19 | $12.28 | 77100 |
| 2026-02-11 | 15.56 | $12.67 | 100045 |
| 2026-02-10 | 15.94 | $12.61 | 135000 |
| 2026-02-09 | 16.64 | $13.48 | 104909 |
| 2026-02-06 | 17.44 | $12.65 | 152066 |
| 2026-02-05 | 17.93 | $11.29 | 183553 |
| 2026-02-04 | 18.13 | $12.56 | 148652 |
| 2026-02-03 | 19.06 | $12.91 | 175700 |
| 2026-02-02 | 19.89 | $13.30 | 151900 |
| 2026-01-30 | 20.88 | $12.99 | 168421 |
| 2026-01-29 | 21.91 | $13.35 | 126444 |
| 2026-01-28 | 22.58 | $13.25 | 208902 |
| 2026-01-27 | 23.19 | $14.70 | 132033 |
| 2026-01-26 | 23.21 | $14.76 | 118700 |
| 2026-01-23 | 22.83 | $15.01 | 118000 |
| 2026-01-22 | 22.20 | $15.08 | 266100 |
| 2026-01-21 | 21.44 | $15.82 | 253702 |
| 2026-01-20 | 20.94 | $15.52 | 290601 |
| 2026-01-16 | 20.25 | $15.37 | 137600 |
| 2026-01-15 | 19.97 | $15.35 | 158025 |
| 2026-01-14 | 19.70 | $14.98 | 254700 |
| 2026-01-13 | 19.41 | $15.39 | 324300 |
| 2026-01-12 | 18.72 | $14.84 | 399700 |
| 2026-01-09 | 17.99 | $14.27 | 106000 |
| 2026-01-08 | 17.76 | $14.51 | 143715 |
| 2026-01-07 | 17.52 | $13.70 | 129100 |
| 2026-01-06 | 17.81 | $13.31 | 124400 |
| 2026-01-05 | 18.39 | $13.28 | 136315 |
| 2026-01-02 | 18.93 | $13.19 | 80200 |
| 2025-12-31 | 19.53 | $13.13 | 89600 |
| 2025-12-30 | 19.83 | $13.23 | 126000 |
| 2025-12-29 | 20.21 | $13.47 | 177051 |
| 2025-12-26 | 20.28 | $13.65 | 85643 |
| 2025-12-24 | 20.19 | $14.26 | 63747 |
| 2025-12-23 | 19.81 | $14.15 | 245146 |
| 2025-12-22 | 19.42 | $14.55 | 218500 |
| 2025-12-19 | 19.07 | $13.77 | 1.2M |
| 2025-12-18 | 18.90 | $13.69 | 163800 |
| 2025-12-17 | 18.98 | $13.22 | 134526 |
| 2025-12-16 | 18.93 | $13.92 | 198212 |
| 2025-12-15 | 18.50 | $14.47 | 293615 |
| 2025-12-12 | 17.61 | $14.43 | 267200 |
| 2025-12-11 | 16.68 | $15.61 | 333200 |
| 2025-12-10 | 15.67 | $13.98 | 253458 |
| 2025-12-09 | 14.98 | $13.69 | 255214 |
| 2025-12-08 | 14.54 | $13.82 | 292308 |
| 2025-12-05 | 13.38 | $13.56 | 228906 |
| 2025-12-04 | 12.34 | $12.40 | 241917 |
| 2025-12-03 | 11.59 | $11.93 | 542022 |
| 2025-12-02 | 11.10 | $9.26 | 206100 |
| 2025-12-01 | 11.51 | $9.52 | 205245 |
| 2025-11-28 | 12.01 | $9.98 | 134146 |
| 2025-11-26 | 12.40 | $9.67 | 167100 |
| 2025-11-25 | 12.80 | $9.37 | 91000 |
| 2025-11-24 | 13.24 | $9.50 | 138903 |
| 2025-11-21 | 13.70 | $9.37 | 254200 |
| 2025-11-20 | 14.12 | $9.43 | 109551 |
| 2025-11-19 | 14.81 | $10.46 | 176027 |
| 2025-11-18 | 15.28 | $9.84 | 211900 |
| 2025-11-17 | 15.58 | $10.36 | 207434 |
| 2025-11-14 | 16.17 | $9.92 | 93905 |
| 2025-11-13 | 16.55 | $10.86 | 88700 |
| 2025-11-12 | 17.19 | $10.73 | 118249 |
| 2025-11-11 | 18.05 | $11.06 | 89407 |
| 2025-11-10 | 18.77 | $10.44 | 133524 |
| 2025-11-07 | 19.28 | $10.14 | 140428 |
| 2025-11-06 | 19.49 | $9.87 | 157800 |
| 2025-11-05 | 19.96 | $10.50 | 107900 |
| 2025-11-04 | 20.15 | $9.80 | 241600 |
| 2025-11-03 | 20.27 | $10.39 | 240500 |
| 2025-10-31 | 20.49 | $10.69 | 99400 |
| 2025-10-30 | 20.88 | $10.46 | 160132 |
| 2025-10-29 | 21.38 | $11.47 | 183619 |
| 2025-10-28 | 22.41 | $12.00 | 205005 |
| 2025-10-27 | 23.50 | $11.69 | 479148 |
| 2025-10-24 | 24.39 | $10.70 | 121800 |
| 2025-10-23 | 24.98 | $10.85 | 158000 |
| 2025-10-22 | 25.66 | $10.97 | 154800 |
| 2025-10-21 | 26.38 | $11.96 | 142700 |
| 2025-10-20 | 27.59 | $12.28 | 136300 |
| 2025-10-17 | 29.01 | $12.81 | 169228 |
| 2025-10-16 | 30.38 | $13.30 | 175749 |
| 2025-10-15 | 31.45 | $13.93 | 153204 |
| 2025-10-14 | 32.33 | $14.85 | 135425 |
| 2025-10-13 | 32.73 | $14.63 | 146100 |
| 2025-10-10 | 33.03 | $16.26 | 299600 |
| 2025-10-09 | 32.48 | $16.59 | 124900 |
| 2025-10-08 | 31.39 | $17.13 | 92645 |
| 2025-10-07 | 29.67 | $17.41 | 151401 |
| 2025-10-06 | 27.87 | $17.05 | 183981 |
| 2025-10-03 | 26.01 | $16.08 | 171152 |
| 2025-10-02 | 24.34 | $15.37 | 111901 |
| 2025-10-01 | 22.83 | $14.71 | 169000 |
| 2025-09-30 | 21.35 | $13.29 | 62900 |
| 2025-09-29 | 20.13 | $13.68 | 177613 |
| 2025-09-26 | 18.85 | $13.23 | 115921 |
| 2025-09-25 | 17.79 | $12.67 | 125107 |
| 2025-09-24 | 16.87 | $12.17 | 87447 |
| 2025-09-23 | 16.21 | $11.44 | 229317 |
| 2025-09-22 | 15.72 | $11.23 | 198000 |
| 2025-09-19 | 15.30 | $10.89 | 407900 |
| 2025-09-18 | 15.04 | $11.29 | 193444 |
| 2025-09-17 | 14.50 | $10.97 | 154306 |
| 2025-09-16 | 14.10 | $10.26 | 225401 |
| 2025-09-15 | 14.16 | $9.95 | 563600 |
| 2025-09-12 | 14.56 | $8.59 | 186900 |
| 2025-09-11 | 14.72 | $7.79 | 567331 |
| 2025-09-10 | 14.49 | $8.00 | 619600 |
| 2025-09-09 | 14.37 | $7.91 | 350837 |
| 2025-09-08 | 14.24 | $8.20 | 104207 |
| 2025-09-05 | 14.39 | $8.60 | 139800 |
| 2025-09-04 | 14.64 | $8.49 | 60255 |
| 2025-09-03 | 14.51 | $8.18 | 133065 |
| 2025-09-02 | 14.42 | $8.86 | 247200 |
| 2025-08-29 | 14.44 | $8.30 | 50043 |
| 2025-08-28 | 14.04 | $8.49 | 124645 |
| 2025-08-27 | 13.76 | $8.99 | 74030 |
| 2025-08-26 | 13.52 | $9.53 | 154644 |
| 2025-08-25 | 13.47 | $9.04 | 123513 |
| 2025-08-22 | 13.44 | $9.77 | 78000 |
| 2025-08-21 | 13.59 | $9.73 | 46116 |
| 2025-08-20 | 13.85 | $9.67 | 69244 |
| 2025-08-19 | 14.12 | $10.17 | 39816 |
| 2025-08-18 | 14.47 | $10.44 | 86008 |
| 2025-08-15 | 15.11 | $10.78 | 86745 |
| 2025-08-14 | 15.79 | $11.26 | 38639 |
| 2025-08-13 | 16.37 | $11.20 | 83029 |
| 2025-08-12 | 16.99 | $10.04 | 146900 |
| 2025-08-11 | 17.77 | $11.15 | 73947 |
| 2025-08-08 | 18.28 | $11.99 | 25018 |
| 2025-08-07 | 18.38 | $11.97 | 36100 |
| 2025-08-06 | 18.45 | $12.57 | 13608 |
| 2025-08-05 | 18.16 | $12.55 | 17400 |
| 2025-08-04 | 18.06 | $12.50 | 20200 |
| 2025-08-01 | 17.94 | $12.13 | 36200 |
| 2025-07-31 | 18.27 | $12.01 | 31500 |
| 2025-07-30 | 18.31 | $12.69 | 26300 |
| 2025-07-29 | 18.12 | $12.98 | 28100 |
| 2025-07-28 | 18.20 | $13.58 | 34600 |
| 2025-07-25 | 18.03 | $14.70 | 38646 |
| 2025-07-24 | 17.69 | $13.47 | 28801 |
| 2025-07-23 | 17.86 | $14.23 | 29349 |
| 2025-07-22 | 17.76 | $13.75 | 50600 |
| 2025-07-21 | 17.88 | $12.00 | 80726 |
| 2025-07-18 | 18.56 | $11.62 | 71100 |
| 2025-07-17 | 19.23 | $11.96 | 37100 |
| 2025-07-16 | 19.91 | $11.60 | 37432 |
| 2025-07-15 | 20.87 | $11.61 | 40020 |
| 2025-07-14 | 21.87 | $12.11 | 60803 |
| 2025-07-11 | 22.88 | $12.17 | 38100 |
| 2025-07-10 | 23.68 | $12.60 | 22900 |
| 2025-07-09 | 24.29 | $12.73 | 25700 |
| 2025-07-08 | 24.89 | $13.04 | 49400 |
| 2025-07-07 | 25.45 | $13.92 | 51900 |
| 2025-07-03 | 25.57 | $13.92 | 10600 |
| 2025-07-02 | 25.76 | $13.52 | 41800 |
| 2025-07-01 | 25.96 | $13.56 | 67627 |
| 2025-06-30 | 26.21 | $13.52 | 79330 |
| 2025-06-27 | 26.15 | $13.39 | 677010 |
| 2025-06-26 | 26.13 | $13.86 | 44530 |
| 2025-06-25 | 25.73 | $15.38 | 46834 |
| 2025-06-24 | 24.75 | $15.76 | 169723 |
| 2025-06-23 | 23.83 | $13.33 | 87812 |
| 2025-06-20 | 23.51 | $11.13 | 52000 |
| 2025-06-18 | 23.79 | $12.08 | 131700 |
| 2025-06-17 | 23.85 | $11.27 | 70848 |
| 2025-06-16 | 24.30 | $10.85 | 8100 |
| 2025-06-13 | 24.41 | $10.74 | 14800 |
| 2025-06-12 | 24.52 | $11.06 | 14332 |
| 2025-06-11 | 25.12 | $11.29 | 13721 |
| 2025-06-10 | 25.45 | $11.77 | 12600 |
| 2025-06-09 | 25.37 | $11.68 | 25500 |
| 2025-06-06 | 25.28 | $11.81 | 29700 |
| 2025-06-05 | 24.95 | $11.95 | 33708 |
| 2025-06-04 | 24.66 | $11.70 | 32600 |
| 2025-06-03 | 24.35 | $11.66 | 36701 |
| 2025-06-02 | 23.73 | $11.13 | 26604 |
| 2025-05-30 | 23.25 | $10.44 | 18500 |
| 2025-05-29 | 23.03 | $10.30 | 12504 |
| 2025-05-28 | 22.80 | $10.21 | 13900 |
| 2025-05-27 | 22.66 | $9.82 | 32600 |
| 2025-05-23 | 22.52 | $10.50 | 22100 |
| 2025-05-22 | 22.41 | $10.01 | 26626 |
| 2025-05-21 | 22.17 | $11.12 | 23747 |
| 2025-05-20 | 21.65 | $11.00 | 20000 |
| 2025-05-19 | 21.25 | $10.43 | 44445 |
| 2025-05-16 | 20.97 | $9.89 | 19200 |
| 2025-05-15 | 20.82 | $9.09 | 43700 |
| 2025-05-14 | 20.66 | $8.74 | 147000 |
| 2025-05-13 | 20.57 | $10.14 | 52328 |
| 2025-05-12 | 19.76 | $10.97 | 19641 |
| 2025-05-09 | 19.00 | $10.42 | 215243 |
| 2025-05-08 | 18.20 | $10.73 | 17200 |
| 2025-05-07 | 17.77 | $10.63 | 15100 |
| 2025-05-06 | 17.45 | $10.43 | 35446 |
| 2025-05-05 | 17.07 | $10.54 | 60800 |
| 2025-05-02 | 16.66 | $12.86 | 162000 |
| 2025-05-01 | 15.94 | $11.33 | 171800 |
| 2025-04-30 | 15.70 | $11.11 | 68659 |
| 2025-04-29 | 15.49 | $11.43 | 78300 |
| 2025-04-28 | 14.86 | $10.12 | 52248 |
| 2025-04-25 | 14.49 | $7.93 | 44223 |
| 2025-04-24 | 14.80 | $8.22 | 51500 |
| 2025-04-23 | 15.09 | $8.52 | 93400 |
| 2025-04-22 | 15.23 | $7.66 | 82143 |
| 2025-04-21 | 15.58 | $7.12 | 25900 |
| 2025-04-17 | 16.15 | $7.00 | 84700 |
| 2025-04-16 | 16.69 | $7.57 | 41600 |
| 2025-04-15 | 17.07 | $7.95 | 30100 |
| 2025-04-14 | 17.34 | $7.62 | 44900 |
| 2025-04-11 | 17.71 | $7.14 | 30400 |
| 2025-04-10 | 18.19 | $7.02 | 65800 |
| 2025-04-09 | 18.70 | $7.79 | 531017 |
| 2025-04-08 | 19.24 | $7.29 | 145500 |
| 2025-04-07 | 19.08 | $7.94 | 48200 |
| 2025-04-04 | 18.84 | $8.16 | 208500 |
| 2025-04-03 | 18.45 | $8.69 | 149300 |
| 2025-04-02 | 17.78 | $9.35 | 99700 |
| 2025-04-01 | 17.07 | $8.29 | 234700 |
| 2025-03-31 | 16.32 | $7.51 | 350300 |
| 2025-03-28 | 15.86 | $7.74 | 142637 |
| 2025-03-27 | 15.06 | $8.90 | 146347 |
| 2025-03-26 | 13.93 | $9.42 | 46800 |
| 2025-03-25 | 12.88 | $9.09 | 52300 |
| 2025-03-24 | 11.79 | $9.24 | 125300 |
| 2025-03-21 | 10.50 | $9.91 | 263434 |
| 2025-03-20 | 9.09 | $9.18 | 52138 |
| 2025-03-19 | 7.66 | $9.59 | 37400 |
| 2025-03-18 | 6.00 | $9.42 | 134327 |
| 2025-03-17 | 4.26 | $9.26 | 76236 |
| 2025-03-14 | 2.26 | $10.01 | 109700 |
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