Is Aduro Clean Technologies Inc. (ADUR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Aduro Clean Technologies Inc. (ADUR) research center and poll results.
NASDAQ : ADUR
Aduro Clean Technologies Inc.
$13.17 USD
$0.39 (3.05%)
- Volume
- 619.8K
- Average Volume
- 515.53K
- Market Capitalization
- $445.6M
- P/E Ratio
- -30.55
- Dividend Yield
- 0.00%
- Price Target
- $22.00
- Year High
- $18.19
- Year Low
- $9.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $75.10
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
6
Indicators
Neutral
1
Indicators
1 Bullish / 6 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
15.00
2026-07-17
Close Price
$13.17
Vol: 619802
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.43
Average
9.97
Maximum
15.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.00 | $13.17 | 619802 |
| 2026-07-16 | 15.08 | $12.78 | 1.6M |
| 2026-07-15 | 15.17 | $13.51 | 1.2M |
| 2026-07-14 | 15.23 | $16.03 | 264800 |
| 2026-07-13 | 15.14 | $15.58 | 394740 |
| 2026-07-10 | 15.12 | $16.12 | 387000 |
| 2026-07-09 | 15.08 | $16.14 | 441000 |
| 2026-07-08 | 15.12 | $15.62 | 554632 |
| 2026-07-07 | 15.06 | $15.34 | 415700 |
| 2026-07-06 | 14.99 | $15.78 | 429530 |
| 2026-07-02 | 15.00 | $15.68 | 978916 |
| 2026-07-01 | 15.00 | $15.54 | 381300 |
| 2026-06-30 | 15.06 | $15.76 | 644733 |
| 2026-06-29 | 15.13 | $15.26 | 434010 |
| 2026-06-26 | 15.21 | $15.21 | 605747 |
| 2026-06-25 | 15.29 | $14.41 | 863548 |
| 2026-06-24 | 15.35 | $14.05 | 346332 |
| 2026-06-23 | 15.41 | $14.26 | 226943 |
| 2026-06-22 | 15.42 | $14.67 | 432372 |
| 2026-06-18 | 15.40 | $15.12 | 340303 |
| 2026-06-17 | 15.37 | $14.72 | 350203 |
| 2026-06-16 | 15.33 | $14.55 | 589893 |
| 2026-06-15 | 15.31 | $14.81 | 632472 |
| 2026-06-12 | 15.25 | $14.20 | 793132 |
| 2026-06-11 | 15.26 | $15.10 | 740000 |
| 2026-06-10 | 15.14 | $15.46 | 1.1M |
| 2026-06-09 | 15.03 | $16.88 | 1.6M |
| 2026-06-08 | 14.88 | $14.40 | 641740 |
| 2026-06-05 | 14.83 | $14.02 | 928900 |
| 2026-06-04 | 14.79 | $15.92 | 414200 |
| 2026-06-03 | 14.69 | $15.74 | 449328 |
| 2026-06-02 | 14.59 | $16.59 | 585326 |
| 2026-06-01 | 14.45 | $17.16 | 517000 |
| 2026-05-29 | 14.31 | $16.85 | 572494 |
| 2026-05-28 | 14.18 | $16.87 | 587366 |
| 2026-05-27 | 13.92 | $15.63 | 401465 |
| 2026-05-26 | 13.74 | $15.18 | 499233 |
| 2026-05-22 | 13.60 | $14.59 | 396456 |
| 2026-05-21 | 13.47 | $14.28 | 277500 |
| 2026-05-20 | 13.34 | $14.52 | 282900 |
| 2026-05-19 | 13.21 | $13.76 | 331518 |
| 2026-05-18 | 13.08 | $14.15 | 563619 |
| 2026-05-15 | 12.95 | $13.76 | 380581 |
| 2026-05-14 | 12.82 | $14.27 | 977932 |
| 2026-05-13 | 12.68 | $12.75 | 329517 |
| 2026-05-12 | 12.59 | $13.25 | 344100 |
| 2026-05-11 | 12.48 | $13.86 | 650537 |
| 2026-05-08 | 12.34 | $13.50 | 235357 |
| 2026-05-07 | 12.18 | $13.13 | 410369 |
| 2026-05-06 | 12.04 | $14.01 | 191132 |
| 2026-05-05 | 11.85 | $13.76 | 214337 |
| 2026-05-04 | 11.68 | $13.73 | 326735 |
| 2026-05-01 | 11.52 | $14.41 | 605300 |
| 2026-04-30 | 11.32 | $14.12 | 670500 |
| 2026-04-29 | 11.12 | $11.77 | 205900 |
| 2026-04-28 | 11.06 | $11.97 | 192027 |
| 2026-04-27 | 10.92 | $12.37 | 388424 |
| 2026-04-24 | 10.80 | $11.95 | 299422 |
| 2026-04-23 | 10.71 | $11.78 | 280900 |
| 2026-04-22 | 10.67 | $11.97 | 440929 |
| 2026-04-21 | 10.60 | $11.13 | 196520 |
| 2026-04-20 | 10.59 | $11.53 | 249874 |
| 2026-04-17 | 10.56 | $11.23 | 256500 |
| 2026-04-16 | 10.56 | $11.47 | 289883 |
| 2026-04-15 | 10.57 | $10.90 | 271500 |
| 2026-04-14 | 10.63 | $11.01 | 338747 |
| 2026-04-13 | 10.66 | $11.00 | 410300 |
| 2026-04-10 | 10.67 | $10.34 | 203800 |
| 2026-04-09 | 10.70 | $10.28 | 152600 |
| 2026-04-08 | 10.77 | $10.32 | 202906 |
| 2026-04-07 | 10.80 | $10.22 | 141800 |
| 2026-04-06 | 10.84 | $10.57 | 209751 |
| 2026-04-02 | 10.86 | $10.37 | 212884 |
| 2026-04-01 | 10.90 | $10.31 | 205931 |
| 2026-03-31 | 10.95 | $10.49 | 324000 |
| 2026-03-30 | 10.94 | $9.19 | 417971 |
| 2026-03-27 | 11.03 | $9.93 | 348200 |
| 2026-03-26 | 11.08 | $10.24 | 191817 |
| 2026-03-25 | 11.16 | $10.83 | 113127 |
| 2026-03-24 | 11.19 | $10.72 | 155657 |
| 2026-03-23 | 11.21 | $10.87 | 371224 |
| 2026-03-20 | 11.18 | $10.83 | 243717 |
| 2026-03-19 | 11.18 | $11.32 | 343441 |
| 2026-03-18 | 11.17 | $11.65 | 287917 |
| 2026-03-17 | 11.15 | $12.12 | 390131 |
| 2026-03-16 | 11.09 | $11.54 | 274497 |
| 2026-03-13 | 11.06 | $11.16 | 251641 |
| 2026-03-12 | 11.03 | $11.07 | 590700 |
| 2026-03-11 | 11.05 | $11.55 | 167116 |
| 2026-03-10 | 11.05 | $11.05 | 294649 |
| 2026-03-09 | 11.07 | $10.99 | 156200 |
| 2026-03-06 | 11.10 | $10.91 | 154147 |
| 2026-03-05 | 11.08 | $11.23 | 209648 |
| 2026-03-04 | 11.10 | $11.21 | 339420 |
| 2026-03-03 | 11.14 | $10.34 | 367914 |
| 2026-03-02 | 11.25 | $11.06 | 179713 |
| 2026-02-27 | 11.34 | $10.85 | 331121 |
| 2026-02-26 | 11.52 | $11.83 | 142900 |
| 2026-02-25 | 11.66 | $11.58 | 289300 |
| 2026-02-24 | 11.80 | $11.02 | 215718 |
| 2026-02-23 | 11.95 | $10.31 | 324100 |
| 2026-02-20 | 12.16 | $10.77 | 126344 |
| 2026-02-19 | 12.28 | $11.23 | 129478 |
| 2026-02-18 | 12.38 | $11.25 | 177984 |
| 2026-02-17 | 12.51 | $10.86 | 151545 |
| 2026-02-13 | 12.71 | $10.89 | 180568 |
| 2026-02-12 | 12.86 | $10.64 | 534221 |
| 2026-02-11 | 13.06 | $11.45 | 250300 |
| 2026-02-10 | 13.15 | $11.54 | 166733 |
| 2026-02-09 | 13.23 | $11.52 | 290435 |
| 2026-02-06 | 13.31 | $11.60 | 512000 |
| 2026-02-05 | 13.40 | $10.43 | 535133 |
| 2026-02-04 | 13.48 | $11.52 | 606417 |
| 2026-02-03 | 13.49 | $12.09 | 576509 |
| 2026-02-02 | 13.48 | $12.53 | 432400 |
| 2026-01-30 | 13.38 | $12.98 | 681727 |
| 2026-01-29 | 13.25 | $14.37 | 393500 |
| 2026-01-28 | 13.07 | $14.58 | 433921 |
| 2026-01-27 | 12.87 | $14.36 | 256330 |
| 2026-01-26 | 12.72 | $14.09 | 440242 |
| 2026-01-23 | 12.58 | $14.50 | 662114 |
| 2026-01-22 | 12.43 | $13.10 | 385317 |
| 2026-01-21 | 12.36 | $13.35 | 726728 |
| 2026-01-20 | 12.28 | $13.80 | 952814 |
| 2026-01-16 | 12.20 | $14.85 | 617000 |
| 2026-01-15 | 12.09 | $13.99 | 788300 |
| 2026-01-14 | 12.03 | $14.59 | 989700 |
| 2026-01-13 | 11.94 | $13.13 | 400600 |
| 2026-01-12 | 11.92 | $13.31 | 492800 |
| 2026-01-09 | 11.94 | $13.01 | 517300 |
| 2026-01-08 | 11.91 | $13.37 | 786900 |
| 2026-01-07 | 11.87 | $12.08 | 753600 |
| 2026-01-06 | 11.92 | $11.71 | 1.3M |
| 2026-01-05 | 12.03 | $11.85 | 1.4M |
| 2026-01-02 | 12.14 | $10.57 | 404900 |
| 2025-12-31 | 12.29 | $10.36 | 315300 |
| 2025-12-30 | 12.36 | $10.79 | 384200 |
| 2025-12-29 | 12.45 | $10.57 | 650925 |
| 2025-12-26 | 12.59 | $11.34 | 169944 |
| 2025-12-24 | 12.64 | $11.25 | 285242 |
| 2025-12-23 | 12.70 | $11.57 | 289300 |
| 2025-12-22 | 12.76 | $11.72 | 823100 |
| 2025-12-19 | 12.71 | $11.78 | 1.9M |
| 2025-12-18 | 12.66 | $12.17 | 375700 |
| 2025-12-17 | 12.54 | $12.69 | 300400 |
| 2025-12-16 | 12.43 | $12.82 | 574800 |
| 2025-12-15 | 12.31 | $12.66 | 442600 |
| 2025-12-12 | 12.23 | $12.77 | 291644 |
| 2025-12-11 | 12.14 | $13.78 | 363700 |
| 2025-12-10 | 12.05 | $12.29 | 218700 |
| 2025-12-09 | 12.02 | $12.64 | 213700 |
| 2025-12-08 | 11.98 | $13.13 | 241800 |
| 2025-12-05 | 11.93 | $13.88 | 295300 |
| 2025-12-04 | 11.84 | $13.92 | 375900 |
| 2025-12-03 | 11.81 | $13.67 | 487200 |
| 2025-12-02 | 11.82 | $11.79 | 309600 |
| 2025-12-01 | 11.93 | $12.63 | 270300 |
| 2025-11-28 | 12.01 | $13.26 | 196428 |
| 2025-11-26 | 12.08 | $12.41 | 267181 |
| 2025-11-25 | 12.17 | $12.38 | 547322 |
| 2025-11-24 | 12.28 | $12.72 | 951200 |
| 2025-11-21 | 12.36 | $10.90 | 362400 |
| 2025-11-20 | 12.55 | $10.65 | 858900 |
| 2025-11-19 | 12.74 | $9.89 | 318500 |
| 2025-11-18 | 12.93 | $10.35 | 236800 |
| 2025-11-17 | 13.13 | $10.45 | 147200 |
| 2025-11-14 | 13.36 | $11.10 | 330700 |
| 2025-11-13 | 13.54 | $11.04 | 162200 |
| 2025-11-12 | 13.73 | $11.84 | 176300 |
| 2025-11-11 | 13.97 | $11.68 | 192600 |
| 2025-11-10 | 14.26 | $11.81 | 305300 |
| 2025-11-07 | 14.51 | $12.31 | 360600 |
| 2025-11-06 | 14.71 | $12.05 | 393100 |
| 2025-11-05 | 14.90 | $13.22 | 147800 |
| 2025-11-04 | 15.09 | $13.93 | 133800 |
| 2025-11-03 | 15.17 | $13.91 | 140600 |
| 2025-10-31 | 15.28 | $14.26 | 140700 |
| 2025-10-30 | 15.32 | $14.68 | 208800 |
| 2025-10-29 | 15.27 | $14.13 | 152200 |
| 2025-10-28 | 15.21 | $14.58 | 196400 |
| 2025-10-27 | 15.15 | $14.44 | 142600 |
| 2025-10-24 | 15.12 | $14.71 | 197900 |
| 2025-10-23 | 15.01 | $14.37 | 174500 |
| 2025-10-22 | 14.92 | $13.68 | 374500 |
| 2025-10-21 | 14.89 | $14.36 | 215900 |
| 2025-10-20 | 14.86 | $15.12 | 158700 |
| 2025-10-17 | 14.79 | $14.63 | 274500 |
| 2025-10-16 | 14.72 | $14.97 | 419500 |
| 2025-10-15 | 14.63 | $16.63 | 222800 |
| 2025-10-14 | 14.46 | $17.39 | 256200 |
| 2025-10-13 | 14.28 | $16.89 | 182000 |
| 2025-10-10 | 14.10 | $16.31 | 386200 |
| 2025-10-09 | 13.92 | $15.84 | 379300 |
| 2025-10-08 | 13.78 | $16.95 | 276300 |
| 2025-10-07 | 13.57 | $15.56 | 281700 |
| 2025-10-06 | 13.44 | $16.00 | 368900 |
| 2025-10-03 | 13.22 | $15.09 | 443100 |
| 2025-10-02 | 13.00 | $13.70 | 185900 |
| 2025-10-01 | 12.87 | $13.04 | 251000 |
| 2025-09-30 | 12.78 | $13.40 | 144600 |
| 2025-09-29 | 12.67 | $13.77 | 291400 |
| 2025-09-26 | 12.56 | $12.52 | 121000 |
| 2025-09-25 | 12.51 | $12.46 | 357984 |
| 2025-09-24 | 12.47 | $13.22 | 202000 |
| 2025-09-23 | 12.41 | $13.76 | 272925 |
| 2025-09-22 | 12.27 | $13.57 | 230197 |
| 2025-09-19 | 12.13 | $13.35 | 370200 |
| 2025-09-18 | 11.99 | $13.19 | 172700 |
| 2025-09-17 | 11.85 | $13.13 | 307500 |
| 2025-09-16 | 11.74 | $13.93 | 390700 |
| 2025-09-15 | 11.59 | $13.16 | 156300 |
| 2025-09-12 | 11.50 | $12.77 | 146400 |
| 2025-09-11 | 11.44 | $13.00 | 246000 |
| 2025-09-10 | 11.39 | $12.81 | 246100 |
| 2025-09-09 | 11.34 | $12.95 | 630200 |
| 2025-09-08 | 11.29 | $11.60 | 277700 |
| 2025-09-05 | 11.28 | $10.73 | 144182 |
| 2025-09-04 | 11.33 | $11.03 | 135415 |
| 2025-09-03 | 11.33 | $11.15 | 75469 |
| 2025-09-02 | 11.32 | $11.27 | 150934 |
| 2025-08-29 | 11.31 | $11.51 | 168545 |
| 2025-08-28 | 11.24 | $11.67 | 119000 |
| 2025-08-27 | 11.19 | $11.64 | 216733 |
| 2025-08-26 | 11.16 | $11.96 | 352604 |
| 2025-08-25 | 11.14 | $10.93 | 164700 |
| 2025-08-22 | 11.13 | $10.90 | 139174 |
| 2025-08-21 | 11.12 | $10.47 | 90956 |
| 2025-08-20 | 11.16 | $10.41 | 219000 |
| 2025-08-19 | 11.18 | $10.93 | 179800 |
| 2025-08-18 | 11.17 | $10.90 | 200125 |
| 2025-08-15 | 11.20 | $11.27 | 263860 |
| 2025-08-14 | 11.22 | $11.71 | 169400 |
| 2025-08-13 | 11.23 | $12.05 | 188317 |
| 2025-08-12 | 11.23 | $11.67 | 217661 |
| 2025-08-11 | 11.26 | $11.98 | 445397 |
| 2025-08-08 | 11.25 | $11.38 | 216500 |
| 2025-08-07 | 11.26 | $11.69 | 339831 |
| 2025-08-06 | 11.19 | $11.08 | 146924 |
| 2025-08-05 | 11.18 | $11.01 | 235270 |
| 2025-08-04 | 11.14 | $11.00 | 208900 |
| 2025-08-01 | 11.04 | $10.21 | 256847 |
| 2025-07-31 | 10.98 | $10.57 | 199900 |
| 2025-07-30 | 10.90 | $11.14 | 323647 |
| 2025-07-29 | 10.79 | $11.48 | 535206 |
| 2025-07-28 | 10.67 | $10.65 | 251474 |
| 2025-07-25 | 10.61 | $10.83 | 144833 |
| 2025-07-24 | 10.59 | $11.25 | 184100 |
| 2025-07-23 | 10.53 | $10.75 | 204739 |
| 2025-07-22 | 10.52 | $10.83 | 306582 |
| 2025-07-21 | 10.50 | $11.48 | 224800 |
| 2025-07-18 | 10.46 | $11.65 | 185286 |
| 2025-07-17 | 10.37 | $11.90 | 228627 |
| 2025-07-16 | 10.25 | $12.09 | 196274 |
| 2025-07-15 | 10.07 | $12.24 | 197400 |
| 2025-07-14 | 9.86 | $11.72 | 225844 |
| 2025-07-11 | 9.72 | $11.62 | 443422 |
| 2025-07-10 | 9.55 | $10.35 | 227410 |
| 2025-07-09 | 9.43 | $10.80 | 340000 |
| 2025-07-08 | 9.38 | $10.32 | 689607 |
| 2025-07-07 | 9.37 | $8.85 | 116800 |
| 2025-07-03 | 9.46 | $9.03 | 187729 |
| 2025-07-02 | 9.54 | $8.96 | 246706 |
| 2025-07-01 | 9.55 | $9.07 | 276045 |
| 2025-06-30 | 9.57 | $8.96 | 562000 |
| 2025-06-27 | 9.54 | $9.59 | 422329 |
| 2025-06-26 | 9.47 | $10.24 | 230410 |
| 2025-06-25 | 9.37 | $10.10 | 262500 |
| 2025-06-24 | 9.28 | $10.66 | 357100 |
| 2025-06-23 | 9.18 | $10.43 | 372245 |
| 2025-06-20 | 9.06 | $10.57 | 397616 |
| 2025-06-18 | 8.90 | $9.94 | 387079 |
| 2025-06-17 | 8.74 | $9.55 | 556800 |
| 2025-06-16 | 8.62 | $8.42 | 247515 |
| 2025-06-13 | 8.52 | $8.11 | 155202 |
| 2025-06-12 | 8.42 | $8.76 | 415105 |
| 2025-06-11 | 8.29 | $8.23 | 489000 |
| 2025-06-10 | 8.19 | $7.97 | 1.2M |
| 2025-06-09 | 8.10 | $9.93 | 223900 |
| 2025-06-06 | 7.92 | $10.00 | 304901 |
| 2025-06-05 | 7.72 | $10.60 | 536600 |
| 2025-06-04 | 7.47 | $10.74 | 401700 |
| 2025-06-03 | 7.20 | $9.14 | 302200 |
| 2025-06-02 | 7.02 | $9.47 | 289100 |
| 2025-05-30 | 6.82 | $8.25 | 66802 |
| 2025-05-29 | 6.67 | $8.23 | 64138 |
| 2025-05-28 | 6.53 | $8.39 | 92500 |
| 2025-05-27 | 6.35 | $8.14 | 403332 |
| 2025-05-23 | 6.17 | $8.64 | 262035 |
| 2025-05-22 | 5.95 | $8.15 | 451615 |
| 2025-05-21 | 5.77 | $7.25 | 298300 |
| 2025-05-20 | 5.62 | $6.90 | 279000 |
| 2025-05-19 | 5.49 | $7.08 | 324720 |
| 2025-05-16 | 5.35 | $6.45 | 138600 |
| 2025-05-15 | 5.25 | $6.02 | 52162 |
| 2025-05-14 | 5.17 | $6.27 | 156900 |
| 2025-05-13 | 5.08 | $6.12 | 73227 |
| 2025-05-12 | 4.99 | $6.26 | 245402 |
| 2025-05-09 | 4.88 | $6.27 | 132093 |
| 2025-05-08 | 4.78 | $6.10 | 393500 |
| 2025-05-07 | 4.70 | $5.53 | 93300 |
| 2025-05-06 | 4.61 | $5.34 | 27150 |
| 2025-05-05 | 4.54 | $5.53 | 33600 |
| 2025-05-02 | 4.47 | $5.55 | 76409 |
| 2025-05-01 | 4.44 | $5.17 | 101346 |
| 2025-04-30 | 4.44 | $5.41 | 279317 |
| 2025-04-29 | 4.43 | $4.89 | 153100 |
| 2025-04-28 | 4.44 | $4.46 | 31300 |
| 2025-04-25 | 4.47 | $4.31 | 50002 |
| 2025-04-24 | 4.51 | $4.39 | 27344 |
| 2025-04-23 | 4.55 | $4.28 | 45976 |
| 2025-04-22 | 4.60 | $4.36 | 22009 |
| 2025-04-21 | 4.65 | $4.30 | 31038 |
| 2025-04-17 | 4.70 | $4.42 | 19201 |
| 2025-04-16 | 4.74 | $4.43 | 23722 |
| 2025-04-15 | 4.78 | $4.54 | 32950 |
| 2025-04-14 | 4.81 | $4.24 | 42329 |
| 2025-04-11 | 4.86 | $4.14 | 49237 |
| 2025-04-10 | 4.91 | $4.11 | 145413 |
| 2025-04-09 | 4.96 | $4.50 | 190568 |
| 2025-04-08 | 4.98 | $3.89 | 126100 |
| 2025-04-07 | 5.04 | $3.85 | 236549 |
| 2025-04-04 | 5.09 | $4.22 | 116836 |
| 2025-04-03 | 5.14 | $4.98 | 83922 |
| 2025-04-02 | 5.16 | $5.08 | 53238 |
| 2025-04-01 | 5.16 | $5.21 | 62000 |
| 2025-03-31 | 5.15 | $5.07 | 59471 |
| 2025-03-28 | 5.15 | $5.05 | 74030 |
| 2025-03-27 | 5.15 | $5.15 | 25900 |
| 2025-03-26 | 5.16 | $5.18 | 35400 |
| 2025-03-25 | 5.18 | $5.24 | 61700 |
| 2025-03-24 | 5.18 | $5.31 | 29100 |
| 2025-03-21 | 5.19 | $5.31 | 26100 |
| 2025-03-20 | 5.20 | $5.35 | 49401 |
| 2025-03-19 | 5.22 | $5.10 | 43926 |
| 2025-03-18 | 5.26 | $5.15 | 20350 |
| 2025-03-17 | 5.30 | $5.28 | 70198 |
| 2025-03-14 | 5.31 | $5.14 | 52138 |
| 2025-03-13 | 5.32 | $5.12 | 82854 |
| 2025-03-12 | 5.34 | $4.98 | 41737 |
| 2025-03-11 | 5.36 | $4.99 | 16327 |
| 2025-03-10 | 5.40 | $4.92 | 52262 |
| 2025-03-07 | 5.45 | $5.28 | 59700 |
| 2025-03-06 | 5.48 | $5.27 | 68500 |
| 2025-03-05 | 5.51 | $5.09 | 30400 |
| 2025-03-04 | 5.56 | $4.99 | 99718 |
| 2025-03-03 | 5.61 | $5.00 | 68533 |
| 2025-02-28 | 5.66 | $5.21 | 45522 |
| 2025-02-27 | 5.70 | $5.32 | 42600 |
| 2025-02-26 | 5.72 | $5.45 | 40333 |
| 2025-02-25 | 5.73 | $5.26 | 78097 |
| 2025-02-24 | 5.75 | $5.50 | 58500 |
| 2025-02-21 | 5.76 | $5.61 | 45800 |
| 2025-02-20 | 5.78 | $5.72 | 30117 |
| 2025-02-19 | 5.77 | $5.88 | 89960 |
| 2025-02-18 | 5.76 | $5.91 | 146900 |
| 2025-02-14 | 5.73 | $5.54 | 24400 |
| 2025-02-13 | 5.72 | $5.39 | 21300 |
| 2025-02-12 | 5.73 | $5.40 | 31600 |
| 2025-02-11 | 5.74 | $5.54 | 79942 |
| 2025-02-10 | 5.75 | $5.76 | 67139 |
| 2025-02-07 | 5.75 | $5.88 | 45654 |
| 2025-02-06 | 5.73 | $5.88 | 32985 |
| 2025-02-05 | 5.75 | $5.93 | 24533 |
| 2025-02-04 | 5.77 | $6.02 | 42400 |
| 2025-02-03 | 5.77 | $5.90 | 75636 |
| 2025-01-31 | 5.79 | $6.08 | 51218 |
| 2025-01-30 | 5.80 | $6.06 | 77700 |
| 2025-01-29 | 5.81 | $5.70 | 29100 |
| 2025-01-28 | 5.84 | $5.68 | 42797 |
| 2025-01-27 | 5.86 | $5.68 | 48802 |
| 2025-01-24 | 5.86 | $5.66 | 97134 |
| 2025-01-23 | 5.86 | $5.89 | 44900 |
| 2025-01-22 | 5.84 | $5.71 | 62400 |
| 2025-01-21 | 5.83 | $5.63 | 60198 |
| 2025-01-17 | 5.83 | $5.36 | 35533 |
| 2025-01-16 | 5.84 | $5.33 | 54227 |
| 2025-01-15 | 5.86 | $5.43 | 89511 |
| 2025-01-14 | 5.86 | $5.62 | 105050 |
| 2025-01-13 | 5.87 | $5.71 | 91000 |
| 2025-01-10 | 5.87 | $5.81 | 39534 |
| 2025-01-08 | 5.85 | $5.55 | 120912 |
| 2025-01-07 | 5.86 | $6.27 | 59927 |
| 2025-01-06 | 5.82 | $6.27 | 158648 |
| 2025-01-03 | 5.77 | $6.07 | 53827 |
| 2025-01-02 | 5.74 | $6.28 | 153037 |
| 2024-12-31 | 5.71 | $6.21 | 36524 |
| 2024-12-30 | 5.70 | $6.25 | 84327 |
| 2024-12-27 | 5.67 | $6.35 | 214203 |
| 2024-12-26 | 5.63 | $6.13 | 98642 |
| 2024-12-24 | 5.60 | $5.69 | 41403 |
| 2024-12-23 | 5.59 | $5.58 | 112027 |
| 2024-12-20 | 5.59 | $5.46 | 85892 |
| 2024-12-19 | 5.59 | $5.53 | 58833 |
| 2024-12-18 | 5.59 | $5.60 | 32816 |
| 2024-12-17 | 5.61 | $5.69 | 42752 |
| 2024-12-16 | 5.64 | $5.62 | 61122 |
| 2024-12-13 | 5.65 | $5.57 | 142960 |
| 2024-12-12 | 5.69 | $5.70 | 30678 |
| 2024-12-11 | 5.70 | $5.71 | 83265 |
| 2024-12-10 | 5.67 | $5.44 | 46956 |
| 2024-12-09 | 5.63 | $5.69 | 40968 |
| 2024-12-06 | 5.56 | $5.54 | 64609 |
| 2024-12-05 | 5.49 | $5.30 | 68600 |
| 2024-12-04 | 5.45 | $5.50 | 89200 |
| 2024-12-03 | 5.40 | $5.72 | 45200 |
| 2024-12-02 | 5.34 | $5.83 | 70110 |
| 2024-11-29 | 5.27 | $5.79 | 55800 |
| 2024-11-27 | 5.21 | $5.53 | 77446 |
| 2024-11-26 | 5.17 | $5.55 | 70240 |
| 2024-11-25 | 5.13 | $5.45 | 95535 |
| 2024-11-22 | 5.09 | $5.50 | 58512 |
| 2024-11-21 | 5.06 | $5.54 | 76533 |
| 2024-11-20 | 5.02 | $5.52 | 150841 |
| 2024-11-19 | 4.98 | $6.10 | 103863 |
| 2024-11-18 | 4.91 | $6.14 | 174239 |
| 2024-11-15 | 4.85 | $5.86 | 188733 |
| 2024-11-14 | 4.79 | $6.41 | 351721 |
| 2024-11-13 | 4.70 | $5.95 | 356549 |
| 2024-11-12 | 4.63 | $5.07 | 274642 |
| 2024-11-11 | 4.60 | $4.58 | 158960 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.84
2026-07-17
Close Price
$13.17
Vol: 619802
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.49
Average
9.97
Maximum
15.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.84 | $13.17 | 619802 |
| 2026-07-16 | 15.02 | $12.78 | 1.6M |
| 2026-07-15 | 15.26 | $13.51 | 1.2M |
| 2026-07-14 | 15.44 | $16.03 | 264800 |
| 2026-07-13 | 15.38 | $15.58 | 394740 |
| 2026-07-10 | 15.36 | $16.12 | 387000 |
| 2026-07-09 | 15.28 | $16.14 | 441000 |
| 2026-07-08 | 15.19 | $15.62 | 554632 |
| 2026-07-07 | 15.14 | $15.34 | 415700 |
| 2026-07-06 | 15.12 | $15.78 | 429530 |
| 2026-07-02 | 15.05 | $15.68 | 978916 |
| 2026-07-01 | 14.98 | $15.54 | 381300 |
| 2026-06-30 | 14.92 | $15.76 | 644733 |
| 2026-06-29 | 14.84 | $15.26 | 434010 |
| 2026-06-26 | 14.79 | $15.21 | 605747 |
| 2026-06-25 | 14.75 | $14.41 | 863548 |
| 2026-06-24 | 14.78 | $14.05 | 346332 |
| 2026-06-23 | 14.86 | $14.26 | 226943 |
| 2026-06-22 | 14.92 | $14.67 | 432372 |
| 2026-06-18 | 14.95 | $15.12 | 340303 |
| 2026-06-17 | 14.93 | $14.72 | 350203 |
| 2026-06-16 | 14.95 | $14.55 | 589893 |
| 2026-06-15 | 15.00 | $14.81 | 632472 |
| 2026-06-12 | 15.02 | $14.20 | 793132 |
| 2026-06-11 | 15.10 | $15.10 | 740000 |
| 2026-06-10 | 15.10 | $15.46 | 1.1M |
| 2026-06-09 | 15.06 | $16.88 | 1.6M |
| 2026-06-08 | 14.87 | $14.40 | 641740 |
| 2026-06-05 | 14.92 | $14.02 | 928900 |
| 2026-06-04 | 15.02 | $15.92 | 414200 |
| 2026-06-03 | 14.92 | $15.74 | 449328 |
| 2026-06-02 | 14.84 | $16.59 | 585326 |
| 2026-06-01 | 14.65 | $17.16 | 517000 |
| 2026-05-29 | 14.39 | $16.85 | 572494 |
| 2026-05-28 | 14.13 | $16.87 | 587366 |
| 2026-05-27 | 13.84 | $15.63 | 401465 |
| 2026-05-26 | 13.65 | $15.18 | 499233 |
| 2026-05-22 | 13.49 | $14.59 | 396456 |
| 2026-05-21 | 13.38 | $14.28 | 277500 |
| 2026-05-20 | 13.28 | $14.52 | 282900 |
| 2026-05-19 | 13.15 | $13.76 | 331518 |
| 2026-05-18 | 13.09 | $14.15 | 563619 |
| 2026-05-15 | 12.97 | $13.76 | 380581 |
| 2026-05-14 | 12.89 | $14.27 | 977932 |
| 2026-05-13 | 12.75 | $12.75 | 329517 |
| 2026-05-12 | 12.75 | $13.25 | 344100 |
| 2026-05-11 | 12.69 | $13.86 | 650537 |
| 2026-05-08 | 12.57 | $13.50 | 235357 |
| 2026-05-07 | 12.47 | $13.13 | 410369 |
| 2026-05-06 | 12.40 | $14.01 | 191132 |
| 2026-05-05 | 12.23 | $13.76 | 214337 |
| 2026-05-04 | 12.07 | $13.73 | 326735 |
| 2026-05-01 | 11.90 | $14.41 | 605300 |
| 2026-04-30 | 11.64 | $14.12 | 670500 |
| 2026-04-29 | 11.37 | $11.77 | 205900 |
| 2026-04-28 | 11.33 | $11.97 | 192027 |
| 2026-04-27 | 11.26 | $12.37 | 388424 |
| 2026-04-24 | 11.15 | $11.95 | 299422 |
| 2026-04-23 | 11.06 | $11.78 | 280900 |
| 2026-04-22 | 10.99 | $11.97 | 440929 |
| 2026-04-21 | 10.89 | $11.13 | 196520 |
| 2026-04-20 | 10.86 | $11.53 | 249874 |
| 2026-04-17 | 10.79 | $11.23 | 256500 |
| 2026-04-16 | 10.74 | $11.47 | 289883 |
| 2026-04-15 | 10.67 | $10.90 | 271500 |
| 2026-04-14 | 10.64 | $11.01 | 338747 |
| 2026-04-13 | 10.60 | $11.00 | 410300 |
| 2026-04-10 | 10.56 | $10.34 | 203800 |
| 2026-04-09 | 10.58 | $10.28 | 152600 |
| 2026-04-08 | 10.62 | $10.32 | 202906 |
| 2026-04-07 | 10.65 | $10.22 | 141800 |
| 2026-04-06 | 10.69 | $10.57 | 209751 |
| 2026-04-02 | 10.71 | $10.37 | 212884 |
| 2026-04-01 | 10.74 | $10.31 | 205931 |
| 2026-03-31 | 10.79 | $10.49 | 324000 |
| 2026-03-30 | 10.82 | $9.19 | 417971 |
| 2026-03-27 | 10.99 | $9.93 | 348200 |
| 2026-03-26 | 11.10 | $10.24 | 191817 |
| 2026-03-25 | 11.19 | $10.83 | 113127 |
| 2026-03-24 | 11.23 | $10.72 | 155657 |
| 2026-03-23 | 11.28 | $10.87 | 371224 |
| 2026-03-20 | 11.33 | $10.83 | 243717 |
| 2026-03-19 | 11.38 | $11.32 | 343441 |
| 2026-03-18 | 11.38 | $11.65 | 287917 |
| 2026-03-17 | 11.36 | $12.12 | 390131 |
| 2026-03-16 | 11.27 | $11.54 | 274497 |
| 2026-03-13 | 11.25 | $11.16 | 251641 |
| 2026-03-12 | 11.26 | $11.07 | 590700 |
| 2026-03-11 | 11.28 | $11.55 | 167116 |
| 2026-03-10 | 11.25 | $11.05 | 294649 |
| 2026-03-09 | 11.27 | $10.99 | 156200 |
| 2026-03-06 | 11.30 | $10.91 | 154147 |
| 2026-03-05 | 11.34 | $11.23 | 209648 |
| 2026-03-04 | 11.35 | $11.21 | 339420 |
| 2026-03-03 | 11.36 | $10.34 | 367914 |
| 2026-03-02 | 11.47 | $11.06 | 179713 |
| 2026-02-27 | 11.51 | $10.85 | 331121 |
| 2026-02-26 | 11.58 | $11.83 | 142900 |
| 2026-02-25 | 11.56 | $11.58 | 289300 |
| 2026-02-24 | 11.56 | $11.02 | 215718 |
| 2026-02-23 | 11.61 | $10.31 | 324100 |
| 2026-02-20 | 11.75 | $10.77 | 126344 |
| 2026-02-19 | 11.85 | $11.23 | 129478 |
| 2026-02-18 | 11.92 | $11.25 | 177984 |
| 2026-02-17 | 11.99 | $10.86 | 151545 |
| 2026-02-13 | 12.11 | $10.89 | 180568 |
| 2026-02-12 | 12.24 | $10.64 | 534221 |
| 2026-02-11 | 12.40 | $11.45 | 250300 |
| 2026-02-10 | 12.50 | $11.54 | 166733 |
| 2026-02-09 | 12.61 | $11.52 | 290435 |
| 2026-02-06 | 12.72 | $11.60 | 512000 |
| 2026-02-05 | 12.84 | $10.43 | 535133 |
| 2026-02-04 | 13.09 | $11.52 | 606417 |
| 2026-02-03 | 13.26 | $12.09 | 576509 |
| 2026-02-02 | 13.38 | $12.53 | 432400 |
| 2026-01-30 | 13.47 | $12.98 | 681727 |
| 2026-01-29 | 13.52 | $14.37 | 393500 |
| 2026-01-28 | 13.43 | $14.58 | 433921 |
| 2026-01-27 | 13.31 | $14.36 | 256330 |
| 2026-01-26 | 13.20 | $14.09 | 440242 |
| 2026-01-23 | 13.10 | $14.50 | 662114 |
| 2026-01-22 | 12.96 | $13.10 | 385317 |
| 2026-01-21 | 12.94 | $13.35 | 726728 |
| 2026-01-20 | 12.90 | $13.80 | 952814 |
| 2026-01-16 | 12.81 | $14.85 | 617000 |
| 2026-01-15 | 12.59 | $13.99 | 788300 |
| 2026-01-14 | 12.44 | $14.59 | 989700 |
| 2026-01-13 | 12.22 | $13.13 | 400600 |
| 2026-01-12 | 12.12 | $13.31 | 492800 |
| 2026-01-09 | 12.00 | $13.01 | 517300 |
| 2026-01-08 | 11.89 | $13.37 | 786900 |
| 2026-01-07 | 11.73 | $12.08 | 753600 |
| 2026-01-06 | 11.70 | $11.71 | 1.3M |
| 2026-01-05 | 11.69 | $11.85 | 1.4M |
| 2026-01-02 | 11.68 | $10.57 | 404900 |
| 2025-12-31 | 11.79 | $10.36 | 315300 |
| 2025-12-30 | 11.95 | $10.79 | 384200 |
| 2025-12-29 | 12.07 | $10.57 | 650925 |
| 2025-12-26 | 12.22 | $11.34 | 169944 |
| 2025-12-24 | 12.32 | $11.25 | 285242 |
| 2025-12-23 | 12.43 | $11.57 | 289300 |
| 2025-12-22 | 12.52 | $11.72 | 823100 |
| 2025-12-19 | 12.61 | $11.78 | 1.9M |
| 2025-12-18 | 12.69 | $12.17 | 375700 |
| 2025-12-17 | 12.75 | $12.69 | 300400 |
| 2025-12-16 | 12.75 | $12.82 | 574800 |
| 2025-12-15 | 12.75 | $12.66 | 442600 |
| 2025-12-12 | 12.76 | $12.77 | 291644 |
| 2025-12-11 | 12.75 | $13.78 | 363700 |
| 2025-12-10 | 12.65 | $12.29 | 218700 |
| 2025-12-09 | 12.68 | $12.64 | 213700 |
| 2025-12-08 | 12.69 | $13.13 | 241800 |
| 2025-12-05 | 12.64 | $13.88 | 295300 |
| 2025-12-04 | 12.51 | $13.92 | 375900 |
| 2025-12-03 | 12.36 | $13.67 | 487200 |
| 2025-12-02 | 12.22 | $11.79 | 309600 |
| 2025-12-01 | 12.27 | $12.63 | 270300 |
| 2025-11-28 | 12.23 | $13.26 | 196428 |
| 2025-11-26 | 12.12 | $12.41 | 267181 |
| 2025-11-25 | 12.09 | $12.38 | 547322 |
| 2025-11-24 | 12.06 | $12.72 | 951200 |
| 2025-11-21 | 11.99 | $10.90 | 362400 |
| 2025-11-20 | 12.11 | $10.65 | 858900 |
| 2025-11-19 | 12.26 | $9.89 | 318500 |
| 2025-11-18 | 12.51 | $10.35 | 236800 |
| 2025-11-17 | 12.74 | $10.45 | 147200 |
| 2025-11-14 | 12.98 | $11.10 | 330700 |
| 2025-11-13 | 13.18 | $11.04 | 162200 |
| 2025-11-12 | 13.41 | $11.84 | 176300 |
| 2025-11-11 | 13.57 | $11.68 | 192600 |
| 2025-11-10 | 13.77 | $11.81 | 305300 |
| 2025-11-07 | 13.98 | $12.31 | 360600 |
| 2025-11-06 | 14.15 | $12.05 | 393100 |
| 2025-11-05 | 14.37 | $13.22 | 147800 |
| 2025-11-04 | 14.49 | $13.93 | 133800 |
| 2025-11-03 | 14.55 | $13.91 | 140600 |
| 2025-10-31 | 14.62 | $14.26 | 140700 |
| 2025-10-30 | 14.66 | $14.68 | 208800 |
| 2025-10-29 | 14.66 | $14.13 | 152200 |
| 2025-10-28 | 14.71 | $14.58 | 196400 |
| 2025-10-27 | 14.73 | $14.44 | 142600 |
| 2025-10-24 | 14.76 | $14.71 | 197900 |
| 2025-10-23 | 14.76 | $14.37 | 174500 |
| 2025-10-22 | 14.80 | $13.68 | 374500 |
| 2025-10-21 | 14.92 | $14.36 | 215900 |
| 2025-10-20 | 14.98 | $15.12 | 158700 |
| 2025-10-17 | 14.96 | $14.63 | 274500 |
| 2025-10-16 | 15.00 | $14.97 | 419500 |
| 2025-10-15 | 15.00 | $16.63 | 222800 |
| 2025-10-14 | 14.83 | $17.39 | 256200 |
| 2025-10-13 | 14.56 | $16.89 | 182000 |
| 2025-10-10 | 14.31 | $16.31 | 386200 |
| 2025-10-09 | 14.10 | $15.84 | 379300 |
| 2025-10-08 | 13.92 | $16.95 | 276300 |
| 2025-10-07 | 13.60 | $15.56 | 281700 |
| 2025-10-06 | 13.40 | $16.00 | 368900 |
| 2025-10-03 | 13.12 | $15.09 | 443100 |
| 2025-10-02 | 12.92 | $13.70 | 185900 |
| 2025-10-01 | 12.83 | $13.04 | 251000 |
| 2025-09-30 | 12.81 | $13.40 | 144600 |
| 2025-09-29 | 12.75 | $13.77 | 291400 |
| 2025-09-26 | 12.64 | $12.52 | 121000 |
| 2025-09-25 | 12.65 | $12.46 | 357984 |
| 2025-09-24 | 12.68 | $13.22 | 202000 |
| 2025-09-23 | 12.62 | $13.76 | 272925 |
| 2025-09-22 | 12.50 | $13.57 | 230197 |
| 2025-09-19 | 12.38 | $13.35 | 370200 |
| 2025-09-18 | 12.28 | $13.19 | 172700 |
| 2025-09-17 | 12.19 | $13.13 | 307500 |
| 2025-09-16 | 12.09 | $13.93 | 390700 |
| 2025-09-15 | 11.89 | $13.16 | 156300 |
| 2025-09-12 | 11.76 | $12.77 | 146400 |
| 2025-09-11 | 11.66 | $13.00 | 246000 |
| 2025-09-10 | 11.51 | $12.81 | 246100 |
| 2025-09-09 | 11.38 | $12.95 | 630200 |
| 2025-09-08 | 11.21 | $11.60 | 277700 |
| 2025-09-05 | 11.17 | $10.73 | 144182 |
| 2025-09-04 | 11.22 | $11.03 | 135415 |
| 2025-09-03 | 11.24 | $11.15 | 75469 |
| 2025-09-02 | 11.25 | $11.27 | 150934 |
| 2025-08-29 | 11.24 | $11.51 | 168545 |
| 2025-08-28 | 11.22 | $11.67 | 119000 |
| 2025-08-27 | 11.17 | $11.64 | 216733 |
| 2025-08-26 | 11.12 | $11.96 | 352604 |
| 2025-08-25 | 11.03 | $10.93 | 164700 |
| 2025-08-22 | 11.04 | $10.90 | 139174 |
| 2025-08-21 | 11.06 | $10.47 | 90956 |
| 2025-08-20 | 11.12 | $10.41 | 219000 |
| 2025-08-19 | 11.19 | $10.93 | 179800 |
| 2025-08-18 | 11.22 | $10.90 | 200125 |
| 2025-08-15 | 11.25 | $11.27 | 263860 |
| 2025-08-14 | 11.25 | $11.71 | 169400 |
| 2025-08-13 | 11.20 | $12.05 | 188317 |
| 2025-08-12 | 11.11 | $11.67 | 217661 |
| 2025-08-11 | 11.05 | $11.98 | 445397 |
| 2025-08-08 | 10.96 | $11.38 | 216500 |
| 2025-08-07 | 10.91 | $11.69 | 339831 |
| 2025-08-06 | 10.83 | $11.08 | 146924 |
| 2025-08-05 | 10.80 | $11.01 | 235270 |
| 2025-08-04 | 10.78 | $11.00 | 208900 |
| 2025-08-01 | 10.76 | $10.21 | 256847 |
| 2025-07-31 | 10.82 | $10.57 | 199900 |
| 2025-07-30 | 10.84 | $11.14 | 323647 |
| 2025-07-29 | 10.81 | $11.48 | 535206 |
| 2025-07-28 | 10.74 | $10.65 | 251474 |
| 2025-07-25 | 10.75 | $10.83 | 144833 |
| 2025-07-24 | 10.74 | $11.25 | 184100 |
| 2025-07-23 | 10.69 | $10.75 | 204739 |
| 2025-07-22 | 10.69 | $10.83 | 306582 |
| 2025-07-21 | 10.67 | $11.48 | 224800 |
| 2025-07-18 | 10.59 | $11.65 | 185286 |
| 2025-07-17 | 10.47 | $11.90 | 228627 |
| 2025-07-16 | 10.32 | $12.09 | 196274 |
| 2025-07-15 | 10.14 | $12.24 | 197400 |
| 2025-07-14 | 9.92 | $11.72 | 225844 |
| 2025-07-11 | 9.73 | $11.62 | 443422 |
| 2025-07-10 | 9.53 | $10.35 | 227410 |
| 2025-07-09 | 9.44 | $10.80 | 340000 |
| 2025-07-08 | 9.30 | $10.32 | 689607 |
| 2025-07-07 | 9.19 | $8.85 | 116800 |
| 2025-07-03 | 9.22 | $9.03 | 187729 |
| 2025-07-02 | 9.24 | $8.96 | 246706 |
| 2025-07-01 | 9.27 | $9.07 | 276045 |
| 2025-06-30 | 9.30 | $8.96 | 562000 |
| 2025-06-27 | 9.33 | $9.59 | 422329 |
| 2025-06-26 | 9.30 | $10.24 | 230410 |
| 2025-06-25 | 9.20 | $10.10 | 262500 |
| 2025-06-24 | 9.11 | $10.66 | 357100 |
| 2025-06-23 | 8.95 | $10.43 | 372245 |
| 2025-06-20 | 8.79 | $10.57 | 397616 |
| 2025-06-18 | 8.60 | $9.94 | 387079 |
| 2025-06-17 | 8.46 | $9.55 | 556800 |
| 2025-06-16 | 8.35 | $8.42 | 247515 |
| 2025-06-13 | 8.34 | $8.11 | 155202 |
| 2025-06-12 | 8.37 | $8.76 | 415105 |
| 2025-06-11 | 8.32 | $8.23 | 489000 |
| 2025-06-10 | 8.33 | $7.97 | 1.2M |
| 2025-06-09 | 8.37 | $9.93 | 223900 |
| 2025-06-06 | 8.21 | $10.00 | 304901 |
| 2025-06-05 | 8.02 | $10.60 | 536600 |
| 2025-06-04 | 7.75 | $10.74 | 401700 |
| 2025-06-03 | 7.43 | $9.14 | 302200 |
| 2025-06-02 | 7.25 | $9.47 | 289100 |
| 2025-05-30 | 7.02 | $8.25 | 66802 |
| 2025-05-29 | 6.89 | $8.23 | 64138 |
| 2025-05-28 | 6.75 | $8.39 | 92500 |
| 2025-05-27 | 6.58 | $8.14 | 403332 |
| 2025-05-23 | 6.41 | $8.64 | 262035 |
| 2025-05-22 | 6.18 | $8.15 | 451615 |
| 2025-05-21 | 5.97 | $7.25 | 298300 |
| 2025-05-20 | 5.84 | $6.90 | 279000 |
| 2025-05-19 | 5.73 | $7.08 | 324720 |
| 2025-05-16 | 5.58 | $6.45 | 138600 |
| 2025-05-15 | 5.49 | $6.02 | 52162 |
| 2025-05-14 | 5.44 | $6.27 | 156900 |
| 2025-05-13 | 5.35 | $6.12 | 73227 |
| 2025-05-12 | 5.27 | $6.26 | 245402 |
| 2025-05-09 | 5.16 | $6.27 | 132093 |
| 2025-05-08 | 5.05 | $6.10 | 393500 |
| 2025-05-07 | 4.94 | $5.53 | 93300 |
| 2025-05-06 | 4.88 | $5.34 | 27150 |
| 2025-05-05 | 4.83 | $5.53 | 33600 |
| 2025-05-02 | 4.75 | $5.55 | 76409 |
| 2025-05-01 | 4.67 | $5.17 | 101346 |
| 2025-04-30 | 4.62 | $5.41 | 279317 |
| 2025-04-29 | 4.53 | $4.89 | 153100 |
| 2025-04-28 | 4.49 | $4.46 | 31300 |
| 2025-04-25 | 4.50 | $4.31 | 50002 |
| 2025-04-24 | 4.52 | $4.39 | 27344 |
| 2025-04-23 | 4.53 | $4.28 | 45976 |
| 2025-04-22 | 4.56 | $4.36 | 22009 |
| 2025-04-21 | 4.58 | $4.30 | 31038 |
| 2025-04-17 | 4.61 | $4.42 | 19201 |
| 2025-04-16 | 4.63 | $4.43 | 23722 |
| 2025-04-15 | 4.65 | $4.54 | 32950 |
| 2025-04-14 | 4.66 | $4.24 | 42329 |
| 2025-04-11 | 4.70 | $4.14 | 49237 |
| 2025-04-10 | 4.76 | $4.11 | 145413 |
| 2025-04-09 | 4.83 | $4.50 | 190568 |
| 2025-04-08 | 4.86 | $3.89 | 126100 |
| 2025-04-07 | 4.97 | $3.85 | 236549 |
| 2025-04-04 | 5.08 | $4.22 | 116836 |
| 2025-04-03 | 5.18 | $4.98 | 83922 |
| 2025-04-02 | 5.20 | $5.08 | 53238 |
| 2025-04-01 | 5.21 | $5.21 | 62000 |
| 2025-03-31 | 5.21 | $5.07 | 59471 |
| 2025-03-28 | 5.22 | $5.05 | 74030 |
| 2025-03-27 | 5.24 | $5.15 | 25900 |
| 2025-03-26 | 5.25 | $5.18 | 35400 |
| 2025-03-25 | 5.26 | $5.24 | 61700 |
| 2025-03-24 | 5.26 | $5.31 | 29100 |
| 2025-03-21 | 5.25 | $5.31 | 26100 |
| 2025-03-20 | 5.25 | $5.35 | 49401 |
| 2025-03-19 | 5.24 | $5.10 | 43926 |
| 2025-03-18 | 5.25 | $5.15 | 20350 |
| 2025-03-17 | 5.26 | $5.28 | 70198 |
| 2025-03-14 | 5.26 | $5.14 | 52138 |
| 2025-03-13 | 5.27 | $5.12 | 82854 |
| 2025-03-12 | 5.29 | $4.98 | 41737 |
| 2025-03-11 | 5.32 | $4.99 | 16327 |
| 2025-03-10 | 5.36 | $4.92 | 52262 |
| 2025-03-07 | 5.40 | $5.28 | 59700 |
| 2025-03-06 | 5.42 | $5.27 | 68500 |
| 2025-03-05 | 5.43 | $5.09 | 30400 |
| 2025-03-04 | 5.47 | $4.99 | 99718 |
| 2025-03-03 | 5.52 | $5.00 | 68533 |
| 2025-02-28 | 5.57 | $5.21 | 45522 |
| 2025-02-27 | 5.61 | $5.32 | 42600 |
| 2025-02-26 | 5.64 | $5.45 | 40333 |
| 2025-02-25 | 5.66 | $5.26 | 78097 |
| 2025-02-24 | 5.71 | $5.50 | 58500 |
| 2025-02-21 | 5.73 | $5.61 | 45800 |
| 2025-02-20 | 5.74 | $5.72 | 30117 |
| 2025-02-19 | 5.74 | $5.88 | 89960 |
| 2025-02-18 | 5.73 | $5.91 | 146900 |
| 2025-02-14 | 5.71 | $5.54 | 24400 |
| 2025-02-13 | 5.73 | $5.39 | 21300 |
| 2025-02-12 | 5.76 | $5.40 | 31600 |
| 2025-02-11 | 5.80 | $5.54 | 79942 |
| 2025-02-10 | 5.83 | $5.76 | 67139 |
| 2025-02-07 | 5.83 | $5.88 | 45654 |
| 2025-02-06 | 5.83 | $5.88 | 32985 |
| 2025-02-05 | 5.82 | $5.93 | 24533 |
| 2025-02-04 | 5.81 | $6.02 | 42400 |
| 2025-02-03 | 5.79 | $5.90 | 75636 |
| 2025-01-31 | 5.78 | $6.08 | 51218 |
| 2025-01-30 | 5.75 | $6.06 | 77700 |
| 2025-01-29 | 5.71 | $5.70 | 29100 |
| 2025-01-28 | 5.71 | $5.68 | 42797 |
| 2025-01-27 | 5.72 | $5.68 | 48802 |
| 2025-01-24 | 5.72 | $5.66 | 97134 |
| 2025-01-23 | 5.73 | $5.89 | 44900 |
| 2025-01-22 | 5.71 | $5.71 | 62400 |
| 2025-01-21 | 5.71 | $5.63 | 60198 |
| 2025-01-17 | 5.72 | $5.36 | 35533 |
| 2025-01-16 | 5.76 | $5.33 | 54227 |
| 2025-01-15 | 5.80 | $5.43 | 89511 |
| 2025-01-14 | 5.84 | $5.62 | 105050 |
| 2025-01-13 | 5.87 | $5.71 | 91000 |
| 2025-01-10 | 5.88 | $5.81 | 39534 |
| 2025-01-08 | 5.89 | $5.55 | 120912 |
| 2025-01-07 | 5.93 | $6.27 | 59927 |
| 2025-01-06 | 5.89 | $6.27 | 158648 |
| 2025-01-03 | 5.85 | $6.07 | 53827 |
| 2025-01-02 | 5.83 | $6.28 | 153037 |
| 2024-12-31 | 5.78 | $6.21 | 36524 |
| 2024-12-30 | 5.73 | $6.25 | 84327 |
| 2024-12-27 | 5.68 | $6.35 | 214203 |
| 2024-12-26 | 5.61 | $6.13 | 98642 |
| 2024-12-24 | 5.56 | $5.69 | 41403 |
| 2024-12-23 | 5.54 | $5.58 | 112027 |
| 2024-12-20 | 5.54 | $5.46 | 85892 |
| 2024-12-19 | 5.55 | $5.53 | 58833 |
| 2024-12-18 | 5.55 | $5.60 | 32816 |
| 2024-12-17 | 5.54 | $5.69 | 42752 |
| 2024-12-16 | 5.53 | $5.62 | 61122 |
| 2024-12-13 | 5.52 | $5.57 | 142960 |
| 2024-12-12 | 5.51 | $5.70 | 30678 |
| 2024-12-11 | 5.49 | $5.71 | 83265 |
| 2024-12-10 | 5.47 | $5.44 | 46956 |
| 2024-12-09 | 5.47 | $5.69 | 40968 |
| 2024-12-06 | 5.45 | $5.54 | 64609 |
| 2024-12-05 | 5.44 | $5.30 | 68600 |
| 2024-12-04 | 5.45 | $5.50 | 89200 |
| 2024-12-03 | 5.45 | $5.72 | 45200 |
| 2024-12-02 | 5.42 | $5.83 | 70110 |
| 2024-11-29 | 5.37 | $5.79 | 55800 |
| 2024-11-27 | 5.33 | $5.53 | 77446 |
| 2024-11-26 | 5.31 | $5.55 | 70240 |
| 2024-11-25 | 5.28 | $5.45 | 95535 |
| 2024-11-22 | 5.26 | $5.50 | 58512 |
| 2024-11-21 | 5.24 | $5.54 | 76533 |
| 2024-11-20 | 5.21 | $5.52 | 150841 |
| 2024-11-19 | 5.18 | $6.10 | 103863 |
| 2024-11-18 | 5.08 | $6.14 | 174239 |
| 2024-11-15 | 4.97 | $5.86 | 188733 |
| 2024-11-14 | 4.87 | $6.41 | 351721 |
| 2024-11-13 | 4.71 | $5.95 | 356549 |
| 2024-11-12 | 4.58 | $5.07 | 274642 |
| 2024-11-11 | 4.53 | $4.58 | 158960 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.93
2026-07-17
Close Price
$13.17
Vol: 619802
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.35
Average
10.05
Maximum
15.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.93 | $13.17 | 619802 |
| 2026-07-16 | 15.12 | $12.78 | 1.6M |
| 2026-07-15 | 15.34 | $13.51 | 1.2M |
| 2026-07-14 | 15.51 | $16.03 | 264800 |
| 2026-07-13 | 15.42 | $15.58 | 394740 |
| 2026-07-10 | 15.38 | $16.12 | 387000 |
| 2026-07-09 | 15.28 | $16.14 | 441000 |
| 2026-07-08 | 15.18 | $15.62 | 554632 |
| 2026-07-07 | 15.13 | $15.34 | 415700 |
| 2026-07-06 | 15.10 | $15.78 | 429530 |
| 2026-07-02 | 15.02 | $15.68 | 978916 |
| 2026-07-01 | 14.96 | $15.54 | 381300 |
| 2026-06-30 | 14.91 | $15.76 | 644733 |
| 2026-06-29 | 14.85 | $15.26 | 434010 |
| 2026-06-26 | 14.85 | $15.21 | 605747 |
| 2026-06-25 | 14.85 | $14.41 | 863548 |
| 2026-06-24 | 14.94 | $14.05 | 346332 |
| 2026-06-23 | 15.07 | $14.26 | 226943 |
| 2026-06-22 | 15.18 | $14.67 | 432372 |
| 2026-06-18 | 15.25 | $15.12 | 340303 |
| 2026-06-17 | 15.28 | $14.72 | 350203 |
| 2026-06-16 | 15.33 | $14.55 | 589893 |
| 2026-06-15 | 15.41 | $14.81 | 632472 |
| 2026-06-12 | 15.45 | $14.20 | 793132 |
| 2026-06-11 | 15.55 | $15.10 | 740000 |
| 2026-06-10 | 15.55 | $15.46 | 1.1M |
| 2026-06-09 | 15.51 | $16.88 | 1.6M |
| 2026-06-08 | 15.32 | $14.40 | 641740 |
| 2026-06-05 | 15.36 | $14.02 | 928900 |
| 2026-06-04 | 15.44 | $15.92 | 414200 |
| 2026-06-03 | 15.32 | $15.74 | 449328 |
| 2026-06-02 | 15.21 | $16.59 | 585326 |
| 2026-06-01 | 15.01 | $17.16 | 517000 |
| 2026-05-29 | 14.73 | $16.85 | 572494 |
| 2026-05-28 | 14.48 | $16.87 | 587366 |
| 2026-05-27 | 14.20 | $15.63 | 401465 |
| 2026-05-26 | 14.02 | $15.18 | 499233 |
| 2026-05-22 | 13.87 | $14.59 | 396456 |
| 2026-05-21 | 13.76 | $14.28 | 277500 |
| 2026-05-20 | 13.67 | $14.52 | 282900 |
| 2026-05-19 | 13.55 | $13.76 | 331518 |
| 2026-05-18 | 13.48 | $14.15 | 563619 |
| 2026-05-15 | 13.37 | $13.76 | 380581 |
| 2026-05-14 | 13.28 | $14.27 | 977932 |
| 2026-05-13 | 13.13 | $12.75 | 329517 |
| 2026-05-12 | 13.11 | $13.25 | 344100 |
| 2026-05-11 | 13.04 | $13.86 | 650537 |
| 2026-05-08 | 12.89 | $13.50 | 235357 |
| 2026-05-07 | 12.77 | $13.13 | 410369 |
| 2026-05-06 | 12.66 | $14.01 | 191132 |
| 2026-05-05 | 12.46 | $13.76 | 214337 |
| 2026-05-04 | 12.26 | $13.73 | 326735 |
| 2026-05-01 | 12.05 | $14.41 | 605300 |
| 2026-04-30 | 11.76 | $14.12 | 670500 |
| 2026-04-29 | 11.47 | $11.77 | 205900 |
| 2026-04-28 | 11.40 | $11.97 | 192027 |
| 2026-04-27 | 11.30 | $12.37 | 388424 |
| 2026-04-24 | 11.15 | $11.95 | 299422 |
| 2026-04-23 | 11.04 | $11.78 | 280900 |
| 2026-04-22 | 10.93 | $11.97 | 440929 |
| 2026-04-21 | 10.80 | $11.13 | 196520 |
| 2026-04-20 | 10.75 | $11.53 | 249874 |
| 2026-04-17 | 10.66 | $11.23 | 256500 |
| 2026-04-16 | 10.59 | $11.47 | 289883 |
| 2026-04-15 | 10.51 | $10.90 | 271500 |
| 2026-04-14 | 10.48 | $11.01 | 338747 |
| 2026-04-13 | 10.45 | $11.00 | 410300 |
| 2026-04-10 | 10.41 | $10.34 | 203800 |
| 2026-04-09 | 10.45 | $10.28 | 152600 |
| 2026-04-08 | 10.50 | $10.32 | 202906 |
| 2026-04-07 | 10.54 | $10.22 | 141800 |
| 2026-04-06 | 10.60 | $10.57 | 209751 |
| 2026-04-02 | 10.63 | $10.37 | 212884 |
| 2026-04-01 | 10.68 | $10.31 | 205931 |
| 2026-03-31 | 10.74 | $10.49 | 324000 |
| 2026-03-30 | 10.78 | $9.19 | 417971 |
| 2026-03-27 | 10.96 | $9.93 | 348200 |
| 2026-03-26 | 11.07 | $10.24 | 191817 |
| 2026-03-25 | 11.15 | $10.83 | 113127 |
| 2026-03-24 | 11.19 | $10.72 | 155657 |
| 2026-03-23 | 11.23 | $10.87 | 371224 |
| 2026-03-20 | 11.26 | $10.83 | 243717 |
| 2026-03-19 | 11.30 | $11.32 | 343441 |
| 2026-03-18 | 11.28 | $11.65 | 287917 |
| 2026-03-17 | 11.24 | $12.12 | 390131 |
| 2026-03-16 | 11.14 | $11.54 | 274497 |
| 2026-03-13 | 11.09 | $11.16 | 251641 |
| 2026-03-12 | 11.08 | $11.07 | 590700 |
| 2026-03-11 | 11.08 | $11.55 | 167116 |
| 2026-03-10 | 11.03 | $11.05 | 294649 |
| 2026-03-09 | 11.03 | $10.99 | 156200 |
| 2026-03-06 | 11.04 | $10.91 | 154147 |
| 2026-03-05 | 11.06 | $11.23 | 209648 |
| 2026-03-04 | 11.05 | $11.21 | 339420 |
| 2026-03-03 | 11.04 | $10.34 | 367914 |
| 2026-03-02 | 11.13 | $11.06 | 179713 |
| 2026-02-27 | 11.15 | $10.85 | 331121 |
| 2026-02-26 | 11.22 | $11.83 | 142900 |
| 2026-02-25 | 11.20 | $11.58 | 289300 |
| 2026-02-24 | 11.22 | $11.02 | 215718 |
| 2026-02-23 | 11.31 | $10.31 | 324100 |
| 2026-02-20 | 11.49 | $10.77 | 126344 |
| 2026-02-19 | 11.63 | $11.23 | 129478 |
| 2026-02-18 | 11.74 | $11.25 | 177984 |
| 2026-02-17 | 11.86 | $10.86 | 151545 |
| 2026-02-13 | 12.04 | $10.89 | 180568 |
| 2026-02-12 | 12.22 | $10.64 | 534221 |
| 2026-02-11 | 12.45 | $11.45 | 250300 |
| 2026-02-10 | 12.62 | $11.54 | 166733 |
| 2026-02-09 | 12.78 | $11.52 | 290435 |
| 2026-02-06 | 12.95 | $11.60 | 512000 |
| 2026-02-05 | 13.12 | $10.43 | 535133 |
| 2026-02-04 | 13.41 | $11.52 | 606417 |
| 2026-02-03 | 13.60 | $12.09 | 576509 |
| 2026-02-02 | 13.73 | $12.53 | 432400 |
| 2026-01-30 | 13.81 | $12.98 | 681727 |
| 2026-01-29 | 13.84 | $14.37 | 393500 |
| 2026-01-28 | 13.71 | $14.58 | 433921 |
| 2026-01-27 | 13.55 | $14.36 | 256330 |
| 2026-01-26 | 13.39 | $14.09 | 440242 |
| 2026-01-23 | 13.25 | $14.50 | 662114 |
| 2026-01-22 | 13.05 | $13.10 | 385317 |
| 2026-01-21 | 12.98 | $13.35 | 726728 |
| 2026-01-20 | 12.88 | $13.80 | 952814 |
| 2026-01-16 | 12.73 | $14.85 | 617000 |
| 2026-01-15 | 12.46 | $13.99 | 788300 |
| 2026-01-14 | 12.28 | $14.59 | 989700 |
| 2026-01-13 | 12.02 | $13.13 | 400600 |
| 2026-01-12 | 11.91 | $13.31 | 492800 |
| 2026-01-09 | 11.78 | $13.01 | 517300 |
| 2026-01-08 | 11.67 | $13.37 | 786900 |
| 2026-01-07 | 11.53 | $12.08 | 753600 |
| 2026-01-06 | 11.52 | $11.71 | 1.3M |
| 2026-01-05 | 11.55 | $11.85 | 1.4M |
| 2026-01-02 | 11.57 | $10.57 | 404900 |
| 2025-12-31 | 11.74 | $10.36 | 315300 |
| 2025-12-30 | 11.93 | $10.79 | 384200 |
| 2025-12-29 | 12.09 | $10.57 | 650925 |
| 2025-12-26 | 12.28 | $11.34 | 169944 |
| 2025-12-24 | 12.40 | $11.25 | 285242 |
| 2025-12-23 | 12.54 | $11.57 | 289300 |
| 2025-12-22 | 12.65 | $11.72 | 823100 |
| 2025-12-19 | 12.75 | $11.78 | 1.9M |
| 2025-12-18 | 12.83 | $12.17 | 375700 |
| 2025-12-17 | 12.87 | $12.69 | 300400 |
| 2025-12-16 | 12.84 | $12.82 | 574800 |
| 2025-12-15 | 12.79 | $12.66 | 442600 |
| 2025-12-12 | 12.75 | $12.77 | 291644 |
| 2025-12-11 | 12.69 | $13.78 | 363700 |
| 2025-12-10 | 12.53 | $12.29 | 218700 |
| 2025-12-09 | 12.50 | $12.64 | 213700 |
| 2025-12-08 | 12.44 | $13.13 | 241800 |
| 2025-12-05 | 12.33 | $13.88 | 295300 |
| 2025-12-04 | 12.13 | $13.92 | 375900 |
| 2025-12-03 | 11.93 | $13.67 | 487200 |
| 2025-12-02 | 11.75 | $11.79 | 309600 |
| 2025-12-01 | 11.77 | $12.63 | 270300 |
| 2025-11-28 | 11.71 | $13.26 | 196428 |
| 2025-11-26 | 11.60 | $12.41 | 267181 |
| 2025-11-25 | 11.57 | $12.38 | 547322 |
| 2025-11-24 | 11.56 | $12.72 | 951200 |
| 2025-11-21 | 11.53 | $10.90 | 362400 |
| 2025-11-20 | 11.69 | $10.65 | 858900 |
| 2025-11-19 | 11.88 | $9.89 | 318500 |
| 2025-11-18 | 12.17 | $10.35 | 236800 |
| 2025-11-17 | 12.44 | $10.45 | 147200 |
| 2025-11-14 | 12.72 | $11.10 | 330700 |
| 2025-11-13 | 12.95 | $11.04 | 162200 |
| 2025-11-12 | 13.20 | $11.84 | 176300 |
| 2025-11-11 | 13.41 | $11.68 | 192600 |
| 2025-11-10 | 13.65 | $11.81 | 305300 |
| 2025-11-07 | 13.91 | $12.31 | 360600 |
| 2025-11-06 | 14.14 | $12.05 | 393100 |
| 2025-11-05 | 14.41 | $13.22 | 147800 |
| 2025-11-04 | 14.59 | $13.93 | 133800 |
| 2025-11-03 | 14.71 | $13.91 | 140600 |
| 2025-10-31 | 14.84 | $14.26 | 140700 |
| 2025-10-30 | 14.94 | $14.68 | 208800 |
| 2025-10-29 | 14.99 | $14.13 | 152200 |
| 2025-10-28 | 15.10 | $14.58 | 196400 |
| 2025-10-27 | 15.15 | $14.44 | 142600 |
| 2025-10-24 | 15.22 | $14.71 | 197900 |
| 2025-10-23 | 15.24 | $14.37 | 174500 |
| 2025-10-22 | 15.30 | $13.68 | 374500 |
| 2025-10-21 | 15.41 | $14.36 | 215900 |
| 2025-10-20 | 15.46 | $15.12 | 158700 |
| 2025-10-17 | 15.43 | $14.63 | 274500 |
| 2025-10-16 | 15.44 | $14.97 | 419500 |
| 2025-10-15 | 15.40 | $16.63 | 222800 |
| 2025-10-14 | 15.20 | $17.39 | 256200 |
| 2025-10-13 | 14.90 | $16.89 | 182000 |
| 2025-10-10 | 14.64 | $16.31 | 386200 |
| 2025-10-09 | 14.41 | $15.84 | 379300 |
| 2025-10-08 | 14.21 | $16.95 | 276300 |
| 2025-10-07 | 13.89 | $15.56 | 281700 |
| 2025-10-06 | 13.69 | $16.00 | 368900 |
| 2025-10-03 | 13.42 | $15.09 | 443100 |
| 2025-10-02 | 13.22 | $13.70 | 185900 |
| 2025-10-01 | 13.15 | $13.04 | 251000 |
| 2025-09-30 | 13.12 | $13.40 | 144600 |
| 2025-09-29 | 13.05 | $13.77 | 291400 |
| 2025-09-26 | 12.94 | $12.52 | 121000 |
| 2025-09-25 | 12.93 | $12.46 | 357984 |
| 2025-09-24 | 12.94 | $13.22 | 202000 |
| 2025-09-23 | 12.86 | $13.76 | 272925 |
| 2025-09-22 | 12.72 | $13.57 | 230197 |
| 2025-09-19 | 12.58 | $13.35 | 370200 |
| 2025-09-18 | 12.45 | $13.19 | 172700 |
| 2025-09-17 | 12.32 | $13.13 | 307500 |
| 2025-09-16 | 12.19 | $13.93 | 390700 |
| 2025-09-15 | 11.97 | $13.16 | 156300 |
| 2025-09-12 | 11.81 | $12.77 | 146400 |
| 2025-09-11 | 11.68 | $13.00 | 246000 |
| 2025-09-10 | 11.53 | $12.81 | 246100 |
| 2025-09-09 | 11.39 | $12.95 | 630200 |
| 2025-09-08 | 11.23 | $11.60 | 277700 |
| 2025-09-05 | 11.20 | $10.73 | 144182 |
| 2025-09-04 | 11.26 | $11.03 | 135415 |
| 2025-09-03 | 11.29 | $11.15 | 75469 |
| 2025-09-02 | 11.30 | $11.27 | 150934 |
| 2025-08-29 | 11.31 | $11.51 | 168545 |
| 2025-08-28 | 11.28 | $11.67 | 119000 |
| 2025-08-27 | 11.23 | $11.64 | 216733 |
| 2025-08-26 | 11.19 | $11.96 | 352604 |
| 2025-08-25 | 11.11 | $10.93 | 164700 |
| 2025-08-22 | 11.13 | $10.90 | 139174 |
| 2025-08-21 | 11.15 | $10.47 | 90956 |
| 2025-08-20 | 11.22 | $10.41 | 219000 |
| 2025-08-19 | 11.29 | $10.93 | 179800 |
| 2025-08-18 | 11.31 | $10.90 | 200125 |
| 2025-08-15 | 11.34 | $11.27 | 263860 |
| 2025-08-14 | 11.34 | $11.71 | 169400 |
| 2025-08-13 | 11.29 | $12.05 | 188317 |
| 2025-08-12 | 11.21 | $11.67 | 217661 |
| 2025-08-11 | 11.17 | $11.98 | 445397 |
| 2025-08-08 | 11.10 | $11.38 | 216500 |
| 2025-08-07 | 11.09 | $11.69 | 339831 |
| 2025-08-06 | 11.04 | $11.08 | 146924 |
| 2025-08-05 | 11.05 | $11.01 | 235270 |
| 2025-08-04 | 11.07 | $11.00 | 208900 |
| 2025-08-01 | 11.07 | $10.21 | 256847 |
| 2025-07-31 | 11.14 | $10.57 | 199900 |
| 2025-07-30 | 11.17 | $11.14 | 323647 |
| 2025-07-29 | 11.14 | $11.48 | 535206 |
| 2025-07-28 | 11.06 | $10.65 | 251474 |
| 2025-07-25 | 11.06 | $10.83 | 144833 |
| 2025-07-24 | 11.04 | $11.25 | 184100 |
| 2025-07-23 | 10.97 | $10.75 | 204739 |
| 2025-07-22 | 10.95 | $10.83 | 306582 |
| 2025-07-21 | 10.92 | $11.48 | 224800 |
| 2025-07-18 | 10.82 | $11.65 | 185286 |
| 2025-07-17 | 10.70 | $11.90 | 228627 |
| 2025-07-16 | 10.54 | $12.09 | 196274 |
| 2025-07-15 | 10.35 | $12.24 | 197400 |
| 2025-07-14 | 10.12 | $11.72 | 225844 |
| 2025-07-11 | 9.93 | $11.62 | 443422 |
| 2025-07-10 | 9.73 | $10.35 | 227410 |
| 2025-07-09 | 9.65 | $10.80 | 340000 |
| 2025-07-08 | 9.51 | $10.32 | 689607 |
| 2025-07-07 | 9.42 | $8.85 | 116800 |
| 2025-07-03 | 9.48 | $9.03 | 187729 |
| 2025-07-02 | 9.53 | $8.96 | 246706 |
| 2025-07-01 | 9.58 | $9.07 | 276045 |
| 2025-06-30 | 9.63 | $8.96 | 562000 |
| 2025-06-27 | 9.69 | $9.59 | 422329 |
| 2025-06-26 | 9.67 | $10.24 | 230410 |
| 2025-06-25 | 9.59 | $10.10 | 262500 |
| 2025-06-24 | 9.51 | $10.66 | 357100 |
| 2025-06-23 | 9.37 | $10.43 | 372245 |
| 2025-06-20 | 9.24 | $10.57 | 397616 |
| 2025-06-18 | 9.08 | $9.94 | 387079 |
| 2025-06-17 | 8.97 | $9.55 | 556800 |
| 2025-06-16 | 8.88 | $8.42 | 247515 |
| 2025-06-13 | 8.89 | $8.11 | 155202 |
| 2025-06-12 | 8.92 | $8.76 | 415105 |
| 2025-06-11 | 8.87 | $8.23 | 489000 |
| 2025-06-10 | 8.87 | $7.97 | 1.2M |
| 2025-06-09 | 8.88 | $9.93 | 223900 |
| 2025-06-06 | 8.69 | $10.00 | 304901 |
| 2025-06-05 | 8.47 | $10.60 | 536600 |
| 2025-06-04 | 8.18 | $10.74 | 401700 |
| 2025-06-03 | 7.84 | $9.14 | 302200 |
| 2025-06-02 | 7.64 | $9.47 | 289100 |
| 2025-05-30 | 7.38 | $8.25 | 66802 |
| 2025-05-29 | 7.23 | $8.23 | 64138 |
| 2025-05-28 | 7.07 | $8.39 | 92500 |
| 2025-05-27 | 6.88 | $8.14 | 403332 |
| 2025-05-23 | 6.69 | $8.64 | 262035 |
| 2025-05-22 | 6.43 | $8.15 | 451615 |
| 2025-05-21 | 6.21 | $7.25 | 298300 |
| 2025-05-20 | 6.05 | $6.90 | 279000 |
| 2025-05-19 | 5.92 | $7.08 | 324720 |
| 2025-05-16 | 5.75 | $6.45 | 138600 |
| 2025-05-15 | 5.64 | $6.02 | 52162 |
| 2025-05-14 | 5.56 | $6.27 | 156900 |
| 2025-05-13 | 5.44 | $6.12 | 73227 |
| 2025-05-12 | 5.34 | $6.26 | 245402 |
| 2025-05-09 | 5.20 | $6.27 | 132093 |
| 2025-05-08 | 5.06 | $6.10 | 393500 |
| 2025-05-07 | 4.93 | $5.53 | 93300 |
| 2025-05-06 | 4.84 | $5.34 | 27150 |
| 2025-05-05 | 4.77 | $5.53 | 33600 |
| 2025-05-02 | 4.66 | $5.55 | 76409 |
| 2025-05-01 | 4.56 | $5.17 | 101346 |
| 2025-04-30 | 4.49 | $5.41 | 279317 |
| 2025-04-29 | 4.40 | $4.89 | 153100 |
| 2025-04-28 | 4.35 | $4.46 | 31300 |
| 2025-04-25 | 4.35 | $4.31 | 50002 |
| 2025-04-24 | 4.37 | $4.39 | 27344 |
| 2025-04-23 | 4.39 | $4.28 | 45976 |
| 2025-04-22 | 4.42 | $4.36 | 22009 |
| 2025-04-21 | 4.45 | $4.30 | 31038 |
| 2025-04-17 | 4.48 | $4.42 | 19201 |
| 2025-04-16 | 4.51 | $4.43 | 23722 |
| 2025-04-15 | 4.55 | $4.54 | 32950 |
| 2025-04-14 | 4.57 | $4.24 | 42329 |
| 2025-04-11 | 4.63 | $4.14 | 49237 |
| 2025-04-10 | 4.70 | $4.11 | 145413 |
| 2025-04-09 | 4.79 | $4.50 | 190568 |
| 2025-04-08 | 4.83 | $3.89 | 126100 |
| 2025-04-07 | 4.94 | $3.85 | 236549 |
| 2025-04-04 | 5.06 | $4.22 | 116836 |
| 2025-04-03 | 5.15 | $4.98 | 83922 |
| 2025-04-02 | 5.16 | $5.08 | 53238 |
| 2025-04-01 | 5.17 | $5.21 | 62000 |
| 2025-03-31 | 5.17 | $5.07 | 59471 |
| 2025-03-28 | 5.17 | $5.05 | 74030 |
| 2025-03-27 | 5.18 | $5.15 | 25900 |
| 2025-03-26 | 5.18 | $5.18 | 35400 |
| 2025-03-25 | 5.18 | $5.24 | 61700 |
| 2025-03-24 | 5.18 | $5.31 | 29100 |
| 2025-03-21 | 5.17 | $5.31 | 26100 |
| 2025-03-20 | 5.16 | $5.35 | 49401 |
| 2025-03-19 | 5.14 | $5.10 | 43926 |
| 2025-03-18 | 5.16 | $5.15 | 20350 |
| 2025-03-17 | 5.17 | $5.28 | 70198 |
| 2025-03-14 | 5.17 | $5.14 | 52138 |
| 2025-03-13 | 5.19 | $5.12 | 82854 |
| 2025-03-12 | 5.21 | $4.98 | 41737 |
| 2025-03-11 | 5.25 | $4.99 | 16327 |
| 2025-03-10 | 5.29 | $4.92 | 52262 |
| 2025-03-07 | 5.34 | $5.28 | 59700 |
| 2025-03-06 | 5.36 | $5.27 | 68500 |
| 2025-03-05 | 5.38 | $5.09 | 30400 |
| 2025-03-04 | 5.43 | $4.99 | 99718 |
| 2025-03-03 | 5.48 | $5.00 | 68533 |
| 2025-02-28 | 5.55 | $5.21 | 45522 |
| 2025-02-27 | 5.59 | $5.32 | 42600 |
| 2025-02-26 | 5.63 | $5.45 | 40333 |
| 2025-02-25 | 5.66 | $5.26 | 78097 |
| 2025-02-24 | 5.71 | $5.50 | 58500 |
| 2025-02-21 | 5.73 | $5.61 | 45800 |
| 2025-02-20 | 5.75 | $5.72 | 30117 |
| 2025-02-19 | 5.75 | $5.88 | 89960 |
| 2025-02-18 | 5.74 | $5.91 | 146900 |
| 2025-02-14 | 5.72 | $5.54 | 24400 |
| 2025-02-13 | 5.74 | $5.39 | 21300 |
| 2025-02-12 | 5.77 | $5.40 | 31600 |
| 2025-02-11 | 5.80 | $5.54 | 79942 |
| 2025-02-10 | 5.82 | $5.76 | 67139 |
| 2025-02-07 | 5.82 | $5.88 | 45654 |
| 2025-02-06 | 5.81 | $5.88 | 32985 |
| 2025-02-05 | 5.80 | $5.93 | 24533 |
| 2025-02-04 | 5.78 | $6.02 | 42400 |
| 2025-02-03 | 5.76 | $5.90 | 75636 |
| 2025-01-31 | 5.75 | $6.08 | 51218 |
| 2025-01-30 | 5.72 | $6.06 | 77700 |
| 2025-01-29 | 5.70 | $5.70 | 29100 |
| 2025-01-28 | 5.71 | $5.68 | 42797 |
| 2025-01-27 | 5.73 | $5.68 | 48802 |
| 2025-01-24 | 5.74 | $5.66 | 97134 |
| 2025-01-23 | 5.76 | $5.89 | 44900 |
| 2025-01-22 | 5.76 | $5.71 | 62400 |
| 2025-01-21 | 5.77 | $5.63 | 60198 |
| 2025-01-17 | 5.79 | $5.36 | 35533 |
| 2025-01-16 | 5.83 | $5.33 | 54227 |
| 2025-01-15 | 5.88 | $5.43 | 89511 |
| 2025-01-14 | 5.92 | $5.62 | 105050 |
| 2025-01-13 | 5.95 | $5.71 | 91000 |
| 2025-01-10 | 5.96 | $5.81 | 39534 |
| 2025-01-08 | 5.97 | $5.55 | 120912 |
| 2025-01-07 | 6.00 | $6.27 | 59927 |
| 2025-01-06 | 5.95 | $6.27 | 158648 |
| 2025-01-03 | 5.90 | $6.07 | 53827 |
| 2025-01-02 | 5.87 | $6.28 | 153037 |
| 2024-12-31 | 5.82 | $6.21 | 36524 |
| 2024-12-30 | 5.77 | $6.25 | 84327 |
| 2024-12-27 | 5.72 | $6.35 | 214203 |
| 2024-12-26 | 5.65 | $6.13 | 98642 |
| 2024-12-24 | 5.60 | $5.69 | 41403 |
| 2024-12-23 | 5.59 | $5.58 | 112027 |
| 2024-12-20 | 5.59 | $5.46 | 85892 |
| 2024-12-19 | 5.60 | $5.53 | 58833 |
| 2024-12-18 | 5.61 | $5.60 | 32816 |
| 2024-12-17 | 5.61 | $5.69 | 42752 |
| 2024-12-16 | 5.60 | $5.62 | 61122 |
| 2024-12-13 | 5.60 | $5.57 | 142960 |
| 2024-12-12 | 5.62 | $5.70 | 30678 |
| 2024-12-11 | 5.62 | $5.71 | 83265 |
| 2024-12-10 | 5.61 | $5.44 | 46956 |
| 2024-12-09 | 5.63 | $5.69 | 40968 |
| 2024-12-06 | 5.62 | $5.54 | 64609 |
| 2024-12-05 | 5.61 | $5.30 | 68600 |
| 2024-12-04 | 5.63 | $5.50 | 89200 |
| 2024-12-03 | 5.62 | $5.72 | 45200 |
| 2024-12-02 | 5.58 | $5.83 | 70110 |
| 2024-11-29 | 5.53 | $5.79 | 55800 |
| 2024-11-27 | 5.47 | $5.53 | 77446 |
| 2024-11-26 | 5.44 | $5.55 | 70240 |
| 2024-11-25 | 5.40 | $5.45 | 95535 |
| 2024-11-22 | 5.36 | $5.50 | 58512 |
| 2024-11-21 | 5.32 | $5.54 | 76533 |
| 2024-11-20 | 5.27 | $5.52 | 150841 |
| 2024-11-19 | 5.22 | $6.10 | 103863 |
| 2024-11-18 | 5.11 | $6.14 | 174239 |
| 2024-11-15 | 4.98 | $5.86 | 188733 |
| 2024-11-14 | 4.88 | $6.41 | 351721 |
| 2024-11-13 | 4.72 | $5.95 | 356549 |
| 2024-11-12 | 4.59 | $5.07 | 274642 |
| 2024-11-11 | 4.55 | $4.58 | 158960 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.67
2026-07-17
Close Price
$13.17
Vol: 619802
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.22
Average
10.21
Maximum
16.55
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.67 | $13.17 | 619802 |
| 2026-07-16 | 15.00 | $12.78 | 1.6M |
| 2026-07-15 | 15.47 | $13.51 | 1.2M |
| 2026-07-14 | 15.87 | $16.03 | 264800 |
| 2026-07-13 | 15.79 | $15.58 | 394740 |
| 2026-07-10 | 15.79 | $16.12 | 387000 |
| 2026-07-09 | 15.67 | $16.14 | 441000 |
| 2026-07-08 | 15.53 | $15.62 | 554632 |
| 2026-07-07 | 15.47 | $15.34 | 415700 |
| 2026-07-06 | 15.47 | $15.78 | 429530 |
| 2026-07-02 | 15.37 | $15.68 | 978916 |
| 2026-07-01 | 15.27 | $15.54 | 381300 |
| 2026-06-30 | 15.18 | $15.76 | 644733 |
| 2026-06-29 | 15.03 | $15.26 | 434010 |
| 2026-06-26 | 14.96 | $15.21 | 605747 |
| 2026-06-25 | 14.89 | $14.41 | 863548 |
| 2026-06-24 | 14.98 | $14.05 | 346332 |
| 2026-06-23 | 15.15 | $14.26 | 226943 |
| 2026-06-22 | 15.31 | $14.67 | 432372 |
| 2026-06-18 | 15.40 | $15.12 | 340303 |
| 2026-06-17 | 15.41 | $14.72 | 350203 |
| 2026-06-16 | 15.51 | $14.55 | 589893 |
| 2026-06-15 | 15.65 | $14.81 | 632472 |
| 2026-06-12 | 15.76 | $14.20 | 793132 |
| 2026-06-11 | 16.01 | $15.10 | 740000 |
| 2026-06-10 | 16.11 | $15.46 | 1.1M |
| 2026-06-09 | 16.14 | $16.88 | 1.6M |
| 2026-06-08 | 15.87 | $14.40 | 641740 |
| 2026-06-05 | 16.07 | $14.02 | 928900 |
| 2026-06-04 | 16.38 | $15.92 | 414200 |
| 2026-06-03 | 16.33 | $15.74 | 449328 |
| 2026-06-02 | 16.31 | $16.59 | 585326 |
| 2026-06-01 | 16.10 | $17.16 | 517000 |
| 2026-05-29 | 15.72 | $16.85 | 572494 |
| 2026-05-28 | 15.34 | $16.87 | 587366 |
| 2026-05-27 | 14.89 | $15.63 | 401465 |
| 2026-05-26 | 14.63 | $15.18 | 499233 |
| 2026-05-22 | 14.41 | $14.59 | 396456 |
| 2026-05-21 | 14.28 | $14.28 | 277500 |
| 2026-05-20 | 14.18 | $14.52 | 282900 |
| 2026-05-19 | 14.01 | $13.76 | 331518 |
| 2026-05-18 | 13.98 | $14.15 | 563619 |
| 2026-05-15 | 13.85 | $13.76 | 380581 |
| 2026-05-14 | 13.77 | $14.27 | 977932 |
| 2026-05-13 | 13.57 | $12.75 | 329517 |
| 2026-05-12 | 13.66 | $13.25 | 344100 |
| 2026-05-11 | 13.65 | $13.86 | 650537 |
| 2026-05-08 | 13.51 | $13.50 | 235357 |
| 2026-05-07 | 13.41 | $13.13 | 410369 |
| 2026-05-06 | 13.37 | $14.01 | 191132 |
| 2026-05-05 | 13.13 | $13.76 | 214337 |
| 2026-05-04 | 12.91 | $13.73 | 326735 |
| 2026-05-01 | 12.64 | $14.41 | 605300 |
| 2026-04-30 | 12.19 | $14.12 | 670500 |
| 2026-04-29 | 11.73 | $11.77 | 205900 |
| 2026-04-28 | 11.68 | $11.97 | 192027 |
| 2026-04-27 | 11.59 | $12.37 | 388424 |
| 2026-04-24 | 11.39 | $11.95 | 299422 |
| 2026-04-23 | 11.24 | $11.78 | 280900 |
| 2026-04-22 | 11.11 | $11.97 | 440929 |
| 2026-04-21 | 10.92 | $11.13 | 196520 |
| 2026-04-20 | 10.87 | $11.53 | 249874 |
| 2026-04-17 | 10.73 | $11.23 | 256500 |
| 2026-04-16 | 10.63 | $11.47 | 289883 |
| 2026-04-15 | 10.47 | $10.90 | 271500 |
| 2026-04-14 | 10.40 | $11.01 | 338747 |
| 2026-04-13 | 10.29 | $11.00 | 410300 |
| 2026-04-10 | 10.18 | $10.34 | 203800 |
| 2026-04-09 | 10.19 | $10.28 | 152600 |
| 2026-04-08 | 10.21 | $10.32 | 202906 |
| 2026-04-07 | 10.23 | $10.22 | 141800 |
| 2026-04-06 | 10.27 | $10.57 | 209751 |
| 2026-04-02 | 10.25 | $10.37 | 212884 |
| 2026-04-01 | 10.28 | $10.31 | 205931 |
| 2026-03-31 | 10.32 | $10.49 | 324000 |
| 2026-03-30 | 10.33 | $9.19 | 417971 |
| 2026-03-27 | 10.62 | $9.93 | 348200 |
| 2026-03-26 | 10.81 | $10.24 | 191817 |
| 2026-03-25 | 10.96 | $10.83 | 113127 |
| 2026-03-24 | 11.01 | $10.72 | 155657 |
| 2026-03-23 | 11.09 | $10.87 | 371224 |
| 2026-03-20 | 11.16 | $10.83 | 243717 |
| 2026-03-19 | 11.25 | $11.32 | 343441 |
| 2026-03-18 | 11.25 | $11.65 | 287917 |
| 2026-03-17 | 11.17 | $12.12 | 390131 |
| 2026-03-16 | 10.99 | $11.54 | 274497 |
| 2026-03-13 | 10.91 | $11.16 | 251641 |
| 2026-03-12 | 10.89 | $11.07 | 590700 |
| 2026-03-11 | 10.89 | $11.55 | 167116 |
| 2026-03-10 | 10.79 | $11.05 | 294649 |
| 2026-03-09 | 10.79 | $10.99 | 156200 |
| 2026-03-06 | 10.80 | $10.91 | 154147 |
| 2026-03-05 | 10.83 | $11.23 | 209648 |
| 2026-03-04 | 10.79 | $11.21 | 339420 |
| 2026-03-03 | 10.76 | $10.34 | 367914 |
| 2026-03-02 | 10.92 | $11.06 | 179713 |
| 2026-02-27 | 10.95 | $10.85 | 331121 |
| 2026-02-26 | 11.03 | $11.83 | 142900 |
| 2026-02-25 | 10.91 | $11.58 | 289300 |
| 2026-02-24 | 10.84 | $11.02 | 215718 |
| 2026-02-23 | 10.88 | $10.31 | 324100 |
| 2026-02-20 | 11.08 | $10.77 | 126344 |
| 2026-02-19 | 11.21 | $11.23 | 129478 |
| 2026-02-18 | 11.28 | $11.25 | 177984 |
| 2026-02-17 | 11.35 | $10.86 | 151545 |
| 2026-02-13 | 11.52 | $10.89 | 180568 |
| 2026-02-12 | 11.71 | $10.64 | 534221 |
| 2026-02-11 | 11.99 | $11.45 | 250300 |
| 2026-02-10 | 12.15 | $11.54 | 166733 |
| 2026-02-09 | 12.32 | $11.52 | 290435 |
| 2026-02-06 | 12.52 | $11.60 | 512000 |
| 2026-02-05 | 12.73 | $10.43 | 535133 |
| 2026-02-04 | 13.23 | $11.52 | 606417 |
| 2026-02-03 | 13.57 | $12.09 | 576509 |
| 2026-02-02 | 13.85 | $12.53 | 432400 |
| 2026-01-30 | 14.08 | $12.98 | 681727 |
| 2026-01-29 | 14.25 | $14.37 | 393500 |
| 2026-01-28 | 14.14 | $14.58 | 433921 |
| 2026-01-27 | 13.98 | $14.36 | 256330 |
| 2026-01-26 | 13.83 | $14.09 | 440242 |
| 2026-01-23 | 13.70 | $14.50 | 662114 |
| 2026-01-22 | 13.47 | $13.10 | 385317 |
| 2026-01-21 | 13.50 | $13.35 | 726728 |
| 2026-01-20 | 13.47 | $13.80 | 952814 |
| 2026-01-16 | 13.34 | $14.85 | 617000 |
| 2026-01-15 | 12.97 | $13.99 | 788300 |
| 2026-01-14 | 12.71 | $14.59 | 989700 |
| 2026-01-13 | 12.29 | $13.13 | 400600 |
| 2026-01-12 | 12.10 | $13.31 | 492800 |
| 2026-01-09 | 11.85 | $13.01 | 517300 |
| 2026-01-08 | 11.62 | $13.37 | 786900 |
| 2026-01-07 | 11.28 | $12.08 | 753600 |
| 2026-01-06 | 11.16 | $11.71 | 1.3M |
| 2026-01-05 | 11.10 | $11.85 | 1.4M |
| 2026-01-02 | 11.01 | $10.57 | 404900 |
| 2025-12-31 | 11.17 | $10.36 | 315300 |
| 2025-12-30 | 11.40 | $10.79 | 384200 |
| 2025-12-29 | 11.59 | $10.57 | 650925 |
| 2025-12-26 | 11.86 | $11.34 | 169944 |
| 2025-12-24 | 12.00 | $11.25 | 285242 |
| 2025-12-23 | 12.19 | $11.57 | 289300 |
| 2025-12-22 | 12.35 | $11.72 | 823100 |
| 2025-12-19 | 12.50 | $11.78 | 1.9M |
| 2025-12-18 | 12.66 | $12.17 | 375700 |
| 2025-12-17 | 12.77 | $12.69 | 300400 |
| 2025-12-16 | 12.79 | $12.82 | 574800 |
| 2025-12-15 | 12.78 | $12.66 | 442600 |
| 2025-12-12 | 12.80 | $12.77 | 291644 |
| 2025-12-11 | 12.80 | $13.78 | 363700 |
| 2025-12-10 | 12.59 | $12.29 | 218700 |
| 2025-12-09 | 12.65 | $12.64 | 213700 |
| 2025-12-08 | 12.66 | $13.13 | 241800 |
| 2025-12-05 | 12.56 | $13.88 | 295300 |
| 2025-12-04 | 12.30 | $13.92 | 375900 |
| 2025-12-03 | 11.98 | $13.67 | 487200 |
| 2025-12-02 | 11.66 | $11.79 | 309600 |
| 2025-12-01 | 11.69 | $12.63 | 270300 |
| 2025-11-28 | 11.56 | $13.26 | 196428 |
| 2025-11-26 | 11.27 | $12.41 | 267181 |
| 2025-11-25 | 11.12 | $12.38 | 547322 |
| 2025-11-24 | 10.95 | $12.72 | 951200 |
| 2025-11-21 | 10.70 | $10.90 | 362400 |
| 2025-11-20 | 10.79 | $10.65 | 858900 |
| 2025-11-19 | 10.96 | $9.89 | 318500 |
| 2025-11-18 | 11.33 | $10.35 | 236800 |
| 2025-11-17 | 11.66 | $10.45 | 147200 |
| 2025-11-14 | 12.02 | $11.10 | 330700 |
| 2025-11-13 | 12.32 | $11.04 | 162200 |
| 2025-11-12 | 12.68 | $11.84 | 176300 |
| 2025-11-11 | 12.93 | $11.68 | 192600 |
| 2025-11-10 | 13.26 | $11.81 | 305300 |
| 2025-11-07 | 13.62 | $12.31 | 360600 |
| 2025-11-06 | 13.94 | $12.05 | 393100 |
| 2025-11-05 | 14.35 | $13.22 | 147800 |
| 2025-11-04 | 14.60 | $13.93 | 133800 |
| 2025-11-03 | 14.73 | $13.91 | 140600 |
| 2025-10-31 | 14.88 | $14.26 | 140700 |
| 2025-10-30 | 14.98 | $14.68 | 208800 |
| 2025-10-29 | 15.01 | $14.13 | 152200 |
| 2025-10-28 | 15.16 | $14.58 | 196400 |
| 2025-10-27 | 15.23 | $14.44 | 142600 |
| 2025-10-24 | 15.35 | $14.71 | 197900 |
| 2025-10-23 | 15.42 | $14.37 | 174500 |
| 2025-10-22 | 15.57 | $13.68 | 374500 |
| 2025-10-21 | 15.89 | $14.36 | 215900 |
| 2025-10-20 | 16.11 | $15.12 | 158700 |
| 2025-10-17 | 16.20 | $14.63 | 274500 |
| 2025-10-16 | 16.40 | $14.97 | 419500 |
| 2025-10-15 | 16.55 | $16.63 | 222800 |
| 2025-10-14 | 16.37 | $17.39 | 256200 |
| 2025-10-13 | 15.99 | $16.89 | 182000 |
| 2025-10-10 | 15.65 | $16.31 | 386200 |
| 2025-10-09 | 15.37 | $15.84 | 379300 |
| 2025-10-08 | 15.14 | $16.95 | 276300 |
| 2025-10-07 | 14.63 | $15.56 | 281700 |
| 2025-10-06 | 14.33 | $16.00 | 368900 |
| 2025-10-03 | 13.88 | $15.09 | 443100 |
| 2025-10-02 | 13.54 | $13.70 | 185900 |
| 2025-10-01 | 13.45 | $13.04 | 251000 |
| 2025-09-30 | 13.47 | $13.40 | 144600 |
| 2025-09-29 | 13.41 | $13.77 | 291400 |
| 2025-09-26 | 13.27 | $12.52 | 121000 |
| 2025-09-25 | 13.36 | $12.46 | 357984 |
| 2025-09-24 | 13.47 | $13.22 | 202000 |
| 2025-09-23 | 13.44 | $13.76 | 272925 |
| 2025-09-22 | 13.29 | $13.57 | 230197 |
| 2025-09-19 | 13.14 | $13.35 | 370200 |
| 2025-09-18 | 13.02 | $13.19 | 172700 |
| 2025-09-17 | 12.91 | $13.13 | 307500 |
| 2025-09-16 | 12.79 | $13.93 | 390700 |
| 2025-09-15 | 12.47 | $13.16 | 156300 |
| 2025-09-12 | 12.27 | $12.77 | 146400 |
| 2025-09-11 | 12.11 | $13.00 | 246000 |
| 2025-09-10 | 11.87 | $12.81 | 246100 |
| 2025-09-09 | 11.64 | $12.95 | 630200 |
| 2025-09-08 | 11.33 | $11.60 | 277700 |
| 2025-09-05 | 11.26 | $10.73 | 144182 |
| 2025-09-04 | 11.37 | $11.03 | 135415 |
| 2025-09-03 | 11.42 | $11.15 | 75469 |
| 2025-09-02 | 11.46 | $11.27 | 150934 |
| 2025-08-29 | 11.48 | $11.51 | 168545 |
| 2025-08-28 | 11.44 | $11.67 | 119000 |
| 2025-08-27 | 11.37 | $11.64 | 216733 |
| 2025-08-26 | 11.29 | $11.96 | 352604 |
| 2025-08-25 | 11.14 | $10.93 | 164700 |
| 2025-08-22 | 11.17 | $10.90 | 139174 |
| 2025-08-21 | 11.21 | $10.47 | 90956 |
| 2025-08-20 | 11.35 | $10.41 | 219000 |
| 2025-08-19 | 11.52 | $10.93 | 179800 |
| 2025-08-18 | 11.61 | $10.90 | 200125 |
| 2025-08-15 | 11.72 | $11.27 | 263860 |
| 2025-08-14 | 11.77 | $11.71 | 169400 |
| 2025-08-13 | 11.73 | $12.05 | 188317 |
| 2025-08-12 | 11.60 | $11.67 | 217661 |
| 2025-08-11 | 11.54 | $11.98 | 445397 |
| 2025-08-08 | 11.39 | $11.38 | 216500 |
| 2025-08-07 | 11.35 | $11.69 | 339831 |
| 2025-08-06 | 11.23 | $11.08 | 146924 |
| 2025-08-05 | 11.22 | $11.01 | 235270 |
| 2025-08-04 | 11.22 | $11.00 | 208900 |
| 2025-08-01 | 11.22 | $10.21 | 256847 |
| 2025-07-31 | 11.39 | $10.57 | 199900 |
| 2025-07-30 | 11.50 | $11.14 | 323647 |
| 2025-07-29 | 11.51 | $11.48 | 535206 |
| 2025-07-28 | 11.44 | $10.65 | 251474 |
| 2025-07-25 | 11.53 | $10.83 | 144833 |
| 2025-07-24 | 11.60 | $11.25 | 184100 |
| 2025-07-23 | 11.58 | $10.75 | 204739 |
| 2025-07-22 | 11.67 | $10.83 | 306582 |
| 2025-07-21 | 11.74 | $11.48 | 224800 |
| 2025-07-18 | 11.68 | $11.65 | 185286 |
| 2025-07-17 | 11.57 | $11.90 | 228627 |
| 2025-07-16 | 11.39 | $12.09 | 196274 |
| 2025-07-15 | 11.13 | $12.24 | 197400 |
| 2025-07-14 | 10.79 | $11.72 | 225844 |
| 2025-07-11 | 10.50 | $11.62 | 443422 |
| 2025-07-10 | 10.18 | $10.35 | 227410 |
| 2025-07-09 | 10.08 | $10.80 | 340000 |
| 2025-07-08 | 9.86 | $10.32 | 689607 |
| 2025-07-07 | 9.70 | $8.85 | 116800 |
| 2025-07-03 | 9.83 | $9.03 | 187729 |
| 2025-07-02 | 9.93 | $8.96 | 246706 |
| 2025-07-01 | 10.06 | $9.07 | 276045 |
| 2025-06-30 | 10.19 | $8.96 | 562000 |
| 2025-06-27 | 10.35 | $9.59 | 422329 |
| 2025-06-26 | 10.41 | $10.24 | 230410 |
| 2025-06-25 | 10.32 | $10.10 | 262500 |
| 2025-06-24 | 10.25 | $10.66 | 357100 |
| 2025-06-23 | 10.05 | $10.43 | 372245 |
| 2025-06-20 | 9.85 | $10.57 | 397616 |
| 2025-06-18 | 9.59 | $9.94 | 387079 |
| 2025-06-17 | 9.41 | $9.55 | 556800 |
| 2025-06-16 | 9.28 | $8.42 | 247515 |
| 2025-06-13 | 9.37 | $8.11 | 155202 |
| 2025-06-12 | 9.52 | $8.76 | 415105 |
| 2025-06-11 | 9.56 | $8.23 | 489000 |
| 2025-06-10 | 9.71 | $7.97 | 1.2M |
| 2025-06-09 | 9.93 | $9.93 | 223900 |
| 2025-06-06 | 9.77 | $10.00 | 304901 |
| 2025-06-05 | 9.56 | $10.60 | 536600 |
| 2025-06-04 | 9.18 | $10.74 | 401700 |
| 2025-06-03 | 8.70 | $9.14 | 302200 |
| 2025-06-02 | 8.47 | $9.47 | 289100 |
| 2025-05-30 | 8.13 | $8.25 | 66802 |
| 2025-05-29 | 7.99 | $8.23 | 64138 |
| 2025-05-28 | 7.82 | $8.39 | 92500 |
| 2025-05-27 | 7.59 | $8.14 | 403332 |
| 2025-05-23 | 7.37 | $8.64 | 262035 |
| 2025-05-22 | 7.00 | $8.15 | 451615 |
| 2025-05-21 | 6.67 | $7.25 | 298300 |
| 2025-05-20 | 6.48 | $6.90 | 279000 |
| 2025-05-19 | 6.32 | $7.08 | 324720 |
| 2025-05-16 | 6.10 | $6.45 | 138600 |
| 2025-05-15 | 5.97 | $6.02 | 52162 |
| 2025-05-14 | 5.91 | $6.27 | 156900 |
| 2025-05-13 | 5.79 | $6.12 | 73227 |
| 2025-05-12 | 5.67 | $6.26 | 245402 |
| 2025-05-09 | 5.51 | $6.27 | 132093 |
| 2025-05-08 | 5.31 | $6.10 | 393500 |
| 2025-05-07 | 5.11 | $5.53 | 93300 |
| 2025-05-06 | 5.01 | $5.34 | 27150 |
| 2025-05-05 | 4.92 | $5.53 | 33600 |
| 2025-05-02 | 4.79 | $5.55 | 76409 |
| 2025-05-01 | 4.62 | $5.17 | 101346 |
| 2025-04-30 | 4.51 | $5.41 | 279317 |
| 2025-04-29 | 4.33 | $4.89 | 153100 |
| 2025-04-28 | 4.24 | $4.46 | 31300 |
| 2025-04-25 | 4.22 | $4.31 | 50002 |
| 2025-04-24 | 4.23 | $4.39 | 27344 |
| 2025-04-23 | 4.22 | $4.28 | 45976 |
| 2025-04-22 | 4.24 | $4.36 | 22009 |
| 2025-04-21 | 4.25 | $4.30 | 31038 |
| 2025-04-17 | 4.27 | $4.42 | 19201 |
| 2025-04-16 | 4.28 | $4.43 | 23722 |
| 2025-04-15 | 4.28 | $4.54 | 32950 |
| 2025-04-14 | 4.27 | $4.24 | 42329 |
| 2025-04-11 | 4.32 | $4.14 | 49237 |
| 2025-04-10 | 4.39 | $4.11 | 145413 |
| 2025-04-09 | 4.49 | $4.50 | 190568 |
| 2025-04-08 | 4.52 | $3.89 | 126100 |
| 2025-04-07 | 4.69 | $3.85 | 236549 |
| 2025-04-04 | 4.90 | $4.22 | 116836 |
| 2025-04-03 | 5.06 | $4.98 | 83922 |
| 2025-04-02 | 5.09 | $5.08 | 53238 |
| 2025-04-01 | 5.11 | $5.21 | 62000 |
| 2025-03-31 | 5.09 | $5.07 | 59471 |
| 2025-03-28 | 5.11 | $5.05 | 74030 |
| 2025-03-27 | 5.14 | $5.15 | 25900 |
| 2025-03-26 | 5.14 | $5.18 | 35400 |
| 2025-03-25 | 5.15 | $5.24 | 61700 |
| 2025-03-24 | 5.14 | $5.31 | 29100 |
| 2025-03-21 | 5.12 | $5.31 | 26100 |
| 2025-03-20 | 5.09 | $5.35 | 49401 |
| 2025-03-19 | 5.05 | $5.10 | 43926 |
| 2025-03-18 | 5.06 | $5.15 | 20350 |
| 2025-03-17 | 5.07 | $5.28 | 70198 |
| 2025-03-14 | 5.04 | $5.14 | 52138 |
| 2025-03-13 | 5.04 | $5.12 | 82854 |
| 2025-03-12 | 5.05 | $4.98 | 41737 |
| 2025-03-11 | 5.09 | $4.99 | 16327 |
| 2025-03-10 | 5.14 | $4.92 | 52262 |
| 2025-03-07 | 5.21 | $5.28 | 59700 |
| 2025-03-06 | 5.21 | $5.27 | 68500 |
| 2025-03-05 | 5.22 | $5.09 | 30400 |
| 2025-03-04 | 5.27 | $4.99 | 99718 |
| 2025-03-03 | 5.35 | $5.00 | 68533 |
| 2025-02-28 | 5.44 | $5.21 | 45522 |
| 2025-02-27 | 5.50 | $5.32 | 42600 |
| 2025-02-26 | 5.56 | $5.45 | 40333 |
| 2025-02-25 | 5.59 | $5.26 | 78097 |
| 2025-02-24 | 5.66 | $5.50 | 58500 |
| 2025-02-21 | 5.70 | $5.61 | 45800 |
| 2025-02-20 | 5.72 | $5.72 | 30117 |
| 2025-02-19 | 5.73 | $5.88 | 89960 |
| 2025-02-18 | 5.70 | $5.91 | 146900 |
| 2025-02-14 | 5.65 | $5.54 | 24400 |
| 2025-02-13 | 5.68 | $5.39 | 21300 |
| 2025-02-12 | 5.75 | $5.40 | 31600 |
| 2025-02-11 | 5.83 | $5.54 | 79942 |
| 2025-02-10 | 5.88 | $5.76 | 67139 |
| 2025-02-07 | 5.90 | $5.88 | 45654 |
| 2025-02-06 | 5.90 | $5.88 | 32985 |
| 2025-02-05 | 5.90 | $5.93 | 24533 |
| 2025-02-04 | 5.88 | $6.02 | 42400 |
| 2025-02-03 | 5.84 | $5.90 | 75636 |
| 2025-01-31 | 5.83 | $6.08 | 51218 |
| 2025-01-30 | 5.77 | $6.06 | 77700 |
| 2025-01-29 | 5.71 | $5.70 | 29100 |
| 2025-01-28 | 5.71 | $5.68 | 42797 |
| 2025-01-27 | 5.71 | $5.68 | 48802 |
| 2025-01-24 | 5.72 | $5.66 | 97134 |
| 2025-01-23 | 5.73 | $5.89 | 44900 |
| 2025-01-22 | 5.70 | $5.71 | 62400 |
| 2025-01-21 | 5.70 | $5.63 | 60198 |
| 2025-01-17 | 5.72 | $5.36 | 35533 |
| 2025-01-16 | 5.79 | $5.33 | 54227 |
| 2025-01-15 | 5.89 | $5.43 | 89511 |
| 2025-01-14 | 5.97 | $5.62 | 105050 |
| 2025-01-13 | 6.03 | $5.71 | 91000 |
| 2025-01-10 | 6.08 | $5.81 | 39534 |
| 2025-01-08 | 6.12 | $5.55 | 120912 |
| 2025-01-07 | 6.22 | $6.27 | 59927 |
| 2025-01-06 | 6.17 | $6.27 | 158648 |
| 2025-01-03 | 6.12 | $6.07 | 53827 |
| 2025-01-02 | 6.11 | $6.28 | 153037 |
| 2024-12-31 | 6.04 | $6.21 | 36524 |
| 2024-12-30 | 5.98 | $6.25 | 84327 |
| 2024-12-27 | 5.90 | $6.35 | 214203 |
| 2024-12-26 | 5.78 | $6.13 | 98642 |
| 2024-12-24 | 5.69 | $5.69 | 41403 |
| 2024-12-23 | 5.67 | $5.58 | 112027 |
| 2024-12-20 | 5.68 | $5.46 | 85892 |
| 2024-12-19 | 5.71 | $5.53 | 58833 |
| 2024-12-18 | 5.73 | $5.60 | 32816 |
| 2024-12-17 | 5.74 | $5.69 | 42752 |
| 2024-12-16 | 5.73 | $5.62 | 61122 |
| 2024-12-13 | 5.73 | $5.57 | 142960 |
| 2024-12-12 | 5.74 | $5.70 | 30678 |
| 2024-12-11 | 5.72 | $5.71 | 83265 |
| 2024-12-10 | 5.70 | $5.44 | 46956 |
| 2024-12-09 | 5.73 | $5.69 | 40968 |
| 2024-12-06 | 5.71 | $5.54 | 64609 |
| 2024-12-05 | 5.72 | $5.30 | 68600 |
| 2024-12-04 | 5.78 | $5.50 | 89200 |
| 2024-12-03 | 5.80 | $5.72 | 45200 |
| 2024-12-02 | 5.78 | $5.83 | 70110 |
| 2024-11-29 | 5.73 | $5.79 | 55800 |
| 2024-11-27 | 5.68 | $5.53 | 77446 |
| 2024-11-26 | 5.68 | $5.55 | 70240 |
| 2024-11-25 | 5.66 | $5.45 | 95535 |
| 2024-11-22 | 5.67 | $5.50 | 58512 |
| 2024-11-21 | 5.66 | $5.54 | 76533 |
| 2024-11-20 | 5.64 | $5.52 | 150841 |
| 2024-11-19 | 5.62 | $6.10 | 103863 |
| 2024-11-18 | 5.47 | $6.14 | 174239 |
| 2024-11-15 | 5.29 | $5.86 | 188733 |
| 2024-11-14 | 5.14 | $6.41 | 351721 |
| 2024-11-13 | 4.84 | $5.95 | 356549 |
| 2024-11-12 | 4.60 | $5.07 | 274642 |
| 2024-11-11 | 4.50 | $4.58 | 158960 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.17
2026-07-17
Close Price
$13.17
Vol: 619802
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.11
Average
10.21
Maximum
17.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.17 | $13.17 | 619802 |
| 2026-07-16 | 14.61 | $12.78 | 1.6M |
| 2026-07-15 | 15.27 | $13.51 | 1.2M |
| 2026-07-14 | 15.85 | $16.03 | 264800 |
| 2026-07-13 | 15.75 | $15.58 | 394740 |
| 2026-07-10 | 15.77 | $16.12 | 387000 |
| 2026-07-09 | 15.62 | $16.14 | 441000 |
| 2026-07-08 | 15.42 | $15.62 | 554632 |
| 2026-07-07 | 15.35 | $15.34 | 415700 |
| 2026-07-06 | 15.34 | $15.78 | 429530 |
| 2026-07-02 | 15.19 | $15.68 | 978916 |
| 2026-07-01 | 15.04 | $15.54 | 381300 |
| 2026-06-30 | 14.90 | $15.76 | 644733 |
| 2026-06-29 | 14.66 | $15.26 | 434010 |
| 2026-06-26 | 14.53 | $15.21 | 605747 |
| 2026-06-25 | 14.38 | $14.41 | 863548 |
| 2026-06-24 | 14.47 | $14.05 | 346332 |
| 2026-06-23 | 14.69 | $14.26 | 226943 |
| 2026-06-22 | 14.89 | $14.67 | 432372 |
| 2026-06-18 | 15.00 | $15.12 | 340303 |
| 2026-06-17 | 15.00 | $14.72 | 350203 |
| 2026-06-16 | 15.13 | $14.55 | 589893 |
| 2026-06-15 | 15.33 | $14.81 | 632472 |
| 2026-06-12 | 15.50 | $14.20 | 793132 |
| 2026-06-11 | 15.88 | $15.10 | 740000 |
| 2026-06-10 | 16.06 | $15.46 | 1.1M |
| 2026-06-09 | 16.15 | $16.88 | 1.6M |
| 2026-06-08 | 15.81 | $14.40 | 641740 |
| 2026-06-05 | 16.16 | $14.02 | 928900 |
| 2026-06-04 | 16.70 | $15.92 | 414200 |
| 2026-06-03 | 16.73 | $15.74 | 449328 |
| 2026-06-02 | 16.81 | $16.59 | 585326 |
| 2026-06-01 | 16.62 | $17.16 | 517000 |
| 2026-05-29 | 16.19 | $16.85 | 572494 |
| 2026-05-28 | 15.74 | $16.87 | 587366 |
| 2026-05-27 | 15.17 | $15.63 | 401465 |
| 2026-05-26 | 14.86 | $15.18 | 499233 |
| 2026-05-22 | 14.61 | $14.59 | 396456 |
| 2026-05-21 | 14.47 | $14.28 | 277500 |
| 2026-05-20 | 14.40 | $14.52 | 282900 |
| 2026-05-19 | 14.22 | $13.76 | 331518 |
| 2026-05-18 | 14.23 | $14.15 | 563619 |
| 2026-05-15 | 14.11 | $13.76 | 380581 |
| 2026-05-14 | 14.07 | $14.27 | 977932 |
| 2026-05-13 | 13.85 | $12.75 | 329517 |
| 2026-05-12 | 14.05 | $13.25 | 344100 |
| 2026-05-11 | 14.13 | $13.86 | 650537 |
| 2026-05-08 | 14.01 | $13.50 | 235357 |
| 2026-05-07 | 13.97 | $13.13 | 410369 |
| 2026-05-06 | 14.02 | $14.01 | 191132 |
| 2026-05-05 | 13.78 | $13.76 | 214337 |
| 2026-05-04 | 13.55 | $13.73 | 326735 |
| 2026-05-01 | 13.27 | $14.41 | 605300 |
| 2026-04-30 | 12.71 | $14.12 | 670500 |
| 2026-04-29 | 12.09 | $11.77 | 205900 |
| 2026-04-28 | 12.08 | $11.97 | 192027 |
| 2026-04-27 | 11.99 | $12.37 | 388424 |
| 2026-04-24 | 11.76 | $11.95 | 299422 |
| 2026-04-23 | 11.59 | $11.78 | 280900 |
| 2026-04-22 | 11.44 | $11.97 | 440929 |
| 2026-04-21 | 11.19 | $11.13 | 196520 |
| 2026-04-20 | 11.15 | $11.53 | 249874 |
| 2026-04-17 | 10.97 | $11.23 | 256500 |
| 2026-04-16 | 10.84 | $11.47 | 289883 |
| 2026-04-15 | 10.61 | $10.90 | 271500 |
| 2026-04-14 | 10.51 | $11.01 | 338747 |
| 2026-04-13 | 10.36 | $11.00 | 410300 |
| 2026-04-10 | 10.17 | $10.34 | 203800 |
| 2026-04-09 | 10.16 | $10.28 | 152600 |
| 2026-04-08 | 10.17 | $10.32 | 202906 |
| 2026-04-07 | 10.17 | $10.22 | 141800 |
| 2026-04-06 | 10.22 | $10.57 | 209751 |
| 2026-04-02 | 10.16 | $10.37 | 212884 |
| 2026-04-01 | 10.16 | $10.31 | 205931 |
| 2026-03-31 | 10.19 | $10.49 | 324000 |
| 2026-03-30 | 10.17 | $9.19 | 417971 |
| 2026-03-27 | 10.56 | $9.93 | 348200 |
| 2026-03-26 | 10.81 | $10.24 | 191817 |
| 2026-03-25 | 11.02 | $10.83 | 113127 |
| 2026-03-24 | 11.10 | $10.72 | 155657 |
| 2026-03-23 | 11.22 | $10.87 | 371224 |
| 2026-03-20 | 11.32 | $10.83 | 243717 |
| 2026-03-19 | 11.46 | $11.32 | 343441 |
| 2026-03-18 | 11.48 | $11.65 | 287917 |
| 2026-03-17 | 11.39 | $12.12 | 390131 |
| 2026-03-16 | 11.13 | $11.54 | 274497 |
| 2026-03-13 | 11.00 | $11.16 | 251641 |
| 2026-03-12 | 10.97 | $11.07 | 590700 |
| 2026-03-11 | 10.96 | $11.55 | 167116 |
| 2026-03-10 | 10.80 | $11.05 | 294649 |
| 2026-03-09 | 10.76 | $10.99 | 156200 |
| 2026-03-06 | 10.75 | $10.91 | 154147 |
| 2026-03-05 | 10.76 | $11.23 | 209648 |
| 2026-03-04 | 10.68 | $11.21 | 339420 |
| 2026-03-03 | 10.59 | $10.34 | 367914 |
| 2026-03-02 | 10.77 | $11.06 | 179713 |
| 2026-02-27 | 10.77 | $10.85 | 331121 |
| 2026-02-26 | 10.84 | $11.83 | 142900 |
| 2026-02-25 | 10.63 | $11.58 | 289300 |
| 2026-02-24 | 10.45 | $11.02 | 215718 |
| 2026-02-23 | 10.43 | $10.31 | 324100 |
| 2026-02-20 | 10.64 | $10.77 | 126344 |
| 2026-02-19 | 10.76 | $11.23 | 129478 |
| 2026-02-18 | 10.78 | $11.25 | 177984 |
| 2026-02-17 | 10.80 | $10.86 | 151545 |
| 2026-02-13 | 10.96 | $10.89 | 180568 |
| 2026-02-12 | 11.17 | $10.64 | 534221 |
| 2026-02-11 | 11.50 | $11.45 | 250300 |
| 2026-02-10 | 11.67 | $11.54 | 166733 |
| 2026-02-09 | 11.85 | $11.52 | 290435 |
| 2026-02-06 | 12.08 | $11.60 | 512000 |
| 2026-02-05 | 12.34 | $10.43 | 535133 |
| 2026-02-04 | 13.04 | $11.52 | 606417 |
| 2026-02-03 | 13.55 | $12.09 | 576509 |
| 2026-02-02 | 13.98 | $12.53 | 432400 |
| 2026-01-30 | 14.36 | $12.98 | 681727 |
| 2026-01-29 | 14.67 | $14.37 | 393500 |
| 2026-01-28 | 14.60 | $14.58 | 433921 |
| 2026-01-27 | 14.43 | $14.36 | 256330 |
| 2026-01-26 | 14.29 | $14.09 | 440242 |
| 2026-01-23 | 14.19 | $14.50 | 662114 |
| 2026-01-22 | 13.93 | $13.10 | 385317 |
| 2026-01-21 | 14.04 | $13.35 | 726728 |
| 2026-01-20 | 14.08 | $13.80 | 952814 |
| 2026-01-16 | 13.98 | $14.85 | 617000 |
| 2026-01-15 | 13.52 | $13.99 | 788300 |
| 2026-01-14 | 13.21 | $14.59 | 989700 |
| 2026-01-13 | 12.64 | $13.13 | 400600 |
| 2026-01-12 | 12.41 | $13.31 | 492800 |
| 2026-01-09 | 12.06 | $13.01 | 517300 |
| 2026-01-08 | 11.73 | $13.37 | 786900 |
| 2026-01-07 | 11.22 | $12.08 | 753600 |
| 2026-01-06 | 11.01 | $11.71 | 1.3M |
| 2026-01-05 | 10.88 | $11.85 | 1.4M |
| 2026-01-02 | 10.68 | $10.57 | 404900 |
| 2025-12-31 | 10.85 | $10.36 | 315300 |
| 2025-12-30 | 11.14 | $10.79 | 384200 |
| 2025-12-29 | 11.36 | $10.57 | 650925 |
| 2025-12-26 | 11.71 | $11.34 | 169944 |
| 2025-12-24 | 11.90 | $11.25 | 285242 |
| 2025-12-23 | 12.16 | $11.57 | 289300 |
| 2025-12-22 | 12.38 | $11.72 | 823100 |
| 2025-12-19 | 12.60 | $11.78 | 1.9M |
| 2025-12-18 | 12.85 | $12.17 | 375700 |
| 2025-12-17 | 13.02 | $12.69 | 300400 |
| 2025-12-16 | 13.07 | $12.82 | 574800 |
| 2025-12-15 | 13.09 | $12.66 | 442600 |
| 2025-12-12 | 13.15 | $12.77 | 291644 |
| 2025-12-11 | 13.20 | $13.78 | 363700 |
| 2025-12-10 | 12.92 | $12.29 | 218700 |
| 2025-12-09 | 13.06 | $12.64 | 213700 |
| 2025-12-08 | 13.11 | $13.13 | 241800 |
| 2025-12-05 | 13.01 | $13.88 | 295300 |
| 2025-12-04 | 12.65 | $13.92 | 375900 |
| 2025-12-03 | 12.20 | $13.67 | 487200 |
| 2025-12-02 | 11.73 | $11.79 | 309600 |
| 2025-12-01 | 11.75 | $12.63 | 270300 |
| 2025-11-28 | 11.52 | $13.26 | 196428 |
| 2025-11-26 | 11.05 | $12.41 | 267181 |
| 2025-11-25 | 10.76 | $12.38 | 547322 |
| 2025-11-24 | 10.43 | $12.72 | 951200 |
| 2025-11-21 | 9.93 | $10.90 | 362400 |
| 2025-11-20 | 9.92 | $10.65 | 858900 |
| 2025-11-19 | 10.01 | $9.89 | 318500 |
| 2025-11-18 | 10.39 | $10.35 | 236800 |
| 2025-11-17 | 10.72 | $10.45 | 147200 |
| 2025-11-14 | 11.12 | $11.10 | 330700 |
| 2025-11-13 | 11.42 | $11.04 | 162200 |
| 2025-11-12 | 11.82 | $11.84 | 176300 |
| 2025-11-11 | 12.07 | $11.68 | 192600 |
| 2025-11-10 | 12.44 | $11.81 | 305300 |
| 2025-11-07 | 12.86 | $12.31 | 360600 |
| 2025-11-06 | 13.24 | $12.05 | 393100 |
| 2025-11-05 | 13.78 | $13.22 | 147800 |
| 2025-11-04 | 14.08 | $13.93 | 133800 |
| 2025-11-03 | 14.22 | $13.91 | 140600 |
| 2025-10-31 | 14.41 | $14.26 | 140700 |
| 2025-10-30 | 14.53 | $14.68 | 208800 |
| 2025-10-29 | 14.54 | $14.13 | 152200 |
| 2025-10-28 | 14.74 | $14.58 | 196400 |
| 2025-10-27 | 14.83 | $14.44 | 142600 |
| 2025-10-24 | 14.98 | $14.71 | 197900 |
| 2025-10-23 | 15.08 | $14.37 | 174500 |
| 2025-10-22 | 15.31 | $13.68 | 374500 |
| 2025-10-21 | 15.80 | $14.36 | 215900 |
| 2025-10-20 | 16.17 | $15.12 | 158700 |
| 2025-10-17 | 16.37 | $14.63 | 274500 |
| 2025-10-16 | 16.75 | $14.97 | 419500 |
| 2025-10-15 | 17.09 | $16.63 | 222800 |
| 2025-10-14 | 16.96 | $17.39 | 256200 |
| 2025-10-13 | 16.53 | $16.89 | 182000 |
| 2025-10-10 | 16.16 | $16.31 | 386200 |
| 2025-10-09 | 15.86 | $15.84 | 379300 |
| 2025-10-08 | 15.63 | $16.95 | 276300 |
| 2025-10-07 | 14.98 | $15.56 | 281700 |
| 2025-10-06 | 14.62 | $16.00 | 368900 |
| 2025-10-03 | 14.02 | $15.09 | 443100 |
| 2025-10-02 | 13.58 | $13.70 | 185900 |
| 2025-10-01 | 13.47 | $13.04 | 251000 |
| 2025-09-30 | 13.53 | $13.40 | 144600 |
| 2025-09-29 | 13.49 | $13.77 | 291400 |
| 2025-09-26 | 13.32 | $12.52 | 121000 |
| 2025-09-25 | 13.49 | $12.46 | 357984 |
| 2025-09-24 | 13.71 | $13.22 | 202000 |
| 2025-09-23 | 13.73 | $13.76 | 272925 |
| 2025-09-22 | 13.58 | $13.57 | 230197 |
| 2025-09-19 | 13.44 | $13.35 | 370200 |
| 2025-09-18 | 13.32 | $13.19 | 172700 |
| 2025-09-17 | 13.22 | $13.13 | 307500 |
| 2025-09-16 | 13.11 | $13.93 | 390700 |
| 2025-09-15 | 12.71 | $13.16 | 156300 |
| 2025-09-12 | 12.46 | $12.77 | 146400 |
| 2025-09-11 | 12.27 | $13.00 | 246000 |
| 2025-09-10 | 11.95 | $12.81 | 246100 |
| 2025-09-09 | 11.63 | $12.95 | 630200 |
| 2025-09-08 | 11.18 | $11.60 | 277700 |
| 2025-09-05 | 11.07 | $10.73 | 144182 |
| 2025-09-04 | 11.21 | $11.03 | 135415 |
| 2025-09-03 | 11.28 | $11.15 | 75469 |
| 2025-09-02 | 11.33 | $11.27 | 150934 |
| 2025-08-29 | 11.36 | $11.51 | 168545 |
| 2025-08-28 | 11.31 | $11.67 | 119000 |
| 2025-08-27 | 11.20 | $11.64 | 216733 |
| 2025-08-26 | 11.08 | $11.96 | 352604 |
| 2025-08-25 | 10.83 | $10.93 | 164700 |
| 2025-08-22 | 10.85 | $10.90 | 139174 |
| 2025-08-21 | 10.88 | $10.47 | 90956 |
| 2025-08-20 | 11.07 | $10.41 | 219000 |
| 2025-08-19 | 11.31 | $10.93 | 179800 |
| 2025-08-18 | 11.44 | $10.90 | 200125 |
| 2025-08-15 | 11.61 | $11.27 | 263860 |
| 2025-08-14 | 11.69 | $11.71 | 169400 |
| 2025-08-13 | 11.64 | $12.05 | 188317 |
| 2025-08-12 | 11.48 | $11.67 | 217661 |
| 2025-08-11 | 11.39 | $11.98 | 445397 |
| 2025-08-08 | 11.18 | $11.38 | 216500 |
| 2025-08-07 | 11.12 | $11.69 | 339831 |
| 2025-08-06 | 10.94 | $11.08 | 146924 |
| 2025-08-05 | 10.92 | $11.01 | 235270 |
| 2025-08-04 | 10.91 | $11.00 | 208900 |
| 2025-08-01 | 10.90 | $10.21 | 256847 |
| 2025-07-31 | 11.14 | $10.57 | 199900 |
| 2025-07-30 | 11.31 | $11.14 | 323647 |
| 2025-07-29 | 11.33 | $11.48 | 535206 |
| 2025-07-28 | 11.25 | $10.65 | 251474 |
| 2025-07-25 | 11.41 | $10.83 | 144833 |
| 2025-07-24 | 11.54 | $11.25 | 184100 |
| 2025-07-23 | 11.55 | $10.75 | 204739 |
| 2025-07-22 | 11.72 | $10.83 | 306582 |
| 2025-07-21 | 11.88 | $11.48 | 224800 |
| 2025-07-18 | 11.87 | $11.65 | 185286 |
| 2025-07-17 | 11.78 | $11.90 | 228627 |
| 2025-07-16 | 11.58 | $12.09 | 196274 |
| 2025-07-15 | 11.27 | $12.24 | 197400 |
| 2025-07-14 | 10.83 | $11.72 | 225844 |
| 2025-07-11 | 10.44 | $11.62 | 443422 |
| 2025-07-10 | 10.00 | $10.35 | 227410 |
| 2025-07-09 | 9.86 | $10.80 | 340000 |
| 2025-07-08 | 9.54 | $10.32 | 689607 |
| 2025-07-07 | 9.31 | $8.85 | 116800 |
| 2025-07-03 | 9.48 | $9.03 | 187729 |
| 2025-07-02 | 9.63 | $8.96 | 246706 |
| 2025-07-01 | 9.83 | $9.07 | 276045 |
| 2025-06-30 | 10.04 | $8.96 | 562000 |
| 2025-06-27 | 10.32 | $9.59 | 422329 |
| 2025-06-26 | 10.45 | $10.24 | 230410 |
| 2025-06-25 | 10.39 | $10.10 | 262500 |
| 2025-06-24 | 10.35 | $10.66 | 357100 |
| 2025-06-23 | 10.11 | $10.43 | 372245 |
| 2025-06-20 | 9.88 | $10.57 | 397616 |
| 2025-06-18 | 9.54 | $9.94 | 387079 |
| 2025-06-17 | 9.32 | $9.55 | 556800 |
| 2025-06-16 | 9.17 | $8.42 | 247515 |
| 2025-06-13 | 9.33 | $8.11 | 155202 |
| 2025-06-12 | 9.62 | $8.76 | 415105 |
| 2025-06-11 | 9.75 | $8.23 | 489000 |
| 2025-06-10 | 10.06 | $7.97 | 1.2M |
| 2025-06-09 | 10.50 | $9.93 | 223900 |
| 2025-06-06 | 10.40 | $10.00 | 304901 |
| 2025-06-05 | 10.22 | $10.60 | 536600 |
| 2025-06-04 | 9.80 | $10.74 | 401700 |
| 2025-06-03 | 9.23 | $9.14 | 302200 |
| 2025-06-02 | 9.01 | $9.47 | 289100 |
| 2025-05-30 | 8.62 | $8.25 | 66802 |
| 2025-05-29 | 8.52 | $8.23 | 64138 |
| 2025-05-28 | 8.38 | $8.39 | 92500 |
| 2025-05-27 | 8.15 | $8.14 | 403332 |
| 2025-05-23 | 7.93 | $8.64 | 262035 |
| 2025-05-22 | 7.49 | $8.15 | 451615 |
| 2025-05-21 | 7.09 | $7.25 | 298300 |
| 2025-05-20 | 6.88 | $6.90 | 279000 |
| 2025-05-19 | 6.72 | $7.08 | 324720 |
| 2025-05-16 | 6.46 | $6.45 | 138600 |
| 2025-05-15 | 6.33 | $6.02 | 52162 |
| 2025-05-14 | 6.30 | $6.27 | 156900 |
| 2025-05-13 | 6.18 | $6.12 | 73227 |
| 2025-05-12 | 6.07 | $6.26 | 245402 |
| 2025-05-09 | 5.89 | $6.27 | 132093 |
| 2025-05-08 | 5.65 | $6.10 | 393500 |
| 2025-05-07 | 5.41 | $5.53 | 93300 |
| 2025-05-06 | 5.29 | $5.34 | 27150 |
| 2025-05-05 | 5.20 | $5.53 | 33600 |
| 2025-05-02 | 5.03 | $5.55 | 76409 |
| 2025-05-01 | 4.81 | $5.17 | 101346 |
| 2025-04-30 | 4.66 | $5.41 | 279317 |
| 2025-04-29 | 4.40 | $4.89 | 153100 |
| 2025-04-28 | 4.26 | $4.46 | 31300 |
| 2025-04-25 | 4.21 | $4.31 | 50002 |
| 2025-04-24 | 4.21 | $4.39 | 27344 |
| 2025-04-23 | 4.19 | $4.28 | 45976 |
| 2025-04-22 | 4.20 | $4.36 | 22009 |
| 2025-04-21 | 4.19 | $4.30 | 31038 |
| 2025-04-17 | 4.21 | $4.42 | 19201 |
| 2025-04-16 | 4.19 | $4.43 | 23722 |
| 2025-04-15 | 4.17 | $4.54 | 32950 |
| 2025-04-14 | 4.11 | $4.24 | 42329 |
| 2025-04-11 | 4.15 | $4.14 | 49237 |
| 2025-04-10 | 4.22 | $4.11 | 145413 |
| 2025-04-09 | 4.33 | $4.50 | 190568 |
| 2025-04-08 | 4.35 | $3.89 | 126100 |
| 2025-04-07 | 4.57 | $3.85 | 236549 |
| 2025-04-04 | 4.85 | $4.22 | 116836 |
| 2025-04-03 | 5.08 | $4.98 | 83922 |
| 2025-04-02 | 5.12 | $5.08 | 53238 |
| 2025-04-01 | 5.14 | $5.21 | 62000 |
| 2025-03-31 | 5.12 | $5.07 | 59471 |
| 2025-03-28 | 5.14 | $5.05 | 74030 |
| 2025-03-27 | 5.17 | $5.15 | 25900 |
| 2025-03-26 | 5.18 | $5.18 | 35400 |
| 2025-03-25 | 5.19 | $5.24 | 61700 |
| 2025-03-24 | 5.17 | $5.31 | 29100 |
| 2025-03-21 | 5.14 | $5.31 | 26100 |
| 2025-03-20 | 5.09 | $5.35 | 49401 |
| 2025-03-19 | 5.03 | $5.10 | 43926 |
| 2025-03-18 | 5.03 | $5.15 | 20350 |
| 2025-03-17 | 5.02 | $5.28 | 70198 |
| 2025-03-14 | 4.97 | $5.14 | 52138 |
| 2025-03-13 | 4.95 | $5.12 | 82854 |
| 2025-03-12 | 4.94 | $4.98 | 41737 |
| 2025-03-11 | 4.98 | $4.99 | 16327 |
| 2025-03-10 | 5.02 | $4.92 | 52262 |
| 2025-03-07 | 5.10 | $5.28 | 59700 |
| 2025-03-06 | 5.09 | $5.27 | 68500 |
| 2025-03-05 | 5.08 | $5.09 | 30400 |
| 2025-03-04 | 5.13 | $4.99 | 99718 |
| 2025-03-03 | 5.22 | $5.00 | 68533 |
| 2025-02-28 | 5.34 | $5.21 | 45522 |
| 2025-02-27 | 5.41 | $5.32 | 42600 |
| 2025-02-26 | 5.47 | $5.45 | 40333 |
| 2025-02-25 | 5.51 | $5.26 | 78097 |
| 2025-02-24 | 5.61 | $5.50 | 58500 |
| 2025-02-21 | 5.66 | $5.61 | 45800 |
| 2025-02-20 | 5.68 | $5.72 | 30117 |
| 2025-02-19 | 5.68 | $5.88 | 89960 |
| 2025-02-18 | 5.63 | $5.91 | 146900 |
| 2025-02-14 | 5.56 | $5.54 | 24400 |
| 2025-02-13 | 5.59 | $5.39 | 21300 |
| 2025-02-12 | 5.68 | $5.40 | 31600 |
| 2025-02-11 | 5.79 | $5.54 | 79942 |
| 2025-02-10 | 5.87 | $5.76 | 67139 |
| 2025-02-07 | 5.90 | $5.88 | 45654 |
| 2025-02-06 | 5.90 | $5.88 | 32985 |
| 2025-02-05 | 5.90 | $5.93 | 24533 |
| 2025-02-04 | 5.88 | $6.02 | 42400 |
| 2025-02-03 | 5.83 | $5.90 | 75636 |
| 2025-01-31 | 5.80 | $6.08 | 51218 |
| 2025-01-30 | 5.72 | $6.06 | 77700 |
| 2025-01-29 | 5.62 | $5.70 | 29100 |
| 2025-01-28 | 5.61 | $5.68 | 42797 |
| 2025-01-27 | 5.61 | $5.68 | 48802 |
| 2025-01-24 | 5.61 | $5.66 | 97134 |
| 2025-01-23 | 5.62 | $5.89 | 44900 |
| 2025-01-22 | 5.55 | $5.71 | 62400 |
| 2025-01-21 | 5.54 | $5.63 | 60198 |
| 2025-01-17 | 5.54 | $5.36 | 35533 |
| 2025-01-16 | 5.64 | $5.33 | 54227 |
| 2025-01-15 | 5.76 | $5.43 | 89511 |
| 2025-01-14 | 5.89 | $5.62 | 105050 |
| 2025-01-13 | 5.97 | $5.71 | 91000 |
| 2025-01-10 | 6.05 | $5.81 | 39534 |
| 2025-01-08 | 6.11 | $5.55 | 120912 |
| 2025-01-07 | 6.27 | $6.27 | 59927 |
| 2025-01-06 | 6.23 | $6.27 | 158648 |
| 2025-01-03 | 6.17 | $6.07 | 53827 |
| 2025-01-02 | 6.17 | $6.28 | 153037 |
| 2024-12-31 | 6.09 | $6.21 | 36524 |
| 2024-12-30 | 6.01 | $6.25 | 84327 |
| 2024-12-27 | 5.91 | $6.35 | 214203 |
| 2024-12-26 | 5.74 | $6.13 | 98642 |
| 2024-12-24 | 5.61 | $5.69 | 41403 |
| 2024-12-23 | 5.58 | $5.58 | 112027 |
| 2024-12-20 | 5.59 | $5.46 | 85892 |
| 2024-12-19 | 5.63 | $5.53 | 58833 |
| 2024-12-18 | 5.67 | $5.60 | 32816 |
| 2024-12-17 | 5.68 | $5.69 | 42752 |
| 2024-12-16 | 5.67 | $5.62 | 61122 |
| 2024-12-13 | 5.67 | $5.57 | 142960 |
| 2024-12-12 | 5.70 | $5.70 | 30678 |
| 2024-12-11 | 5.68 | $5.71 | 83265 |
| 2024-12-10 | 5.65 | $5.44 | 46956 |
| 2024-12-09 | 5.71 | $5.69 | 40968 |
| 2024-12-06 | 5.69 | $5.54 | 64609 |
| 2024-12-05 | 5.71 | $5.30 | 68600 |
| 2024-12-04 | 5.82 | $5.50 | 89200 |
| 2024-12-03 | 5.87 | $5.72 | 45200 |
| 2024-12-02 | 5.87 | $5.83 | 70110 |
| 2024-11-29 | 5.82 | $5.79 | 55800 |
| 2024-11-27 | 5.78 | $5.53 | 77446 |
| 2024-11-26 | 5.80 | $5.55 | 70240 |
| 2024-11-25 | 5.81 | $5.45 | 95535 |
| 2024-11-22 | 5.86 | $5.50 | 58512 |
| 2024-11-21 | 5.89 | $5.54 | 76533 |
| 2024-11-20 | 5.90 | $5.52 | 150841 |
| 2024-11-19 | 5.92 | $6.10 | 103863 |
| 2024-11-18 | 5.76 | $6.14 | 174239 |
| 2024-11-15 | 5.54 | $5.86 | 188733 |
| 2024-11-14 | 5.35 | $6.41 | 351721 |
| 2024-11-13 | 4.94 | $5.95 | 356549 |
| 2024-11-12 | 4.59 | $5.07 | 274642 |
| 2024-11-11 | 4.43 | $4.58 | 158960 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
42.85
2026-07-17
Close Price
$13.17
Vol: 619802
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.34
Average
53.23
Maximum
80.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.85 | $13.17 | 619802 |
| 2026-07-16 | 40.82 | $12.78 | 1.6M |
| 2026-07-15 | 43.57 | $13.51 | 1.2M |
| 2026-07-14 | 55.97 | $16.03 | 264800 |
| 2026-07-13 | 53.74 | $15.58 | 394740 |
| 2026-07-10 | 57.04 | $16.12 | 387000 |
| 2026-07-09 | 57.16 | $16.14 | 441000 |
| 2026-07-08 | 54.74 | $15.62 | 554632 |
| 2026-07-07 | 53.40 | $15.34 | 415700 |
| 2026-07-06 | 55.88 | $15.78 | 429530 |
| 2026-07-02 | 55.43 | $15.68 | 978916 |
| 2026-07-01 | 54.82 | $15.54 | 381300 |
| 2026-06-30 | 55.96 | $15.76 | 644733 |
| 2026-06-29 | 53.89 | $15.26 | 434010 |
| 2026-06-26 | 53.68 | $15.21 | 605747 |
| 2026-06-25 | 50.29 | $14.41 | 863548 |
| 2026-06-24 | 48.68 | $14.05 | 346332 |
| 2026-06-23 | 49.57 | $14.26 | 226943 |
| 2026-06-22 | 51.31 | $14.67 | 432372 |
| 2026-06-18 | 53.25 | $15.12 | 340303 |
| 2026-06-17 | 51.71 | $14.72 | 350203 |
| 2026-06-16 | 51.05 | $14.55 | 589893 |
| 2026-06-15 | 52.08 | $14.81 | 632472 |
| 2026-06-12 | 49.83 | $14.20 | 793132 |
| 2026-06-11 | 53.33 | $15.10 | 740000 |
| 2026-06-10 | 54.79 | $15.46 | 1.1M |
| 2026-06-09 | 61.07 | $16.88 | 1.6M |
| 2026-06-08 | 51.94 | $14.40 | 641740 |
| 2026-06-05 | 50.24 | $14.02 | 928900 |
| 2026-06-04 | 60.37 | $15.92 | 414200 |
| 2026-06-03 | 59.64 | $15.74 | 449328 |
| 2026-06-02 | 65.03 | $16.59 | 585326 |
| 2026-06-01 | 69.01 | $17.16 | 517000 |
| 2026-05-29 | 68.00 | $16.85 | 572494 |
| 2026-05-28 | 68.13 | $16.87 | 587366 |
| 2026-05-27 | 63.87 | $15.63 | 401465 |
| 2026-05-26 | 62.12 | $15.18 | 499233 |
| 2026-05-22 | 59.70 | $14.59 | 396456 |
| 2026-05-21 | 58.37 | $14.28 | 277500 |
| 2026-05-20 | 59.82 | $14.52 | 282900 |
| 2026-05-19 | 56.57 | $13.76 | 331518 |
| 2026-05-18 | 58.89 | $14.15 | 563619 |
| 2026-05-15 | 57.22 | $13.76 | 380581 |
| 2026-05-14 | 60.26 | $14.27 | 977932 |
| 2026-05-13 | 53.22 | $12.75 | 329517 |
| 2026-05-12 | 56.34 | $13.25 | 344100 |
| 2026-05-11 | 60.45 | $13.86 | 650537 |
| 2026-05-08 | 58.76 | $13.50 | 235357 |
| 2026-05-07 | 56.97 | $13.13 | 410369 |
| 2026-05-06 | 63.17 | $14.01 | 191132 |
| 2026-05-05 | 62.05 | $13.76 | 214337 |
| 2026-05-04 | 61.92 | $13.73 | 326735 |
| 2026-05-01 | 66.90 | $14.41 | 605300 |
| 2026-04-30 | 65.79 | $14.12 | 670500 |
| 2026-04-29 | 53.81 | $11.77 | 205900 |
| 2026-04-28 | 55.37 | $11.97 | 192027 |
| 2026-04-27 | 58.62 | $12.37 | 388424 |
| 2026-04-24 | 56.05 | $11.95 | 299422 |
| 2026-04-23 | 54.97 | $11.78 | 280900 |
| 2026-04-22 | 56.44 | $11.97 | 440929 |
| 2026-04-21 | 50.95 | $11.13 | 196520 |
| 2026-04-20 | 54.03 | $11.53 | 249874 |
| 2026-04-17 | 51.96 | $11.23 | 256500 |
| 2026-04-16 | 53.80 | $11.47 | 289883 |
| 2026-04-15 | 49.78 | $10.90 | 271500 |
| 2026-04-14 | 50.59 | $11.01 | 338747 |
| 2026-04-13 | 50.52 | $11.00 | 410300 |
| 2026-04-10 | 45.75 | $10.34 | 203800 |
| 2026-04-09 | 45.30 | $10.28 | 152600 |
| 2026-04-08 | 45.54 | $10.32 | 202906 |
| 2026-04-07 | 44.84 | $10.22 | 141800 |
| 2026-04-06 | 46.84 | $10.57 | 209751 |
| 2026-04-02 | 45.52 | $10.37 | 212884 |
| 2026-04-01 | 45.13 | $10.31 | 205931 |
| 2026-03-31 | 46.07 | $10.49 | 324000 |
| 2026-03-30 | 37.13 | $9.19 | 417971 |
| 2026-03-27 | 40.78 | $9.93 | 348200 |
| 2026-03-26 | 42.45 | $10.24 | 191817 |
| 2026-03-25 | 45.83 | $10.83 | 113127 |
| 2026-03-24 | 45.05 | $10.72 | 155657 |
| 2026-03-23 | 45.90 | $10.87 | 371224 |
| 2026-03-20 | 45.64 | $10.83 | 243717 |
| 2026-03-19 | 48.35 | $11.32 | 343441 |
| 2026-03-18 | 50.25 | $11.65 | 287917 |
| 2026-03-17 | 53.08 | $12.12 | 390131 |
| 2026-03-16 | 49.77 | $11.54 | 274497 |
| 2026-03-13 | 47.46 | $11.16 | 251641 |
| 2026-03-12 | 46.91 | $11.07 | 590700 |
| 2026-03-11 | 49.53 | $11.55 | 167116 |
| 2026-03-10 | 46.57 | $11.05 | 294649 |
| 2026-03-09 | 46.21 | $10.99 | 156200 |
| 2026-03-06 | 45.75 | $10.91 | 154147 |
| 2026-03-05 | 47.29 | $11.23 | 209648 |
| 2026-03-04 | 47.19 | $11.21 | 339420 |
| 2026-03-03 | 42.40 | $10.34 | 367914 |
| 2026-03-02 | 45.66 | $11.06 | 179713 |
| 2026-02-27 | 44.48 | $10.85 | 331121 |
| 2026-02-26 | 49.21 | $11.83 | 142900 |
| 2026-02-25 | 47.87 | $11.58 | 289300 |
| 2026-02-24 | 44.75 | $11.02 | 215718 |
| 2026-02-23 | 40.47 | $10.31 | 324100 |
| 2026-02-20 | 42.50 | $10.77 | 126344 |
| 2026-02-19 | 44.62 | $11.23 | 129478 |
| 2026-02-18 | 44.71 | $11.25 | 177984 |
| 2026-02-17 | 42.51 | $10.86 | 151545 |
| 2026-02-13 | 42.63 | $10.89 | 180568 |
| 2026-02-12 | 41.28 | $10.64 | 534221 |
| 2026-02-11 | 44.52 | $11.45 | 250300 |
| 2026-02-10 | 44.89 | $11.54 | 166733 |
| 2026-02-09 | 44.80 | $11.52 | 290435 |
| 2026-02-06 | 45.10 | $11.60 | 512000 |
| 2026-02-05 | 39.40 | $10.43 | 535133 |
| 2026-02-04 | 43.39 | $11.52 | 606417 |
| 2026-02-03 | 45.68 | $12.09 | 576509 |
| 2026-02-02 | 47.53 | $12.53 | 432400 |
| 2026-01-30 | 49.47 | $12.98 | 681727 |
| 2026-01-29 | 56.20 | $14.37 | 393500 |
| 2026-01-28 | 57.32 | $14.58 | 433921 |
| 2026-01-27 | 56.45 | $14.36 | 256330 |
| 2026-01-26 | 55.40 | $14.09 | 440242 |
| 2026-01-23 | 57.40 | $14.50 | 662114 |
| 2026-01-22 | 51.75 | $13.10 | 385317 |
| 2026-01-21 | 52.94 | $13.35 | 726728 |
| 2026-01-20 | 55.11 | $13.80 | 952814 |
| 2026-01-16 | 60.62 | $14.85 | 617000 |
| 2026-01-15 | 57.30 | $13.99 | 788300 |
| 2026-01-14 | 60.69 | $14.59 | 989700 |
| 2026-01-13 | 54.46 | $13.13 | 400600 |
| 2026-01-12 | 55.49 | $13.31 | 492800 |
| 2026-01-09 | 54.11 | $13.01 | 517300 |
| 2026-01-08 | 56.09 | $13.37 | 786900 |
| 2026-01-07 | 49.86 | $12.08 | 753600 |
| 2026-01-06 | 47.85 | $11.71 | 1.3M |
| 2026-01-05 | 48.55 | $11.85 | 1.4M |
| 2026-01-02 | 41.05 | $10.57 | 404900 |
| 2025-12-31 | 39.68 | $10.36 | 315300 |
| 2025-12-30 | 41.56 | $10.79 | 384200 |
| 2025-12-29 | 40.18 | $10.57 | 650925 |
| 2025-12-26 | 43.60 | $11.34 | 169944 |
| 2025-12-24 | 43.06 | $11.25 | 285242 |
| 2025-12-23 | 44.49 | $11.57 | 289300 |
| 2025-12-22 | 45.16 | $11.72 | 823100 |
| 2025-12-19 | 45.42 | $11.78 | 1.9M |
| 2025-12-18 | 47.09 | $12.17 | 375700 |
| 2025-12-17 | 49.40 | $12.69 | 300400 |
| 2025-12-16 | 49.98 | $12.82 | 574800 |
| 2025-12-15 | 49.28 | $12.66 | 442600 |
| 2025-12-12 | 49.73 | $12.77 | 291644 |
| 2025-12-11 | 54.06 | $13.78 | 363700 |
| 2025-12-10 | 47.68 | $12.29 | 218700 |
| 2025-12-09 | 49.20 | $12.64 | 213700 |
| 2025-12-08 | 51.39 | $13.13 | 241800 |
| 2025-12-05 | 54.94 | $13.88 | 295300 |
| 2025-12-04 | 55.13 | $13.92 | 375900 |
| 2025-12-03 | 54.18 | $13.67 | 487200 |
| 2025-12-02 | 45.95 | $11.79 | 309600 |
| 2025-12-01 | 49.74 | $12.63 | 270300 |
| 2025-11-28 | 52.85 | $13.26 | 196428 |
| 2025-11-26 | 48.75 | $12.41 | 267181 |
| 2025-11-25 | 48.60 | $12.38 | 547322 |
| 2025-11-24 | 50.18 | $12.72 | 951200 |
| 2025-11-21 | 40.31 | $10.90 | 362400 |
| 2025-11-20 | 38.72 | $10.65 | 858900 |
| 2025-11-19 | 33.64 | $9.89 | 318500 |
| 2025-11-18 | 35.32 | $10.35 | 236800 |
| 2025-11-17 | 35.69 | $10.45 | 147200 |
| 2025-11-14 | 38.16 | $11.10 | 330700 |
| 2025-11-13 | 37.78 | $11.04 | 162200 |
| 2025-11-12 | 40.94 | $11.84 | 176300 |
| 2025-11-11 | 39.98 | $11.68 | 192600 |
| 2025-11-10 | 40.49 | $11.81 | 305300 |
| 2025-11-07 | 42.45 | $12.31 | 360600 |
| 2025-11-06 | 41.04 | $12.05 | 393100 |
| 2025-11-05 | 45.83 | $13.22 | 147800 |
| 2025-11-04 | 49.14 | $13.93 | 133800 |
| 2025-11-03 | 49.04 | $13.91 | 140600 |
| 2025-10-31 | 50.67 | $14.26 | 140700 |
| 2025-10-30 | 52.66 | $14.68 | 208800 |
| 2025-10-29 | 50.22 | $14.13 | 152200 |
| 2025-10-28 | 52.32 | $14.58 | 196400 |
| 2025-10-27 | 51.72 | $14.44 | 142600 |
| 2025-10-24 | 52.93 | $14.71 | 197900 |
| 2025-10-23 | 51.58 | $14.37 | 174500 |
| 2025-10-22 | 48.73 | $13.68 | 374500 |
| 2025-10-21 | 51.57 | $14.36 | 215900 |
| 2025-10-20 | 54.97 | $15.12 | 158700 |
| 2025-10-17 | 53.08 | $14.63 | 274500 |
| 2025-10-16 | 54.59 | $14.97 | 419500 |
| 2025-10-15 | 62.92 | $16.63 | 222800 |
| 2025-10-14 | 67.39 | $17.39 | 256200 |
| 2025-10-13 | 65.87 | $16.89 | 182000 |
| 2025-10-10 | 64.03 | $16.31 | 386200 |
| 2025-10-09 | 62.47 | $15.84 | 379300 |
| 2025-10-08 | 69.20 | $16.95 | 276300 |
| 2025-10-07 | 64.67 | $15.56 | 281700 |
| 2025-10-06 | 67.67 | $16.00 | 368900 |
| 2025-10-03 | 64.43 | $15.09 | 443100 |
| 2025-10-02 | 58.40 | $13.70 | 185900 |
| 2025-10-01 | 54.95 | $13.04 | 251000 |
| 2025-09-30 | 57.41 | $13.40 | 144600 |
| 2025-09-29 | 60.05 | $13.77 | 291400 |
| 2025-09-26 | 53.15 | $12.52 | 121000 |
| 2025-09-25 | 52.78 | $12.46 | 357984 |
| 2025-09-24 | 58.35 | $13.22 | 202000 |
| 2025-09-23 | 62.82 | $13.76 | 272925 |
| 2025-09-22 | 61.84 | $13.57 | 230197 |
| 2025-09-19 | 60.71 | $13.35 | 370200 |
| 2025-09-18 | 59.88 | $13.19 | 172700 |
| 2025-09-17 | 59.58 | $13.13 | 307500 |
| 2025-09-16 | 65.87 | $13.93 | 390700 |
| 2025-09-15 | 62.22 | $13.16 | 156300 |
| 2025-09-12 | 60.18 | $12.77 | 146400 |
| 2025-09-11 | 62.06 | $13.00 | 246000 |
| 2025-09-10 | 61.10 | $12.81 | 246100 |
| 2025-09-09 | 62.20 | $12.95 | 630200 |
| 2025-09-08 | 54.76 | $11.60 | 277700 |
| 2025-09-05 | 48.56 | $10.73 | 144182 |
| 2025-09-04 | 50.84 | $11.03 | 135415 |
| 2025-09-03 | 51.76 | $11.15 | 75469 |
| 2025-09-02 | 52.67 | $11.27 | 150934 |
| 2025-08-29 | 54.50 | $11.51 | 168545 |
| 2025-08-28 | 55.72 | $11.67 | 119000 |
| 2025-08-27 | 55.54 | $11.64 | 216733 |
| 2025-08-26 | 57.89 | $11.96 | 352604 |
| 2025-08-25 | 51.63 | $10.93 | 164700 |
| 2025-08-22 | 51.43 | $10.90 | 139174 |
| 2025-08-21 | 48.54 | $10.47 | 90956 |
| 2025-08-20 | 48.13 | $10.41 | 219000 |
| 2025-08-19 | 51.51 | $10.93 | 179800 |
| 2025-08-18 | 51.32 | $10.90 | 200125 |
| 2025-08-15 | 53.75 | $11.27 | 263860 |
| 2025-08-14 | 56.78 | $11.71 | 169400 |
| 2025-08-13 | 59.24 | $12.05 | 188317 |
| 2025-08-12 | 57.27 | $11.67 | 217661 |
| 2025-08-11 | 59.49 | $11.98 | 445397 |
| 2025-08-08 | 56.39 | $11.38 | 216500 |
| 2025-08-07 | 58.59 | $11.69 | 339831 |
| 2025-08-06 | 55.33 | $11.08 | 146924 |
| 2025-08-05 | 54.94 | $11.01 | 235270 |
| 2025-08-04 | 54.89 | $11.00 | 208900 |
| 2025-08-01 | 50.51 | $10.21 | 256847 |
| 2025-07-31 | 52.72 | $10.57 | 199900 |
| 2025-07-30 | 56.45 | $11.14 | 323647 |
| 2025-07-29 | 58.80 | $11.48 | 535206 |
| 2025-07-28 | 54.39 | $10.65 | 251474 |
| 2025-07-25 | 55.62 | $10.83 | 144833 |
| 2025-07-24 | 58.54 | $11.25 | 184100 |
| 2025-07-23 | 55.92 | $10.75 | 204739 |
| 2025-07-22 | 56.46 | $10.83 | 306582 |
| 2025-07-21 | 61.03 | $11.48 | 224800 |
| 2025-07-18 | 62.29 | $11.65 | 185286 |
| 2025-07-17 | 64.13 | $11.90 | 228627 |
| 2025-07-16 | 65.52 | $12.09 | 196274 |
| 2025-07-15 | 66.61 | $12.24 | 197400 |
| 2025-07-14 | 64.68 | $11.72 | 225844 |
| 2025-07-11 | 64.30 | $11.62 | 443422 |
| 2025-07-10 | 59.02 | $10.35 | 227410 |
| 2025-07-09 | 62.11 | $10.80 | 340000 |
| 2025-07-08 | 59.99 | $10.32 | 689607 |
| 2025-07-07 | 52.18 | $8.85 | 116800 |
| 2025-07-03 | 53.39 | $9.03 | 187729 |
| 2025-07-02 | 52.99 | $8.96 | 246706 |
| 2025-07-01 | 53.68 | $9.07 | 276045 |
| 2025-06-30 | 53.10 | $8.96 | 562000 |
| 2025-06-27 | 57.00 | $9.59 | 422329 |
| 2025-06-26 | 61.43 | $10.24 | 230410 |
| 2025-06-25 | 60.81 | $10.10 | 262500 |
| 2025-06-24 | 64.79 | $10.66 | 357100 |
| 2025-06-23 | 63.86 | $10.43 | 372245 |
| 2025-06-20 | 64.85 | $10.57 | 397616 |
| 2025-06-18 | 62.37 | $9.94 | 387079 |
| 2025-06-17 | 60.75 | $9.55 | 556800 |
| 2025-06-16 | 55.46 | $8.42 | 247515 |
| 2025-06-13 | 53.83 | $8.11 | 155202 |
| 2025-06-12 | 58.04 | $8.76 | 415105 |
| 2025-06-11 | 55.34 | $8.23 | 489000 |
| 2025-06-10 | 53.95 | $7.97 | 1.2M |
| 2025-06-09 | 69.34 | $9.93 | 223900 |
| 2025-06-06 | 70.02 | $10.00 | 304901 |
| 2025-06-05 | 76.07 | $10.60 | 536600 |
| 2025-06-04 | 77.56 | $10.74 | 401700 |
| 2025-06-03 | 71.52 | $9.14 | 302200 |
| 2025-06-02 | 75.50 | $9.47 | 289100 |
| 2025-05-30 | 69.55 | $8.25 | 66802 |
| 2025-05-29 | 69.43 | $8.23 | 64138 |
| 2025-05-28 | 71.50 | $8.39 | 92500 |
| 2025-05-27 | 70.18 | $8.14 | 403332 |
| 2025-05-23 | 76.93 | $8.64 | 262035 |
| 2025-05-22 | 74.66 | $8.15 | 451615 |
| 2025-05-21 | 69.41 | $7.25 | 298300 |
| 2025-05-20 | 66.87 | $6.90 | 279000 |
| 2025-05-19 | 69.70 | $7.08 | 324720 |
| 2025-05-16 | 64.75 | $6.45 | 138600 |
| 2025-05-15 | 60.57 | $6.02 | 52162 |
| 2025-05-14 | 64.81 | $6.27 | 156900 |
| 2025-05-13 | 63.35 | $6.12 | 73227 |
| 2025-05-12 | 65.77 | $6.26 | 245402 |
| 2025-05-09 | 65.94 | $6.27 | 132093 |
| 2025-05-08 | 64.45 | $6.10 | 393500 |
| 2025-05-07 | 58.67 | $5.53 | 93300 |
| 2025-05-06 | 56.42 | $5.34 | 27150 |
| 2025-05-05 | 59.49 | $5.53 | 33600 |
| 2025-05-02 | 59.82 | $5.55 | 76409 |
| 2025-05-01 | 55.42 | $5.17 | 101346 |
| 2025-04-30 | 59.31 | $5.41 | 279317 |
| 2025-04-29 | 52.43 | $4.89 | 153100 |
| 2025-04-28 | 45.14 | $4.46 | 31300 |
| 2025-04-25 | 42.21 | $4.31 | 50002 |
| 2025-04-24 | 43.39 | $4.39 | 27344 |
| 2025-04-23 | 41.25 | $4.28 | 45976 |
| 2025-04-22 | 42.35 | $4.36 | 22009 |
| 2025-04-21 | 41.23 | $4.30 | 31038 |
| 2025-04-17 | 42.81 | $4.42 | 19201 |
| 2025-04-16 | 42.94 | $4.43 | 23722 |
| 2025-04-15 | 44.36 | $4.54 | 32950 |
| 2025-04-14 | 39.17 | $4.24 | 42329 |
| 2025-04-11 | 37.32 | $4.14 | 49237 |
| 2025-04-10 | 36.77 | $4.11 | 145413 |
| 2025-04-09 | 41.22 | $4.50 | 190568 |
| 2025-04-08 | 28.33 | $3.89 | 126100 |
| 2025-04-07 | 27.34 | $3.85 | 236549 |
| 2025-04-04 | 31.13 | $4.22 | 116836 |
| 2025-04-03 | 42.67 | $4.98 | 83922 |
| 2025-04-02 | 44.74 | $5.08 | 53238 |
| 2025-04-01 | 47.60 | $5.21 | 62000 |
| 2025-03-31 | 43.94 | $5.07 | 59471 |
| 2025-03-28 | 43.40 | $5.05 | 74030 |
| 2025-03-27 | 45.47 | $5.15 | 25900 |
| 2025-03-26 | 46.10 | $5.18 | 35400 |
| 2025-03-25 | 47.33 | $5.24 | 61700 |
| 2025-03-24 | 48.79 | $5.31 | 29100 |
| 2025-03-21 | 48.79 | $5.31 | 26100 |
| 2025-03-20 | 49.57 | $5.35 | 49401 |
| 2025-03-19 | 44.25 | $5.10 | 43926 |
| 2025-03-18 | 45.15 | $5.15 | 20350 |
| 2025-03-17 | 47.56 | $5.28 | 70198 |
| 2025-03-14 | 44.54 | $5.14 | 52138 |
| 2025-03-13 | 44.10 | $5.12 | 82854 |
| 2025-03-12 | 41.01 | $4.98 | 41737 |
| 2025-03-11 | 41.16 | $4.99 | 16327 |
| 2025-03-10 | 39.65 | $4.92 | 52262 |
| 2025-03-07 | 45.34 | $5.28 | 59700 |
| 2025-03-06 | 45.13 | $5.27 | 68500 |
| 2025-03-05 | 41.32 | $5.09 | 30400 |
| 2025-03-04 | 39.08 | $4.99 | 99718 |
| 2025-03-03 | 39.23 | $5.00 | 68533 |
| 2025-02-28 | 42.29 | $5.21 | 45522 |
| 2025-02-27 | 44.00 | $5.32 | 42600 |
| 2025-02-26 | 46.10 | $5.45 | 40333 |
| 2025-02-25 | 42.28 | $5.26 | 78097 |
| 2025-02-24 | 46.20 | $5.50 | 58500 |
| 2025-02-21 | 48.15 | $5.61 | 45800 |
| 2025-02-20 | 50.15 | $5.72 | 30117 |
| 2025-02-19 | 53.22 | $5.88 | 89960 |
| 2025-02-18 | 53.80 | $5.91 | 146900 |
| 2025-02-14 | 46.97 | $5.54 | 24400 |
| 2025-02-13 | 43.77 | $5.39 | 21300 |
| 2025-02-12 | 43.93 | $5.40 | 31600 |
| 2025-02-11 | 46.30 | $5.54 | 79942 |
| 2025-02-10 | 50.34 | $5.76 | 67139 |
| 2025-02-07 | 52.73 | $5.88 | 45654 |
| 2025-02-06 | 52.73 | $5.88 | 32985 |
| 2025-02-05 | 53.69 | $5.93 | 24533 |
| 2025-02-04 | 55.41 | $6.02 | 42400 |
| 2025-02-03 | 53.52 | $5.90 | 75636 |
| 2025-01-31 | 56.96 | $6.08 | 51218 |
| 2025-01-30 | 56.67 | $6.06 | 77700 |
| 2025-01-29 | 50.94 | $5.70 | 29100 |
| 2025-01-28 | 50.60 | $5.68 | 42797 |
| 2025-01-27 | 50.60 | $5.68 | 48802 |
| 2025-01-24 | 50.29 | $5.66 | 97134 |
| 2025-01-23 | 54.05 | $5.89 | 44900 |
| 2025-01-22 | 51.34 | $5.71 | 62400 |
| 2025-01-21 | 50.10 | $5.63 | 60198 |
| 2025-01-17 | 45.66 | $5.36 | 35533 |
| 2025-01-16 | 45.14 | $5.33 | 54227 |
| 2025-01-15 | 46.54 | $5.43 | 89511 |
| 2025-01-14 | 49.30 | $5.62 | 105050 |
| 2025-01-13 | 50.65 | $5.71 | 91000 |
| 2025-01-10 | 52.15 | $5.81 | 39534 |
| 2025-01-08 | 48.36 | $5.55 | 120912 |
| 2025-01-07 | 61.12 | $6.27 | 59927 |
| 2025-01-06 | 61.12 | $6.27 | 158648 |
| 2025-01-03 | 58.36 | $6.07 | 53827 |
| 2025-01-02 | 62.80 | $6.28 | 153037 |
| 2024-12-31 | 61.88 | $6.21 | 36524 |
| 2024-12-30 | 62.72 | $6.25 | 84327 |
| 2024-12-27 | 64.81 | $6.35 | 214203 |
| 2024-12-26 | 62.18 | $6.13 | 98642 |
| 2024-12-24 | 55.91 | $5.69 | 41403 |
| 2024-12-23 | 54.10 | $5.58 | 112027 |
| 2024-12-20 | 52.07 | $5.46 | 85892 |
| 2024-12-19 | 53.38 | $5.53 | 58833 |
| 2024-12-18 | 54.69 | $5.60 | 32816 |
| 2024-12-17 | 56.38 | $5.69 | 42752 |
| 2024-12-16 | 55.36 | $5.62 | 61122 |
| 2024-12-13 | 54.64 | $5.57 | 142960 |
| 2024-12-12 | 56.90 | $5.70 | 30678 |
| 2024-12-11 | 57.08 | $5.71 | 83265 |
| 2024-12-10 | 53.45 | $5.44 | 46956 |
| 2024-12-09 | 57.74 | $5.69 | 40968 |
| 2024-12-06 | 55.71 | $5.54 | 64609 |
| 2024-12-05 | 52.23 | $5.30 | 68600 |
| 2024-12-04 | 55.70 | $5.50 | 89200 |
| 2024-12-03 | 59.85 | $5.72 | 45200 |
| 2024-12-02 | 62.04 | $5.83 | 70110 |
| 2024-11-29 | 61.56 | $5.79 | 55800 |
| 2024-11-27 | 58.25 | $5.53 | 77446 |
| 2024-11-26 | 58.62 | $5.55 | 70240 |
| 2024-11-25 | 57.33 | $5.45 | 95535 |
| 2024-11-22 | 58.19 | $5.50 | 58512 |
| 2024-11-21 | 58.86 | $5.54 | 76533 |
| 2024-11-20 | 58.63 | $5.52 | 150841 |
| 2024-11-19 | 69.07 | $6.10 | 103863 |
| 2024-11-18 | 69.89 | $6.14 | 174239 |
| 2024-11-15 | 67.32 | $5.86 | 188733 |
| 2024-11-14 | 80.05 | $6.41 | 351721 |
| 2024-11-13 | 76.53 | $5.95 | 356549 |
| 2024-11-12 | 65.42 | $5.07 | 274642 |
| 2024-11-11 | 53.87 | $4.58 | 158960 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-71.55
2026-07-17
Close Price
$13.17
Vol: 619802
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.60
Average
-46.79
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -71.55 | $13.17 | 619802 |
| 2026-07-16 | -79.71 | $12.78 | 1.6M |
| 2026-07-15 | -96.86 | $13.51 | 1.2M |
| 2026-07-14 | -19.93 | $16.03 | 264800 |
| 2026-07-13 | -35.94 | $15.58 | 394740 |
| 2026-07-10 | -16.73 | $16.12 | 387000 |
| 2026-07-09 | -9.92 | $16.14 | 441000 |
| 2026-07-08 | -55.45 | $15.62 | 554632 |
| 2026-07-07 | -62.23 | $15.34 | 415700 |
| 2026-07-06 | -50.00 | $15.78 | 429530 |
| 2026-07-02 | -52.35 | $15.68 | 978916 |
| 2026-07-01 | -55.63 | $15.54 | 381300 |
| 2026-06-30 | -53.52 | $15.76 | 644733 |
| 2026-06-29 | -64.54 | $15.26 | 434010 |
| 2026-06-26 | -65.64 | $15.21 | 605747 |
| 2026-06-25 | -83.26 | $14.41 | 863548 |
| 2026-06-24 | -91.19 | $14.05 | 346332 |
| 2026-06-23 | -86.56 | $14.26 | 226943 |
| 2026-06-22 | -77.53 | $14.67 | 432372 |
| 2026-06-18 | -67.62 | $15.12 | 340303 |
| 2026-06-17 | -76.43 | $14.72 | 350203 |
| 2026-06-16 | -71.51 | $14.55 | 589893 |
| 2026-06-15 | -66.40 | $14.81 | 632472 |
| 2026-06-12 | -78.39 | $14.20 | 793132 |
| 2026-06-11 | -54.40 | $15.10 | 740000 |
| 2026-06-10 | -48.06 | $15.46 | 1.1M |
| 2026-06-09 | -23.06 | $16.88 | 1.6M |
| 2026-06-08 | -66.73 | $14.40 | 641740 |
| 2026-06-05 | -73.42 | $14.02 | 928900 |
| 2026-06-04 | -39.96 | $15.92 | 414200 |
| 2026-06-03 | -43.13 | $15.74 | 449328 |
| 2026-06-02 | -28.17 | $16.59 | 585326 |
| 2026-06-01 | -8.28 | $17.16 | 517000 |
| 2026-05-29 | -6.67 | $16.85 | 572494 |
| 2026-05-28 | -4.78 | $16.87 | 587366 |
| 2026-05-27 | -0.25 | $15.63 | 401465 |
| 2026-05-26 | -3.81 | $15.18 | 499233 |
| 2026-05-22 | -19.45 | $14.59 | 396456 |
| 2026-05-21 | -20.66 | $14.28 | 277500 |
| 2026-05-20 | -14.05 | $14.52 | 282900 |
| 2026-05-19 | -34.79 | $13.76 | 331518 |
| 2026-05-18 | -22.06 | $14.15 | 563619 |
| 2026-05-15 | -28.39 | $13.76 | 380581 |
| 2026-05-14 | -15.58 | $14.27 | 977932 |
| 2026-05-13 | -53.77 | $12.75 | 329517 |
| 2026-05-12 | -40.29 | $13.25 | 344100 |
| 2026-05-11 | -24.29 | $13.86 | 650537 |
| 2026-05-08 | -28.43 | $13.50 | 235357 |
| 2026-05-07 | -35.99 | $13.13 | 410369 |
| 2026-05-06 | -18.00 | $14.01 | 191132 |
| 2026-05-05 | -23.11 | $13.76 | 214337 |
| 2026-05-04 | -23.72 | $13.73 | 326735 |
| 2026-05-01 | -9.82 | $14.41 | 605300 |
| 2026-04-30 | -3.57 | $14.12 | 670500 |
| 2026-04-29 | -33.45 | $11.77 | 205900 |
| 2026-04-28 | -24.23 | $11.97 | 192027 |
| 2026-04-27 | -10.37 | $12.37 | 388424 |
| 2026-04-24 | -14.99 | $11.95 | 299422 |
| 2026-04-23 | -19.88 | $11.78 | 280900 |
| 2026-04-22 | -14.41 | $11.97 | 440929 |
| 2026-04-21 | -25.26 | $11.13 | 196520 |
| 2026-04-20 | -11.23 | $11.53 | 249874 |
| 2026-04-17 | -21.75 | $11.23 | 256500 |
| 2026-04-16 | -9.85 | $11.47 | 289883 |
| 2026-04-15 | -44.44 | $10.90 | 271500 |
| 2026-04-14 | -41.23 | $11.01 | 338747 |
| 2026-04-13 | -41.52 | $11.00 | 410300 |
| 2026-04-10 | -60.82 | $10.34 | 203800 |
| 2026-04-09 | -64.93 | $10.28 | 152600 |
| 2026-04-08 | -63.84 | $10.32 | 202906 |
| 2026-04-07 | -66.58 | $10.22 | 141800 |
| 2026-04-06 | -56.99 | $10.57 | 209751 |
| 2026-04-02 | -62.47 | $10.37 | 212884 |
| 2026-04-01 | -64.11 | $10.31 | 205931 |
| 2026-03-31 | -59.18 | $10.49 | 324000 |
| 2026-03-30 | -94.79 | $9.19 | 417971 |
| 2026-03-27 | -94.77 | $9.93 | 348200 |
| 2026-03-26 | -89.93 | $10.24 | 191817 |
| 2026-03-25 | -67.91 | $10.83 | 113127 |
| 2026-03-24 | -72.01 | $10.72 | 155657 |
| 2026-03-23 | -66.42 | $10.87 | 371224 |
| 2026-03-20 | -67.91 | $10.83 | 243717 |
| 2026-03-19 | -49.63 | $11.32 | 343441 |
| 2026-03-18 | -37.31 | $11.65 | 287917 |
| 2026-03-17 | -19.78 | $12.12 | 390131 |
| 2026-03-16 | -41.42 | $11.54 | 274497 |
| 2026-03-13 | -55.60 | $11.16 | 251641 |
| 2026-03-12 | -58.96 | $11.07 | 590700 |
| 2026-03-11 | -19.39 | $11.55 | 167116 |
| 2026-03-10 | -44.90 | $11.05 | 294649 |
| 2026-03-09 | -47.96 | $10.99 | 156200 |
| 2026-03-06 | -56.88 | $10.91 | 154147 |
| 2026-03-05 | -42.20 | $11.23 | 209648 |
| 2026-03-04 | -44.89 | $11.21 | 339420 |
| 2026-03-03 | -86.93 | $10.34 | 367914 |
| 2026-03-02 | -69.26 | $11.06 | 179713 |
| 2026-02-27 | -84.55 | $10.85 | 331121 |
| 2026-02-26 | -64.83 | $11.83 | 142900 |
| 2026-02-25 | -72.47 | $11.58 | 289300 |
| 2026-02-24 | -82.96 | $11.02 | 215718 |
| 2026-02-23 | -96.25 | $10.31 | 324100 |
| 2026-02-20 | -92.67 | $10.77 | 126344 |
| 2026-02-19 | -83.56 | $11.23 | 129478 |
| 2026-02-18 | -83.17 | $11.25 | 177984 |
| 2026-02-17 | -90.89 | $10.86 | 151545 |
| 2026-02-13 | -90.48 | $10.89 | 180568 |
| 2026-02-12 | -95.44 | $10.64 | 534221 |
| 2026-02-11 | -79.37 | $11.45 | 250300 |
| 2026-02-10 | -77.58 | $11.54 | 166733 |
| 2026-02-09 | -77.98 | $11.52 | 290435 |
| 2026-02-06 | -76.39 | $11.60 | 512000 |
| 2026-02-05 | -99.60 | $10.43 | 535133 |
| 2026-02-04 | -88.51 | $11.52 | 606417 |
| 2026-02-03 | -80.00 | $12.09 | 576509 |
| 2026-02-02 | -68.07 | $12.53 | 432400 |
| 2026-01-30 | -48.81 | $12.98 | 681727 |
| 2026-01-29 | -20.69 | $14.37 | 393500 |
| 2026-01-28 | -16.67 | $14.58 | 433921 |
| 2026-01-27 | -15.45 | $14.36 | 256330 |
| 2026-01-26 | -20.94 | $14.09 | 440242 |
| 2026-01-23 | -12.60 | $14.50 | 662114 |
| 2026-01-22 | -38.95 | $13.10 | 385317 |
| 2026-01-21 | -33.68 | $13.35 | 726728 |
| 2026-01-20 | -24.21 | $13.80 | 952814 |
| 2026-01-16 | -2.11 | $14.85 | 617000 |
| 2026-01-15 | -14.25 | $13.99 | 788300 |
| 2026-01-14 | -0.68 | $14.59 | 989700 |
| 2026-01-13 | -13.57 | $13.13 | 400600 |
| 2026-01-12 | -19.01 | $13.31 | 492800 |
| 2026-01-09 | -26.82 | $13.01 | 517300 |
| 2026-01-08 | -17.45 | $13.37 | 786900 |
| 2026-01-07 | -51.04 | $12.08 | 753600 |
| 2026-01-06 | -61.28 | $11.71 | 1.3M |
| 2026-01-05 | -59.56 | $11.85 | 1.4M |
| 2026-01-02 | -90.93 | $10.57 | 404900 |
| 2025-12-31 | -96.08 | $10.36 | 315300 |
| 2025-12-30 | -85.54 | $10.79 | 384200 |
| 2025-12-29 | -90.93 | $10.57 | 650925 |
| 2025-12-26 | -82.12 | $11.34 | 169944 |
| 2025-12-24 | -84.64 | $11.25 | 285242 |
| 2025-12-23 | -75.70 | $11.57 | 289300 |
| 2025-12-22 | -71.51 | $11.72 | 823100 |
| 2025-12-19 | -61.27 | $11.78 | 1.9M |
| 2025-12-18 | -51.72 | $12.17 | 375700 |
| 2025-12-17 | -33.90 | $12.69 | 300400 |
| 2025-12-16 | -31.13 | $12.82 | 574800 |
| 2025-12-15 | -34.54 | $12.66 | 442600 |
| 2025-12-12 | -32.20 | $12.77 | 291644 |
| 2025-12-11 | -10.66 | $13.78 | 363700 |
| 2025-12-10 | -42.43 | $12.29 | 218700 |
| 2025-12-09 | -34.97 | $12.64 | 213700 |
| 2025-12-08 | -24.52 | $13.13 | 241800 |
| 2025-12-05 | -8.53 | $13.88 | 295300 |
| 2025-12-04 | -5.46 | $13.92 | 375900 |
| 2025-12-03 | -4.23 | $13.67 | 487200 |
| 2025-12-02 | -55.47 | $11.79 | 309600 |
| 2025-12-01 | -40.39 | $12.63 | 270300 |
| 2025-11-28 | -32.78 | $13.26 | 196428 |
| 2025-11-26 | -50.26 | $12.41 | 267181 |
| 2025-11-25 | -50.79 | $12.38 | 547322 |
| 2025-11-24 | -45.18 | $12.72 | 951200 |
| 2025-11-21 | -77.06 | $10.90 | 362400 |
| 2025-11-20 | -81.44 | $10.65 | 858900 |
| 2025-11-19 | -94.75 | $9.89 | 318500 |
| 2025-11-18 | -91.67 | $10.35 | 236800 |
| 2025-11-17 | -95.10 | $10.45 | 147200 |
| 2025-11-14 | -82.66 | $11.10 | 330700 |
| 2025-11-13 | -97.53 | $11.04 | 162200 |
| 2025-11-12 | -85.01 | $11.84 | 176300 |
| 2025-11-11 | -88.51 | $11.68 | 192600 |
| 2025-11-10 | -86.75 | $11.81 | 305300 |
| 2025-11-07 | -79.22 | $12.31 | 360600 |
| 2025-11-06 | -99.12 | $12.05 | 393100 |
| 2025-11-05 | -93.08 | $13.22 | 147800 |
| 2025-11-04 | -78.20 | $13.93 | 133800 |
| 2025-11-03 | -78.62 | $13.91 | 140600 |
| 2025-10-31 | -71.28 | $14.26 | 140700 |
| 2025-10-30 | -62.47 | $14.68 | 208800 |
| 2025-10-29 | -74.00 | $14.13 | 152200 |
| 2025-10-28 | -61.11 | $14.58 | 196400 |
| 2025-10-27 | -63.89 | $14.44 | 142600 |
| 2025-10-24 | -58.53 | $14.71 | 197900 |
| 2025-10-23 | -59.93 | $14.37 | 174500 |
| 2025-10-22 | -72.50 | $13.68 | 374500 |
| 2025-10-21 | -60.11 | $14.36 | 215900 |
| 2025-10-20 | -46.27 | $15.12 | 158700 |
| 2025-10-17 | -55.19 | $14.63 | 274500 |
| 2025-10-16 | -49.00 | $14.97 | 419500 |
| 2025-10-15 | -18.76 | $16.63 | 222800 |
| 2025-10-14 | -4.92 | $17.39 | 256200 |
| 2025-10-13 | -14.03 | $16.89 | 182000 |
| 2025-10-10 | -24.59 | $16.31 | 386200 |
| 2025-10-09 | -32.66 | $15.84 | 379300 |
| 2025-10-08 | -4.59 | $16.95 | 276300 |
| 2025-10-07 | -14.82 | $15.56 | 281700 |
| 2025-10-06 | -1.70 | $16.00 | 368900 |
| 2025-10-03 | -0.72 | $15.09 | 443100 |
| 2025-10-02 | -15.89 | $13.70 | 185900 |
| 2025-10-01 | -33.97 | $13.04 | 251000 |
| 2025-09-30 | -24.11 | $13.40 | 144600 |
| 2025-09-29 | -13.97 | $13.77 | 291400 |
| 2025-09-26 | -48.22 | $12.52 | 121000 |
| 2025-09-25 | -49.86 | $12.46 | 357984 |
| 2025-09-24 | -29.04 | $13.22 | 202000 |
| 2025-09-23 | -14.25 | $13.76 | 272925 |
| 2025-09-22 | -19.45 | $13.57 | 230197 |
| 2025-09-19 | -23.91 | $13.35 | 370200 |
| 2025-09-18 | -26.91 | $13.19 | 172700 |
| 2025-09-17 | -26.93 | $13.13 | 307500 |
| 2025-09-16 | -4.39 | $13.93 | 390700 |
| 2025-09-15 | -9.48 | $13.16 | 156300 |
| 2025-09-12 | -20.69 | $12.77 | 146400 |
| 2025-09-11 | -14.08 | $13.00 | 246000 |
| 2025-09-10 | -19.54 | $12.81 | 246100 |
| 2025-09-09 | -15.52 | $12.95 | 630200 |
| 2025-09-08 | -28.38 | $11.60 | 277700 |
| 2025-09-05 | -67.57 | $10.73 | 144182 |
| 2025-09-04 | -54.05 | $11.03 | 135415 |
| 2025-09-03 | -48.65 | $11.15 | 75469 |
| 2025-09-02 | -43.24 | $11.27 | 150934 |
| 2025-08-29 | -32.43 | $11.51 | 168545 |
| 2025-08-28 | -25.23 | $11.67 | 119000 |
| 2025-08-27 | -26.58 | $11.64 | 216733 |
| 2025-08-26 | -12.16 | $11.96 | 352604 |
| 2025-08-25 | -58.56 | $10.93 | 164700 |
| 2025-08-22 | -59.91 | $10.90 | 139174 |
| 2025-08-21 | -79.28 | $10.47 | 90956 |
| 2025-08-20 | -81.98 | $10.41 | 219000 |
| 2025-08-19 | -58.56 | $10.93 | 179800 |
| 2025-08-18 | -59.91 | $10.90 | 200125 |
| 2025-08-15 | -43.24 | $11.27 | 263860 |
| 2025-08-14 | -23.42 | $11.71 | 169400 |
| 2025-08-13 | -8.11 | $12.05 | 188317 |
| 2025-08-12 | -30.54 | $11.67 | 217661 |
| 2025-08-11 | -17.57 | $11.98 | 445397 |
| 2025-08-08 | -42.68 | $11.38 | 216500 |
| 2025-08-07 | -29.71 | $11.69 | 339831 |
| 2025-08-06 | -55.23 | $11.08 | 146924 |
| 2025-08-05 | -58.16 | $11.01 | 235270 |
| 2025-08-04 | -39.55 | $11.00 | 208900 |
| 2025-08-01 | -59.35 | $10.21 | 256847 |
| 2025-07-31 | -49.19 | $10.57 | 199900 |
| 2025-07-30 | -33.87 | $11.14 | 323647 |
| 2025-07-29 | -24.73 | $11.48 | 535206 |
| 2025-07-28 | -47.04 | $10.65 | 251474 |
| 2025-07-25 | -42.20 | $10.83 | 144833 |
| 2025-07-24 | -30.91 | $11.25 | 184100 |
| 2025-07-23 | -44.35 | $10.75 | 204739 |
| 2025-07-22 | -42.20 | $10.83 | 306582 |
| 2025-07-21 | -24.73 | $11.48 | 224800 |
| 2025-07-18 | -20.16 | $11.65 | 185286 |
| 2025-07-17 | -13.44 | $11.90 | 228627 |
| 2025-07-16 | -8.33 | $12.09 | 196274 |
| 2025-07-15 | -3.73 | $12.24 | 197400 |
| 2025-07-14 | -6.31 | $11.72 | 225844 |
| 2025-07-11 | -0.55 | $11.62 | 443422 |
| 2025-07-10 | -21.74 | $10.35 | 227410 |
| 2025-07-09 | -5.99 | $10.80 | 340000 |
| 2025-07-08 | -20.36 | $10.32 | 689607 |
| 2025-07-07 | -64.37 | $8.85 | 116800 |
| 2025-07-03 | -68.21 | $9.03 | 187729 |
| 2025-07-02 | -69.84 | $8.96 | 246706 |
| 2025-07-01 | -67.29 | $9.07 | 276045 |
| 2025-06-30 | -69.84 | $8.96 | 562000 |
| 2025-06-27 | -55.22 | $9.59 | 422329 |
| 2025-06-26 | -40.14 | $10.24 | 230410 |
| 2025-06-25 | -43.39 | $10.10 | 262500 |
| 2025-06-24 | -30.39 | $10.66 | 357100 |
| 2025-06-23 | -35.73 | $10.43 | 372245 |
| 2025-06-20 | -29.05 | $10.57 | 397616 |
| 2025-06-18 | -38.59 | $9.94 | 387079 |
| 2025-06-17 | -45.66 | $9.55 | 556800 |
| 2025-06-16 | -64.66 | $8.42 | 247515 |
| 2025-06-13 | -63.38 | $8.11 | 155202 |
| 2025-06-12 | -52.71 | $8.76 | 415105 |
| 2025-06-11 | -61.41 | $8.23 | 489000 |
| 2025-06-10 | -65.68 | $7.97 | 1.2M |
| 2025-06-09 | -33.50 | $9.93 | 223900 |
| 2025-06-06 | -32.35 | $10.00 | 304901 |
| 2025-06-05 | -21.51 | $10.60 | 536600 |
| 2025-06-04 | -0.74 | $10.74 | 401700 |
| 2025-06-03 | -10.75 | $9.14 | 302200 |
| 2025-06-02 | 0.00 | $9.47 | 289100 |
| 2025-05-30 | -24.81 | $8.25 | 66802 |
| 2025-05-29 | -24.63 | $8.23 | 64138 |
| 2025-05-28 | -19.86 | $8.39 | 92500 |
| 2025-05-27 | -22.34 | $8.14 | 403332 |
| 2025-05-23 | -3.52 | $8.64 | 262035 |
| 2025-05-22 | -4.89 | $8.15 | 451615 |
| 2025-05-21 | -2.91 | $7.25 | 298300 |
| 2025-05-20 | -13.92 | $6.90 | 279000 |
| 2025-05-19 | -8.23 | $7.08 | 324720 |
| 2025-05-16 | -18.93 | $6.45 | 138600 |
| 2025-05-15 | -34.29 | $6.02 | 52162 |
| 2025-05-14 | -25.36 | $6.27 | 156900 |
| 2025-05-13 | -30.71 | $6.12 | 73227 |
| 2025-05-12 | -25.00 | $6.26 | 245402 |
| 2025-05-09 | -14.07 | $6.27 | 132093 |
| 2025-05-08 | -20.37 | $6.10 | 393500 |
| 2025-05-07 | -13.53 | $5.53 | 93300 |
| 2025-05-06 | -22.71 | $5.34 | 27150 |
| 2025-05-05 | -12.07 | $5.53 | 33600 |
| 2025-05-02 | -11.21 | $5.55 | 76409 |
| 2025-05-01 | -27.59 | $5.17 | 101346 |
| 2025-04-30 | -17.24 | $5.41 | 279317 |
| 2025-04-29 | -20.45 | $4.89 | 153100 |
| 2025-04-28 | -44.89 | $4.46 | 31300 |
| 2025-04-25 | -53.41 | $4.31 | 50002 |
| 2025-04-24 | -48.86 | $4.39 | 27344 |
| 2025-04-23 | -57.30 | $4.28 | 45976 |
| 2025-04-22 | -52.97 | $4.36 | 22009 |
| 2025-04-21 | -56.45 | $4.30 | 31038 |
| 2025-04-17 | -51.31 | $4.42 | 19201 |
| 2025-04-16 | -50.79 | $4.43 | 23722 |
| 2025-04-15 | -45.03 | $4.54 | 32950 |
| 2025-04-14 | -60.73 | $4.24 | 42329 |
| 2025-04-11 | -65.97 | $4.14 | 49237 |
| 2025-04-10 | -67.54 | $4.11 | 145413 |
| 2025-04-09 | -47.12 | $4.50 | 190568 |
| 2025-04-08 | -79.06 | $3.89 | 126100 |
| 2025-04-07 | -81.15 | $3.85 | 236549 |
| 2025-04-04 | -98.33 | $4.22 | 116836 |
| 2025-04-03 | -57.47 | $4.98 | 83922 |
| 2025-04-02 | -45.98 | $5.08 | 53238 |
| 2025-04-01 | -31.03 | $5.21 | 62000 |
| 2025-03-31 | -41.84 | $5.07 | 59471 |
| 2025-03-28 | -43.88 | $5.05 | 74030 |
| 2025-03-27 | -33.67 | $5.15 | 25900 |
| 2025-03-26 | -31.31 | $5.18 | 35400 |
| 2025-03-25 | -25.25 | $5.24 | 61700 |
| 2025-03-24 | -26.36 | $5.31 | 29100 |
| 2025-03-21 | -36.72 | $5.31 | 26100 |
| 2025-03-20 | -39.29 | $5.35 | 49401 |
| 2025-03-19 | -57.14 | $5.10 | 43926 |
| 2025-03-18 | -56.38 | $5.15 | 20350 |
| 2025-03-17 | -49.68 | $5.28 | 70198 |
| 2025-03-14 | -58.71 | $5.14 | 52138 |
| 2025-03-13 | -60.00 | $5.12 | 82854 |
| 2025-03-12 | -69.03 | $4.98 | 41737 |
| 2025-03-11 | -68.39 | $4.99 | 16327 |
| 2025-03-10 | -72.90 | $4.92 | 52262 |
| 2025-03-07 | -49.68 | $5.28 | 59700 |
| 2025-03-06 | -50.32 | $5.27 | 68500 |
| 2025-03-05 | -62.66 | $5.09 | 30400 |
| 2025-03-04 | -69.18 | $4.99 | 99718 |
| 2025-03-03 | -94.07 | $5.00 | 68533 |
| 2025-02-28 | -93.81 | $5.21 | 45522 |
| 2025-02-27 | -82.83 | $5.32 | 42600 |
| 2025-02-26 | -69.70 | $5.45 | 40333 |
| 2025-02-25 | -88.89 | $5.26 | 78097 |
| 2025-02-24 | -76.19 | $5.50 | 58500 |
| 2025-02-21 | -63.10 | $5.61 | 45800 |
| 2025-02-20 | -50.00 | $5.72 | 30117 |
| 2025-02-19 | -30.95 | $5.88 | 89960 |
| 2025-02-18 | -27.38 | $5.91 | 146900 |
| 2025-02-14 | -71.43 | $5.54 | 24400 |
| 2025-02-13 | -89.29 | $5.39 | 21300 |
| 2025-02-12 | -88.10 | $5.40 | 31600 |
| 2025-02-11 | -73.17 | $5.54 | 79942 |
| 2025-02-10 | -46.34 | $5.76 | 67139 |
| 2025-02-07 | -31.71 | $5.88 | 45654 |
| 2025-02-06 | -43.43 | $5.88 | 32985 |
| 2025-02-05 | -50.41 | $5.93 | 24533 |
| 2025-02-04 | -43.09 | $6.02 | 42400 |
| 2025-02-03 | -52.85 | $5.90 | 75636 |
| 2025-01-31 | -38.21 | $6.08 | 51218 |
| 2025-01-30 | -39.84 | $6.06 | 77700 |
| 2025-01-29 | -69.11 | $5.70 | 29100 |
| 2025-01-28 | -72.09 | $5.68 | 42797 |
| 2025-01-27 | -72.09 | $5.68 | 48802 |
| 2025-01-24 | -73.64 | $5.66 | 97134 |
| 2025-01-23 | -55.81 | $5.89 | 44900 |
| 2025-01-22 | -69.77 | $5.71 | 62400 |
| 2025-01-21 | -75.97 | $5.63 | 60198 |
| 2025-01-17 | -96.90 | $5.36 | 35533 |
| 2025-01-16 | -99.22 | $5.33 | 54227 |
| 2025-01-15 | -93.65 | $5.43 | 89511 |
| 2025-01-14 | -78.57 | $5.62 | 105050 |
| 2025-01-13 | -71.43 | $5.71 | 91000 |
| 2025-01-10 | -63.49 | $5.81 | 39534 |
| 2025-01-08 | -84.13 | $5.55 | 120912 |
| 2025-01-07 | -27.20 | $6.27 | 59927 |
| 2025-01-06 | -25.95 | $6.27 | 158648 |
| 2025-01-03 | -41.22 | $6.07 | 53827 |
| 2025-01-02 | -25.19 | $6.28 | 153037 |
| 2024-12-31 | -30.53 | $6.21 | 36524 |
| 2024-12-30 | -27.48 | $6.25 | 84327 |
| 2024-12-27 | -19.85 | $6.35 | 214203 |
| 2024-12-26 | -12.63 | $6.13 | 98642 |
| 2024-12-24 | -33.90 | $5.69 | 41403 |
| 2024-12-23 | -52.54 | $5.58 | 112027 |
| 2024-12-20 | -72.88 | $5.46 | 85892 |
| 2024-12-19 | -61.02 | $5.53 | 58833 |
| 2024-12-18 | -66.67 | $5.60 | 32816 |
| 2024-12-17 | -61.39 | $5.69 | 42752 |
| 2024-12-16 | -75.38 | $5.62 | 61122 |
| 2024-12-13 | -79.55 | $5.57 | 142960 |
| 2024-12-12 | -76.47 | $5.70 | 30678 |
| 2024-12-11 | -75.88 | $5.71 | 83265 |
| 2024-12-10 | -67.83 | $5.44 | 46956 |
| 2024-12-09 | -48.88 | $5.69 | 40968 |
| 2024-12-06 | -53.09 | $5.54 | 64609 |
| 2024-12-05 | -56.29 | $5.30 | 68600 |
| 2024-12-04 | -49.67 | $5.50 | 89200 |
| 2024-12-03 | -42.38 | $5.72 | 45200 |
| 2024-12-02 | -38.74 | $5.83 | 70110 |
| 2024-11-29 | -40.07 | $5.79 | 55800 |
| 2024-11-27 | -48.68 | $5.53 | 77446 |
| 2024-11-26 | -48.01 | $5.55 | 70240 |
| 2024-11-25 | -51.32 | $5.45 | 95535 |
| 2024-11-22 | -49.67 | $5.50 | 58512 |
| 2024-11-21 | -48.34 | $5.54 | 76533 |
| 2024-11-20 | -49.01 | $5.52 | 150841 |
| 2024-11-19 | -29.80 | $6.10 | 103863 |
| 2024-11-18 | -28.48 | $6.14 | 174239 |
| 2024-11-15 | -37.75 | $5.86 | 188733 |
| 2024-11-14 | -19.54 | $6.41 | 351721 |
| 2024-11-13 | -9.63 | $5.95 | 356549 |
| 2024-11-12 | -14.17 | $5.07 | 274642 |
| 2024-11-11 | -41.18 | $4.58 | 158960 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.15
2026-07-17
Close Price
$13.17
Vol: 619802Average Directional Index - Detailed Analysis
Minimum
3.58
Average
22.55
Maximum
49.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.15 | $13.17 | 619802 |
| 2026-07-16 | 20.25 | $12.78 | 1.6M |
| 2026-07-15 | 20.36 | $13.51 | 1.2M |
| 2026-07-14 | 21.15 | $16.03 | 264800 |
| 2026-07-13 | 21.28 | $15.58 | 394740 |
| 2026-07-10 | 21.57 | $16.12 | 387000 |
| 2026-07-09 | 21.59 | $16.14 | 441000 |
| 2026-07-08 | 21.77 | $15.62 | 554632 |
| 2026-07-07 | 22.18 | $15.34 | 415700 |
| 2026-07-06 | 22.29 | $15.78 | 429530 |
| 2026-07-02 | 22.25 | $15.68 | 978916 |
| 2026-07-01 | 22.36 | $15.54 | 381300 |
| 2026-06-30 | 22.09 | $15.76 | 644733 |
| 2026-06-29 | 21.82 | $15.26 | 434010 |
| 2026-06-26 | 21.76 | $15.21 | 605747 |
| 2026-06-25 | 21.70 | $14.41 | 863548 |
| 2026-06-24 | 22.06 | $14.05 | 346332 |
| 2026-06-23 | 22.58 | $14.26 | 226943 |
| 2026-06-22 | 22.91 | $14.67 | 432372 |
| 2026-06-18 | 23.08 | $15.12 | 340303 |
| 2026-06-17 | 23.19 | $14.72 | 350203 |
| 2026-06-16 | 23.38 | $14.55 | 589893 |
| 2026-06-15 | 23.69 | $14.81 | 632472 |
| 2026-06-12 | 23.72 | $14.20 | 793132 |
| 2026-06-11 | 23.74 | $15.10 | 740000 |
| 2026-06-10 | 24.01 | $15.46 | 1.1M |
| 2026-06-09 | 23.95 | $16.88 | 1.6M |
| 2026-06-08 | 23.55 | $14.40 | 641740 |
| 2026-06-05 | 24.26 | $14.02 | 928900 |
| 2026-06-04 | 25.00 | $15.92 | 414200 |
| 2026-06-03 | 25.06 | $15.74 | 449328 |
| 2026-06-02 | 24.55 | $16.59 | 585326 |
| 2026-06-01 | 23.41 | $17.16 | 517000 |
| 2026-05-29 | 22.42 | $16.85 | 572494 |
| 2026-05-28 | 21.53 | $16.87 | 587366 |
| 2026-05-27 | 20.60 | $15.63 | 401465 |
| 2026-05-26 | 20.20 | $15.18 | 499233 |
| 2026-05-22 | 19.50 | $14.59 | 396456 |
| 2026-05-21 | 18.77 | $14.28 | 277500 |
| 2026-05-20 | 18.17 | $14.52 | 282900 |
| 2026-05-19 | 17.55 | $13.76 | 331518 |
| 2026-05-18 | 17.12 | $14.15 | 563619 |
| 2026-05-15 | 16.30 | $13.76 | 380581 |
| 2026-05-14 | 15.88 | $14.27 | 977932 |
| 2026-05-13 | 15.44 | $12.75 | 329517 |
| 2026-05-12 | 15.54 | $13.25 | 344100 |
| 2026-05-11 | 15.43 | $13.86 | 650537 |
| 2026-05-08 | 14.67 | $13.50 | 235357 |
| 2026-05-07 | 14.35 | $13.13 | 410369 |
| 2026-05-06 | 14.01 | $14.01 | 191132 |
| 2026-05-05 | 13.06 | $13.76 | 214337 |
| 2026-05-04 | 12.27 | $13.73 | 326735 |
| 2026-05-01 | 11.16 | $14.41 | 605300 |
| 2026-04-30 | 9.70 | $14.12 | 670500 |
| 2026-04-29 | 8.43 | $11.77 | 205900 |
| 2026-04-28 | 8.26 | $11.97 | 192027 |
| 2026-04-27 | 8.08 | $12.37 | 388424 |
| 2026-04-24 | 7.40 | $11.95 | 299422 |
| 2026-04-23 | 7.17 | $11.78 | 280900 |
| 2026-04-22 | 6.92 | $11.97 | 440929 |
| 2026-04-21 | 6.67 | $11.13 | 196520 |
| 2026-04-20 | 6.94 | $11.53 | 249874 |
| 2026-04-17 | 7.26 | $11.23 | 256500 |
| 2026-04-16 | 7.45 | $11.47 | 289883 |
| 2026-04-15 | 7.73 | $10.90 | 271500 |
| 2026-04-14 | 8.12 | $11.01 | 338747 |
| 2026-04-13 | 8.33 | $11.00 | 410300 |
| 2026-04-10 | 8.44 | $10.34 | 203800 |
| 2026-04-09 | 8.77 | $10.28 | 152600 |
| 2026-04-08 | 8.83 | $10.32 | 202906 |
| 2026-04-07 | 8.99 | $10.22 | 141800 |
| 2026-04-06 | 8.80 | $10.57 | 209751 |
| 2026-04-02 | 8.76 | $10.37 | 212884 |
| 2026-04-01 | 8.69 | $10.31 | 205931 |
| 2026-03-31 | 8.88 | $10.49 | 324000 |
| 2026-03-30 | 8.93 | $9.19 | 417971 |
| 2026-03-27 | 8.42 | $9.93 | 348200 |
| 2026-03-26 | 8.38 | $10.24 | 191817 |
| 2026-03-25 | 8.63 | $10.83 | 113127 |
| 2026-03-24 | 8.85 | $10.72 | 155657 |
| 2026-03-23 | 9.28 | $10.87 | 371224 |
| 2026-03-20 | 9.74 | $10.83 | 243717 |
| 2026-03-19 | 10.14 | $11.32 | 343441 |
| 2026-03-18 | 10.49 | $11.65 | 287917 |
| 2026-03-17 | 10.20 | $12.12 | 390131 |
| 2026-03-16 | 9.87 | $11.54 | 274497 |
| 2026-03-13 | 9.74 | $11.16 | 251641 |
| 2026-03-12 | 9.73 | $11.07 | 590700 |
| 2026-03-11 | 9.70 | $11.55 | 167116 |
| 2026-03-10 | 10.07 | $11.05 | 294649 |
| 2026-03-09 | 10.47 | $10.99 | 156200 |
| 2026-03-06 | 10.40 | $10.91 | 154147 |
| 2026-03-05 | 10.52 | $11.23 | 209648 |
| 2026-03-04 | 10.79 | $11.21 | 339420 |
| 2026-03-03 | 11.06 | $10.34 | 367914 |
| 2026-03-02 | 10.81 | $11.06 | 179713 |
| 2026-02-27 | 10.74 | $10.85 | 331121 |
| 2026-02-26 | 10.96 | $11.83 | 142900 |
| 2026-02-25 | 11.47 | $11.58 | 289300 |
| 2026-02-24 | 11.87 | $11.02 | 215718 |
| 2026-02-23 | 11.95 | $10.31 | 324100 |
| 2026-02-20 | 11.76 | $10.77 | 126344 |
| 2026-02-19 | 11.89 | $11.23 | 129478 |
| 2026-02-18 | 12.19 | $11.25 | 177984 |
| 2026-02-17 | 12.45 | $10.86 | 151545 |
| 2026-02-13 | 12.49 | $10.89 | 180568 |
| 2026-02-12 | 12.64 | $10.64 | 534221 |
| 2026-02-11 | 12.79 | $11.45 | 250300 |
| 2026-02-10 | 13.20 | $11.54 | 166733 |
| 2026-02-09 | 13.71 | $11.52 | 290435 |
| 2026-02-06 | 14.26 | $11.60 | 512000 |
| 2026-02-05 | 14.84 | $10.43 | 535133 |
| 2026-02-04 | 15.08 | $11.52 | 606417 |
| 2026-02-03 | 15.61 | $12.09 | 576509 |
| 2026-02-02 | 16.39 | $12.53 | 432400 |
| 2026-01-30 | 16.71 | $12.98 | 681727 |
| 2026-01-29 | 16.85 | $14.37 | 393500 |
| 2026-01-28 | 16.20 | $14.58 | 433921 |
| 2026-01-27 | 15.45 | $14.36 | 256330 |
| 2026-01-26 | 15.06 | $14.09 | 440242 |
| 2026-01-23 | 14.29 | $14.50 | 662114 |
| 2026-01-22 | 13.48 | $13.10 | 385317 |
| 2026-01-21 | 13.35 | $13.35 | 726728 |
| 2026-01-20 | 13.21 | $13.80 | 952814 |
| 2026-01-16 | 12.54 | $14.85 | 617000 |
| 2026-01-15 | 11.83 | $13.99 | 788300 |
| 2026-01-14 | 11.34 | $14.59 | 989700 |
| 2026-01-13 | 10.83 | $13.13 | 400600 |
| 2026-01-12 | 10.90 | $13.31 | 492800 |
| 2026-01-09 | 10.97 | $13.01 | 517300 |
| 2026-01-08 | 10.84 | $13.37 | 786900 |
| 2026-01-07 | 10.73 | $12.08 | 753600 |
| 2026-01-06 | 11.14 | $11.71 | 1.3M |
| 2026-01-05 | 11.57 | $11.85 | 1.4M |
| 2026-01-02 | 12.11 | $10.57 | 404900 |
| 2025-12-31 | 11.86 | $10.36 | 315300 |
| 2025-12-30 | 11.59 | $10.79 | 384200 |
| 2025-12-29 | 11.33 | $10.57 | 650925 |
| 2025-12-26 | 11.07 | $11.34 | 169944 |
| 2025-12-24 | 11.20 | $11.25 | 285242 |
| 2025-12-23 | 11.33 | $11.57 | 289300 |
| 2025-12-22 | 11.64 | $11.72 | 823100 |
| 2025-12-19 | 12.07 | $11.78 | 1.9M |
| 2025-12-18 | 12.27 | $12.17 | 375700 |
| 2025-12-17 | 12.64 | $12.69 | 300400 |
| 2025-12-16 | 12.83 | $12.82 | 574800 |
| 2025-12-15 | 13.11 | $12.66 | 442600 |
| 2025-12-12 | 13.48 | $12.77 | 291644 |
| 2025-12-11 | 13.56 | $13.78 | 363700 |
| 2025-12-10 | 13.67 | $12.29 | 218700 |
| 2025-12-09 | 14.32 | $12.64 | 213700 |
| 2025-12-08 | 14.86 | $13.13 | 241800 |
| 2025-12-05 | 15.38 | $13.88 | 295300 |
| 2025-12-04 | 15.51 | $13.92 | 375900 |
| 2025-12-03 | 15.69 | $13.67 | 487200 |
| 2025-12-02 | 16.01 | $11.79 | 309600 |
| 2025-12-01 | 16.85 | $12.63 | 270300 |
| 2025-11-28 | 17.37 | $13.26 | 196428 |
| 2025-11-26 | 17.68 | $12.41 | 267181 |
| 2025-11-25 | 18.34 | $12.38 | 547322 |
| 2025-11-24 | 19.04 | $12.72 | 951200 |
| 2025-11-21 | 19.79 | $10.90 | 362400 |
| 2025-11-20 | 20.30 | $10.65 | 858900 |
| 2025-11-19 | 21.03 | $9.89 | 318500 |
| 2025-11-18 | 20.39 | $10.35 | 236800 |
| 2025-11-17 | 19.84 | $10.45 | 147200 |
| 2025-11-14 | 19.46 | $11.10 | 330700 |
| 2025-11-13 | 19.06 | $11.04 | 162200 |
| 2025-11-12 | 18.96 | $11.84 | 176300 |
| 2025-11-11 | 19.03 | $11.68 | 192600 |
| 2025-11-10 | 18.79 | $11.81 | 305300 |
| 2025-11-07 | 18.81 | $12.31 | 360600 |
| 2025-11-06 | 18.44 | $12.05 | 393100 |
| 2025-11-05 | 18.53 | $13.22 | 147800 |
| 2025-11-04 | 19.23 | $13.93 | 133800 |
| 2025-11-03 | 20.24 | $13.91 | 140600 |
| 2025-10-31 | 21.17 | $14.26 | 140700 |
| 2025-10-30 | 21.88 | $14.68 | 208800 |
| 2025-10-29 | 22.62 | $14.13 | 152200 |
| 2025-10-28 | 23.79 | $14.58 | 196400 |
| 2025-10-27 | 24.77 | $14.44 | 142600 |
| 2025-10-24 | 25.84 | $14.71 | 197900 |
| 2025-10-23 | 26.97 | $14.37 | 174500 |
| 2025-10-22 | 28.39 | $13.68 | 374500 |
| 2025-10-21 | 29.59 | $14.36 | 215900 |
| 2025-10-20 | 30.75 | $15.12 | 158700 |
| 2025-10-17 | 31.52 | $14.63 | 274500 |
| 2025-10-16 | 32.46 | $14.97 | 419500 |
| 2025-10-15 | 32.70 | $16.63 | 222800 |
| 2025-10-14 | 31.67 | $17.39 | 256200 |
| 2025-10-13 | 30.57 | $16.89 | 182000 |
| 2025-10-10 | 29.59 | $16.31 | 386200 |
| 2025-10-09 | 28.54 | $15.84 | 379300 |
| 2025-10-08 | 27.45 | $16.95 | 276300 |
| 2025-10-07 | 26.45 | $15.56 | 281700 |
| 2025-10-06 | 25.77 | $16.00 | 368900 |
| 2025-10-03 | 25.08 | $15.09 | 443100 |
| 2025-10-02 | 24.77 | $13.70 | 185900 |
| 2025-10-01 | 25.06 | $13.04 | 251000 |
| 2025-09-30 | 25.44 | $13.40 | 144600 |
| 2025-09-29 | 25.26 | $13.77 | 291400 |
| 2025-09-26 | 25.07 | $12.52 | 121000 |
| 2025-09-25 | 25.64 | $12.46 | 357984 |
| 2025-09-24 | 26.11 | $13.22 | 202000 |
| 2025-09-23 | 25.63 | $13.76 | 272925 |
| 2025-09-22 | 24.87 | $13.57 | 230197 |
| 2025-09-19 | 24.21 | $13.35 | 370200 |
| 2025-09-18 | 23.51 | $13.19 | 172700 |
| 2025-09-17 | 23.04 | $13.13 | 307500 |
| 2025-09-16 | 22.54 | $13.93 | 390700 |
| 2025-09-15 | 21.66 | $13.16 | 156300 |
| 2025-09-12 | 21.18 | $12.77 | 146400 |
| 2025-09-11 | 20.68 | $13.00 | 246000 |
| 2025-09-10 | 20.15 | $12.81 | 246100 |
| 2025-09-09 | 19.51 | $12.95 | 630200 |
| 2025-09-08 | 18.84 | $11.60 | 277700 |
| 2025-09-05 | 19.16 | $10.73 | 144182 |
| 2025-09-04 | 19.98 | $11.03 | 135415 |
| 2025-09-03 | 20.69 | $11.15 | 75469 |
| 2025-09-02 | 21.13 | $11.27 | 150934 |
| 2025-08-29 | 21.52 | $11.51 | 168545 |
| 2025-08-28 | 22.15 | $11.67 | 119000 |
| 2025-08-27 | 22.43 | $11.64 | 216733 |
| 2025-08-26 | 22.73 | $11.96 | 352604 |
| 2025-08-25 | 22.98 | $10.93 | 164700 |
| 2025-08-22 | 23.27 | $10.90 | 139174 |
| 2025-08-21 | 24.22 | $10.47 | 90956 |
| 2025-08-20 | 25.50 | $10.41 | 219000 |
| 2025-08-19 | 26.84 | $10.93 | 179800 |
| 2025-08-18 | 27.77 | $10.90 | 200125 |
| 2025-08-15 | 28.63 | $11.27 | 263860 |
| 2025-08-14 | 29.50 | $11.71 | 169400 |
| 2025-08-13 | 29.51 | $12.05 | 188317 |
| 2025-08-12 | 29.52 | $11.67 | 217661 |
| 2025-08-11 | 29.60 | $11.98 | 445397 |
| 2025-08-08 | 29.71 | $11.38 | 216500 |
| 2025-08-07 | 29.51 | $11.69 | 339831 |
| 2025-08-06 | 29.31 | $11.08 | 146924 |
| 2025-08-05 | 29.57 | $11.01 | 235270 |
| 2025-08-04 | 29.84 | $11.00 | 208900 |
| 2025-08-01 | 30.32 | $10.21 | 256847 |
| 2025-07-31 | 31.28 | $10.57 | 199900 |
| 2025-07-30 | 31.91 | $11.14 | 323647 |
| 2025-07-29 | 32.23 | $11.48 | 535206 |
| 2025-07-28 | 32.57 | $10.65 | 251474 |
| 2025-07-25 | 33.18 | $10.83 | 144833 |
| 2025-07-24 | 33.62 | $11.25 | 184100 |
| 2025-07-23 | 34.01 | $10.75 | 204739 |
| 2025-07-22 | 34.82 | $10.83 | 306582 |
| 2025-07-21 | 35.51 | $11.48 | 224800 |
| 2025-07-18 | 35.53 | $11.65 | 185286 |
| 2025-07-17 | 35.54 | $11.90 | 228627 |
| 2025-07-16 | 35.30 | $12.09 | 196274 |
| 2025-07-15 | 35.04 | $12.24 | 197400 |
| 2025-07-14 | 34.63 | $11.72 | 225844 |
| 2025-07-11 | 34.36 | $11.62 | 443422 |
| 2025-07-10 | 34.20 | $10.35 | 227410 |
| 2025-07-09 | 34.37 | $10.80 | 340000 |
| 2025-07-08 | 34.56 | $10.32 | 689607 |
| 2025-07-07 | 34.94 | $8.85 | 116800 |
| 2025-07-03 | 36.06 | $9.03 | 187729 |
| 2025-07-02 | 37.25 | $8.96 | 246706 |
| 2025-07-01 | 38.30 | $9.07 | 276045 |
| 2025-06-30 | 39.61 | $8.96 | 562000 |
| 2025-06-27 | 40.95 | $9.59 | 422329 |
| 2025-06-26 | 41.77 | $10.24 | 230410 |
| 2025-06-25 | 42.36 | $10.10 | 262500 |
| 2025-06-24 | 42.84 | $10.66 | 357100 |
| 2025-06-23 | 43.21 | $10.43 | 372245 |
| 2025-06-20 | 43.67 | $10.57 | 397616 |
| 2025-06-18 | 43.74 | $9.94 | 387079 |
| 2025-06-17 | 43.95 | $9.55 | 556800 |
| 2025-06-16 | 44.27 | $8.42 | 247515 |
| 2025-06-13 | 45.23 | $8.11 | 155202 |
| 2025-06-12 | 46.35 | $8.76 | 415105 |
| 2025-06-11 | 47.15 | $8.23 | 489000 |
| 2025-06-10 | 48.24 | $7.97 | 1.2M |
| 2025-06-09 | 49.40 | $9.93 | 223900 |
| 2025-06-06 | 48.70 | $10.00 | 304901 |
| 2025-06-05 | 47.96 | $10.60 | 536600 |
| 2025-06-04 | 46.29 | $10.74 | 401700 |
| 2025-06-03 | 44.73 | $9.14 | 302200 |
| 2025-06-02 | 43.39 | $9.47 | 289100 |
| 2025-05-30 | 42.01 | $8.25 | 66802 |
| 2025-05-29 | 40.97 | $8.23 | 64138 |
| 2025-05-28 | 39.56 | $8.39 | 92500 |
| 2025-05-27 | 38.07 | $8.14 | 403332 |
| 2025-05-23 | 36.31 | $8.64 | 262035 |
| 2025-05-22 | 34.59 | $8.15 | 451615 |
| 2025-05-21 | 32.94 | $7.25 | 298300 |
| 2025-05-20 | 31.71 | $6.90 | 279000 |
| 2025-05-19 | 30.42 | $7.08 | 324720 |
| 2025-05-16 | 29.07 | $6.45 | 138600 |
| 2025-05-15 | 28.14 | $6.02 | 52162 |
| 2025-05-14 | 27.39 | $6.27 | 156900 |
| 2025-05-13 | 26.60 | $6.12 | 73227 |
| 2025-05-12 | 25.36 | $6.26 | 245402 |
| 2025-05-09 | 23.94 | $6.27 | 132093 |
| 2025-05-08 | 22.89 | $6.10 | 393500 |
| 2025-05-07 | 21.77 | $5.53 | 93300 |
| 2025-05-06 | 21.47 | $5.34 | 27150 |
| 2025-05-05 | 21.48 | $5.53 | 33600 |
| 2025-05-02 | 21.28 | $5.55 | 76409 |
| 2025-05-01 | 21.06 | $5.17 | 101346 |
| 2025-04-30 | 20.83 | $5.41 | 279317 |
| 2025-04-29 | 20.60 | $4.89 | 153100 |
| 2025-04-28 | 21.29 | $4.46 | 31300 |
| 2025-04-25 | 21.40 | $4.31 | 50002 |
| 2025-04-24 | 21.53 | $4.39 | 27344 |
| 2025-04-23 | 21.47 | $4.28 | 45976 |
| 2025-04-22 | 21.40 | $4.36 | 22009 |
| 2025-04-21 | 21.42 | $4.30 | 31038 |
| 2025-04-17 | 21.44 | $4.42 | 19201 |
| 2025-04-16 | 21.68 | $4.43 | 23722 |
| 2025-04-15 | 21.98 | $4.54 | 32950 |
| 2025-04-14 | 22.30 | $4.24 | 42329 |
| 2025-04-11 | 22.08 | $4.14 | 49237 |
| 2025-04-10 | 21.72 | $4.11 | 145413 |
| 2025-04-09 | 21.45 | $4.50 | 190568 |
| 2025-04-08 | 21.18 | $3.89 | 126100 |
| 2025-04-07 | 19.49 | $3.85 | 236549 |
| 2025-04-04 | 17.71 | $4.22 | 116836 |
| 2025-04-03 | 16.54 | $4.98 | 83922 |
| 2025-04-02 | 16.29 | $5.08 | 53238 |
| 2025-04-01 | 16.57 | $5.21 | 62000 |
| 2025-03-31 | 16.87 | $5.07 | 59471 |
| 2025-03-28 | 16.88 | $5.05 | 74030 |
| 2025-03-27 | 16.89 | $5.15 | 25900 |
| 2025-03-26 | 16.89 | $5.18 | 35400 |
| 2025-03-25 | 17.11 | $5.24 | 61700 |
| 2025-03-24 | 17.33 | $5.31 | 29100 |
| 2025-03-21 | 17.72 | $5.31 | 26100 |
| 2025-03-20 | 18.14 | $5.35 | 49401 |
| 2025-03-19 | 18.46 | $5.10 | 43926 |
| 2025-03-18 | 18.59 | $5.15 | 20350 |
| 2025-03-17 | 18.76 | $5.28 | 70198 |
| 2025-03-14 | 18.94 | $5.14 | 52138 |
| 2025-03-13 | 18.74 | $5.12 | 82854 |
| 2025-03-12 | 18.53 | $4.98 | 41737 |
| 2025-03-11 | 18.06 | $4.99 | 16327 |
| 2025-03-10 | 17.96 | $4.92 | 52262 |
| 2025-03-07 | 17.86 | $5.28 | 59700 |
| 2025-03-06 | 18.05 | $5.27 | 68500 |
| 2025-03-05 | 18.22 | $5.09 | 30400 |
| 2025-03-04 | 17.61 | $4.99 | 99718 |
| 2025-03-03 | 16.73 | $5.00 | 68533 |
| 2025-02-28 | 16.38 | $5.21 | 45522 |
| 2025-02-27 | 16.35 | $5.32 | 42600 |
| 2025-02-26 | 16.50 | $5.45 | 40333 |
| 2025-02-25 | 16.62 | $5.26 | 78097 |
| 2025-02-24 | 16.74 | $5.50 | 58500 |
| 2025-02-21 | 17.29 | $5.61 | 45800 |
| 2025-02-20 | 18.15 | $5.72 | 30117 |
| 2025-02-19 | 18.98 | $5.88 | 89960 |
| 2025-02-18 | 19.56 | $5.91 | 146900 |
| 2025-02-14 | 20.17 | $5.54 | 24400 |
| 2025-02-13 | 20.71 | $5.39 | 21300 |
| 2025-02-12 | 21.14 | $5.40 | 31600 |
| 2025-02-11 | 21.59 | $5.54 | 79942 |
| 2025-02-10 | 22.25 | $5.76 | 67139 |
| 2025-02-07 | 23.38 | $5.88 | 45654 |
| 2025-02-06 | 24.57 | $5.88 | 32985 |
| 2025-02-05 | 25.38 | $5.93 | 24533 |
| 2025-02-04 | 25.98 | $6.02 | 42400 |
| 2025-02-03 | 26.49 | $5.90 | 75636 |
| 2025-01-31 | 27.02 | $6.08 | 51218 |
| 2025-01-30 | 27.03 | $6.06 | 77700 |
| 2025-01-29 | 27.04 | $5.70 | 29100 |
| 2025-01-28 | 27.55 | $5.68 | 42797 |
| 2025-01-27 | 28.18 | $5.68 | 48802 |
| 2025-01-24 | 28.74 | $5.66 | 97134 |
| 2025-01-23 | 29.21 | $5.89 | 44900 |
| 2025-01-22 | 29.99 | $5.71 | 62400 |
| 2025-01-21 | 30.92 | $5.63 | 60198 |
| 2025-01-17 | 32.05 | $5.36 | 35533 |
| 2025-01-16 | 33.49 | $5.33 | 54227 |
| 2025-01-15 | 35.01 | $5.43 | 89511 |
| 2025-01-14 | 36.43 | $5.62 | 105050 |
| 2025-01-13 | 37.67 | $5.71 | 91000 |
| 2025-01-10 | 39.04 | $5.81 | 39534 |
| 2025-01-08 | 40.13 | $5.55 | 120912 |
| 2025-01-07 | 41.28 | $6.27 | 59927 |
| 2025-01-06 | 40.87 | $6.27 | 158648 |
| 2025-01-03 | 40.37 | $6.07 | 53827 |
| 2025-01-02 | 40.07 | $6.28 | 153037 |
| 2024-12-31 | 39.63 | $6.21 | 36524 |
| 2024-12-30 | 39.20 | $6.25 | 84327 |
| 2024-12-27 | 38.50 | $6.35 | 214203 |
| 2024-12-26 | 37.77 | $6.13 | 98642 |
| 2024-12-24 | 37.26 | $5.69 | 41403 |
| 2024-12-23 | 37.20 | $5.58 | 112027 |
| 2024-12-20 | 37.16 | $5.46 | 85892 |
| 2024-12-19 | 37.12 | $5.53 | 58833 |
| 2024-12-18 | 37.19 | $5.60 | 32816 |
| 2024-12-17 | 37.02 | $5.69 | 42752 |
| 2024-12-16 | 36.83 | $5.62 | 61122 |
| 2024-12-13 | 36.58 | $5.57 | 142960 |
| 2024-12-12 | 36.31 | $5.70 | 30678 |
| 2024-12-11 | 35.93 | $5.71 | 83265 |
| 2024-12-10 | 35.52 | $5.44 | 46956 |
| 2024-12-09 | 35.17 | $5.69 | 40968 |
| 2024-12-06 | 34.62 | $5.54 | 64609 |
| 2024-12-05 | 34.16 | $5.30 | 68600 |
| 2024-12-04 | 33.67 | $5.50 | 89200 |
| 2024-12-03 | 33.00 | $5.72 | 45200 |
| 2024-12-02 | 32.17 | $5.83 | 70110 |
| 2024-11-29 | 30.98 | $5.79 | 55800 |
| 2024-11-27 | 29.75 | $5.53 | 77446 |
| 2024-11-26 | 28.53 | $5.55 | 70240 |
| 2024-11-25 | 27.24 | $5.45 | 95535 |
| 2024-11-22 | 25.83 | $5.50 | 58512 |
| 2024-11-21 | 24.41 | $5.54 | 76533 |
| 2024-11-20 | 22.96 | $5.52 | 150841 |
| 2024-11-19 | 21.32 | $6.10 | 103863 |
| 2024-11-18 | 18.89 | $6.14 | 174239 |
| 2024-11-15 | 16.34 | $5.86 | 188733 |
| 2024-11-14 | 13.65 | $6.41 | 351721 |
| 2024-11-13 | 10.32 | $5.95 | 356549 |
| 2024-11-12 | 6.95 | $5.07 | 274642 |
| 2024-11-11 | 3.58 | $4.58 | 158960 |
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