Is Advanced Biomed Inc. Common Stock (ADVB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Advanced Biomed Inc. Common Stock (ADVB) research center and poll results.
NASDAQ : ADVB
Advanced Biomed Inc. Common Stock — Technical Indicators
$12.25 USD
$5.17 (73.02%)
- Volume
- 29.42M
- Average Volume
- 156.26K
- Market Capitalization
- $13.26M
- P/E Ratio
- -57.51
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $18.73
- Year Low
- $3.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $7.38
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
5.65
2026-07-22
Close Price
$12.25
Vol: 29.5M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.21
Average
13.07
Maximum
75.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.65 | $12.25 | 29.5M |
| 2026-07-21 | 5.29 | $7.08 | 1.8M |
| 2026-07-20 | 5.19 | $8.90 | 52.9M |
| 2026-07-17 | 5.00 | $5.03 | 2.7M |
| 2026-07-16 | 4.99 | $4.90 | 18142 |
| 2026-07-15 | 4.97 | $5.20 | 3107 |
| 2026-07-14 | 4.93 | $5.09 | 8100 |
| 2026-07-13 | 4.90 | $5.10 | 32433 |
| 2026-07-10 | 4.85 | $5.16 | 15348 |
| 2026-07-09 | 4.78 | $5.33 | 52719 |
| 2026-07-08 | 4.70 | $5.04 | 9200 |
| 2026-07-07 | 4.65 | $5.35 | 13600 |
| 2026-07-06 | 4.59 | $5.08 | 3889 |
| 2026-07-02 | 4.55 | $4.99 | 12980 |
| 2026-07-01 | 4.52 | $4.84 | 14853 |
| 2026-06-30 | 4.49 | $4.65 | 28900 |
| 2026-06-29 | 4.48 | $4.67 | 38426 |
| 2026-06-26 | 4.50 | $4.49 | 3900 |
| 2026-06-25 | 4.47 | $4.99 | 6629 |
| 2026-06-24 | 4.41 | $4.76 | 7900 |
| 2026-06-23 | 4.38 | $5.12 | 9400 |
| 2026-06-22 | 4.32 | $5.17 | 11910 |
| 2026-06-18 | 4.26 | $5.10 | 16548 |
| 2026-06-17 | 4.23 | $4.75 | 11990 |
| 2026-06-16 | 4.22 | $4.51 | 13100 |
| 2026-06-15 | 4.22 | $4.40 | 114509 |
| 2026-06-12 | 4.22 | $4.50 | 82231 |
| 2026-06-11 | 4.21 | $4.01 | 72405 |
| 2026-06-10 | 4.25 | $3.89 | 12200 |
| 2026-06-09 | 4.32 | $3.71 | 13000 |
| 2026-06-08 | 4.38 | $3.94 | 13621 |
| 2026-06-05 | 4.50 | $4.17 | 6600 |
| 2026-06-04 | 4.65 | $4.26 | 10105 |
| 2026-06-03 | 4.77 | $4.39 | 9809 |
| 2026-06-02 | 4.90 | $4.41 | 17047 |
| 2026-06-01 | 4.97 | $4.39 | 53362 |
| 2026-05-29 | 5.02 | $5.01 | 287676 |
| 2026-05-28 | 5.04 | $3.91 | 12800 |
| 2026-05-27 | 5.11 | $3.88 | 14900 |
| 2026-05-26 | 5.18 | $3.98 | 3641 |
| 2026-05-22 | 5.24 | $3.95 | 7673 |
| 2026-05-21 | 5.33 | $4.13 | 10847 |
| 2026-05-20 | 5.45 | $4.44 | 47000 |
| 2026-05-19 | 5.49 | $4.42 | 3939 |
| 2026-05-18 | 5.52 | $4.57 | 7200 |
| 2026-05-15 | 5.55 | $4.40 | 13600 |
| 2026-05-14 | 5.57 | $4.43 | 13228 |
| 2026-05-13 | 5.58 | $4.75 | 29000 |
| 2026-05-12 | 5.65 | $5.23 | 16100 |
| 2026-05-11 | 5.71 | $5.01 | 26005 |
| 2026-05-08 | 5.79 | $6.19 | 38731 |
| 2026-05-07 | 5.81 | $7.20 | 63062 |
| 2026-05-06 | 5.78 | $6.78 | 86900 |
| 2026-05-05 | 5.76 | $6.86 | 243800 |
| 2026-05-04 | 5.74 | $5.96 | 4.6M |
| 2026-05-01 | 5.66 | $5.27 | 960634 |
| 2026-04-30 | 5.63 | $5.35 | 12146 |
| 2026-04-29 | 5.58 | $5.30 | 15416 |
| 2026-04-28 | 5.55 | $5.30 | 5130 |
| 2026-04-27 | 5.51 | $5.30 | 23455 |
| 2026-04-24 | 5.45 | $5.73 | 42016 |
| 2026-04-23 | 5.37 | $6.47 | 200100 |
| 2026-04-22 | 5.26 | $5.34 | 7411 |
| 2026-04-21 | 5.20 | $5.03 | 16216 |
| 2026-04-20 | 5.16 | $5.00 | 133721 |
| 2026-04-17 | 5.11 | $4.80 | 13949 |
| 2026-04-16 | 5.08 | $4.77 | 33744 |
| 2026-04-15 | 5.07 | $6.20 | 55021 |
| 2026-04-14 | 4.99 | $6.31 | 28600 |
| 2026-04-13 | 4.94 | $6.55 | 16314 |
| 2026-04-10 | 4.89 | $6.60 | 65600 |
| 2026-04-09 | 4.82 | $6.69 | 79300 |
| 2026-04-08 | 4.75 | $6.34 | 427446 |
| 2026-04-07 | 4.68 | $6.52 | 15.0M |
| 2026-04-06 | 4.60 | $4.42 | 3.8M |
| 2026-04-02 | 4.61 | $4.55 | 2938 |
| 2026-04-01 | 4.58 | $4.46 | 8013 |
| 2026-03-31 | 4.59 | $4.56 | 17333 |
| 2026-03-30 | 4.57 | $4.50 | 17067 |
| 2026-03-27 | 4.56 | $4.18 | 24800 |
| 2026-03-26 | 4.55 | $4.19 | 116000 |
| 2026-03-25 | 4.54 | $4.28 | 1.6M |
| 2026-03-24 | 4.52 | $4.04 | 4400 |
| 2026-03-23 | 4.51 | $4.18 | 12700 |
| 2026-03-20 | 4.50 | $4.15 | 19227 |
| 2026-03-19 | 4.49 | $4.20 | 18900 |
| 2026-03-18 | 4.51 | $4.44 | 8600 |
| 2026-03-17 | 4.50 | $4.55 | 21180 |
| 2026-03-16 | 4.51 | $5.43 | 33207 |
| 2026-03-13 | 4.48 | $5.45 | 10506 |
| 2026-03-12 | 4.45 | $5.36 | 7300 |
| 2026-03-11 | 4.43 | $5.18 | 21634 |
| 2026-03-10 | 4.41 | $5.00 | 25099 |
| 2026-03-09 | 4.40 | $4.95 | 92000 |
| 2026-03-06 | 4.38 | $4.46 | 75681 |
| 2026-03-05 | 4.40 | $4.07 | 141399 |
| 2026-03-04 | 4.46 | $4.59 | 6.3M |
| 2026-03-03 | 4.51 | $4.26 | 28139 |
| 2026-03-02 | 4.58 | $4.15 | 33181 |
| 2026-02-27 | 4.67 | $4.06 | 13337 |
| 2026-02-26 | 4.75 | $4.01 | 40700 |
| 2026-02-25 | 4.85 | $3.94 | 209200 |
| 2026-02-24 | 4.96 | $3.72 | 661623 |
| 2026-02-23 | 5.08 | $4.06 | 172735 |
| 2026-02-20 | 5.20 | $4.00 | 217658 |
| 2026-02-19 | 5.34 | $4.53 | 360091 |
| 2026-02-18 | 5.44 | $4.26 | 20545 |
| 2026-02-17 | 5.55 | $4.77 | 382 |
| 2026-02-13 | 5.61 | $4.80 | 1890 |
| 2026-02-12 | 5.68 | $4.75 | 941 |
| 2026-02-11 | 5.77 | $4.94 | 222 |
| 2026-02-10 | 5.86 | $4.90 | 45 |
| 2026-02-09 | 5.97 | $4.75 | 451 |
| 2026-02-06 | 6.09 | $4.64 | 1382 |
| 2026-02-05 | 6.22 | $4.78 | 4030 |
| 2026-02-04 | 6.33 | $5.29 | 1835 |
| 2026-02-03 | 6.41 | $5.54 | 1030 |
| 2026-02-02 | 6.47 | $5.68 | 1942 |
| 2026-01-30 | 6.49 | $6.04 | 1296 |
| 2026-01-29 | 6.48 | $5.54 | 5970 |
| 2026-01-28 | 6.54 | $6.14 | 1816 |
| 2026-01-27 | 6.57 | $6.02 | 530 |
| 2026-01-26 | 6.63 | $6.18 | 930 |
| 2026-01-23 | 6.70 | $6.38 | 3800 |
| 2026-01-22 | 6.75 | $6.81 | 2465 |
| 2026-01-21 | 6.77 | $6.53 | 1591 |
| 2026-01-20 | 6.81 | $6.50 | 6960 |
| 2026-01-16 | 6.83 | $5.92 | 961 |
| 2026-01-15 | 6.92 | $6.33 | 937 |
| 2026-01-14 | 7.00 | $6.58 | 1000 |
| 2026-01-13 | 7.06 | $6.64 | 880 |
| 2026-01-12 | 7.12 | $7.15 | 1425 |
| 2026-01-09 | 7.13 | $7.18 | 1645 |
| 2026-01-08 | 7.15 | $7.09 | 681 |
| 2026-01-07 | 7.17 | $7.02 | 1585 |
| 2026-01-06 | 7.18 | $7.00 | 2282 |
| 2026-01-05 | 7.21 | $6.73 | 3845 |
| 2026-01-02 | 7.25 | $6.04 | 1519 |
| 2025-12-31 | 7.34 | $5.84 | 13636 |
| 2025-12-30 | 7.44 | $6.77 | 5800 |
| 2025-12-29 | 7.51 | $6.67 | 6003 |
| 2025-12-26 | 7.60 | $7.33 | 7660 |
| 2025-12-24 | 7.65 | $7.50 | 2677 |
| 2025-12-23 | 7.69 | $7.38 | 3146 |
| 2025-12-22 | 7.75 | $7.29 | 2092 |
| 2025-12-19 | 7.75 | $7.29 | 3060 |
| 2025-12-18 | 7.77 | $6.89 | 1662 |
| 2025-12-17 | 7.83 | $7.75 | 2487 |
| 2025-12-16 | 7.86 | $7.76 | 7110 |
| 2025-12-15 | 7.89 | $7.84 | 9185 |
| 2025-12-12 | 7.93 | $7.97 | 39887 |
| 2025-12-11 | 7.98 | $7.31 | 24511 |
| 2025-12-10 | 8.07 | $7.60 | 978150 |
| 2025-12-09 | 8.12 | $7.33 | 339765 |
| 2025-12-08 | 8.16 | $7.24 | 6680 |
| 2025-12-05 | 8.20 | $7.66 | 2679 |
| 2025-12-04 | 8.26 | $7.60 | 1710 |
| 2025-12-03 | 8.32 | $7.80 | 6470 |
| 2025-12-02 | 8.39 | $7.80 | 4885 |
| 2025-12-01 | 8.46 | $8.20 | 2795 |
| 2025-11-28 | 8.53 | $8.40 | 7650 |
| 2025-11-26 | 8.68 | $8.31 | 7393 |
| 2025-11-25 | 8.72 | $8.40 | 4870 |
| 2025-11-24 | 8.74 | $8.48 | 60689 |
| 2025-11-21 | 8.76 | $7.42 | 5920 |
| 2025-11-20 | 8.84 | $7.55 | 12176 |
| 2025-11-19 | 8.90 | $8.27 | 2759 |
| 2025-11-18 | 8.93 | $8.27 | 4005 |
| 2025-11-17 | 9.01 | $8.26 | 7406 |
| 2025-11-14 | 9.03 | $8.73 | 11911 |
| 2025-11-13 | 9.07 | $8.96 | 10860 |
| 2025-11-12 | 9.03 | $9.04 | 8547 |
| 2025-11-11 | 9.00 | $8.64 | 13382 |
| 2025-11-10 | 8.98 | $8.15 | 6799 |
| 2025-11-07 | 9.00 | $8.12 | 13752 |
| 2025-11-06 | 9.08 | $8.79 | 22840 |
| 2025-11-05 | 9.12 | $8.86 | 10595 |
| 2025-11-04 | 9.15 | $9.11 | 14137 |
| 2025-11-03 | 9.17 | $9.21 | 27850 |
| 2025-10-31 | 9.19 | $9.61 | 91091 |
| 2025-10-30 | 9.18 | $11.34 | 1.4M |
| 2025-10-29 | 9.07 | $9.11 | 9327 |
| 2025-10-28 | 9.06 | $8.82 | 8025 |
| 2025-10-27 | 9.07 | $9.00 | 12025 |
| 2025-10-24 | 9.07 | $8.91 | 7391 |
| 2025-10-23 | 9.07 | $8.80 | 16181 |
| 2025-10-22 | 9.10 | $8.85 | 32432 |
| 2025-10-21 | 9.14 | $9.83 | 483141 |
| 2025-10-20 | 9.11 | $8.64 | 29242 |
| 2025-10-17 | 9.13 | $9.61 | 93430 |
| 2025-10-16 | 9.12 | $8.08 | 2598 |
| 2025-10-15 | 9.27 | $8.45 | 2321 |
| 2025-10-14 | 9.42 | $8.37 | 5605 |
| 2025-10-13 | 9.56 | $8.47 | 20591 |
| 2025-10-10 | 9.66 | $9.80 | 119347 |
| 2025-10-09 | 9.68 | $9.56 | 23862 |
| 2025-10-08 | 9.69 | $9.39 | 64160 |
| 2025-10-07 | 9.72 | $9.52 | 4485 |
| 2025-10-06 | 9.68 | $9.67 | 2283 |
| 2025-10-03 | 9.63 | $9.32 | 6966 |
| 2025-10-02 | 9.58 | $9.12 | 5217 |
| 2025-10-01 | 9.56 | $8.96 | 4485 |
| 2025-09-30 | 9.56 | $8.96 | 3222 |
| 2025-09-29 | 9.57 | $9.03 | 3825 |
| 2025-09-26 | 9.54 | $8.92 | 6616 |
| 2025-09-25 | 9.52 | $9.40 | 3465 |
| 2025-09-24 | 9.46 | $9.73 | 3217 |
| 2025-09-23 | 9.41 | $9.12 | 4935 |
| 2025-09-22 | 9.44 | $9.10 | 8942 |
| 2025-09-19 | 9.41 | $9.33 | 40932 |
| 2025-09-18 | 9.36 | $11.27 | 10735 |
| 2025-09-17 | 9.19 | $11.26 | 32091 |
| 2025-09-16 | 9.03 | $11.24 | 19805 |
| 2025-09-15 | 8.88 | $10.40 | 19596 |
| 2025-09-12 | 8.80 | $10.36 | 26200 |
| 2025-09-11 | 8.72 | $9.75 | 27724 |
| 2025-09-10 | 8.64 | $9.98 | 15150 |
| 2025-09-09 | 8.54 | $8.74 | 13427 |
| 2025-09-08 | 8.48 | $8.60 | 3910 |
| 2025-09-05 | 8.43 | $8.35 | 15582 |
| 2025-09-04 | 8.40 | $8.60 | 130780 |
| 2025-09-03 | 8.33 | $8.99 | 4635 |
| 2025-09-02 | 8.26 | $9.15 | 2692 |
| 2025-08-29 | 8.24 | $8.43 | 11990 |
| 2025-08-28 | 8.25 | $8.60 | 3329 |
| 2025-08-27 | 8.28 | $8.16 | 9645 |
| 2025-08-26 | 8.38 | $8.86 | 3441 |
| 2025-08-25 | 8.48 | $9.60 | 13795 |
| 2025-08-22 | 8.53 | $8.44 | 16330 |
| 2025-08-21 | 8.61 | $8.36 | 5300 |
| 2025-08-20 | 8.73 | $7.90 | 5497 |
| 2025-08-19 | 8.95 | $8.00 | 5740 |
| 2025-08-18 | 9.19 | $8.40 | 5875 |
| 2025-08-15 | 9.41 | $8.82 | 16295 |
| 2025-08-14 | 9.66 | $8.76 | 21130 |
| 2025-08-13 | 9.96 | $8.03 | 12955 |
| 2025-08-12 | 10.34 | $8.09 | 15234 |
| 2025-08-11 | 10.74 | $7.52 | 10485 |
| 2025-08-08 | 11.16 | $7.60 | 60996 |
| 2025-08-07 | 11.53 | $7.60 | 611732 |
| 2025-08-06 | 11.94 | $7.24 | 108077 |
| 2025-08-05 | 12.25 | $7.72 | 1.3M |
| 2025-08-04 | 12.52 | $8.68 | 6367 |
| 2025-08-01 | 12.75 | $8.55 | 14870 |
| 2025-07-31 | 13.01 | $9.25 | 6785 |
| 2025-07-30 | 13.24 | $10.16 | 11977 |
| 2025-07-29 | 13.46 | $10.80 | 11219 |
| 2025-07-28 | 13.62 | $10.66 | 20505 |
| 2025-07-25 | 13.80 | $10.00 | 14906 |
| 2025-07-24 | 13.93 | $10.80 | 19495 |
| 2025-07-23 | 14.07 | $12.40 | 11780 |
| 2025-07-22 | 14.20 | $12.73 | 8525 |
| 2025-07-21 | 14.28 | $12.84 | 14996 |
| 2025-07-18 | 14.33 | $13.74 | 19777 |
| 2025-07-17 | 14.42 | $14.73 | 10877 |
| 2025-07-16 | 14.52 | $15.71 | 14555 |
| 2025-07-15 | 14.65 | $15.99 | 14533 |
| 2025-07-14 | 14.81 | $16.00 | 29510 |
| 2025-07-11 | 14.97 | $15.04 | 6905 |
| 2025-07-10 | 15.17 | $15.70 | 14115 |
| 2025-07-09 | 15.31 | $13.43 | 2585 |
| 2025-07-08 | 15.57 | $13.24 | 1813 |
| 2025-07-07 | 15.85 | $13.28 | 2355 |
| 2025-07-03 | 16.12 | $13.62 | 3807 |
| 2025-07-02 | 16.39 | $14.00 | 1953 |
| 2025-07-01 | 16.69 | $14.48 | 5201 |
| 2025-06-30 | 16.92 | $14.00 | 7681 |
| 2025-06-27 | 17.25 | $14.20 | 54877 |
| 2025-06-26 | 17.65 | $12.72 | 14421 |
| 2025-06-25 | 18.17 | $13.60 | 8435 |
| 2025-06-24 | 18.69 | $14.85 | 7174 |
| 2025-06-23 | 19.09 | $14.40 | 5025 |
| 2025-06-20 | 19.56 | $13.86 | 12255 |
| 2025-06-18 | 20.05 | $15.50 | 5002 |
| 2025-06-17 | 20.47 | $16.68 | 5860 |
| 2025-06-16 | 20.89 | $18.45 | 2316 |
| 2025-06-13 | 21.24 | $19.20 | 3012 |
| 2025-06-12 | 21.44 | $19.16 | 1000 |
| 2025-06-11 | 21.67 | $19.00 | 3278 |
| 2025-06-10 | 21.74 | $18.62 | 1516 |
| 2025-06-09 | 21.70 | $18.57 | 1580 |
| 2025-06-06 | 21.72 | $18.80 | 2610 |
| 2025-06-05 | 21.85 | $18.61 | 837 |
| 2025-06-04 | 22.57 | $19.18 | 4170 |
| 2025-06-03 | 23.52 | $20.00 | 5092 |
| 2025-06-02 | 24.59 | $19.00 | 1472 |
| 2025-05-30 | 25.59 | $20.60 | 1307 |
| 2025-05-29 | 26.47 | $22.20 | 1176 |
| 2025-05-28 | 27.28 | $23.20 | 450 |
| 2025-05-27 | 28.12 | $24.00 | 712 |
| 2025-05-23 | 28.92 | $22.80 | 1365 |
| 2025-05-22 | 29.59 | $23.80 | 2015 |
| 2025-05-21 | 30.26 | $23.60 | 1204 |
| 2025-05-20 | 30.98 | $24.00 | 2776 |
| 2025-05-19 | 31.55 | $25.00 | 810 |
| 2025-05-16 | 31.97 | $25.40 | 1072 |
| 2025-05-15 | 32.51 | $23.20 | 1726 |
| 2025-05-14 | 33.27 | $23.80 | 15412 |
| 2025-05-13 | 33.98 | $20.40 | 7410 |
| 2025-05-12 | 34.79 | $17.91 | 13978 |
| 2025-05-09 | 35.61 | $18.98 | 6900 |
| 2025-05-08 | 36.46 | $21.40 | 42760 |
| 2025-05-07 | 37.37 | $33.00 | 19330 |
| 2025-05-06 | 37.53 | $38.20 | 69461 |
| 2025-05-05 | 38.52 | $41.40 | 5160 |
| 2025-05-02 | 39.81 | $39.00 | 2672 |
| 2025-05-01 | 41.35 | $38.20 | 2769 |
| 2025-04-30 | 43.11 | $38.40 | 5447 |
| 2025-04-29 | 45.02 | $40.00 | 1530 |
| 2025-04-28 | 46.94 | $40.00 | 1269 |
| 2025-04-25 | 48.94 | $36.20 | 1257 |
| 2025-04-24 | 51.10 | $37.20 | 832 |
| 2025-04-23 | 53.20 | $38.00 | 504 |
| 2025-04-22 | 55.19 | $35.40 | 217 |
| 2025-04-21 | 57.32 | $33.40 | 1500 |
| 2025-04-17 | 59.49 | $36.20 | 4320 |
| 2025-04-16 | 61.36 | $38.40 | 206 |
| 2025-04-15 | 63.10 | $38.00 | 1719 |
| 2025-04-14 | 64.85 | $36.60 | 13097 |
| 2025-04-11 | 66.91 | $34.20 | 4155 |
| 2025-04-10 | 68.98 | $36.00 | 307 |
| 2025-04-09 | 70.71 | $39.60 | 2078 |
| 2025-04-08 | 72.47 | $36.20 | 2002 |
| 2025-04-07 | 74.46 | $58.00 | 3010 |
| 2025-04-04 | 75.07 | $67.20 | 6120 |
| 2025-04-03 | 75.36 | $69.80 | 3221 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
6.14
2026-07-22
Close Price
$12.25
Vol: 29.5M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.34
Average
13.05
Maximum
75.32
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.14 | $12.25 | 29.5M |
| 2026-07-21 | 5.50 | $7.08 | 1.8M |
| 2026-07-20 | 5.33 | $8.90 | 52.9M |
| 2026-07-17 | 4.95 | $5.03 | 2.7M |
| 2026-07-16 | 4.95 | $4.90 | 18142 |
| 2026-07-15 | 4.95 | $5.20 | 3107 |
| 2026-07-14 | 4.93 | $5.09 | 8100 |
| 2026-07-13 | 4.91 | $5.10 | 32433 |
| 2026-07-10 | 4.89 | $5.16 | 15348 |
| 2026-07-09 | 4.86 | $5.33 | 52719 |
| 2026-07-08 | 4.81 | $5.04 | 9200 |
| 2026-07-07 | 4.79 | $5.35 | 13600 |
| 2026-07-06 | 4.73 | $5.08 | 3889 |
| 2026-07-02 | 4.69 | $4.99 | 12980 |
| 2026-07-01 | 4.66 | $4.84 | 14853 |
| 2026-06-30 | 4.64 | $4.65 | 28900 |
| 2026-06-29 | 4.64 | $4.67 | 38426 |
| 2026-06-26 | 4.63 | $4.49 | 3900 |
| 2026-06-25 | 4.65 | $4.99 | 6629 |
| 2026-06-24 | 4.61 | $4.76 | 7900 |
| 2026-06-23 | 4.60 | $5.12 | 9400 |
| 2026-06-22 | 4.54 | $5.17 | 11910 |
| 2026-06-18 | 4.48 | $5.10 | 16548 |
| 2026-06-17 | 4.41 | $4.75 | 11990 |
| 2026-06-16 | 4.37 | $4.51 | 13100 |
| 2026-06-15 | 4.36 | $4.40 | 114509 |
| 2026-06-12 | 4.36 | $4.50 | 82231 |
| 2026-06-11 | 4.34 | $4.01 | 72405 |
| 2026-06-10 | 4.38 | $3.89 | 12200 |
| 2026-06-09 | 4.43 | $3.71 | 13000 |
| 2026-06-08 | 4.50 | $3.94 | 13621 |
| 2026-06-05 | 4.56 | $4.17 | 6600 |
| 2026-06-04 | 4.60 | $4.26 | 10105 |
| 2026-06-03 | 4.64 | $4.39 | 9809 |
| 2026-06-02 | 4.67 | $4.41 | 17047 |
| 2026-06-01 | 4.69 | $4.39 | 53362 |
| 2026-05-29 | 4.72 | $5.01 | 287676 |
| 2026-05-28 | 4.69 | $3.91 | 12800 |
| 2026-05-27 | 4.78 | $3.88 | 14900 |
| 2026-05-26 | 4.87 | $3.98 | 3641 |
| 2026-05-22 | 4.97 | $3.95 | 7673 |
| 2026-05-21 | 5.07 | $4.13 | 10847 |
| 2026-05-20 | 5.17 | $4.44 | 47000 |
| 2026-05-19 | 5.25 | $4.42 | 3939 |
| 2026-05-18 | 5.34 | $4.57 | 7200 |
| 2026-05-15 | 5.42 | $4.40 | 13600 |
| 2026-05-14 | 5.52 | $4.43 | 13228 |
| 2026-05-13 | 5.64 | $4.75 | 29000 |
| 2026-05-12 | 5.73 | $5.23 | 16100 |
| 2026-05-11 | 5.78 | $5.01 | 26005 |
| 2026-05-08 | 5.87 | $6.19 | 38731 |
| 2026-05-07 | 5.83 | $7.20 | 63062 |
| 2026-05-06 | 5.69 | $6.78 | 86900 |
| 2026-05-05 | 5.57 | $6.86 | 243800 |
| 2026-05-04 | 5.44 | $5.96 | 4.6M |
| 2026-05-01 | 5.38 | $5.27 | 960634 |
| 2026-04-30 | 5.40 | $5.35 | 12146 |
| 2026-04-29 | 5.40 | $5.30 | 15416 |
| 2026-04-28 | 5.41 | $5.30 | 5130 |
| 2026-04-27 | 5.42 | $5.30 | 23455 |
| 2026-04-24 | 5.43 | $5.73 | 42016 |
| 2026-04-23 | 5.40 | $6.47 | 200100 |
| 2026-04-22 | 5.29 | $5.34 | 7411 |
| 2026-04-21 | 5.29 | $5.03 | 16216 |
| 2026-04-20 | 5.31 | $5.00 | 133721 |
| 2026-04-17 | 5.35 | $4.80 | 13949 |
| 2026-04-16 | 5.40 | $4.77 | 33744 |
| 2026-04-15 | 5.47 | $6.20 | 55021 |
| 2026-04-14 | 5.39 | $6.31 | 28600 |
| 2026-04-13 | 5.30 | $6.55 | 16314 |
| 2026-04-10 | 5.17 | $6.60 | 65600 |
| 2026-04-09 | 5.01 | $6.69 | 79300 |
| 2026-04-08 | 4.84 | $6.34 | 427446 |
| 2026-04-07 | 4.68 | $6.52 | 15.0M |
| 2026-04-06 | 4.49 | $4.42 | 3.8M |
| 2026-04-02 | 4.49 | $4.55 | 2938 |
| 2026-04-01 | 4.49 | $4.46 | 8013 |
| 2026-03-31 | 4.49 | $4.56 | 17333 |
| 2026-03-30 | 4.48 | $4.50 | 17067 |
| 2026-03-27 | 4.48 | $4.18 | 24800 |
| 2026-03-26 | 4.51 | $4.19 | 116000 |
| 2026-03-25 | 4.55 | $4.28 | 1.6M |
| 2026-03-24 | 4.58 | $4.04 | 4400 |
| 2026-03-23 | 4.63 | $4.18 | 12700 |
| 2026-03-20 | 4.68 | $4.15 | 19227 |
| 2026-03-19 | 4.74 | $4.20 | 18900 |
| 2026-03-18 | 4.79 | $4.44 | 8600 |
| 2026-03-17 | 4.83 | $4.55 | 21180 |
| 2026-03-16 | 4.86 | $5.43 | 33207 |
| 2026-03-13 | 4.80 | $5.45 | 10506 |
| 2026-03-12 | 4.73 | $5.36 | 7300 |
| 2026-03-11 | 4.66 | $5.18 | 21634 |
| 2026-03-10 | 4.61 | $5.00 | 25099 |
| 2026-03-09 | 4.57 | $4.95 | 92000 |
| 2026-03-06 | 4.53 | $4.46 | 75681 |
| 2026-03-05 | 4.54 | $4.07 | 141399 |
| 2026-03-04 | 4.58 | $4.59 | 6.3M |
| 2026-03-03 | 4.58 | $4.26 | 28139 |
| 2026-03-02 | 4.62 | $4.15 | 33181 |
| 2026-02-27 | 4.67 | $4.06 | 13337 |
| 2026-02-26 | 4.73 | $4.01 | 40700 |
| 2026-02-25 | 4.81 | $3.94 | 209200 |
| 2026-02-24 | 4.90 | $3.72 | 661623 |
| 2026-02-23 | 5.02 | $4.06 | 172735 |
| 2026-02-20 | 5.12 | $4.00 | 217658 |
| 2026-02-19 | 5.24 | $4.53 | 360091 |
| 2026-02-18 | 5.32 | $4.26 | 20545 |
| 2026-02-17 | 5.43 | $4.77 | 382 |
| 2026-02-13 | 5.50 | $4.80 | 1890 |
| 2026-02-12 | 5.57 | $4.75 | 941 |
| 2026-02-11 | 5.66 | $4.94 | 222 |
| 2026-02-10 | 5.73 | $4.90 | 45 |
| 2026-02-09 | 5.82 | $4.75 | 451 |
| 2026-02-06 | 5.93 | $4.64 | 1382 |
| 2026-02-05 | 6.07 | $4.78 | 4030 |
| 2026-02-04 | 6.20 | $5.29 | 1835 |
| 2026-02-03 | 6.30 | $5.54 | 1030 |
| 2026-02-02 | 6.38 | $5.68 | 1942 |
| 2026-01-30 | 6.45 | $6.04 | 1296 |
| 2026-01-29 | 6.49 | $5.54 | 5970 |
| 2026-01-28 | 6.59 | $6.14 | 1816 |
| 2026-01-27 | 6.64 | $6.02 | 530 |
| 2026-01-26 | 6.71 | $6.18 | 930 |
| 2026-01-23 | 6.76 | $6.38 | 3800 |
| 2026-01-22 | 6.80 | $6.81 | 2465 |
| 2026-01-21 | 6.80 | $6.53 | 1591 |
| 2026-01-20 | 6.83 | $6.50 | 6960 |
| 2026-01-16 | 6.87 | $5.92 | 961 |
| 2026-01-15 | 6.97 | $6.33 | 937 |
| 2026-01-14 | 7.03 | $6.58 | 1000 |
| 2026-01-13 | 7.08 | $6.64 | 880 |
| 2026-01-12 | 7.13 | $7.15 | 1425 |
| 2026-01-09 | 7.12 | $7.18 | 1645 |
| 2026-01-08 | 7.12 | $7.09 | 681 |
| 2026-01-07 | 7.12 | $7.02 | 1585 |
| 2026-01-06 | 7.13 | $7.00 | 2282 |
| 2026-01-05 | 7.15 | $6.73 | 3845 |
| 2026-01-02 | 7.19 | $6.04 | 1519 |
| 2025-12-31 | 7.31 | $5.84 | 13636 |
| 2025-12-30 | 7.47 | $6.77 | 5800 |
| 2025-12-29 | 7.54 | $6.67 | 6003 |
| 2025-12-26 | 7.63 | $7.33 | 7660 |
| 2025-12-24 | 7.66 | $7.50 | 2677 |
| 2025-12-23 | 7.68 | $7.38 | 3146 |
| 2025-12-22 | 7.71 | $7.29 | 2092 |
| 2025-12-19 | 7.75 | $7.29 | 3060 |
| 2025-12-18 | 7.80 | $6.89 | 1662 |
| 2025-12-17 | 7.90 | $7.75 | 2487 |
| 2025-12-16 | 7.91 | $7.76 | 7110 |
| 2025-12-15 | 7.93 | $7.84 | 9185 |
| 2025-12-12 | 7.94 | $7.97 | 39887 |
| 2025-12-11 | 7.94 | $7.31 | 24511 |
| 2025-12-10 | 8.00 | $7.60 | 978150 |
| 2025-12-09 | 8.05 | $7.33 | 339765 |
| 2025-12-08 | 8.12 | $7.24 | 6680 |
| 2025-12-05 | 8.21 | $7.66 | 2679 |
| 2025-12-04 | 8.27 | $7.60 | 1710 |
| 2025-12-03 | 8.34 | $7.80 | 6470 |
| 2025-12-02 | 8.40 | $7.80 | 4885 |
| 2025-12-01 | 8.46 | $8.20 | 2795 |
| 2025-11-28 | 8.49 | $8.40 | 7650 |
| 2025-11-26 | 8.50 | $8.31 | 7393 |
| 2025-11-25 | 8.52 | $8.40 | 4870 |
| 2025-11-24 | 8.53 | $8.48 | 60689 |
| 2025-11-21 | 8.54 | $7.42 | 5920 |
| 2025-11-20 | 8.66 | $7.55 | 12176 |
| 2025-11-19 | 8.77 | $8.27 | 2759 |
| 2025-11-18 | 8.83 | $8.27 | 4005 |
| 2025-11-17 | 8.88 | $8.26 | 7406 |
| 2025-11-14 | 8.95 | $8.73 | 11911 |
| 2025-11-13 | 8.97 | $8.96 | 10860 |
| 2025-11-12 | 8.98 | $9.04 | 8547 |
| 2025-11-11 | 8.97 | $8.64 | 13382 |
| 2025-11-10 | 9.00 | $8.15 | 6799 |
| 2025-11-07 | 9.09 | $8.12 | 13752 |
| 2025-11-06 | 9.20 | $8.79 | 22840 |
| 2025-11-05 | 9.24 | $8.86 | 10595 |
| 2025-11-04 | 9.28 | $9.11 | 14137 |
| 2025-11-03 | 9.30 | $9.21 | 27850 |
| 2025-10-31 | 9.30 | $9.61 | 91091 |
| 2025-10-30 | 9.27 | $11.34 | 1.4M |
| 2025-10-29 | 9.05 | $9.11 | 9327 |
| 2025-10-28 | 9.05 | $8.82 | 8025 |
| 2025-10-27 | 9.07 | $9.00 | 12025 |
| 2025-10-24 | 9.08 | $8.91 | 7391 |
| 2025-10-23 | 9.10 | $8.80 | 16181 |
| 2025-10-22 | 9.13 | $8.85 | 32432 |
| 2025-10-21 | 9.16 | $9.83 | 483141 |
| 2025-10-20 | 9.09 | $8.64 | 29242 |
| 2025-10-17 | 9.13 | $9.61 | 93430 |
| 2025-10-16 | 9.08 | $8.08 | 2598 |
| 2025-10-15 | 9.19 | $8.45 | 2321 |
| 2025-10-14 | 9.27 | $8.37 | 5605 |
| 2025-10-13 | 9.36 | $8.47 | 20591 |
| 2025-10-10 | 9.46 | $9.80 | 119347 |
| 2025-10-09 | 9.42 | $9.56 | 23862 |
| 2025-10-08 | 9.41 | $9.39 | 64160 |
| 2025-10-07 | 9.41 | $9.52 | 4485 |
| 2025-10-06 | 9.40 | $9.67 | 2283 |
| 2025-10-03 | 9.37 | $9.32 | 6966 |
| 2025-10-02 | 9.37 | $9.12 | 5217 |
| 2025-10-01 | 9.40 | $8.96 | 4485 |
| 2025-09-30 | 9.44 | $8.96 | 3222 |
| 2025-09-29 | 9.50 | $9.03 | 3825 |
| 2025-09-26 | 9.55 | $8.92 | 6616 |
| 2025-09-25 | 9.61 | $9.40 | 3465 |
| 2025-09-24 | 9.63 | $9.73 | 3217 |
| 2025-09-23 | 9.62 | $9.12 | 4935 |
| 2025-09-22 | 9.68 | $9.10 | 8942 |
| 2025-09-19 | 9.74 | $9.33 | 40932 |
| 2025-09-18 | 9.78 | $11.27 | 10735 |
| 2025-09-17 | 9.62 | $11.26 | 32091 |
| 2025-09-16 | 9.45 | $11.24 | 19805 |
| 2025-09-15 | 9.26 | $10.40 | 19596 |
| 2025-09-12 | 9.14 | $10.36 | 26200 |
| 2025-09-11 | 9.01 | $9.75 | 27724 |
| 2025-09-10 | 8.94 | $9.98 | 15150 |
| 2025-09-09 | 8.83 | $8.74 | 13427 |
| 2025-09-08 | 8.83 | $8.60 | 3910 |
| 2025-09-05 | 8.86 | $8.35 | 15582 |
| 2025-09-04 | 8.91 | $8.60 | 130780 |
| 2025-09-03 | 8.95 | $8.99 | 4635 |
| 2025-09-02 | 8.94 | $9.15 | 2692 |
| 2025-08-29 | 8.92 | $8.43 | 11990 |
| 2025-08-28 | 8.97 | $8.60 | 3329 |
| 2025-08-27 | 9.01 | $8.16 | 9645 |
| 2025-08-26 | 9.10 | $8.86 | 3441 |
| 2025-08-25 | 9.12 | $9.60 | 13795 |
| 2025-08-22 | 9.07 | $8.44 | 16330 |
| 2025-08-21 | 9.14 | $8.36 | 5300 |
| 2025-08-20 | 9.22 | $7.90 | 5497 |
| 2025-08-19 | 9.36 | $8.00 | 5740 |
| 2025-08-18 | 9.51 | $8.40 | 5875 |
| 2025-08-15 | 9.62 | $8.82 | 16295 |
| 2025-08-14 | 9.71 | $8.76 | 21130 |
| 2025-08-13 | 9.81 | $8.03 | 12955 |
| 2025-08-12 | 9.99 | $8.09 | 15234 |
| 2025-08-11 | 10.19 | $7.52 | 10485 |
| 2025-08-08 | 10.48 | $7.60 | 60996 |
| 2025-08-07 | 10.78 | $7.60 | 611732 |
| 2025-08-06 | 11.11 | $7.24 | 108077 |
| 2025-08-05 | 11.52 | $7.72 | 1.3M |
| 2025-08-04 | 11.92 | $8.68 | 6367 |
| 2025-08-01 | 12.26 | $8.55 | 14870 |
| 2025-07-31 | 12.65 | $9.25 | 6785 |
| 2025-07-30 | 13.01 | $10.16 | 11977 |
| 2025-07-29 | 13.31 | $10.80 | 11219 |
| 2025-07-28 | 13.58 | $10.66 | 20505 |
| 2025-07-25 | 13.88 | $10.00 | 14906 |
| 2025-07-24 | 14.29 | $10.80 | 19495 |
| 2025-07-23 | 14.66 | $12.40 | 11780 |
| 2025-07-22 | 14.90 | $12.73 | 8525 |
| 2025-07-21 | 15.13 | $12.84 | 14996 |
| 2025-07-18 | 15.37 | $13.74 | 19777 |
| 2025-07-17 | 15.54 | $14.73 | 10877 |
| 2025-07-16 | 15.62 | $15.71 | 14555 |
| 2025-07-15 | 15.61 | $15.99 | 14533 |
| 2025-07-14 | 15.57 | $16.00 | 29510 |
| 2025-07-11 | 15.53 | $15.04 | 6905 |
| 2025-07-10 | 15.58 | $15.70 | 14115 |
| 2025-07-09 | 15.57 | $13.43 | 2585 |
| 2025-07-08 | 15.79 | $13.24 | 1813 |
| 2025-07-07 | 16.06 | $13.28 | 2355 |
| 2025-07-03 | 16.36 | $13.62 | 3807 |
| 2025-07-02 | 16.64 | $14.00 | 1953 |
| 2025-07-01 | 16.92 | $14.48 | 5201 |
| 2025-06-30 | 17.18 | $14.00 | 7681 |
| 2025-06-27 | 17.51 | $14.20 | 54877 |
| 2025-06-26 | 17.86 | $12.72 | 14421 |
| 2025-06-25 | 18.40 | $13.60 | 8435 |
| 2025-06-24 | 18.91 | $14.85 | 7174 |
| 2025-06-23 | 19.34 | $14.40 | 5025 |
| 2025-06-20 | 19.86 | $13.86 | 12255 |
| 2025-06-18 | 20.49 | $15.50 | 5002 |
| 2025-06-17 | 21.01 | $16.68 | 5860 |
| 2025-06-16 | 21.47 | $18.45 | 2316 |
| 2025-06-13 | 21.79 | $19.20 | 3012 |
| 2025-06-12 | 22.06 | $19.16 | 1000 |
| 2025-06-11 | 22.36 | $19.00 | 3278 |
| 2025-06-10 | 22.72 | $18.62 | 1516 |
| 2025-06-09 | 23.15 | $18.57 | 1580 |
| 2025-06-06 | 23.63 | $18.80 | 2610 |
| 2025-06-05 | 24.14 | $18.61 | 837 |
| 2025-06-04 | 24.72 | $19.18 | 4170 |
| 2025-06-03 | 25.31 | $20.00 | 5092 |
| 2025-06-02 | 25.87 | $19.00 | 1472 |
| 2025-05-30 | 26.59 | $20.60 | 1307 |
| 2025-05-29 | 27.22 | $22.20 | 1176 |
| 2025-05-28 | 27.75 | $23.20 | 450 |
| 2025-05-27 | 28.23 | $24.00 | 712 |
| 2025-05-23 | 28.67 | $22.80 | 1365 |
| 2025-05-22 | 29.29 | $23.80 | 2015 |
| 2025-05-21 | 29.87 | $23.60 | 1204 |
| 2025-05-20 | 30.52 | $24.00 | 2776 |
| 2025-05-19 | 31.21 | $25.00 | 810 |
| 2025-05-16 | 31.87 | $25.40 | 1072 |
| 2025-05-15 | 32.55 | $23.20 | 1726 |
| 2025-05-14 | 33.53 | $23.80 | 15412 |
| 2025-05-13 | 34.55 | $20.40 | 7410 |
| 2025-05-12 | 36.04 | $17.91 | 13978 |
| 2025-05-09 | 37.95 | $18.98 | 6900 |
| 2025-05-08 | 39.95 | $21.40 | 42760 |
| 2025-05-07 | 41.90 | $33.00 | 19330 |
| 2025-05-06 | 42.84 | $38.20 | 69461 |
| 2025-05-05 | 43.33 | $41.40 | 5160 |
| 2025-05-02 | 43.53 | $39.00 | 2672 |
| 2025-05-01 | 44.01 | $38.20 | 2769 |
| 2025-04-30 | 44.62 | $38.40 | 5447 |
| 2025-04-29 | 45.27 | $40.00 | 1530 |
| 2025-04-28 | 45.83 | $40.00 | 1269 |
| 2025-04-25 | 46.44 | $36.20 | 1257 |
| 2025-04-24 | 47.52 | $37.20 | 832 |
| 2025-04-23 | 48.61 | $38.00 | 504 |
| 2025-04-22 | 49.72 | $35.40 | 217 |
| 2025-04-21 | 51.23 | $33.40 | 1500 |
| 2025-04-17 | 53.11 | $36.20 | 4320 |
| 2025-04-16 | 54.89 | $38.40 | 206 |
| 2025-04-15 | 56.62 | $38.00 | 1719 |
| 2025-04-14 | 58.59 | $36.60 | 13097 |
| 2025-04-11 | 60.90 | $34.20 | 4155 |
| 2025-04-10 | 63.71 | $36.00 | 307 |
| 2025-04-09 | 66.63 | $39.60 | 2078 |
| 2025-04-08 | 69.47 | $36.20 | 2002 |
| 2025-04-07 | 72.97 | $58.00 | 3010 |
| 2025-04-04 | 74.55 | $67.20 | 6120 |
| 2025-04-03 | 75.32 | $69.80 | 3221 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.25
2026-07-22
Close Price
$12.25
Vol: 29.5M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.14
Average
12.38
Maximum
75.93
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.25 | $12.25 | 29.5M |
| 2026-07-21 | 5.59 | $7.08 | 1.8M |
| 2026-07-20 | 5.41 | $8.90 | 52.9M |
| 2026-07-17 | 5.04 | $5.03 | 2.7M |
| 2026-07-16 | 5.03 | $4.90 | 18142 |
| 2026-07-15 | 5.04 | $5.20 | 3107 |
| 2026-07-14 | 5.02 | $5.09 | 8100 |
| 2026-07-13 | 5.00 | $5.10 | 32433 |
| 2026-07-10 | 4.97 | $5.16 | 15348 |
| 2026-07-09 | 4.94 | $5.33 | 52719 |
| 2026-07-08 | 4.88 | $5.04 | 9200 |
| 2026-07-07 | 4.84 | $5.35 | 13600 |
| 2026-07-06 | 4.77 | $5.08 | 3889 |
| 2026-07-02 | 4.72 | $4.99 | 12980 |
| 2026-07-01 | 4.67 | $4.84 | 14853 |
| 2026-06-30 | 4.64 | $4.65 | 28900 |
| 2026-06-29 | 4.62 | $4.67 | 38426 |
| 2026-06-26 | 4.61 | $4.49 | 3900 |
| 2026-06-25 | 4.60 | $4.99 | 6629 |
| 2026-06-24 | 4.55 | $4.76 | 7900 |
| 2026-06-23 | 4.51 | $5.12 | 9400 |
| 2026-06-22 | 4.44 | $5.17 | 11910 |
| 2026-06-18 | 4.35 | $5.10 | 16548 |
| 2026-06-17 | 4.27 | $4.75 | 11990 |
| 2026-06-16 | 4.22 | $4.51 | 13100 |
| 2026-06-15 | 4.19 | $4.40 | 114509 |
| 2026-06-12 | 4.17 | $4.50 | 82231 |
| 2026-06-11 | 4.14 | $4.01 | 72405 |
| 2026-06-10 | 4.17 | $3.89 | 12200 |
| 2026-06-09 | 4.21 | $3.71 | 13000 |
| 2026-06-08 | 4.27 | $3.94 | 13621 |
| 2026-06-05 | 4.32 | $4.17 | 6600 |
| 2026-06-04 | 4.37 | $4.26 | 10105 |
| 2026-06-03 | 4.42 | $4.39 | 9809 |
| 2026-06-02 | 4.47 | $4.41 | 17047 |
| 2026-06-01 | 4.52 | $4.39 | 53362 |
| 2026-05-29 | 4.58 | $5.01 | 287676 |
| 2026-05-28 | 4.58 | $3.91 | 12800 |
| 2026-05-27 | 4.70 | $3.88 | 14900 |
| 2026-05-26 | 4.82 | $3.98 | 3641 |
| 2026-05-22 | 4.94 | $3.95 | 7673 |
| 2026-05-21 | 5.07 | $4.13 | 10847 |
| 2026-05-20 | 5.20 | $4.44 | 47000 |
| 2026-05-19 | 5.30 | $4.42 | 3939 |
| 2026-05-18 | 5.40 | $4.57 | 7200 |
| 2026-05-15 | 5.50 | $4.40 | 13600 |
| 2026-05-14 | 5.61 | $4.43 | 13228 |
| 2026-05-13 | 5.72 | $4.75 | 29000 |
| 2026-05-12 | 5.80 | $5.23 | 16100 |
| 2026-05-11 | 5.85 | $5.01 | 26005 |
| 2026-05-08 | 5.92 | $6.19 | 38731 |
| 2026-05-07 | 5.89 | $7.20 | 63062 |
| 2026-05-06 | 5.75 | $6.78 | 86900 |
| 2026-05-05 | 5.65 | $6.86 | 243800 |
| 2026-05-04 | 5.55 | $5.96 | 4.6M |
| 2026-05-01 | 5.52 | $5.27 | 960634 |
| 2026-04-30 | 5.55 | $5.35 | 12146 |
| 2026-04-29 | 5.58 | $5.30 | 15416 |
| 2026-04-28 | 5.60 | $5.30 | 5130 |
| 2026-04-27 | 5.62 | $5.30 | 23455 |
| 2026-04-24 | 5.63 | $5.73 | 42016 |
| 2026-04-23 | 5.60 | $6.47 | 200100 |
| 2026-04-22 | 5.48 | $5.34 | 7411 |
| 2026-04-21 | 5.47 | $5.03 | 16216 |
| 2026-04-20 | 5.48 | $5.00 | 133721 |
| 2026-04-17 | 5.49 | $4.80 | 13949 |
| 2026-04-16 | 5.52 | $4.77 | 33744 |
| 2026-04-15 | 5.55 | $6.20 | 55021 |
| 2026-04-14 | 5.43 | $6.31 | 28600 |
| 2026-04-13 | 5.30 | $6.55 | 16314 |
| 2026-04-10 | 5.14 | $6.60 | 65600 |
| 2026-04-09 | 4.98 | $6.69 | 79300 |
| 2026-04-08 | 4.79 | $6.34 | 427446 |
| 2026-04-07 | 4.63 | $6.52 | 15.0M |
| 2026-04-06 | 4.45 | $4.42 | 3.8M |
| 2026-04-02 | 4.47 | $4.55 | 2938 |
| 2026-04-01 | 4.47 | $4.46 | 8013 |
| 2026-03-31 | 4.48 | $4.56 | 17333 |
| 2026-03-30 | 4.48 | $4.50 | 17067 |
| 2026-03-27 | 4.49 | $4.18 | 24800 |
| 2026-03-26 | 4.52 | $4.19 | 116000 |
| 2026-03-25 | 4.56 | $4.28 | 1.6M |
| 2026-03-24 | 4.58 | $4.04 | 4400 |
| 2026-03-23 | 4.63 | $4.18 | 12700 |
| 2026-03-20 | 4.66 | $4.15 | 19227 |
| 2026-03-19 | 4.69 | $4.20 | 18900 |
| 2026-03-18 | 4.72 | $4.44 | 8600 |
| 2026-03-17 | 4.72 | $4.55 | 21180 |
| 2026-03-16 | 4.72 | $5.43 | 33207 |
| 2026-03-13 | 4.63 | $5.45 | 10506 |
| 2026-03-12 | 4.54 | $5.36 | 7300 |
| 2026-03-11 | 4.45 | $5.18 | 21634 |
| 2026-03-10 | 4.37 | $5.00 | 25099 |
| 2026-03-09 | 4.32 | $4.95 | 92000 |
| 2026-03-06 | 4.26 | $4.46 | 75681 |
| 2026-03-05 | 4.26 | $4.07 | 141399 |
| 2026-03-04 | 4.29 | $4.59 | 6.3M |
| 2026-03-03 | 4.29 | $4.26 | 28139 |
| 2026-03-02 | 4.32 | $4.15 | 33181 |
| 2026-02-27 | 4.37 | $4.06 | 13337 |
| 2026-02-26 | 4.43 | $4.01 | 40700 |
| 2026-02-25 | 4.51 | $3.94 | 209200 |
| 2026-02-24 | 4.61 | $3.72 | 661623 |
| 2026-02-23 | 4.74 | $4.06 | 172735 |
| 2026-02-20 | 4.85 | $4.00 | 217658 |
| 2026-02-19 | 4.97 | $4.53 | 360091 |
| 2026-02-18 | 5.06 | $4.26 | 20545 |
| 2026-02-17 | 5.18 | $4.77 | 382 |
| 2026-02-13 | 5.26 | $4.80 | 1890 |
| 2026-02-12 | 5.35 | $4.75 | 941 |
| 2026-02-11 | 5.44 | $4.94 | 222 |
| 2026-02-10 | 5.53 | $4.90 | 45 |
| 2026-02-09 | 5.63 | $4.75 | 451 |
| 2026-02-06 | 5.76 | $4.64 | 1382 |
| 2026-02-05 | 5.91 | $4.78 | 4030 |
| 2026-02-04 | 6.06 | $5.29 | 1835 |
| 2026-02-03 | 6.17 | $5.54 | 1030 |
| 2026-02-02 | 6.25 | $5.68 | 1942 |
| 2026-01-30 | 6.33 | $6.04 | 1296 |
| 2026-01-29 | 6.37 | $5.54 | 5970 |
| 2026-01-28 | 6.47 | $6.14 | 1816 |
| 2026-01-27 | 6.51 | $6.02 | 530 |
| 2026-01-26 | 6.57 | $6.18 | 930 |
| 2026-01-23 | 6.62 | $6.38 | 3800 |
| 2026-01-22 | 6.65 | $6.81 | 2465 |
| 2026-01-21 | 6.65 | $6.53 | 1591 |
| 2026-01-20 | 6.68 | $6.50 | 6960 |
| 2026-01-16 | 6.71 | $5.92 | 961 |
| 2026-01-15 | 6.80 | $6.33 | 937 |
| 2026-01-14 | 6.87 | $6.58 | 1000 |
| 2026-01-13 | 6.91 | $6.64 | 880 |
| 2026-01-12 | 6.96 | $7.15 | 1425 |
| 2026-01-09 | 6.96 | $7.18 | 1645 |
| 2026-01-08 | 6.95 | $7.09 | 681 |
| 2026-01-07 | 6.96 | $7.02 | 1585 |
| 2026-01-06 | 6.98 | $7.00 | 2282 |
| 2026-01-05 | 7.00 | $6.73 | 3845 |
| 2026-01-02 | 7.05 | $6.04 | 1519 |
| 2025-12-31 | 7.17 | $5.84 | 13636 |
| 2025-12-30 | 7.32 | $6.77 | 5800 |
| 2025-12-29 | 7.39 | $6.67 | 6003 |
| 2025-12-26 | 7.48 | $7.33 | 7660 |
| 2025-12-24 | 7.51 | $7.50 | 2677 |
| 2025-12-23 | 7.53 | $7.38 | 3146 |
| 2025-12-22 | 7.56 | $7.29 | 2092 |
| 2025-12-19 | 7.61 | $7.29 | 3060 |
| 2025-12-18 | 7.65 | $6.89 | 1662 |
| 2025-12-17 | 7.74 | $7.75 | 2487 |
| 2025-12-16 | 7.75 | $7.76 | 7110 |
| 2025-12-15 | 7.77 | $7.84 | 9185 |
| 2025-12-12 | 7.78 | $7.97 | 39887 |
| 2025-12-11 | 7.78 | $7.31 | 24511 |
| 2025-12-10 | 7.85 | $7.60 | 978150 |
| 2025-12-09 | 7.90 | $7.33 | 339765 |
| 2025-12-08 | 7.98 | $7.24 | 6680 |
| 2025-12-05 | 8.07 | $7.66 | 2679 |
| 2025-12-04 | 8.13 | $7.60 | 1710 |
| 2025-12-03 | 8.19 | $7.80 | 6470 |
| 2025-12-02 | 8.25 | $7.80 | 4885 |
| 2025-12-01 | 8.31 | $8.20 | 2795 |
| 2025-11-28 | 8.34 | $8.40 | 7650 |
| 2025-11-26 | 8.37 | $8.31 | 7393 |
| 2025-11-25 | 8.41 | $8.40 | 4870 |
| 2025-11-24 | 8.44 | $8.48 | 60689 |
| 2025-11-21 | 8.47 | $7.42 | 5920 |
| 2025-11-20 | 8.60 | $7.55 | 12176 |
| 2025-11-19 | 8.73 | $8.27 | 2759 |
| 2025-11-18 | 8.79 | $8.27 | 4005 |
| 2025-11-17 | 8.86 | $8.26 | 7406 |
| 2025-11-14 | 8.94 | $8.73 | 11911 |
| 2025-11-13 | 8.97 | $8.96 | 10860 |
| 2025-11-12 | 8.98 | $9.04 | 8547 |
| 2025-11-11 | 8.97 | $8.64 | 13382 |
| 2025-11-10 | 9.00 | $8.15 | 6799 |
| 2025-11-07 | 9.09 | $8.12 | 13752 |
| 2025-11-06 | 9.18 | $8.79 | 22840 |
| 2025-11-05 | 9.21 | $8.86 | 10595 |
| 2025-11-04 | 9.24 | $9.11 | 14137 |
| 2025-11-03 | 9.24 | $9.21 | 27850 |
| 2025-10-31 | 9.24 | $9.61 | 91091 |
| 2025-10-30 | 9.20 | $11.34 | 1.4M |
| 2025-10-29 | 8.98 | $9.11 | 9327 |
| 2025-10-28 | 8.98 | $8.82 | 8025 |
| 2025-10-27 | 9.00 | $9.00 | 12025 |
| 2025-10-24 | 9.01 | $8.91 | 7391 |
| 2025-10-23 | 9.02 | $8.80 | 16181 |
| 2025-10-22 | 9.05 | $8.85 | 32432 |
| 2025-10-21 | 9.08 | $9.83 | 483141 |
| 2025-10-20 | 9.01 | $8.64 | 29242 |
| 2025-10-17 | 9.06 | $9.61 | 93430 |
| 2025-10-16 | 9.01 | $8.08 | 2598 |
| 2025-10-15 | 9.12 | $8.45 | 2321 |
| 2025-10-14 | 9.21 | $8.37 | 5605 |
| 2025-10-13 | 9.33 | $8.47 | 20591 |
| 2025-10-10 | 9.44 | $9.80 | 119347 |
| 2025-10-09 | 9.43 | $9.56 | 23862 |
| 2025-10-08 | 9.44 | $9.39 | 64160 |
| 2025-10-07 | 9.47 | $9.52 | 4485 |
| 2025-10-06 | 9.49 | $9.67 | 2283 |
| 2025-10-03 | 9.49 | $9.32 | 6966 |
| 2025-10-02 | 9.51 | $9.12 | 5217 |
| 2025-10-01 | 9.55 | $8.96 | 4485 |
| 2025-09-30 | 9.61 | $8.96 | 3222 |
| 2025-09-29 | 9.67 | $9.03 | 3825 |
| 2025-09-26 | 9.71 | $8.92 | 6616 |
| 2025-09-25 | 9.77 | $9.40 | 3465 |
| 2025-09-24 | 9.78 | $9.73 | 3217 |
| 2025-09-23 | 9.75 | $9.12 | 4935 |
| 2025-09-22 | 9.78 | $9.10 | 8942 |
| 2025-09-19 | 9.81 | $9.33 | 40932 |
| 2025-09-18 | 9.81 | $11.27 | 10735 |
| 2025-09-17 | 9.61 | $11.26 | 32091 |
| 2025-09-16 | 9.40 | $11.24 | 19805 |
| 2025-09-15 | 9.17 | $10.40 | 19596 |
| 2025-09-12 | 9.02 | $10.36 | 26200 |
| 2025-09-11 | 8.87 | $9.75 | 27724 |
| 2025-09-10 | 8.76 | $9.98 | 15150 |
| 2025-09-09 | 8.62 | $8.74 | 13427 |
| 2025-09-08 | 8.60 | $8.60 | 3910 |
| 2025-09-05 | 8.58 | $8.35 | 15582 |
| 2025-09-04 | 8.59 | $8.60 | 130780 |
| 2025-09-03 | 8.56 | $8.99 | 4635 |
| 2025-09-02 | 8.49 | $9.15 | 2692 |
| 2025-08-29 | 8.41 | $8.43 | 11990 |
| 2025-08-28 | 8.39 | $8.60 | 3329 |
| 2025-08-27 | 8.36 | $8.16 | 9645 |
| 2025-08-26 | 8.38 | $8.86 | 3441 |
| 2025-08-25 | 8.34 | $9.60 | 13795 |
| 2025-08-22 | 8.24 | $8.44 | 16330 |
| 2025-08-21 | 8.26 | $8.36 | 5300 |
| 2025-08-20 | 8.29 | $7.90 | 5497 |
| 2025-08-19 | 8.39 | $8.00 | 5740 |
| 2025-08-18 | 8.50 | $8.40 | 5875 |
| 2025-08-15 | 8.60 | $8.82 | 16295 |
| 2025-08-14 | 8.68 | $8.76 | 21130 |
| 2025-08-13 | 8.79 | $8.03 | 12955 |
| 2025-08-12 | 9.01 | $8.09 | 15234 |
| 2025-08-11 | 9.27 | $7.52 | 10485 |
| 2025-08-08 | 9.61 | $7.60 | 60996 |
| 2025-08-07 | 9.99 | $7.60 | 611732 |
| 2025-08-06 | 10.40 | $7.24 | 108077 |
| 2025-08-05 | 10.88 | $7.72 | 1.3M |
| 2025-08-04 | 11.34 | $8.68 | 6367 |
| 2025-08-01 | 11.72 | $8.55 | 14870 |
| 2025-07-31 | 12.15 | $9.25 | 6785 |
| 2025-07-30 | 12.53 | $10.16 | 11977 |
| 2025-07-29 | 12.84 | $10.80 | 11219 |
| 2025-07-28 | 13.11 | $10.66 | 20505 |
| 2025-07-25 | 13.41 | $10.00 | 14906 |
| 2025-07-24 | 13.78 | $10.80 | 19495 |
| 2025-07-23 | 14.10 | $12.40 | 11780 |
| 2025-07-22 | 14.27 | $12.73 | 8525 |
| 2025-07-21 | 14.41 | $12.84 | 14996 |
| 2025-07-18 | 14.56 | $13.74 | 19777 |
| 2025-07-17 | 14.62 | $14.73 | 10877 |
| 2025-07-16 | 14.60 | $15.71 | 14555 |
| 2025-07-15 | 14.50 | $15.99 | 14533 |
| 2025-07-14 | 14.39 | $16.00 | 29510 |
| 2025-07-11 | 14.29 | $15.04 | 6905 |
| 2025-07-10 | 14.30 | $15.70 | 14115 |
| 2025-07-09 | 14.26 | $13.43 | 2585 |
| 2025-07-08 | 14.47 | $13.24 | 1813 |
| 2025-07-07 | 14.72 | $13.28 | 2355 |
| 2025-07-03 | 14.99 | $13.62 | 3807 |
| 2025-07-02 | 15.25 | $14.00 | 1953 |
| 2025-07-01 | 15.51 | $14.48 | 5201 |
| 2025-06-30 | 15.74 | $14.00 | 7681 |
| 2025-06-27 | 16.05 | $14.20 | 54877 |
| 2025-06-26 | 16.38 | $12.72 | 14421 |
| 2025-06-25 | 16.90 | $13.60 | 8435 |
| 2025-06-24 | 17.38 | $14.85 | 7174 |
| 2025-06-23 | 17.79 | $14.40 | 5025 |
| 2025-06-20 | 18.28 | $13.86 | 12255 |
| 2025-06-18 | 18.87 | $15.50 | 5002 |
| 2025-06-17 | 19.34 | $16.68 | 5860 |
| 2025-06-16 | 19.74 | $18.45 | 2316 |
| 2025-06-13 | 20.01 | $19.20 | 3012 |
| 2025-06-12 | 20.22 | $19.16 | 1000 |
| 2025-06-11 | 20.46 | $19.00 | 3278 |
| 2025-06-10 | 20.72 | $18.62 | 1516 |
| 2025-06-09 | 21.01 | $18.57 | 1580 |
| 2025-06-06 | 21.31 | $18.80 | 2610 |
| 2025-06-05 | 21.61 | $18.61 | 837 |
| 2025-06-04 | 21.98 | $19.18 | 4170 |
| 2025-06-03 | 22.40 | $20.00 | 5092 |
| 2025-06-02 | 22.83 | $19.00 | 1472 |
| 2025-05-30 | 23.46 | $20.60 | 1307 |
| 2025-05-29 | 24.02 | $22.20 | 1176 |
| 2025-05-28 | 24.51 | $23.20 | 450 |
| 2025-05-27 | 24.97 | $24.00 | 712 |
| 2025-05-23 | 25.44 | $22.80 | 1365 |
| 2025-05-22 | 26.09 | $23.80 | 2015 |
| 2025-05-21 | 26.71 | $23.60 | 1204 |
| 2025-05-20 | 27.41 | $24.00 | 2776 |
| 2025-05-19 | 28.13 | $25.00 | 810 |
| 2025-05-16 | 28.79 | $25.40 | 1072 |
| 2025-05-15 | 29.47 | $23.20 | 1726 |
| 2025-05-14 | 30.43 | $23.80 | 15412 |
| 2025-05-13 | 31.40 | $20.40 | 7410 |
| 2025-05-12 | 32.77 | $17.91 | 13978 |
| 2025-05-09 | 34.46 | $18.98 | 6900 |
| 2025-05-08 | 36.12 | $21.40 | 42760 |
| 2025-05-07 | 37.64 | $33.00 | 19330 |
| 2025-05-06 | 38.07 | $38.20 | 69461 |
| 2025-05-05 | 38.10 | $41.40 | 5160 |
| 2025-05-02 | 37.95 | $39.00 | 2672 |
| 2025-05-01 | 38.18 | $38.20 | 2769 |
| 2025-04-30 | 38.64 | $38.40 | 5447 |
| 2025-04-29 | 39.28 | $40.00 | 1530 |
| 2025-04-28 | 39.94 | $40.00 | 1269 |
| 2025-04-25 | 40.79 | $36.20 | 1257 |
| 2025-04-24 | 42.21 | $37.20 | 832 |
| 2025-04-23 | 43.73 | $38.00 | 504 |
| 2025-04-22 | 45.37 | $35.40 | 217 |
| 2025-04-21 | 47.46 | $33.40 | 1500 |
| 2025-04-17 | 49.94 | $36.20 | 4320 |
| 2025-04-16 | 52.34 | $38.40 | 206 |
| 2025-04-15 | 54.69 | $38.00 | 1719 |
| 2025-04-14 | 57.25 | $36.60 | 13097 |
| 2025-04-11 | 60.13 | $34.20 | 4155 |
| 2025-04-10 | 63.44 | $36.00 | 307 |
| 2025-04-09 | 66.75 | $39.60 | 2078 |
| 2025-04-08 | 69.88 | $36.20 | 2002 |
| 2025-04-07 | 73.52 | $58.00 | 3010 |
| 2025-04-04 | 75.15 | $67.20 | 6120 |
| 2025-04-03 | 75.93 | $69.80 | 3221 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.25
2026-07-22
Close Price
$12.25
Vol: 29.5M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.84
Average
11.03
Maximum
76.04
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 7.25 | $12.25 | 29.5M |
| 2026-07-21 | 6.08 | $7.08 | 1.8M |
| 2026-07-20 | 5.81 | $8.90 | 52.9M |
| 2026-07-17 | 5.11 | $5.03 | 2.7M |
| 2026-07-16 | 5.11 | $4.90 | 18142 |
| 2026-07-15 | 5.14 | $5.20 | 3107 |
| 2026-07-14 | 5.11 | $5.09 | 8100 |
| 2026-07-13 | 5.09 | $5.10 | 32433 |
| 2026-07-10 | 5.07 | $5.16 | 15348 |
| 2026-07-09 | 5.03 | $5.33 | 52719 |
| 2026-07-08 | 4.95 | $5.04 | 9200 |
| 2026-07-07 | 4.92 | $5.35 | 13600 |
| 2026-07-06 | 4.81 | $5.08 | 3889 |
| 2026-07-02 | 4.75 | $4.99 | 12980 |
| 2026-07-01 | 4.69 | $4.84 | 14853 |
| 2026-06-30 | 4.65 | $4.65 | 28900 |
| 2026-06-29 | 4.65 | $4.67 | 38426 |
| 2026-06-26 | 4.65 | $4.49 | 3900 |
| 2026-06-25 | 4.68 | $4.99 | 6629 |
| 2026-06-24 | 4.61 | $4.76 | 7900 |
| 2026-06-23 | 4.58 | $5.12 | 9400 |
| 2026-06-22 | 4.47 | $5.17 | 11910 |
| 2026-06-18 | 4.33 | $5.10 | 16548 |
| 2026-06-17 | 4.18 | $4.75 | 11990 |
| 2026-06-16 | 4.09 | $4.51 | 13100 |
| 2026-06-15 | 4.03 | $4.40 | 114509 |
| 2026-06-12 | 3.98 | $4.50 | 82231 |
| 2026-06-11 | 3.91 | $4.01 | 72405 |
| 2026-06-10 | 3.94 | $3.89 | 12200 |
| 2026-06-09 | 3.99 | $3.71 | 13000 |
| 2026-06-08 | 4.10 | $3.94 | 13621 |
| 2026-06-05 | 4.18 | $4.17 | 6600 |
| 2026-06-04 | 4.22 | $4.26 | 10105 |
| 2026-06-03 | 4.25 | $4.39 | 9809 |
| 2026-06-02 | 4.26 | $4.41 | 17047 |
| 2026-06-01 | 4.27 | $4.39 | 53362 |
| 2026-05-29 | 4.29 | $5.01 | 287676 |
| 2026-05-28 | 4.19 | $3.91 | 12800 |
| 2026-05-27 | 4.30 | $3.88 | 14900 |
| 2026-05-26 | 4.44 | $3.98 | 3641 |
| 2026-05-22 | 4.58 | $3.95 | 7673 |
| 2026-05-21 | 4.75 | $4.13 | 10847 |
| 2026-05-20 | 4.91 | $4.44 | 47000 |
| 2026-05-19 | 5.04 | $4.42 | 3939 |
| 2026-05-18 | 5.19 | $4.57 | 7200 |
| 2026-05-15 | 5.34 | $4.40 | 13600 |
| 2026-05-14 | 5.55 | $4.43 | 13228 |
| 2026-05-13 | 5.78 | $4.75 | 29000 |
| 2026-05-12 | 5.98 | $5.23 | 16100 |
| 2026-05-11 | 6.11 | $5.01 | 26005 |
| 2026-05-08 | 6.31 | $6.19 | 38731 |
| 2026-05-07 | 6.29 | $7.20 | 63062 |
| 2026-05-06 | 6.05 | $6.78 | 86900 |
| 2026-05-05 | 5.86 | $6.86 | 243800 |
| 2026-05-04 | 5.62 | $5.96 | 4.6M |
| 2026-05-01 | 5.53 | $5.27 | 960634 |
| 2026-04-30 | 5.56 | $5.35 | 12146 |
| 2026-04-29 | 5.59 | $5.30 | 15416 |
| 2026-04-28 | 5.63 | $5.30 | 5130 |
| 2026-04-27 | 5.68 | $5.30 | 23455 |
| 2026-04-24 | 5.73 | $5.73 | 42016 |
| 2026-04-23 | 5.70 | $6.47 | 200100 |
| 2026-04-22 | 5.51 | $5.34 | 7411 |
| 2026-04-21 | 5.52 | $5.03 | 16216 |
| 2026-04-20 | 5.60 | $5.00 | 133721 |
| 2026-04-17 | 5.70 | $4.80 | 13949 |
| 2026-04-16 | 5.85 | $4.77 | 33744 |
| 2026-04-15 | 6.03 | $6.20 | 55021 |
| 2026-04-14 | 5.93 | $6.31 | 28600 |
| 2026-04-13 | 5.80 | $6.55 | 16314 |
| 2026-04-10 | 5.59 | $6.60 | 65600 |
| 2026-04-09 | 5.33 | $6.69 | 79300 |
| 2026-04-08 | 5.01 | $6.34 | 427446 |
| 2026-04-07 | 4.71 | $6.52 | 15.0M |
| 2026-04-06 | 4.33 | $4.42 | 3.8M |
| 2026-04-02 | 4.33 | $4.55 | 2938 |
| 2026-04-01 | 4.30 | $4.46 | 8013 |
| 2026-03-31 | 4.28 | $4.56 | 17333 |
| 2026-03-30 | 4.25 | $4.50 | 17067 |
| 2026-03-27 | 4.22 | $4.18 | 24800 |
| 2026-03-26 | 4.25 | $4.19 | 116000 |
| 2026-03-25 | 4.29 | $4.28 | 1.6M |
| 2026-03-24 | 4.32 | $4.04 | 4400 |
| 2026-03-23 | 4.41 | $4.18 | 12700 |
| 2026-03-20 | 4.48 | $4.15 | 19227 |
| 2026-03-19 | 4.57 | $4.20 | 18900 |
| 2026-03-18 | 4.67 | $4.44 | 8600 |
| 2026-03-17 | 4.73 | $4.55 | 21180 |
| 2026-03-16 | 4.78 | $5.43 | 33207 |
| 2026-03-13 | 4.65 | $5.45 | 10506 |
| 2026-03-12 | 4.50 | $5.36 | 7300 |
| 2026-03-11 | 4.34 | $5.18 | 21634 |
| 2026-03-10 | 4.20 | $5.00 | 25099 |
| 2026-03-09 | 4.07 | $4.95 | 92000 |
| 2026-03-06 | 3.94 | $4.46 | 75681 |
| 2026-03-05 | 3.89 | $4.07 | 141399 |
| 2026-03-04 | 3.92 | $4.59 | 6.3M |
| 2026-03-03 | 3.85 | $4.26 | 28139 |
| 2026-03-02 | 3.84 | $4.15 | 33181 |
| 2026-02-27 | 3.86 | $4.06 | 13337 |
| 2026-02-26 | 3.90 | $4.01 | 40700 |
| 2026-02-25 | 3.96 | $3.94 | 209200 |
| 2026-02-24 | 4.06 | $3.72 | 661623 |
| 2026-02-23 | 4.22 | $4.06 | 172735 |
| 2026-02-20 | 4.33 | $4.00 | 217658 |
| 2026-02-19 | 4.49 | $4.53 | 360091 |
| 2026-02-18 | 4.56 | $4.26 | 20545 |
| 2026-02-17 | 4.70 | $4.77 | 382 |
| 2026-02-13 | 4.76 | $4.80 | 1890 |
| 2026-02-12 | 4.83 | $4.75 | 941 |
| 2026-02-11 | 4.92 | $4.94 | 222 |
| 2026-02-10 | 5.00 | $4.90 | 45 |
| 2026-02-09 | 5.10 | $4.75 | 451 |
| 2026-02-06 | 5.24 | $4.64 | 1382 |
| 2026-02-05 | 5.44 | $4.78 | 4030 |
| 2026-02-04 | 5.65 | $5.29 | 1835 |
| 2026-02-03 | 5.78 | $5.54 | 1030 |
| 2026-02-02 | 5.89 | $5.68 | 1942 |
| 2026-01-30 | 5.98 | $6.04 | 1296 |
| 2026-01-29 | 6.02 | $5.54 | 5970 |
| 2026-01-28 | 6.17 | $6.14 | 1816 |
| 2026-01-27 | 6.22 | $6.02 | 530 |
| 2026-01-26 | 6.31 | $6.18 | 930 |
| 2026-01-23 | 6.38 | $6.38 | 3800 |
| 2026-01-22 | 6.42 | $6.81 | 2465 |
| 2026-01-21 | 6.37 | $6.53 | 1591 |
| 2026-01-20 | 6.39 | $6.50 | 6960 |
| 2026-01-16 | 6.41 | $5.92 | 961 |
| 2026-01-15 | 6.56 | $6.33 | 937 |
| 2026-01-14 | 6.65 | $6.58 | 1000 |
| 2026-01-13 | 6.71 | $6.64 | 880 |
| 2026-01-12 | 6.76 | $7.15 | 1425 |
| 2026-01-09 | 6.72 | $7.18 | 1645 |
| 2026-01-08 | 6.66 | $7.09 | 681 |
| 2026-01-07 | 6.62 | $7.02 | 1585 |
| 2026-01-06 | 6.59 | $7.00 | 2282 |
| 2026-01-05 | 6.56 | $6.73 | 3845 |
| 2026-01-02 | 6.59 | $6.04 | 1519 |
| 2025-12-31 | 6.77 | $5.84 | 13636 |
| 2025-12-30 | 7.02 | $6.77 | 5800 |
| 2025-12-29 | 7.12 | $6.67 | 6003 |
| 2025-12-26 | 7.26 | $7.33 | 7660 |
| 2025-12-24 | 7.28 | $7.50 | 2677 |
| 2025-12-23 | 7.27 | $7.38 | 3146 |
| 2025-12-22 | 7.29 | $7.29 | 2092 |
| 2025-12-19 | 7.34 | $7.29 | 3060 |
| 2025-12-18 | 7.39 | $6.89 | 1662 |
| 2025-12-17 | 7.54 | $7.75 | 2487 |
| 2025-12-16 | 7.53 | $7.76 | 7110 |
| 2025-12-15 | 7.53 | $7.84 | 9185 |
| 2025-12-12 | 7.50 | $7.97 | 39887 |
| 2025-12-11 | 7.45 | $7.31 | 24511 |
| 2025-12-10 | 7.53 | $7.60 | 978150 |
| 2025-12-09 | 7.57 | $7.33 | 339765 |
| 2025-12-08 | 7.67 | $7.24 | 6680 |
| 2025-12-05 | 7.81 | $7.66 | 2679 |
| 2025-12-04 | 7.88 | $7.60 | 1710 |
| 2025-12-03 | 7.98 | $7.80 | 6470 |
| 2025-12-02 | 8.06 | $7.80 | 4885 |
| 2025-12-01 | 8.15 | $8.20 | 2795 |
| 2025-11-28 | 8.17 | $8.40 | 7650 |
| 2025-11-26 | 8.15 | $8.31 | 7393 |
| 2025-11-25 | 8.16 | $8.40 | 4870 |
| 2025-11-24 | 8.15 | $8.48 | 60689 |
| 2025-11-21 | 8.12 | $7.42 | 5920 |
| 2025-11-20 | 8.31 | $7.55 | 12176 |
| 2025-11-19 | 8.50 | $8.27 | 2759 |
| 2025-11-18 | 8.58 | $8.27 | 4005 |
| 2025-11-17 | 8.67 | $8.26 | 7406 |
| 2025-11-14 | 8.78 | $8.73 | 11911 |
| 2025-11-13 | 8.81 | $8.96 | 10860 |
| 2025-11-12 | 8.79 | $9.04 | 8547 |
| 2025-11-11 | 8.76 | $8.64 | 13382 |
| 2025-11-10 | 8.81 | $8.15 | 6799 |
| 2025-11-07 | 8.97 | $8.12 | 13752 |
| 2025-11-06 | 9.16 | $8.79 | 22840 |
| 2025-11-05 | 9.24 | $8.86 | 10595 |
| 2025-11-04 | 9.32 | $9.11 | 14137 |
| 2025-11-03 | 9.36 | $9.21 | 27850 |
| 2025-10-31 | 9.39 | $9.61 | 91091 |
| 2025-10-30 | 9.33 | $11.34 | 1.4M |
| 2025-10-29 | 8.90 | $9.11 | 9327 |
| 2025-10-28 | 8.87 | $8.82 | 8025 |
| 2025-10-27 | 8.90 | $9.00 | 12025 |
| 2025-10-24 | 8.90 | $8.91 | 7391 |
| 2025-10-23 | 8.92 | $8.80 | 16181 |
| 2025-10-22 | 8.96 | $8.85 | 32432 |
| 2025-10-21 | 9.00 | $9.83 | 483141 |
| 2025-10-20 | 8.84 | $8.64 | 29242 |
| 2025-10-17 | 8.91 | $9.61 | 93430 |
| 2025-10-16 | 8.79 | $8.08 | 2598 |
| 2025-10-15 | 8.97 | $8.45 | 2321 |
| 2025-10-14 | 9.10 | $8.37 | 5605 |
| 2025-10-13 | 9.27 | $8.47 | 20591 |
| 2025-10-10 | 9.45 | $9.80 | 119347 |
| 2025-10-09 | 9.38 | $9.56 | 23862 |
| 2025-10-08 | 9.34 | $9.39 | 64160 |
| 2025-10-07 | 9.34 | $9.52 | 4485 |
| 2025-10-06 | 9.31 | $9.67 | 2283 |
| 2025-10-03 | 9.24 | $9.32 | 6966 |
| 2025-10-02 | 9.24 | $9.12 | 5217 |
| 2025-10-01 | 9.28 | $8.96 | 4485 |
| 2025-09-30 | 9.36 | $8.96 | 3222 |
| 2025-09-29 | 9.45 | $9.03 | 3825 |
| 2025-09-26 | 9.54 | $8.92 | 6616 |
| 2025-09-25 | 9.68 | $9.40 | 3465 |
| 2025-09-24 | 9.73 | $9.73 | 3217 |
| 2025-09-23 | 9.72 | $9.12 | 4935 |
| 2025-09-22 | 9.83 | $9.10 | 8942 |
| 2025-09-19 | 9.97 | $9.33 | 40932 |
| 2025-09-18 | 10.08 | $11.27 | 10735 |
| 2025-09-17 | 9.80 | $11.26 | 32091 |
| 2025-09-16 | 9.47 | $11.24 | 19805 |
| 2025-09-15 | 9.10 | $10.40 | 19596 |
| 2025-09-12 | 8.84 | $10.36 | 26200 |
| 2025-09-11 | 8.55 | $9.75 | 27724 |
| 2025-09-10 | 8.35 | $9.98 | 15150 |
| 2025-09-09 | 8.06 | $8.74 | 13427 |
| 2025-09-08 | 8.00 | $8.60 | 3910 |
| 2025-09-05 | 7.96 | $8.35 | 15582 |
| 2025-09-04 | 7.98 | $8.60 | 130780 |
| 2025-09-03 | 7.94 | $8.99 | 4635 |
| 2025-09-02 | 7.83 | $9.15 | 2692 |
| 2025-08-29 | 7.67 | $8.43 | 11990 |
| 2025-08-28 | 7.64 | $8.60 | 3329 |
| 2025-08-27 | 7.58 | $8.16 | 9645 |
| 2025-08-26 | 7.61 | $8.86 | 3441 |
| 2025-08-25 | 7.50 | $9.60 | 13795 |
| 2025-08-22 | 7.23 | $8.44 | 16330 |
| 2025-08-21 | 7.17 | $8.36 | 5300 |
| 2025-08-20 | 7.12 | $7.90 | 5497 |
| 2025-08-19 | 7.18 | $8.00 | 5740 |
| 2025-08-18 | 7.24 | $8.40 | 5875 |
| 2025-08-15 | 7.23 | $8.82 | 16295 |
| 2025-08-14 | 7.15 | $8.76 | 21130 |
| 2025-08-13 | 7.08 | $8.03 | 12955 |
| 2025-08-12 | 7.17 | $8.09 | 15234 |
| 2025-08-11 | 7.27 | $7.52 | 10485 |
| 2025-08-08 | 7.53 | $7.60 | 60996 |
| 2025-08-07 | 7.82 | $7.60 | 611732 |
| 2025-08-06 | 8.18 | $7.24 | 108077 |
| 2025-08-05 | 8.69 | $7.72 | 1.3M |
| 2025-08-04 | 9.19 | $8.68 | 6367 |
| 2025-08-01 | 9.59 | $8.55 | 14870 |
| 2025-07-31 | 10.09 | $9.25 | 6785 |
| 2025-07-30 | 10.53 | $10.16 | 11977 |
| 2025-07-29 | 10.87 | $10.80 | 11219 |
| 2025-07-28 | 11.14 | $10.66 | 20505 |
| 2025-07-25 | 11.50 | $10.00 | 14906 |
| 2025-07-24 | 12.07 | $10.80 | 19495 |
| 2025-07-23 | 12.57 | $12.40 | 11780 |
| 2025-07-22 | 12.82 | $12.73 | 8525 |
| 2025-07-21 | 13.06 | $12.84 | 14996 |
| 2025-07-18 | 13.33 | $13.74 | 19777 |
| 2025-07-17 | 13.45 | $14.73 | 10877 |
| 2025-07-16 | 13.40 | $15.71 | 14555 |
| 2025-07-15 | 13.15 | $15.99 | 14533 |
| 2025-07-14 | 12.81 | $16.00 | 29510 |
| 2025-07-11 | 12.43 | $15.04 | 6905 |
| 2025-07-10 | 12.21 | $15.70 | 14115 |
| 2025-07-09 | 11.83 | $13.43 | 2585 |
| 2025-07-08 | 11.89 | $13.24 | 1813 |
| 2025-07-07 | 12.01 | $13.28 | 2355 |
| 2025-07-03 | 12.17 | $13.62 | 3807 |
| 2025-07-02 | 12.31 | $14.00 | 1953 |
| 2025-07-01 | 12.41 | $14.48 | 5201 |
| 2025-06-30 | 12.45 | $14.00 | 7681 |
| 2025-06-27 | 12.62 | $14.20 | 54877 |
| 2025-06-26 | 12.80 | $12.72 | 14421 |
| 2025-06-25 | 13.35 | $13.60 | 8435 |
| 2025-06-24 | 13.83 | $14.85 | 7174 |
| 2025-06-23 | 14.15 | $14.40 | 5025 |
| 2025-06-20 | 14.65 | $13.86 | 12255 |
| 2025-06-18 | 15.36 | $15.50 | 5002 |
| 2025-06-17 | 15.87 | $16.68 | 5860 |
| 2025-06-16 | 16.24 | $18.45 | 2316 |
| 2025-06-13 | 16.33 | $19.20 | 3012 |
| 2025-06-12 | 16.30 | $19.16 | 1000 |
| 2025-06-11 | 16.30 | $19.00 | 3278 |
| 2025-06-10 | 16.37 | $18.62 | 1516 |
| 2025-06-09 | 16.57 | $18.57 | 1580 |
| 2025-06-06 | 16.84 | $18.80 | 2610 |
| 2025-06-05 | 17.14 | $18.61 | 837 |
| 2025-06-04 | 17.57 | $19.18 | 4170 |
| 2025-06-03 | 17.99 | $20.00 | 5092 |
| 2025-06-02 | 18.33 | $19.00 | 1472 |
| 2025-05-30 | 18.98 | $20.60 | 1307 |
| 2025-05-29 | 19.44 | $22.20 | 1176 |
| 2025-05-28 | 19.68 | $23.20 | 450 |
| 2025-05-27 | 19.79 | $24.00 | 712 |
| 2025-05-23 | 19.79 | $22.80 | 1365 |
| 2025-05-22 | 20.09 | $23.80 | 2015 |
| 2025-05-21 | 20.28 | $23.60 | 1204 |
| 2025-05-20 | 20.59 | $24.00 | 2776 |
| 2025-05-19 | 20.92 | $25.00 | 810 |
| 2025-05-16 | 21.14 | $25.40 | 1072 |
| 2025-05-15 | 21.38 | $23.20 | 1726 |
| 2025-05-14 | 22.17 | $23.80 | 15412 |
| 2025-05-13 | 23.02 | $20.40 | 7410 |
| 2025-05-12 | 24.79 | $17.91 | 13978 |
| 2025-05-09 | 27.42 | $18.98 | 6900 |
| 2025-05-08 | 30.31 | $21.40 | 42760 |
| 2025-05-07 | 33.20 | $33.00 | 19330 |
| 2025-05-06 | 34.15 | $38.20 | 69461 |
| 2025-05-05 | 34.22 | $41.40 | 5160 |
| 2025-05-02 | 33.66 | $39.00 | 2672 |
| 2025-05-01 | 33.58 | $38.20 | 2769 |
| 2025-04-30 | 33.70 | $38.40 | 5447 |
| 2025-04-29 | 33.86 | $40.00 | 1530 |
| 2025-04-28 | 33.77 | $40.00 | 1269 |
| 2025-04-25 | 33.73 | $36.20 | 1257 |
| 2025-04-24 | 34.55 | $37.20 | 832 |
| 2025-04-23 | 35.36 | $38.00 | 504 |
| 2025-04-22 | 36.19 | $35.40 | 217 |
| 2025-04-21 | 37.79 | $33.40 | 1500 |
| 2025-04-17 | 40.12 | $36.20 | 4320 |
| 2025-04-16 | 42.32 | $38.40 | 206 |
| 2025-04-15 | 44.47 | $38.00 | 1719 |
| 2025-04-14 | 47.11 | $36.60 | 13097 |
| 2025-04-11 | 50.53 | $34.20 | 4155 |
| 2025-04-10 | 55.06 | $36.00 | 307 |
| 2025-04-09 | 59.98 | $39.60 | 2078 |
| 2025-04-08 | 64.97 | $36.20 | 2002 |
| 2025-04-07 | 71.50 | $58.00 | 3010 |
| 2025-04-04 | 74.50 | $67.20 | 6120 |
| 2025-04-03 | 76.04 | $69.80 | 3221 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.12
2026-07-22
Close Price
$12.25
Vol: 29.5M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.76
Average
11.01
Maximum
75.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.12 | $12.25 | 29.5M |
| 2026-07-21 | 6.52 | $7.08 | 1.8M |
| 2026-07-20 | 6.19 | $8.90 | 52.9M |
| 2026-07-17 | 5.20 | $5.03 | 2.7M |
| 2026-07-16 | 5.22 | $4.90 | 18142 |
| 2026-07-15 | 5.28 | $5.20 | 3107 |
| 2026-07-14 | 5.26 | $5.09 | 8100 |
| 2026-07-13 | 5.26 | $5.10 | 32433 |
| 2026-07-10 | 5.26 | $5.16 | 15348 |
| 2026-07-09 | 5.23 | $5.33 | 52719 |
| 2026-07-08 | 5.14 | $5.04 | 9200 |
| 2026-07-07 | 5.12 | $5.35 | 13600 |
| 2026-07-06 | 4.99 | $5.08 | 3889 |
| 2026-07-02 | 4.91 | $4.99 | 12980 |
| 2026-07-01 | 4.85 | $4.84 | 14853 |
| 2026-06-30 | 4.81 | $4.65 | 28900 |
| 2026-06-29 | 4.83 | $4.67 | 38426 |
| 2026-06-26 | 4.84 | $4.49 | 3900 |
| 2026-06-25 | 4.91 | $4.99 | 6629 |
| 2026-06-24 | 4.83 | $4.76 | 7900 |
| 2026-06-23 | 4.81 | $5.12 | 9400 |
| 2026-06-22 | 4.66 | $5.17 | 11910 |
| 2026-06-18 | 4.47 | $5.10 | 16548 |
| 2026-06-17 | 4.25 | $4.75 | 11990 |
| 2026-06-16 | 4.11 | $4.51 | 13100 |
| 2026-06-15 | 4.01 | $4.40 | 114509 |
| 2026-06-12 | 3.92 | $4.50 | 82231 |
| 2026-06-11 | 3.79 | $4.01 | 72405 |
| 2026-06-10 | 3.79 | $3.89 | 12200 |
| 2026-06-09 | 3.84 | $3.71 | 13000 |
| 2026-06-08 | 3.96 | $3.94 | 13621 |
| 2026-06-05 | 4.03 | $4.17 | 6600 |
| 2026-06-04 | 4.06 | $4.26 | 10105 |
| 2026-06-03 | 4.07 | $4.39 | 9809 |
| 2026-06-02 | 4.05 | $4.41 | 17047 |
| 2026-06-01 | 4.02 | $4.39 | 53362 |
| 2026-05-29 | 4.00 | $5.01 | 287676 |
| 2026-05-28 | 3.79 | $3.91 | 12800 |
| 2026-05-27 | 3.89 | $3.88 | 14900 |
| 2026-05-26 | 4.03 | $3.98 | 3641 |
| 2026-05-22 | 4.18 | $3.95 | 7673 |
| 2026-05-21 | 4.37 | $4.13 | 10847 |
| 2026-05-20 | 4.56 | $4.44 | 47000 |
| 2026-05-19 | 4.70 | $4.42 | 3939 |
| 2026-05-18 | 4.89 | $4.57 | 7200 |
| 2026-05-15 | 5.07 | $4.40 | 13600 |
| 2026-05-14 | 5.34 | $4.43 | 13228 |
| 2026-05-13 | 5.67 | $4.75 | 29000 |
| 2026-05-12 | 5.97 | $5.23 | 16100 |
| 2026-05-11 | 6.18 | $5.01 | 26005 |
| 2026-05-08 | 6.50 | $6.19 | 38731 |
| 2026-05-07 | 6.51 | $7.20 | 63062 |
| 2026-05-06 | 6.20 | $6.78 | 86900 |
| 2026-05-05 | 5.95 | $6.86 | 243800 |
| 2026-05-04 | 5.61 | $5.96 | 4.6M |
| 2026-05-01 | 5.48 | $5.27 | 960634 |
| 2026-04-30 | 5.54 | $5.35 | 12146 |
| 2026-04-29 | 5.59 | $5.30 | 15416 |
| 2026-04-28 | 5.66 | $5.30 | 5130 |
| 2026-04-27 | 5.75 | $5.30 | 23455 |
| 2026-04-24 | 5.85 | $5.73 | 42016 |
| 2026-04-23 | 5.83 | $6.47 | 200100 |
| 2026-04-22 | 5.57 | $5.34 | 7411 |
| 2026-04-21 | 5.61 | $5.03 | 16216 |
| 2026-04-20 | 5.75 | $5.00 | 133721 |
| 2026-04-17 | 5.92 | $4.80 | 13949 |
| 2026-04-16 | 6.19 | $4.77 | 33744 |
| 2026-04-15 | 6.52 | $6.20 | 55021 |
| 2026-04-14 | 6.46 | $6.31 | 28600 |
| 2026-04-13 | 6.34 | $6.55 | 16314 |
| 2026-04-10 | 6.11 | $6.60 | 65600 |
| 2026-04-09 | 5.80 | $6.69 | 79300 |
| 2026-04-08 | 5.39 | $6.34 | 427446 |
| 2026-04-07 | 4.99 | $6.52 | 15.0M |
| 2026-04-06 | 4.45 | $4.42 | 3.8M |
| 2026-04-02 | 4.45 | $4.55 | 2938 |
| 2026-04-01 | 4.41 | $4.46 | 8013 |
| 2026-03-31 | 4.39 | $4.56 | 17333 |
| 2026-03-30 | 4.33 | $4.50 | 17067 |
| 2026-03-27 | 4.29 | $4.18 | 24800 |
| 2026-03-26 | 4.33 | $4.19 | 116000 |
| 2026-03-25 | 4.39 | $4.28 | 1.6M |
| 2026-03-24 | 4.43 | $4.04 | 4400 |
| 2026-03-23 | 4.56 | $4.18 | 12700 |
| 2026-03-20 | 4.67 | $4.15 | 19227 |
| 2026-03-19 | 4.81 | $4.20 | 18900 |
| 2026-03-18 | 4.97 | $4.44 | 8600 |
| 2026-03-17 | 5.09 | $4.55 | 21180 |
| 2026-03-16 | 5.20 | $5.43 | 33207 |
| 2026-03-13 | 5.04 | $5.45 | 10506 |
| 2026-03-12 | 4.85 | $5.36 | 7300 |
| 2026-03-11 | 4.64 | $5.18 | 21634 |
| 2026-03-10 | 4.44 | $5.00 | 25099 |
| 2026-03-09 | 4.25 | $4.95 | 92000 |
| 2026-03-06 | 4.05 | $4.46 | 75681 |
| 2026-03-05 | 3.96 | $4.07 | 141399 |
| 2026-03-04 | 3.97 | $4.59 | 6.3M |
| 2026-03-03 | 3.84 | $4.26 | 28139 |
| 2026-03-02 | 3.78 | $4.15 | 33181 |
| 2026-02-27 | 3.76 | $4.06 | 13337 |
| 2026-02-26 | 3.77 | $4.01 | 40700 |
| 2026-02-25 | 3.81 | $3.94 | 209200 |
| 2026-02-24 | 3.89 | $3.72 | 661623 |
| 2026-02-23 | 4.07 | $4.06 | 172735 |
| 2026-02-20 | 4.19 | $4.00 | 217658 |
| 2026-02-19 | 4.36 | $4.53 | 360091 |
| 2026-02-18 | 4.41 | $4.26 | 20545 |
| 2026-02-17 | 4.57 | $4.77 | 382 |
| 2026-02-13 | 4.61 | $4.80 | 1890 |
| 2026-02-12 | 4.66 | $4.75 | 941 |
| 2026-02-11 | 4.74 | $4.94 | 222 |
| 2026-02-10 | 4.80 | $4.90 | 45 |
| 2026-02-09 | 4.88 | $4.75 | 451 |
| 2026-02-06 | 5.05 | $4.64 | 1382 |
| 2026-02-05 | 5.29 | $4.78 | 4030 |
| 2026-02-04 | 5.55 | $5.29 | 1835 |
| 2026-02-03 | 5.71 | $5.54 | 1030 |
| 2026-02-02 | 5.83 | $5.68 | 1942 |
| 2026-01-30 | 5.94 | $6.04 | 1296 |
| 2026-01-29 | 5.97 | $5.54 | 5970 |
| 2026-01-28 | 6.17 | $6.14 | 1816 |
| 2026-01-27 | 6.22 | $6.02 | 530 |
| 2026-01-26 | 6.33 | $6.18 | 930 |
| 2026-01-23 | 6.41 | $6.38 | 3800 |
| 2026-01-22 | 6.46 | $6.81 | 2465 |
| 2026-01-21 | 6.38 | $6.53 | 1591 |
| 2026-01-20 | 6.37 | $6.50 | 6960 |
| 2026-01-16 | 6.38 | $5.92 | 961 |
| 2026-01-15 | 6.58 | $6.33 | 937 |
| 2026-01-14 | 6.70 | $6.58 | 1000 |
| 2026-01-13 | 6.77 | $6.64 | 880 |
| 2026-01-12 | 6.84 | $7.15 | 1425 |
| 2026-01-09 | 6.76 | $7.18 | 1645 |
| 2026-01-08 | 6.66 | $7.09 | 681 |
| 2026-01-07 | 6.58 | $7.02 | 1585 |
| 2026-01-06 | 6.50 | $7.00 | 2282 |
| 2026-01-05 | 6.42 | $6.73 | 3845 |
| 2026-01-02 | 6.41 | $6.04 | 1519 |
| 2025-12-31 | 6.63 | $5.84 | 13636 |
| 2025-12-30 | 6.96 | $6.77 | 5800 |
| 2025-12-29 | 7.08 | $6.67 | 6003 |
| 2025-12-26 | 7.26 | $7.33 | 7660 |
| 2025-12-24 | 7.28 | $7.50 | 2677 |
| 2025-12-23 | 7.25 | $7.38 | 3146 |
| 2025-12-22 | 7.26 | $7.29 | 2092 |
| 2025-12-19 | 7.30 | $7.29 | 3060 |
| 2025-12-18 | 7.35 | $6.89 | 1662 |
| 2025-12-17 | 7.55 | $7.75 | 2487 |
| 2025-12-16 | 7.52 | $7.76 | 7110 |
| 2025-12-15 | 7.49 | $7.84 | 9185 |
| 2025-12-12 | 7.43 | $7.97 | 39887 |
| 2025-12-11 | 7.32 | $7.31 | 24511 |
| 2025-12-10 | 7.40 | $7.60 | 978150 |
| 2025-12-09 | 7.42 | $7.33 | 339765 |
| 2025-12-08 | 7.53 | $7.24 | 6680 |
| 2025-12-05 | 7.70 | $7.66 | 2679 |
| 2025-12-04 | 7.77 | $7.60 | 1710 |
| 2025-12-03 | 7.89 | $7.80 | 6470 |
| 2025-12-02 | 7.98 | $7.80 | 4885 |
| 2025-12-01 | 8.09 | $8.20 | 2795 |
| 2025-11-28 | 8.10 | $8.40 | 7650 |
| 2025-11-26 | 8.05 | $8.31 | 7393 |
| 2025-11-25 | 8.03 | $8.40 | 4870 |
| 2025-11-24 | 7.97 | $8.48 | 60689 |
| 2025-11-21 | 7.89 | $7.42 | 5920 |
| 2025-11-20 | 8.13 | $7.55 | 12176 |
| 2025-11-19 | 8.39 | $8.27 | 2759 |
| 2025-11-18 | 8.48 | $8.27 | 4005 |
| 2025-11-17 | 8.59 | $8.26 | 7406 |
| 2025-11-14 | 8.74 | $8.73 | 11911 |
| 2025-11-13 | 8.77 | $8.96 | 10860 |
| 2025-11-12 | 8.73 | $9.04 | 8547 |
| 2025-11-11 | 8.67 | $8.64 | 13382 |
| 2025-11-10 | 8.72 | $8.15 | 6799 |
| 2025-11-07 | 8.94 | $8.12 | 13752 |
| 2025-11-06 | 9.21 | $8.79 | 22840 |
| 2025-11-05 | 9.34 | $8.86 | 10595 |
| 2025-11-04 | 9.47 | $9.11 | 14137 |
| 2025-11-03 | 9.55 | $9.21 | 27850 |
| 2025-10-31 | 9.61 | $9.61 | 91091 |
| 2025-10-30 | 9.55 | $11.34 | 1.4M |
| 2025-10-29 | 8.93 | $9.11 | 9327 |
| 2025-10-28 | 8.89 | $8.82 | 8025 |
| 2025-10-27 | 8.92 | $9.00 | 12025 |
| 2025-10-24 | 8.91 | $8.91 | 7391 |
| 2025-10-23 | 8.93 | $8.80 | 16181 |
| 2025-10-22 | 8.99 | $8.85 | 32432 |
| 2025-10-21 | 9.04 | $9.83 | 483141 |
| 2025-10-20 | 8.80 | $8.64 | 29242 |
| 2025-10-17 | 8.89 | $9.61 | 93430 |
| 2025-10-16 | 8.69 | $8.08 | 2598 |
| 2025-10-15 | 8.93 | $8.45 | 2321 |
| 2025-10-14 | 9.11 | $8.37 | 5605 |
| 2025-10-13 | 9.36 | $8.47 | 20591 |
| 2025-10-10 | 9.64 | $9.80 | 119347 |
| 2025-10-09 | 9.55 | $9.56 | 23862 |
| 2025-10-08 | 9.51 | $9.39 | 64160 |
| 2025-10-07 | 9.52 | $9.52 | 4485 |
| 2025-10-06 | 9.49 | $9.67 | 2283 |
| 2025-10-03 | 9.40 | $9.32 | 6966 |
| 2025-10-02 | 9.41 | $9.12 | 5217 |
| 2025-10-01 | 9.48 | $8.96 | 4485 |
| 2025-09-30 | 9.61 | $8.96 | 3222 |
| 2025-09-29 | 9.77 | $9.03 | 3825 |
| 2025-09-26 | 9.94 | $8.92 | 6616 |
| 2025-09-25 | 10.18 | $9.40 | 3465 |
| 2025-09-24 | 10.32 | $9.73 | 3217 |
| 2025-09-23 | 10.37 | $9.12 | 4935 |
| 2025-09-22 | 10.62 | $9.10 | 8942 |
| 2025-09-19 | 10.91 | $9.33 | 40932 |
| 2025-09-18 | 11.19 | $11.27 | 10735 |
| 2025-09-17 | 10.90 | $11.26 | 32091 |
| 2025-09-16 | 10.53 | $11.24 | 19805 |
| 2025-09-15 | 10.09 | $10.40 | 19596 |
| 2025-09-12 | 9.80 | $10.36 | 26200 |
| 2025-09-11 | 9.45 | $9.75 | 27724 |
| 2025-09-10 | 9.21 | $9.98 | 15150 |
| 2025-09-09 | 8.85 | $8.74 | 13427 |
| 2025-09-08 | 8.80 | $8.60 | 3910 |
| 2025-09-05 | 8.78 | $8.35 | 15582 |
| 2025-09-04 | 8.84 | $8.60 | 130780 |
| 2025-09-03 | 8.83 | $8.99 | 4635 |
| 2025-09-02 | 8.70 | $9.15 | 2692 |
| 2025-08-29 | 8.49 | $8.43 | 11990 |
| 2025-08-28 | 8.47 | $8.60 | 3329 |
| 2025-08-27 | 8.40 | $8.16 | 9645 |
| 2025-08-26 | 8.45 | $8.86 | 3441 |
| 2025-08-25 | 8.30 | $9.60 | 13795 |
| 2025-08-22 | 7.89 | $8.44 | 16330 |
| 2025-08-21 | 7.77 | $8.36 | 5300 |
| 2025-08-20 | 7.67 | $7.90 | 5497 |
| 2025-08-19 | 7.70 | $8.00 | 5740 |
| 2025-08-18 | 7.73 | $8.40 | 5875 |
| 2025-08-15 | 7.65 | $8.82 | 16295 |
| 2025-08-14 | 7.44 | $8.76 | 21130 |
| 2025-08-13 | 7.24 | $8.03 | 12955 |
| 2025-08-12 | 7.24 | $8.09 | 15234 |
| 2025-08-11 | 7.25 | $7.52 | 10485 |
| 2025-08-08 | 7.48 | $7.60 | 60996 |
| 2025-08-07 | 7.76 | $7.60 | 611732 |
| 2025-08-06 | 8.14 | $7.24 | 108077 |
| 2025-08-05 | 8.74 | $7.72 | 1.3M |
| 2025-08-04 | 9.35 | $8.68 | 6367 |
| 2025-08-01 | 9.81 | $8.55 | 14870 |
| 2025-07-31 | 10.45 | $9.25 | 6785 |
| 2025-07-30 | 11.02 | $10.16 | 11977 |
| 2025-07-29 | 11.45 | $10.80 | 11219 |
| 2025-07-28 | 11.79 | $10.66 | 20505 |
| 2025-07-25 | 12.27 | $10.00 | 14906 |
| 2025-07-24 | 13.07 | $10.80 | 19495 |
| 2025-07-23 | 13.81 | $12.40 | 11780 |
| 2025-07-22 | 14.22 | $12.73 | 8525 |
| 2025-07-21 | 14.61 | $12.84 | 14996 |
| 2025-07-18 | 15.06 | $13.74 | 19777 |
| 2025-07-17 | 15.33 | $14.73 | 10877 |
| 2025-07-16 | 15.34 | $15.71 | 14555 |
| 2025-07-15 | 15.05 | $15.99 | 14533 |
| 2025-07-14 | 14.61 | $16.00 | 29510 |
| 2025-07-11 | 14.09 | $15.04 | 6905 |
| 2025-07-10 | 13.76 | $15.70 | 14115 |
| 2025-07-09 | 13.18 | $13.43 | 2585 |
| 2025-07-08 | 13.21 | $13.24 | 1813 |
| 2025-07-07 | 13.34 | $13.28 | 2355 |
| 2025-07-03 | 13.50 | $13.62 | 3807 |
| 2025-07-02 | 13.62 | $14.00 | 1953 |
| 2025-07-01 | 13.69 | $14.48 | 5201 |
| 2025-06-30 | 13.64 | $14.00 | 7681 |
| 2025-06-27 | 13.77 | $14.20 | 54877 |
| 2025-06-26 | 13.91 | $12.72 | 14421 |
| 2025-06-25 | 14.59 | $13.60 | 8435 |
| 2025-06-24 | 15.17 | $14.85 | 7174 |
| 2025-06-23 | 15.53 | $14.40 | 5025 |
| 2025-06-20 | 16.14 | $13.86 | 12255 |
| 2025-06-18 | 17.09 | $15.50 | 5002 |
| 2025-06-17 | 17.77 | $16.68 | 5860 |
| 2025-06-16 | 18.26 | $18.45 | 2316 |
| 2025-06-13 | 18.32 | $19.20 | 3012 |
| 2025-06-12 | 18.20 | $19.16 | 1000 |
| 2025-06-11 | 18.10 | $19.00 | 3278 |
| 2025-06-10 | 18.08 | $18.62 | 1516 |
| 2025-06-09 | 18.22 | $18.57 | 1580 |
| 2025-06-06 | 18.45 | $18.80 | 2610 |
| 2025-06-05 | 18.72 | $18.61 | 837 |
| 2025-06-04 | 19.16 | $19.18 | 4170 |
| 2025-06-03 | 19.57 | $20.00 | 5092 |
| 2025-06-02 | 19.87 | $19.00 | 1472 |
| 2025-05-30 | 20.62 | $20.60 | 1307 |
| 2025-05-29 | 21.08 | $22.20 | 1176 |
| 2025-05-28 | 21.20 | $23.20 | 450 |
| 2025-05-27 | 21.10 | $24.00 | 712 |
| 2025-05-23 | 20.79 | $22.80 | 1365 |
| 2025-05-22 | 20.88 | $23.80 | 2015 |
| 2025-05-21 | 20.76 | $23.60 | 1204 |
| 2025-05-20 | 20.77 | $24.00 | 2776 |
| 2025-05-19 | 20.76 | $25.00 | 810 |
| 2025-05-16 | 20.54 | $25.40 | 1072 |
| 2025-05-15 | 20.26 | $23.20 | 1726 |
| 2025-05-14 | 20.74 | $23.80 | 15412 |
| 2025-05-13 | 21.27 | $20.40 | 7410 |
| 2025-05-12 | 23.13 | $17.91 | 13978 |
| 2025-05-09 | 26.31 | $18.98 | 6900 |
| 2025-05-08 | 29.97 | $21.40 | 42760 |
| 2025-05-07 | 33.76 | $33.00 | 19330 |
| 2025-05-06 | 34.80 | $38.20 | 69461 |
| 2025-05-05 | 34.51 | $41.40 | 5160 |
| 2025-05-02 | 33.23 | $39.00 | 2672 |
| 2025-05-01 | 32.53 | $38.20 | 2769 |
| 2025-04-30 | 32.06 | $38.40 | 5447 |
| 2025-04-29 | 31.56 | $40.00 | 1530 |
| 2025-04-28 | 30.58 | $40.00 | 1269 |
| 2025-04-25 | 29.54 | $36.20 | 1257 |
| 2025-04-24 | 29.66 | $37.20 | 832 |
| 2025-04-23 | 29.67 | $38.00 | 504 |
| 2025-04-22 | 29.64 | $35.40 | 217 |
| 2025-04-21 | 30.62 | $33.40 | 1500 |
| 2025-04-17 | 32.67 | $36.20 | 4320 |
| 2025-04-16 | 34.49 | $38.40 | 206 |
| 2025-04-15 | 36.22 | $38.00 | 1719 |
| 2025-04-14 | 38.68 | $36.60 | 13097 |
| 2025-04-11 | 42.32 | $34.20 | 4155 |
| 2025-04-10 | 47.70 | $36.00 | 307 |
| 2025-04-09 | 53.85 | $39.60 | 2078 |
| 2025-04-08 | 60.34 | $36.20 | 2002 |
| 2025-04-07 | 69.42 | $58.00 | 3010 |
| 2025-04-04 | 73.61 | $67.20 | 6120 |
| 2025-04-03 | 75.83 | $69.80 | 3221 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
75.14
2026-07-22
Close Price
$12.25
Vol: 29.5M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.00
Average
42.00
Maximum
75.33
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 75.14 | $12.25 | 29.5M |
| 2026-07-21 | 60.67 | $7.08 | 1.8M |
| 2026-07-20 | 75.33 | $8.90 | 52.9M |
| 2026-07-17 | 51.81 | $5.03 | 2.7M |
| 2026-07-16 | 50.30 | $4.90 | 18142 |
| 2026-07-15 | 54.02 | $5.20 | 3107 |
| 2026-07-14 | 52.80 | $5.09 | 8100 |
| 2026-07-13 | 52.92 | $5.10 | 32433 |
| 2026-07-10 | 53.62 | $5.16 | 15348 |
| 2026-07-09 | 55.60 | $5.33 | 52719 |
| 2026-07-08 | 52.78 | $5.04 | 9200 |
| 2026-07-07 | 56.42 | $5.35 | 13600 |
| 2026-07-06 | 53.78 | $5.08 | 3889 |
| 2026-07-02 | 52.88 | $4.99 | 12980 |
| 2026-07-01 | 51.37 | $4.84 | 14853 |
| 2026-06-30 | 49.43 | $4.65 | 28900 |
| 2026-06-29 | 49.63 | $4.67 | 38426 |
| 2026-06-26 | 47.84 | $4.49 | 3900 |
| 2026-06-25 | 52.79 | $4.99 | 6629 |
| 2026-06-24 | 50.55 | $4.76 | 7900 |
| 2026-06-23 | 54.38 | $5.12 | 9400 |
| 2026-06-22 | 54.93 | $5.17 | 11910 |
| 2026-06-18 | 54.31 | $5.10 | 16548 |
| 2026-06-17 | 51.16 | $4.75 | 11990 |
| 2026-06-16 | 48.86 | $4.51 | 13100 |
| 2026-06-15 | 47.79 | $4.40 | 114509 |
| 2026-06-12 | 48.67 | $4.50 | 82231 |
| 2026-06-11 | 43.86 | $4.01 | 72405 |
| 2026-06-10 | 42.61 | $3.89 | 12200 |
| 2026-06-09 | 40.73 | $3.71 | 13000 |
| 2026-06-08 | 42.41 | $3.94 | 13621 |
| 2026-06-05 | 44.15 | $4.17 | 6600 |
| 2026-06-04 | 44.84 | $4.26 | 10105 |
| 2026-06-03 | 45.81 | $4.39 | 9809 |
| 2026-06-02 | 45.96 | $4.41 | 17047 |
| 2026-06-01 | 45.79 | $4.39 | 53362 |
| 2026-05-29 | 50.29 | $5.01 | 287676 |
| 2026-05-28 | 40.44 | $3.91 | 12800 |
| 2026-05-27 | 40.13 | $3.88 | 14900 |
| 2026-05-26 | 40.80 | $3.98 | 3641 |
| 2026-05-22 | 40.52 | $3.95 | 7673 |
| 2026-05-21 | 41.64 | $4.13 | 10847 |
| 2026-05-20 | 43.63 | $4.44 | 47000 |
| 2026-05-19 | 43.47 | $4.42 | 3939 |
| 2026-05-18 | 44.40 | $4.57 | 7200 |
| 2026-05-15 | 43.09 | $4.40 | 13600 |
| 2026-05-14 | 43.26 | $4.43 | 13228 |
| 2026-05-13 | 45.07 | $4.75 | 29000 |
| 2026-05-12 | 47.93 | $5.23 | 16100 |
| 2026-05-11 | 46.45 | $5.01 | 26005 |
| 2026-05-08 | 54.30 | $6.19 | 38731 |
| 2026-05-07 | 62.96 | $7.20 | 63062 |
| 2026-05-06 | 60.47 | $6.78 | 86900 |
| 2026-05-05 | 61.21 | $6.86 | 243800 |
| 2026-05-04 | 55.34 | $5.96 | 4.6M |
| 2026-05-01 | 49.79 | $5.27 | 960634 |
| 2026-04-30 | 50.48 | $5.35 | 12146 |
| 2026-04-29 | 50.07 | $5.30 | 15416 |
| 2026-04-28 | 50.07 | $5.30 | 5130 |
| 2026-04-27 | 50.07 | $5.30 | 23455 |
| 2026-04-24 | 53.34 | $5.73 | 42016 |
| 2026-04-23 | 59.69 | $6.47 | 200100 |
| 2026-04-22 | 51.27 | $5.34 | 7411 |
| 2026-04-21 | 48.46 | $5.03 | 16216 |
| 2026-04-20 | 48.18 | $5.00 | 133721 |
| 2026-04-17 | 46.38 | $4.80 | 13949 |
| 2026-04-16 | 46.11 | $4.77 | 33744 |
| 2026-04-15 | 59.60 | $6.20 | 55021 |
| 2026-04-14 | 60.90 | $6.31 | 28600 |
| 2026-04-13 | 63.79 | $6.55 | 16314 |
| 2026-04-10 | 64.39 | $6.60 | 65600 |
| 2026-04-09 | 65.45 | $6.69 | 79300 |
| 2026-04-08 | 63.21 | $6.34 | 427446 |
| 2026-04-07 | 65.28 | $6.52 | 15.0M |
| 2026-04-06 | 45.55 | $4.42 | 3.8M |
| 2026-04-02 | 47.13 | $4.55 | 2938 |
| 2026-04-01 | 45.90 | $4.46 | 8013 |
| 2026-03-31 | 47.05 | $4.56 | 17333 |
| 2026-03-30 | 46.28 | $4.50 | 17067 |
| 2026-03-27 | 42.01 | $4.18 | 24800 |
| 2026-03-26 | 42.11 | $4.19 | 116000 |
| 2026-03-25 | 42.98 | $4.28 | 1.6M |
| 2026-03-24 | 39.83 | $4.04 | 4400 |
| 2026-03-23 | 41.08 | $4.18 | 12700 |
| 2026-03-20 | 40.70 | $4.15 | 19227 |
| 2026-03-19 | 41.12 | $4.20 | 18900 |
| 2026-03-18 | 43.16 | $4.44 | 8600 |
| 2026-03-17 | 44.11 | $4.55 | 21180 |
| 2026-03-16 | 53.00 | $5.43 | 33207 |
| 2026-03-13 | 53.23 | $5.45 | 10506 |
| 2026-03-12 | 52.34 | $5.36 | 7300 |
| 2026-03-11 | 50.55 | $5.18 | 21634 |
| 2026-03-10 | 48.73 | $5.00 | 25099 |
| 2026-03-09 | 48.22 | $4.95 | 92000 |
| 2026-03-06 | 43.00 | $4.46 | 75681 |
| 2026-03-05 | 38.29 | $4.07 | 141399 |
| 2026-03-04 | 42.76 | $4.59 | 6.3M |
| 2026-03-03 | 38.42 | $4.26 | 28139 |
| 2026-03-02 | 36.91 | $4.15 | 33181 |
| 2026-02-27 | 35.68 | $4.06 | 13337 |
| 2026-02-26 | 35.01 | $4.01 | 40700 |
| 2026-02-25 | 34.10 | $3.94 | 209200 |
| 2026-02-24 | 31.22 | $3.72 | 661623 |
| 2026-02-23 | 33.36 | $4.06 | 172735 |
| 2026-02-20 | 32.59 | $4.00 | 217658 |
| 2026-02-19 | 36.11 | $4.53 | 360091 |
| 2026-02-18 | 32.58 | $4.26 | 20545 |
| 2026-02-17 | 36.16 | $4.77 | 382 |
| 2026-02-13 | 36.39 | $4.80 | 1890 |
| 2026-02-12 | 35.76 | $4.75 | 941 |
| 2026-02-11 | 37.08 | $4.94 | 222 |
| 2026-02-10 | 36.61 | $4.90 | 45 |
| 2026-02-09 | 34.88 | $4.75 | 451 |
| 2026-02-06 | 33.62 | $4.64 | 1382 |
| 2026-02-05 | 34.43 | $4.78 | 4030 |
| 2026-02-04 | 37.54 | $5.29 | 1835 |
| 2026-02-03 | 39.19 | $5.54 | 1030 |
| 2026-02-02 | 40.13 | $5.68 | 1942 |
| 2026-01-30 | 42.63 | $6.04 | 1296 |
| 2026-01-29 | 37.50 | $5.54 | 5970 |
| 2026-01-28 | 41.76 | $6.14 | 1816 |
| 2026-01-27 | 40.47 | $6.02 | 530 |
| 2026-01-26 | 41.63 | $6.18 | 930 |
| 2026-01-23 | 43.10 | $6.38 | 3800 |
| 2026-01-22 | 46.45 | $6.81 | 2465 |
| 2026-01-21 | 43.75 | $6.53 | 1591 |
| 2026-01-20 | 43.46 | $6.50 | 6960 |
| 2026-01-16 | 37.53 | $5.92 | 961 |
| 2026-01-15 | 40.37 | $6.33 | 937 |
| 2026-01-14 | 42.23 | $6.58 | 1000 |
| 2026-01-13 | 42.67 | $6.64 | 880 |
| 2026-01-12 | 46.66 | $7.15 | 1425 |
| 2026-01-09 | 46.90 | $7.18 | 1645 |
| 2026-01-08 | 46.09 | $7.09 | 681 |
| 2026-01-07 | 45.48 | $7.02 | 1585 |
| 2026-01-06 | 45.32 | $7.00 | 2282 |
| 2026-01-05 | 43.06 | $6.73 | 3845 |
| 2026-01-02 | 36.73 | $6.04 | 1519 |
| 2025-12-31 | 34.73 | $5.84 | 13636 |
| 2025-12-30 | 40.37 | $6.77 | 5800 |
| 2025-12-29 | 39.36 | $6.67 | 6003 |
| 2025-12-26 | 44.01 | $7.33 | 7660 |
| 2025-12-24 | 45.32 | $7.50 | 2677 |
| 2025-12-23 | 44.20 | $7.38 | 3146 |
| 2025-12-22 | 43.38 | $7.29 | 2092 |
| 2025-12-19 | 43.38 | $7.29 | 3060 |
| 2025-12-18 | 39.83 | $6.89 | 1662 |
| 2025-12-17 | 45.68 | $7.75 | 2487 |
| 2025-12-16 | 45.76 | $7.76 | 7110 |
| 2025-12-15 | 46.33 | $7.84 | 9185 |
| 2025-12-12 | 47.24 | $7.97 | 39887 |
| 2025-12-11 | 41.71 | $7.31 | 24511 |
| 2025-12-10 | 43.62 | $7.60 | 978150 |
| 2025-12-09 | 41.24 | $7.33 | 339765 |
| 2025-12-08 | 40.44 | $7.24 | 6680 |
| 2025-12-05 | 43.02 | $7.66 | 2679 |
| 2025-12-04 | 42.53 | $7.60 | 1710 |
| 2025-12-03 | 43.74 | $7.80 | 6470 |
| 2025-12-02 | 43.74 | $7.80 | 4885 |
| 2025-12-01 | 46.11 | $8.20 | 2795 |
| 2025-11-28 | 47.33 | $8.40 | 7650 |
| 2025-11-26 | 46.73 | $8.31 | 7393 |
| 2025-11-25 | 47.24 | $8.40 | 4870 |
| 2025-11-24 | 47.68 | $8.48 | 60689 |
| 2025-11-21 | 40.69 | $7.42 | 5920 |
| 2025-11-20 | 41.34 | $7.55 | 12176 |
| 2025-11-19 | 45.09 | $8.27 | 2759 |
| 2025-11-18 | 45.09 | $8.27 | 4005 |
| 2025-11-17 | 45.03 | $8.26 | 7406 |
| 2025-11-14 | 47.44 | $8.73 | 11911 |
| 2025-11-13 | 48.65 | $8.96 | 10860 |
| 2025-11-12 | 49.06 | $9.04 | 8547 |
| 2025-11-11 | 46.92 | $8.64 | 13382 |
| 2025-11-10 | 44.18 | $8.15 | 6799 |
| 2025-11-07 | 44.01 | $8.12 | 13752 |
| 2025-11-06 | 47.01 | $8.79 | 22840 |
| 2025-11-05 | 47.33 | $8.86 | 10595 |
| 2025-11-04 | 48.45 | $9.11 | 14137 |
| 2025-11-03 | 48.89 | $9.21 | 27850 |
| 2025-10-31 | 50.64 | $9.61 | 91091 |
| 2025-10-30 | 59.34 | $11.34 | 1.4M |
| 2025-10-29 | 48.50 | $9.11 | 9327 |
| 2025-10-28 | 46.75 | $8.82 | 8025 |
| 2025-10-27 | 47.71 | $9.00 | 12025 |
| 2025-10-24 | 47.19 | $8.91 | 7391 |
| 2025-10-23 | 46.58 | $8.80 | 16181 |
| 2025-10-22 | 46.82 | $8.85 | 32432 |
| 2025-10-21 | 51.63 | $9.83 | 483141 |
| 2025-10-20 | 45.12 | $8.64 | 29242 |
| 2025-10-17 | 50.37 | $9.61 | 93430 |
| 2025-10-16 | 39.88 | $8.08 | 2598 |
| 2025-10-15 | 41.92 | $8.45 | 2321 |
| 2025-10-14 | 41.30 | $8.37 | 5605 |
| 2025-10-13 | 41.83 | $8.47 | 20591 |
| 2025-10-10 | 49.86 | $9.80 | 119347 |
| 2025-10-09 | 48.15 | $9.56 | 23862 |
| 2025-10-08 | 46.94 | $9.39 | 64160 |
| 2025-10-07 | 47.75 | $9.52 | 4485 |
| 2025-10-06 | 48.67 | $9.67 | 2283 |
| 2025-10-03 | 46.37 | $9.32 | 6966 |
| 2025-10-02 | 45.04 | $9.12 | 5217 |
| 2025-10-01 | 43.97 | $8.96 | 4485 |
| 2025-09-30 | 43.97 | $8.96 | 3222 |
| 2025-09-29 | 44.31 | $9.03 | 3825 |
| 2025-09-26 | 43.67 | $8.92 | 6616 |
| 2025-09-25 | 45.87 | $9.40 | 3465 |
| 2025-09-24 | 47.44 | $9.73 | 3217 |
| 2025-09-23 | 44.09 | $9.12 | 4935 |
| 2025-09-22 | 43.98 | $9.10 | 8942 |
| 2025-09-19 | 44.95 | $9.33 | 40932 |
| 2025-09-18 | 54.70 | $11.27 | 10735 |
| 2025-09-17 | 54.65 | $11.26 | 32091 |
| 2025-09-16 | 54.56 | $11.24 | 19805 |
| 2025-09-15 | 50.57 | $10.40 | 19596 |
| 2025-09-12 | 50.37 | $10.36 | 26200 |
| 2025-09-11 | 47.33 | $9.75 | 27724 |
| 2025-09-10 | 48.39 | $9.98 | 15150 |
| 2025-09-09 | 41.68 | $8.74 | 13427 |
| 2025-09-08 | 40.86 | $8.60 | 3910 |
| 2025-09-05 | 39.41 | $8.35 | 15582 |
| 2025-09-04 | 40.35 | $8.60 | 130780 |
| 2025-09-03 | 41.83 | $8.99 | 4635 |
| 2025-09-02 | 42.44 | $9.15 | 2692 |
| 2025-08-29 | 38.63 | $8.43 | 11990 |
| 2025-08-28 | 39.21 | $8.60 | 3329 |
| 2025-08-27 | 36.87 | $8.16 | 9645 |
| 2025-08-26 | 39.15 | $8.86 | 3441 |
| 2025-08-25 | 41.73 | $9.60 | 13795 |
| 2025-08-22 | 35.37 | $8.44 | 16330 |
| 2025-08-21 | 34.91 | $8.36 | 5300 |
| 2025-08-20 | 32.24 | $7.90 | 5497 |
| 2025-08-19 | 32.52 | $8.00 | 5740 |
| 2025-08-18 | 33.61 | $8.40 | 5875 |
| 2025-08-15 | 34.77 | $8.82 | 16295 |
| 2025-08-14 | 34.46 | $8.76 | 21130 |
| 2025-08-13 | 30.68 | $8.03 | 12955 |
| 2025-08-12 | 30.82 | $8.09 | 15234 |
| 2025-08-11 | 27.88 | $7.52 | 10485 |
| 2025-08-08 | 28.04 | $7.60 | 60996 |
| 2025-08-07 | 28.04 | $7.60 | 611732 |
| 2025-08-06 | 26.33 | $7.24 | 108077 |
| 2025-08-05 | 27.15 | $7.72 | 1.3M |
| 2025-08-04 | 28.84 | $8.68 | 6367 |
| 2025-08-01 | 28.27 | $8.55 | 14870 |
| 2025-07-31 | 29.49 | $9.25 | 6785 |
| 2025-07-30 | 31.16 | $10.16 | 11977 |
| 2025-07-29 | 32.38 | $10.80 | 11219 |
| 2025-07-28 | 31.82 | $10.66 | 20505 |
| 2025-07-25 | 29.22 | $10.00 | 14906 |
| 2025-07-24 | 30.56 | $10.80 | 19495 |
| 2025-07-23 | 33.49 | $12.40 | 11780 |
| 2025-07-22 | 34.13 | $12.73 | 8525 |
| 2025-07-21 | 34.34 | $12.84 | 14996 |
| 2025-07-18 | 36.04 | $13.74 | 19777 |
| 2025-07-17 | 38.02 | $14.73 | 10877 |
| 2025-07-16 | 40.08 | $15.71 | 14555 |
| 2025-07-15 | 40.68 | $15.99 | 14533 |
| 2025-07-14 | 40.70 | $16.00 | 29510 |
| 2025-07-11 | 37.82 | $15.04 | 6905 |
| 2025-07-10 | 39.06 | $15.70 | 14115 |
| 2025-07-09 | 31.76 | $13.43 | 2585 |
| 2025-07-08 | 31.10 | $13.24 | 1813 |
| 2025-07-07 | 31.16 | $13.28 | 2355 |
| 2025-07-03 | 31.65 | $13.62 | 3807 |
| 2025-07-02 | 32.19 | $14.00 | 1953 |
| 2025-07-01 | 32.87 | $14.48 | 5201 |
| 2025-06-30 | 31.50 | $14.00 | 7681 |
| 2025-06-27 | 31.76 | $14.20 | 54877 |
| 2025-06-26 | 27.64 | $12.72 | 14421 |
| 2025-06-25 | 28.62 | $13.60 | 8435 |
| 2025-06-24 | 30.05 | $14.85 | 7174 |
| 2025-06-23 | 28.83 | $14.40 | 5025 |
| 2025-06-20 | 27.39 | $13.86 | 12255 |
| 2025-06-18 | 29.09 | $15.50 | 5002 |
| 2025-06-17 | 30.38 | $16.68 | 5860 |
| 2025-06-16 | 32.42 | $18.45 | 2316 |
| 2025-06-13 | 33.32 | $19.20 | 3012 |
| 2025-06-12 | 33.23 | $19.16 | 1000 |
| 2025-06-11 | 32.87 | $19.00 | 3278 |
| 2025-06-10 | 32.04 | $18.62 | 1516 |
| 2025-06-09 | 31.94 | $18.57 | 1580 |
| 2025-06-06 | 32.15 | $18.80 | 2610 |
| 2025-06-05 | 31.79 | $18.61 | 837 |
| 2025-06-04 | 32.28 | $19.18 | 4170 |
| 2025-06-03 | 32.98 | $20.00 | 5092 |
| 2025-06-02 | 31.26 | $19.00 | 1472 |
| 2025-05-30 | 32.53 | $20.60 | 1307 |
| 2025-05-29 | 33.84 | $22.20 | 1176 |
| 2025-05-28 | 34.67 | $23.20 | 450 |
| 2025-05-27 | 35.32 | $24.00 | 712 |
| 2025-05-23 | 33.53 | $22.80 | 1365 |
| 2025-05-22 | 34.28 | $23.80 | 2015 |
| 2025-05-21 | 34.00 | $23.60 | 1204 |
| 2025-05-20 | 34.28 | $24.00 | 2776 |
| 2025-05-19 | 34.96 | $25.00 | 810 |
| 2025-05-16 | 35.23 | $25.40 | 1072 |
| 2025-05-15 | 32.54 | $23.20 | 1726 |
| 2025-05-14 | 32.90 | $23.80 | 15412 |
| 2025-05-13 | 28.73 | $20.40 | 7410 |
| 2025-05-12 | 25.51 | $17.91 | 13978 |
| 2025-05-09 | 25.99 | $18.98 | 6900 |
| 2025-05-08 | 27.09 | $21.40 | 42760 |
| 2025-05-07 | 33.50 | $33.00 | 19330 |
| 2025-05-06 | 37.25 | $38.20 | 69461 |
| 2025-05-05 | 39.86 | $41.40 | 5160 |
| 2025-05-02 | 36.70 | $39.00 | 2672 |
| 2025-05-01 | 35.63 | $38.20 | 2769 |
| 2025-04-30 | 35.77 | $38.40 | 5447 |
| 2025-04-29 | 36.90 | $40.00 | 1530 |
| 2025-04-28 | 36.90 | $40.00 | 1269 |
| 2025-04-25 | 32.31 | $36.20 | 1257 |
| 2025-04-24 | 32.91 | $37.20 | 832 |
| 2025-04-23 | 33.38 | $38.00 | 504 |
| 2025-04-22 | 30.30 | $35.40 | 217 |
| 2025-04-21 | 27.87 | $33.40 | 1500 |
| 2025-04-17 | 29.23 | $36.20 | 4320 |
| 2025-04-16 | 30.33 | $38.40 | 206 |
| 2025-04-15 | 29.87 | $38.00 | 1719 |
| 2025-04-14 | 28.31 | $36.60 | 13097 |
| 2025-04-11 | 25.61 | $34.20 | 4155 |
| 2025-04-10 | 26.32 | $36.00 | 307 |
| 2025-04-09 | 27.77 | $39.60 | 2078 |
| 2025-04-08 | 24.00 | $36.20 | 2002 |
| 2025-04-07 | 35.19 | $58.00 | 3010 |
| 2025-04-04 | 43.28 | $67.20 | 6120 |
| 2025-04-03 | 46.13 | $69.80 | 3221 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.32
2026-07-22
Close Price
$12.25
Vol: 29.5M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-70.48
Maximum
-9.55
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -44.32 | $12.25 | 29.5M |
| 2026-07-21 | -44.07 | $7.08 | 1.8M |
| 2026-07-20 | -9.79 | $8.90 | 52.9M |
| 2026-07-17 | -49.17 | $5.03 | 2.7M |
| 2026-07-16 | -56.35 | $4.90 | 18142 |
| 2026-07-15 | -39.78 | $5.20 | 3107 |
| 2026-07-14 | -45.86 | $5.09 | 8100 |
| 2026-07-13 | -45.30 | $5.10 | 32433 |
| 2026-07-10 | -36.72 | $5.16 | 15348 |
| 2026-07-09 | -26.11 | $5.33 | 52719 |
| 2026-07-08 | -32.02 | $5.04 | 9200 |
| 2026-07-07 | -16.75 | $5.35 | 13600 |
| 2026-07-06 | -9.55 | $5.08 | 3889 |
| 2026-07-02 | -15.29 | $4.99 | 12980 |
| 2026-07-01 | -24.84 | $4.84 | 14853 |
| 2026-06-30 | -36.94 | $4.65 | 28900 |
| 2026-06-29 | -35.67 | $4.67 | 38426 |
| 2026-06-26 | -67.32 | $4.49 | 3900 |
| 2026-06-25 | -47.64 | $4.99 | 6629 |
| 2026-06-24 | -56.69 | $4.76 | 7900 |
| 2026-06-23 | -42.52 | $5.12 | 9400 |
| 2026-06-22 | -40.55 | $5.17 | 11910 |
| 2026-06-18 | -43.31 | $5.10 | 16548 |
| 2026-06-17 | -57.09 | $4.75 | 11990 |
| 2026-06-16 | -66.54 | $4.51 | 13100 |
| 2026-06-15 | -70.87 | $4.40 | 114509 |
| 2026-06-12 | -66.93 | $4.50 | 82231 |
| 2026-06-11 | -86.22 | $4.01 | 72405 |
| 2026-06-10 | -90.94 | $3.89 | 12200 |
| 2026-06-09 | -100.00 | $3.71 | 13000 |
| 2026-06-08 | -93.78 | $3.94 | 13621 |
| 2026-06-05 | -89.20 | $4.17 | 6600 |
| 2026-06-04 | -87.98 | $4.26 | 10105 |
| 2026-06-03 | -84.65 | $4.39 | 9809 |
| 2026-06-02 | -84.14 | $4.41 | 17047 |
| 2026-06-01 | -84.65 | $4.39 | 53362 |
| 2026-05-29 | -68.80 | $5.01 | 287676 |
| 2026-05-28 | -96.93 | $3.91 | 12800 |
| 2026-05-27 | -97.70 | $3.88 | 14900 |
| 2026-05-26 | -98.41 | $3.98 | 3641 |
| 2026-05-22 | -99.21 | $3.95 | 7673 |
| 2026-05-21 | -97.28 | $4.13 | 10847 |
| 2026-05-20 | -88.83 | $4.44 | 47000 |
| 2026-05-19 | -89.37 | $4.42 | 3939 |
| 2026-05-18 | -86.94 | $4.57 | 7200 |
| 2026-05-15 | -100.00 | $4.40 | 13600 |
| 2026-05-14 | -99.09 | $4.43 | 13228 |
| 2026-05-13 | -90.21 | $4.75 | 29000 |
| 2026-05-12 | -77.19 | $5.23 | 16100 |
| 2026-05-11 | -84.06 | $5.01 | 26005 |
| 2026-05-08 | -47.19 | $6.19 | 38731 |
| 2026-05-07 | -15.63 | $7.20 | 63062 |
| 2026-05-06 | -25.97 | $6.78 | 86900 |
| 2026-05-05 | -21.33 | $6.86 | 243800 |
| 2026-05-04 | -52.75 | $5.96 | 4.6M |
| 2026-05-01 | -70.52 | $5.27 | 960634 |
| 2026-04-30 | -65.69 | $5.35 | 12146 |
| 2026-04-29 | -65.99 | $5.30 | 15416 |
| 2026-04-28 | -65.99 | $5.30 | 5130 |
| 2026-04-27 | -65.06 | $5.30 | 23455 |
| 2026-04-24 | -48.95 | $5.73 | 42016 |
| 2026-04-23 | -28.57 | $6.47 | 200100 |
| 2026-04-22 | -57.40 | $5.34 | 7411 |
| 2026-04-21 | -65.31 | $5.03 | 16216 |
| 2026-04-20 | -66.07 | $5.00 | 133721 |
| 2026-04-17 | -71.17 | $4.80 | 13949 |
| 2026-04-16 | -71.94 | $4.77 | 33744 |
| 2026-04-15 | -35.46 | $6.20 | 55021 |
| 2026-04-14 | -32.65 | $6.31 | 28600 |
| 2026-04-13 | -26.53 | $6.55 | 16314 |
| 2026-04-10 | -25.26 | $6.60 | 65600 |
| 2026-04-09 | -22.96 | $6.69 | 79300 |
| 2026-04-08 | -31.89 | $6.34 | 427446 |
| 2026-04-07 | -27.30 | $6.52 | 15.0M |
| 2026-04-06 | -61.54 | $4.42 | 3.8M |
| 2026-04-02 | -54.87 | $4.55 | 2938 |
| 2026-04-01 | -59.49 | $4.46 | 8013 |
| 2026-03-31 | -58.60 | $4.56 | 17333 |
| 2026-03-30 | -61.40 | $4.50 | 17067 |
| 2026-03-27 | -76.28 | $4.18 | 24800 |
| 2026-03-26 | -75.81 | $4.19 | 116000 |
| 2026-03-25 | -78.57 | $4.28 | 1.6M |
| 2026-03-24 | -88.12 | $4.04 | 4400 |
| 2026-03-23 | -74.21 | $4.18 | 12700 |
| 2026-03-20 | -75.57 | $4.15 | 19227 |
| 2026-03-19 | -73.30 | $4.20 | 18900 |
| 2026-03-18 | -62.44 | $4.44 | 8600 |
| 2026-03-17 | -57.47 | $4.55 | 21180 |
| 2026-03-16 | -17.65 | $5.43 | 33207 |
| 2026-03-13 | -16.74 | $5.45 | 10506 |
| 2026-03-12 | -20.81 | $5.36 | 7300 |
| 2026-03-11 | -28.96 | $5.18 | 21634 |
| 2026-03-10 | -37.10 | $5.00 | 25099 |
| 2026-03-09 | -39.37 | $4.95 | 92000 |
| 2026-03-06 | -61.54 | $4.46 | 75681 |
| 2026-03-05 | -79.19 | $4.07 | 141399 |
| 2026-03-04 | -55.66 | $4.59 | 6.3M |
| 2026-03-03 | -71.62 | $4.26 | 28139 |
| 2026-03-02 | -77.41 | $4.15 | 33181 |
| 2026-02-27 | -81.56 | $4.06 | 13337 |
| 2026-02-26 | -84.06 | $4.01 | 40700 |
| 2026-02-25 | -87.31 | $3.94 | 209200 |
| 2026-02-24 | -96.07 | $3.72 | 661623 |
| 2026-02-23 | -89.43 | $4.06 | 172735 |
| 2026-02-20 | -91.24 | $4.00 | 217658 |
| 2026-02-19 | -75.23 | $4.53 | 360091 |
| 2026-02-18 | -93.18 | $4.26 | 20545 |
| 2026-02-17 | -82.70 | $4.77 | 382 |
| 2026-02-13 | -81.76 | $4.80 | 1890 |
| 2026-02-12 | -83.33 | $4.75 | 941 |
| 2026-02-11 | -77.36 | $4.94 | 222 |
| 2026-02-10 | -78.62 | $4.90 | 45 |
| 2026-02-09 | -83.33 | $4.75 | 451 |
| 2026-02-06 | -86.79 | $4.64 | 1382 |
| 2026-02-05 | -94.24 | $4.78 | 4030 |
| 2026-02-04 | -87.92 | $5.29 | 1835 |
| 2026-02-03 | -80.17 | $5.54 | 1030 |
| 2026-02-02 | -74.14 | $5.68 | 1942 |
| 2026-01-30 | -58.62 | $6.04 | 1296 |
| 2026-01-29 | -80.17 | $5.54 | 5970 |
| 2026-01-28 | -70.00 | $6.14 | 1816 |
| 2026-01-27 | -76.67 | $6.02 | 530 |
| 2026-01-26 | -67.78 | $6.18 | 930 |
| 2026-01-23 | -58.95 | $6.38 | 3800 |
| 2026-01-22 | -41.26 | $6.81 | 2465 |
| 2026-01-21 | -54.85 | $6.53 | 1591 |
| 2026-01-20 | -56.31 | $6.50 | 6960 |
| 2026-01-16 | -84.47 | $5.92 | 961 |
| 2026-01-15 | -66.05 | $6.33 | 937 |
| 2026-01-14 | -54.63 | $6.58 | 1000 |
| 2026-01-13 | -55.74 | $6.64 | 880 |
| 2026-01-12 | -35.42 | $7.15 | 1425 |
| 2026-01-09 | -34.17 | $7.18 | 1645 |
| 2026-01-08 | -46.79 | $7.09 | 681 |
| 2026-01-07 | -49.29 | $7.02 | 1585 |
| 2026-01-06 | -50.00 | $7.00 | 2282 |
| 2026-01-05 | -59.64 | $6.73 | 3845 |
| 2026-01-02 | -84.29 | $6.04 | 1519 |
| 2025-12-31 | -91.43 | $5.84 | 13636 |
| 2025-12-30 | -75.64 | $6.77 | 5800 |
| 2025-12-29 | -83.09 | $6.67 | 6003 |
| 2025-12-26 | -62.58 | $7.33 | 7660 |
| 2025-12-24 | -56.95 | $7.50 | 2677 |
| 2025-12-23 | -60.93 | $7.38 | 3146 |
| 2025-12-22 | -70.38 | $7.29 | 2092 |
| 2025-12-19 | -70.38 | $7.29 | 3060 |
| 2025-12-18 | -81.25 | $6.89 | 1662 |
| 2025-12-17 | -57.88 | $7.75 | 2487 |
| 2025-12-16 | -57.61 | $7.76 | 7110 |
| 2025-12-15 | -58.62 | $7.84 | 9185 |
| 2025-12-12 | -54.89 | $7.97 | 39887 |
| 2025-12-11 | -73.85 | $7.31 | 24511 |
| 2025-12-10 | -65.52 | $7.60 | 978150 |
| 2025-12-09 | -95.15 | $7.33 | 339765 |
| 2025-12-08 | -98.51 | $7.24 | 6680 |
| 2025-12-05 | -83.46 | $7.66 | 2679 |
| 2025-12-04 | -85.71 | $7.60 | 1710 |
| 2025-12-03 | -78.20 | $7.80 | 6470 |
| 2025-12-02 | -78.20 | $7.80 | 4885 |
| 2025-12-01 | -63.16 | $8.20 | 2795 |
| 2025-11-28 | -74.07 | $8.40 | 7650 |
| 2025-11-26 | -81.65 | $8.31 | 7393 |
| 2025-11-25 | -80.13 | $8.40 | 4870 |
| 2025-11-24 | -78.79 | $8.48 | 60689 |
| 2025-11-21 | -96.63 | $7.42 | 5920 |
| 2025-11-20 | -99.12 | $7.55 | 12176 |
| 2025-11-19 | -91.23 | $8.27 | 2759 |
| 2025-11-18 | -91.23 | $8.27 | 4005 |
| 2025-11-17 | -91.42 | $8.26 | 7406 |
| 2025-11-14 | -82.65 | $8.73 | 11911 |
| 2025-11-13 | -78.36 | $8.96 | 10860 |
| 2025-11-12 | -76.87 | $9.04 | 8547 |
| 2025-11-11 | -84.33 | $8.64 | 13382 |
| 2025-11-10 | -93.47 | $8.15 | 6799 |
| 2025-11-07 | -94.03 | $8.12 | 13752 |
| 2025-11-06 | -81.53 | $8.79 | 22840 |
| 2025-11-05 | -80.22 | $8.86 | 10595 |
| 2025-11-04 | -75.56 | $9.11 | 14137 |
| 2025-11-03 | -73.69 | $9.21 | 27850 |
| 2025-10-31 | -66.23 | $9.61 | 91091 |
| 2025-10-30 | -33.96 | $11.34 | 1.4M |
| 2025-10-29 | -71.52 | $9.11 | 9327 |
| 2025-10-28 | -77.83 | $8.82 | 8025 |
| 2025-10-27 | -73.91 | $9.00 | 12025 |
| 2025-10-24 | -75.87 | $8.91 | 7391 |
| 2025-10-23 | -78.26 | $8.80 | 16181 |
| 2025-10-22 | -77.17 | $8.85 | 32432 |
| 2025-10-21 | -55.87 | $9.83 | 483141 |
| 2025-10-20 | -65.00 | $8.64 | 29242 |
| 2025-10-17 | -24.58 | $9.61 | 93430 |
| 2025-10-16 | -93.15 | $8.08 | 2598 |
| 2025-10-15 | -85.62 | $8.45 | 2321 |
| 2025-10-14 | -89.02 | $8.37 | 5605 |
| 2025-10-13 | -94.96 | $8.47 | 20591 |
| 2025-10-10 | -70.11 | $9.80 | 119347 |
| 2025-10-09 | -75.38 | $9.56 | 23862 |
| 2025-10-08 | -79.12 | $9.39 | 64160 |
| 2025-10-07 | -76.26 | $9.52 | 4485 |
| 2025-10-06 | -69.31 | $9.67 | 2283 |
| 2025-10-03 | -73.55 | $9.32 | 6966 |
| 2025-10-02 | -69.73 | $9.12 | 5217 |
| 2025-10-01 | -72.61 | $8.96 | 4485 |
| 2025-09-30 | -72.61 | $8.96 | 3222 |
| 2025-09-29 | -71.35 | $9.03 | 3825 |
| 2025-09-26 | -73.33 | $8.92 | 6616 |
| 2025-09-25 | -64.68 | $9.40 | 3465 |
| 2025-09-24 | -58.74 | $9.73 | 3217 |
| 2025-09-23 | -69.73 | $9.12 | 4935 |
| 2025-09-22 | -70.09 | $9.10 | 8942 |
| 2025-09-19 | -65.95 | $9.33 | 40932 |
| 2025-09-18 | -30.99 | $11.27 | 10735 |
| 2025-09-17 | -31.17 | $11.26 | 32091 |
| 2025-09-16 | -11.42 | $11.24 | 19805 |
| 2025-09-15 | -16.85 | $10.40 | 19596 |
| 2025-09-12 | -17.98 | $10.36 | 26200 |
| 2025-09-11 | -35.11 | $9.75 | 27724 |
| 2025-09-10 | -28.65 | $9.98 | 15150 |
| 2025-09-09 | -63.48 | $8.74 | 13427 |
| 2025-09-08 | -63.16 | $8.60 | 3910 |
| 2025-09-05 | -64.01 | $8.35 | 15582 |
| 2025-09-04 | -57.97 | $8.60 | 130780 |
| 2025-09-03 | -36.98 | $8.99 | 4635 |
| 2025-09-02 | -67.93 | $9.15 | 2692 |
| 2025-08-29 | -78.01 | $8.43 | 11990 |
| 2025-08-28 | -75.63 | $8.60 | 3329 |
| 2025-08-27 | -81.79 | $8.16 | 9645 |
| 2025-08-26 | -71.99 | $8.86 | 3441 |
| 2025-08-25 | -61.62 | $9.60 | 13795 |
| 2025-08-22 | -77.87 | $8.44 | 16330 |
| 2025-08-21 | -78.99 | $8.36 | 5300 |
| 2025-08-20 | -85.43 | $7.90 | 5497 |
| 2025-08-19 | -84.03 | $8.00 | 5740 |
| 2025-08-18 | -78.43 | $8.40 | 5875 |
| 2025-08-15 | -76.50 | $8.82 | 16295 |
| 2025-08-14 | -77.22 | $8.76 | 21130 |
| 2025-08-13 | -87.38 | $8.03 | 12955 |
| 2025-08-12 | -86.73 | $8.09 | 15234 |
| 2025-08-11 | -93.77 | $7.52 | 10485 |
| 2025-08-08 | -93.47 | $7.60 | 60996 |
| 2025-08-07 | -93.81 | $7.60 | 611732 |
| 2025-08-06 | -98.74 | $7.24 | 108077 |
| 2025-08-05 | -97.22 | $7.72 | 1.3M |
| 2025-08-04 | -97.34 | $8.68 | 6367 |
| 2025-08-01 | -98.77 | $8.55 | 14870 |
| 2025-07-31 | -99.44 | $9.25 | 6785 |
| 2025-07-30 | -89.33 | $10.16 | 11977 |
| 2025-07-29 | -82.22 | $10.80 | 11219 |
| 2025-07-28 | -83.78 | $10.66 | 20505 |
| 2025-07-25 | -91.11 | $10.00 | 14906 |
| 2025-07-24 | -92.85 | $10.80 | 19495 |
| 2025-07-23 | -83.33 | $12.40 | 11780 |
| 2025-07-22 | -78.59 | $12.73 | 8525 |
| 2025-07-21 | -77.01 | $12.84 | 14996 |
| 2025-07-18 | -64.08 | $13.74 | 19777 |
| 2025-07-17 | -49.86 | $14.73 | 10877 |
| 2025-07-16 | -46.53 | $15.71 | 14555 |
| 2025-07-15 | -43.18 | $15.99 | 14533 |
| 2025-07-14 | -43.06 | $16.00 | 29510 |
| 2025-07-11 | -54.55 | $15.04 | 6905 |
| 2025-07-10 | -46.65 | $15.70 | 14115 |
| 2025-07-09 | -74.14 | $13.43 | 2585 |
| 2025-07-08 | -77.17 | $13.24 | 1813 |
| 2025-07-07 | -76.71 | $13.28 | 2355 |
| 2025-07-03 | -72.83 | $13.62 | 3807 |
| 2025-07-02 | -69.87 | $14.00 | 1953 |
| 2025-07-01 | -66.80 | $14.48 | 5201 |
| 2025-06-30 | -73.86 | $14.00 | 7681 |
| 2025-06-27 | -71.97 | $14.20 | 54877 |
| 2025-06-26 | -88.40 | $12.72 | 14421 |
| 2025-06-25 | -98.72 | $13.60 | 8435 |
| 2025-06-24 | -88.92 | $14.85 | 7174 |
| 2025-06-23 | -94.55 | $14.40 | 5025 |
| 2025-06-20 | -99.46 | $13.86 | 12255 |
| 2025-06-18 | -100.00 | $15.50 | 5002 |
| 2025-06-17 | -99.05 | $16.68 | 5860 |
| 2025-06-16 | -97.95 | $18.45 | 2316 |
| 2025-06-13 | -87.67 | $19.20 | 3012 |
| 2025-06-12 | -89.44 | $19.16 | 1000 |
| 2025-06-11 | -91.89 | $19.00 | 3278 |
| 2025-06-10 | -97.03 | $18.62 | 1516 |
| 2025-06-09 | -84.17 | $18.57 | 1580 |
| 2025-06-06 | -81.49 | $18.80 | 2610 |
| 2025-06-05 | -91.56 | $18.61 | 837 |
| 2025-06-04 | -91.51 | $19.18 | 4170 |
| 2025-06-03 | -91.17 | $20.00 | 5092 |
| 2025-06-02 | -94.33 | $19.00 | 1472 |
| 2025-05-30 | -89.27 | $20.60 | 1307 |
| 2025-05-29 | -84.20 | $22.20 | 1176 |
| 2025-05-28 | -81.04 | $23.20 | 450 |
| 2025-05-27 | -78.51 | $24.00 | 712 |
| 2025-05-23 | -82.30 | $22.80 | 1365 |
| 2025-05-22 | -79.14 | $23.80 | 2015 |
| 2025-05-21 | -79.77 | $23.60 | 1204 |
| 2025-05-20 | -78.51 | $24.00 | 2776 |
| 2025-05-19 | -75.34 | $25.00 | 810 |
| 2025-05-16 | -74.07 | $25.40 | 1072 |
| 2025-05-15 | -81.04 | $23.20 | 1726 |
| 2025-05-14 | -79.14 | $23.80 | 15412 |
| 2025-05-13 | -89.90 | $20.40 | 7410 |
| 2025-05-12 | -97.78 | $17.91 | 13978 |
| 2025-05-09 | -100.00 | $18.98 | 6900 |
| 2025-05-08 | -95.14 | $21.40 | 42760 |
| 2025-05-07 | -81.44 | $33.00 | 19330 |
| 2025-05-06 | -69.01 | $38.20 | 69461 |
| 2025-05-05 | -73.91 | $41.40 | 5160 |
| 2025-05-02 | -79.13 | $39.00 | 2672 |
| 2025-05-01 | -81.03 | $38.20 | 2769 |
| 2025-04-30 | -82.21 | $38.40 | 5447 |
| 2025-04-29 | -79.05 | $40.00 | 1530 |
| 2025-04-28 | -79.05 | $40.00 | 1269 |
| 2025-04-25 | -86.56 | $36.20 | 1257 |
| 2025-04-24 | -84.59 | $37.20 | 832 |
| 2025-04-23 | -83.00 | $38.00 | 504 |
| 2025-04-22 | -88.14 | $35.40 | 217 |
| 2025-04-21 | -92.09 | $33.40 | 1500 |
| 2025-04-17 | -86.56 | $36.20 | 4320 |
| 2025-04-16 | -82.21 | $38.40 | 206 |
| 2025-04-15 | -83.00 | $38.00 | 1719 |
| 2025-04-14 | -85.77 | $36.60 | 13097 |
| 2025-04-11 | -90.51 | $34.20 | 4155 |
| 2025-04-10 | -98.21 | $36.00 | 307 |
| 2025-04-09 | -90.18 | $39.60 | 2078 |
| 2025-04-08 | -97.77 | $36.20 | 2002 |
| 2025-04-07 | -85.94 | $58.00 | 3010 |
| 2025-04-04 | -68.09 | $67.20 | 6120 |
| 2025-04-03 | -54.26 | $69.80 | 3221 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.35
2026-07-22
Close Price
$12.25
Vol: 29.5MAverage Directional Index - Detailed Analysis
Minimum
2.83
Average
18.63
Maximum
31.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 29.35 | $12.25 | 29.5M |
| 2026-07-21 | 26.42 | $7.08 | 1.8M |
| 2026-07-20 | 24.42 | $8.90 | 52.9M |
| 2026-07-17 | 22.31 | $5.03 | 2.7M |
| 2026-07-16 | 22.13 | $4.90 | 18142 |
| 2026-07-15 | 21.94 | $5.20 | 3107 |
| 2026-07-14 | 21.39 | $5.09 | 8100 |
| 2026-07-13 | 20.81 | $5.10 | 32433 |
| 2026-07-10 | 20.25 | $5.16 | 15348 |
| 2026-07-09 | 19.60 | $5.33 | 52719 |
| 2026-07-08 | 18.92 | $5.04 | 9200 |
| 2026-07-07 | 18.73 | $5.35 | 13600 |
| 2026-07-06 | 18.52 | $5.08 | 3889 |
| 2026-07-02 | 18.89 | $4.99 | 12980 |
| 2026-07-01 | 19.28 | $4.84 | 14853 |
| 2026-06-30 | 19.83 | $4.65 | 28900 |
| 2026-06-29 | 20.60 | $4.67 | 38426 |
| 2026-06-26 | 21.40 | $4.49 | 3900 |
| 2026-06-25 | 21.82 | $4.99 | 6629 |
| 2026-06-24 | 22.25 | $4.76 | 7900 |
| 2026-06-23 | 22.13 | $5.12 | 9400 |
| 2026-06-22 | 21.81 | $5.17 | 11910 |
| 2026-06-18 | 21.37 | $5.10 | 16548 |
| 2026-06-17 | 20.95 | $4.75 | 11990 |
| 2026-06-16 | 20.65 | $4.51 | 13100 |
| 2026-06-15 | 20.38 | $4.40 | 114509 |
| 2026-06-12 | 20.09 | $4.50 | 82231 |
| 2026-06-11 | 19.68 | $4.01 | 72405 |
| 2026-06-10 | 19.49 | $3.89 | 12200 |
| 2026-06-09 | 19.71 | $3.71 | 13000 |
| 2026-06-08 | 19.90 | $3.94 | 13621 |
| 2026-06-05 | 19.87 | $4.17 | 6600 |
| 2026-06-04 | 19.63 | $4.26 | 10105 |
| 2026-06-03 | 19.38 | $4.39 | 9809 |
| 2026-06-02 | 18.87 | $4.41 | 17047 |
| 2026-06-01 | 18.45 | $4.39 | 53362 |
| 2026-05-29 | 17.94 | $5.01 | 287676 |
| 2026-05-28 | 17.40 | $3.91 | 12800 |
| 2026-05-27 | 18.29 | $3.88 | 14900 |
| 2026-05-26 | 19.22 | $3.98 | 3641 |
| 2026-05-22 | 20.05 | $3.95 | 7673 |
| 2026-05-21 | 21.05 | $4.13 | 10847 |
| 2026-05-20 | 21.96 | $4.44 | 47000 |
| 2026-05-19 | 22.70 | $4.42 | 3939 |
| 2026-05-18 | 23.78 | $4.57 | 7200 |
| 2026-05-15 | 24.87 | $4.40 | 13600 |
| 2026-05-14 | 25.78 | $4.43 | 13228 |
| 2026-05-13 | 26.83 | $4.75 | 29000 |
| 2026-05-12 | 27.91 | $5.23 | 16100 |
| 2026-05-11 | 28.52 | $5.01 | 26005 |
| 2026-05-08 | 29.17 | $6.19 | 38731 |
| 2026-05-07 | 28.93 | $7.20 | 63062 |
| 2026-05-06 | 27.70 | $6.78 | 86900 |
| 2026-05-05 | 26.44 | $6.86 | 243800 |
| 2026-05-04 | 25.16 | $5.96 | 4.6M |
| 2026-05-01 | 24.10 | $5.27 | 960634 |
| 2026-04-30 | 23.78 | $5.35 | 12146 |
| 2026-04-29 | 23.44 | $5.30 | 15416 |
| 2026-04-28 | 23.09 | $5.30 | 5130 |
| 2026-04-27 | 22.84 | $5.30 | 23455 |
| 2026-04-24 | 22.52 | $5.73 | 42016 |
| 2026-04-23 | 22.19 | $6.47 | 200100 |
| 2026-04-22 | 21.78 | $5.34 | 7411 |
| 2026-04-21 | 22.15 | $5.03 | 16216 |
| 2026-04-20 | 22.81 | $5.00 | 133721 |
| 2026-04-17 | 23.51 | $4.80 | 13949 |
| 2026-04-16 | 24.00 | $4.77 | 33744 |
| 2026-04-15 | 24.52 | $6.20 | 55021 |
| 2026-04-14 | 23.47 | $6.31 | 28600 |
| 2026-04-13 | 22.07 | $6.55 | 16314 |
| 2026-04-10 | 20.60 | $6.60 | 65600 |
| 2026-04-09 | 19.06 | $6.69 | 79300 |
| 2026-04-08 | 17.43 | $6.34 | 427446 |
| 2026-04-07 | 15.91 | $6.52 | 15.0M |
| 2026-04-06 | 14.29 | $4.42 | 3.8M |
| 2026-04-02 | 14.88 | $4.55 | 2938 |
| 2026-04-01 | 15.51 | $4.46 | 8013 |
| 2026-03-31 | 16.16 | $4.56 | 17333 |
| 2026-03-30 | 16.74 | $4.50 | 17067 |
| 2026-03-27 | 17.46 | $4.18 | 24800 |
| 2026-03-26 | 18.20 | $4.19 | 116000 |
| 2026-03-25 | 18.98 | $4.28 | 1.6M |
| 2026-03-24 | 19.66 | $4.04 | 4400 |
| 2026-03-23 | 20.67 | $4.18 | 12700 |
| 2026-03-20 | 21.73 | $4.15 | 19227 |
| 2026-03-19 | 22.64 | $4.20 | 18900 |
| 2026-03-18 | 23.59 | $4.44 | 8600 |
| 2026-03-17 | 24.22 | $4.55 | 21180 |
| 2026-03-16 | 24.68 | $5.43 | 33207 |
| 2026-03-13 | 24.17 | $5.45 | 10506 |
| 2026-03-12 | 23.75 | $5.36 | 7300 |
| 2026-03-11 | 23.38 | $5.18 | 21634 |
| 2026-03-10 | 23.10 | $5.00 | 25099 |
| 2026-03-09 | 22.84 | $4.95 | 92000 |
| 2026-03-06 | 22.58 | $4.46 | 75681 |
| 2026-03-05 | 22.84 | $4.07 | 141399 |
| 2026-03-04 | 23.12 | $4.59 | 6.3M |
| 2026-03-03 | 23.41 | $4.26 | 28139 |
| 2026-03-02 | 24.04 | $4.15 | 33181 |
| 2026-02-27 | 24.55 | $4.06 | 13337 |
| 2026-02-26 | 25.08 | $4.01 | 40700 |
| 2026-02-25 | 25.58 | $3.94 | 209200 |
| 2026-02-24 | 26.12 | $3.72 | 661623 |
| 2026-02-23 | 26.68 | $4.06 | 172735 |
| 2026-02-20 | 25.75 | $4.00 | 217658 |
| 2026-02-19 | 24.78 | $4.53 | 360091 |
| 2026-02-18 | 23.75 | $4.26 | 20545 |
| 2026-02-17 | 22.87 | $4.77 | 382 |
| 2026-02-13 | 22.44 | $4.80 | 1890 |
| 2026-02-12 | 21.91 | $4.75 | 941 |
| 2026-02-11 | 21.35 | $4.94 | 222 |
| 2026-02-10 | 20.76 | $4.90 | 45 |
| 2026-02-09 | 20.07 | $4.75 | 451 |
| 2026-02-06 | 19.32 | $4.64 | 1382 |
| 2026-02-05 | 18.17 | $4.78 | 4030 |
| 2026-02-04 | 17.18 | $5.29 | 1835 |
| 2026-02-03 | 16.37 | $5.54 | 1030 |
| 2026-02-02 | 15.73 | $5.68 | 1942 |
| 2026-01-30 | 15.19 | $6.04 | 1296 |
| 2026-01-29 | 14.87 | $5.54 | 5970 |
| 2026-01-28 | 14.54 | $6.14 | 1816 |
| 2026-01-27 | 14.83 | $6.02 | 530 |
| 2026-01-26 | 15.26 | $6.18 | 930 |
| 2026-01-23 | 15.71 | $6.38 | 3800 |
| 2026-01-22 | 15.98 | $6.81 | 2465 |
| 2026-01-21 | 16.51 | $6.53 | 1591 |
| 2026-01-20 | 17.26 | $6.50 | 6960 |
| 2026-01-16 | 17.51 | $5.92 | 961 |
| 2026-01-15 | 17.19 | $6.33 | 937 |
| 2026-01-14 | 17.06 | $6.58 | 1000 |
| 2026-01-13 | 17.00 | $6.64 | 880 |
| 2026-01-12 | 17.05 | $7.15 | 1425 |
| 2026-01-09 | 17.15 | $7.18 | 1645 |
| 2026-01-08 | 17.56 | $7.09 | 681 |
| 2026-01-07 | 17.98 | $7.02 | 1585 |
| 2026-01-06 | 18.48 | $7.00 | 2282 |
| 2026-01-05 | 18.82 | $6.73 | 3845 |
| 2026-01-02 | 18.96 | $6.04 | 1519 |
| 2025-12-31 | 18.63 | $5.84 | 13636 |
| 2025-12-30 | 18.28 | $6.77 | 5800 |
| 2025-12-29 | 18.41 | $6.67 | 6003 |
| 2025-12-26 | 18.63 | $7.33 | 7660 |
| 2025-12-24 | 18.86 | $7.50 | 2677 |
| 2025-12-23 | 19.52 | $7.38 | 3146 |
| 2025-12-22 | 20.21 | $7.29 | 2092 |
| 2025-12-19 | 20.64 | $7.29 | 3060 |
| 2025-12-18 | 21.09 | $6.89 | 1662 |
| 2025-12-17 | 21.88 | $7.75 | 2487 |
| 2025-12-16 | 22.85 | $7.76 | 7110 |
| 2025-12-15 | 23.87 | $7.84 | 9185 |
| 2025-12-12 | 24.57 | $7.97 | 39887 |
| 2025-12-11 | 25.31 | $7.31 | 24511 |
| 2025-12-10 | 26.49 | $7.60 | 978150 |
| 2025-12-09 | 27.74 | $7.33 | 339765 |
| 2025-12-08 | 28.37 | $7.24 | 6680 |
| 2025-12-05 | 29.02 | $7.66 | 2679 |
| 2025-12-04 | 29.56 | $7.60 | 1710 |
| 2025-12-03 | 30.00 | $7.80 | 6470 |
| 2025-12-02 | 30.46 | $7.80 | 4885 |
| 2025-12-01 | 30.68 | $8.20 | 2795 |
| 2025-11-28 | 30.63 | $8.40 | 7650 |
| 2025-11-26 | 30.45 | $8.31 | 7393 |
| 2025-11-25 | 30.49 | $8.40 | 4870 |
| 2025-11-24 | 30.37 | $8.48 | 60689 |
| 2025-11-21 | 30.25 | $7.42 | 5920 |
| 2025-11-20 | 30.97 | $7.55 | 12176 |
| 2025-11-19 | 31.51 | $8.27 | 2759 |
| 2025-11-18 | 31.45 | $8.27 | 4005 |
| 2025-11-17 | 31.48 | $8.26 | 7406 |
| 2025-11-14 | 31.52 | $8.73 | 11911 |
| 2025-11-13 | 31.44 | $8.96 | 10860 |
| 2025-11-12 | 31.01 | $9.04 | 8547 |
| 2025-11-11 | 30.58 | $8.64 | 13382 |
| 2025-11-10 | 30.14 | $8.15 | 6799 |
| 2025-11-07 | 29.91 | $8.12 | 13752 |
| 2025-11-06 | 29.51 | $8.79 | 22840 |
| 2025-11-05 | 28.81 | $8.86 | 10595 |
| 2025-11-04 | 27.84 | $9.11 | 14137 |
| 2025-11-03 | 26.87 | $9.21 | 27850 |
| 2025-10-31 | 25.71 | $9.61 | 91091 |
| 2025-10-30 | 24.19 | $11.34 | 1.4M |
| 2025-10-29 | 22.59 | $9.11 | 9327 |
| 2025-10-28 | 22.00 | $8.82 | 8025 |
| 2025-10-27 | 21.49 | $9.00 | 12025 |
| 2025-10-24 | 20.96 | $8.91 | 7391 |
| 2025-10-23 | 20.34 | $8.80 | 16181 |
| 2025-10-22 | 19.69 | $8.85 | 32432 |
| 2025-10-21 | 18.76 | $9.83 | 483141 |
| 2025-10-20 | 17.78 | $8.64 | 29242 |
| 2025-10-17 | 17.84 | $9.61 | 93430 |
| 2025-10-16 | 17.89 | $8.08 | 2598 |
| 2025-10-15 | 18.62 | $8.45 | 2321 |
| 2025-10-14 | 19.26 | $8.37 | 5605 |
| 2025-10-13 | 20.19 | $8.47 | 20591 |
| 2025-10-10 | 20.88 | $9.80 | 119347 |
| 2025-10-09 | 20.97 | $9.56 | 23862 |
| 2025-10-08 | 21.17 | $9.39 | 64160 |
| 2025-10-07 | 21.46 | $9.52 | 4485 |
| 2025-10-06 | 21.59 | $9.67 | 2283 |
| 2025-10-03 | 21.59 | $9.32 | 6966 |
| 2025-10-02 | 21.74 | $9.12 | 5217 |
| 2025-10-01 | 21.93 | $8.96 | 4485 |
| 2025-09-30 | 22.16 | $8.96 | 3222 |
| 2025-09-29 | 22.53 | $9.03 | 3825 |
| 2025-09-26 | 22.91 | $8.92 | 6616 |
| 2025-09-25 | 23.32 | $9.40 | 3465 |
| 2025-09-24 | 23.44 | $9.73 | 3217 |
| 2025-09-23 | 23.56 | $9.12 | 4935 |
| 2025-09-22 | 23.68 | $9.10 | 8942 |
| 2025-09-19 | 23.89 | $9.33 | 40932 |
| 2025-09-18 | 23.91 | $11.27 | 10735 |
| 2025-09-17 | 23.20 | $11.26 | 32091 |
| 2025-09-16 | 21.90 | $11.24 | 19805 |
| 2025-09-15 | 20.84 | $10.40 | 19596 |
| 2025-09-12 | 20.00 | $10.36 | 26200 |
| 2025-09-11 | 19.20 | $9.75 | 27724 |
| 2025-09-10 | 18.35 | $9.98 | 15150 |
| 2025-09-09 | 17.56 | $8.74 | 13427 |
| 2025-09-08 | 17.17 | $8.60 | 3910 |
| 2025-09-05 | 16.83 | $8.35 | 15582 |
| 2025-09-04 | 16.47 | $8.60 | 130780 |
| 2025-09-03 | 15.67 | $8.99 | 4635 |
| 2025-09-02 | 15.49 | $9.15 | 2692 |
| 2025-08-29 | 15.31 | $8.43 | 11990 |
| 2025-08-28 | 15.17 | $8.60 | 3329 |
| 2025-08-27 | 15.19 | $8.16 | 9645 |
| 2025-08-26 | 15.20 | $8.86 | 3441 |
| 2025-08-25 | 14.77 | $9.60 | 13795 |
| 2025-08-22 | 14.32 | $8.44 | 16330 |
| 2025-08-21 | 13.93 | $8.36 | 5300 |
| 2025-08-20 | 13.78 | $7.90 | 5497 |
| 2025-08-19 | 13.63 | $8.00 | 5740 |
| 2025-08-18 | 13.38 | $8.40 | 5875 |
| 2025-08-15 | 12.97 | $8.82 | 16295 |
| 2025-08-14 | 12.51 | $8.76 | 21130 |
| 2025-08-13 | 12.09 | $8.03 | 12955 |
| 2025-08-12 | 11.69 | $8.09 | 15234 |
| 2025-08-11 | 11.32 | $7.52 | 10485 |
| 2025-08-08 | 11.06 | $7.60 | 60996 |
| 2025-08-07 | 10.78 | $7.60 | 611732 |
| 2025-08-06 | 10.48 | $7.24 | 108077 |
| 2025-08-05 | 10.73 | $7.72 | 1.3M |
| 2025-08-04 | 10.90 | $8.68 | 6367 |
| 2025-08-01 | 10.68 | $8.55 | 14870 |
| 2025-07-31 | 10.22 | $9.25 | 6785 |
| 2025-07-30 | 9.94 | $10.16 | 11977 |
| 2025-07-29 | 9.78 | $10.80 | 11219 |
| 2025-07-28 | 9.69 | $10.66 | 20505 |
| 2025-07-25 | 9.60 | $10.00 | 14906 |
| 2025-07-24 | 9.03 | $10.80 | 19495 |
| 2025-07-23 | 8.68 | $12.40 | 11780 |
| 2025-07-22 | 8.74 | $12.73 | 8525 |
| 2025-07-21 | 8.91 | $12.84 | 14996 |
| 2025-07-18 | 9.15 | $13.74 | 19777 |
| 2025-07-17 | 9.59 | $14.73 | 10877 |
| 2025-07-16 | 9.79 | $15.71 | 14555 |
| 2025-07-15 | 9.92 | $15.99 | 14533 |
| 2025-07-14 | 9.93 | $16.00 | 29510 |
| 2025-07-11 | 9.95 | $15.04 | 6905 |
| 2025-07-10 | 10.46 | $15.70 | 14115 |
| 2025-07-09 | 10.90 | $13.43 | 2585 |
| 2025-07-08 | 10.80 | $13.24 | 1813 |
| 2025-07-07 | 10.69 | $13.28 | 2355 |
| 2025-07-03 | 10.57 | $13.62 | 3807 |
| 2025-07-02 | 10.48 | $14.00 | 1953 |
| 2025-07-01 | 10.42 | $14.48 | 5201 |
| 2025-06-30 | 10.37 | $14.00 | 7681 |
| 2025-06-27 | 10.19 | $14.20 | 54877 |
| 2025-06-26 | 10.00 | $12.72 | 14421 |
| 2025-06-25 | 9.26 | $13.60 | 8435 |
| 2025-06-24 | 8.84 | $14.85 | 7174 |
| 2025-06-23 | 8.43 | $14.40 | 5025 |
| 2025-06-20 | 8.03 | $13.86 | 12255 |
| 2025-06-18 | 7.61 | $15.50 | 5002 |
| 2025-06-17 | 7.44 | $16.68 | 5860 |
| 2025-06-16 | 7.44 | $18.45 | 2316 |
| 2025-06-13 | 7.75 | $19.20 | 3012 |
| 2025-06-12 | 8.03 | $19.16 | 1000 |
| 2025-06-11 | 8.43 | $19.00 | 3278 |
| 2025-06-10 | 8.84 | $18.62 | 1516 |
| 2025-06-09 | 9.27 | $18.57 | 1580 |
| 2025-06-06 | 9.73 | $18.80 | 2610 |
| 2025-06-05 | 10.18 | $18.61 | 837 |
| 2025-06-04 | 10.69 | $19.18 | 4170 |
| 2025-06-03 | 11.22 | $20.00 | 5092 |
| 2025-06-02 | 11.73 | $19.00 | 1472 |
| 2025-05-30 | 12.28 | $20.60 | 1307 |
| 2025-05-29 | 12.76 | $22.20 | 1176 |
| 2025-05-28 | 13.00 | $23.20 | 450 |
| 2025-05-27 | 13.11 | $24.00 | 712 |
| 2025-05-23 | 13.22 | $22.80 | 1365 |
| 2025-05-22 | 13.38 | $23.80 | 2015 |
| 2025-05-21 | 13.54 | $23.60 | 1204 |
| 2025-05-20 | 13.61 | $24.00 | 2776 |
| 2025-05-19 | 13.66 | $25.00 | 810 |
| 2025-05-16 | 13.72 | $25.40 | 1072 |
| 2025-05-15 | 13.77 | $23.20 | 1726 |
| 2025-05-14 | 13.97 | $23.80 | 15412 |
| 2025-05-13 | 14.18 | $20.40 | 7410 |
| 2025-05-12 | 14.72 | $17.91 | 13978 |
| 2025-05-09 | 15.28 | $18.98 | 6900 |
| 2025-05-08 | 16.06 | $21.40 | 42760 |
| 2025-05-07 | 16.80 | $33.00 | 19330 |
| 2025-05-06 | 16.74 | $38.20 | 69461 |
| 2025-05-05 | 16.47 | $41.40 | 5160 |
| 2025-05-02 | 15.72 | $39.00 | 2672 |
| 2025-05-01 | 15.13 | $38.20 | 2769 |
| 2025-04-30 | 14.51 | $38.40 | 5447 |
| 2025-04-29 | 13.83 | $40.00 | 1530 |
| 2025-04-28 | 13.15 | $40.00 | 1269 |
| 2025-04-25 | 12.44 | $36.20 | 1257 |
| 2025-04-24 | 12.16 | $37.20 | 832 |
| 2025-04-23 | 11.86 | $38.00 | 504 |
| 2025-04-22 | 11.63 | $35.40 | 217 |
| 2025-04-21 | 11.32 | $33.40 | 1500 |
| 2025-04-17 | 10.99 | $36.20 | 4320 |
| 2025-04-16 | 10.52 | $38.40 | 206 |
| 2025-04-15 | 10.11 | $38.00 | 1719 |
| 2025-04-14 | 9.67 | $36.60 | 13097 |
| 2025-04-11 | 9.21 | $34.20 | 4155 |
| 2025-04-10 | 8.96 | $36.00 | 307 |
| 2025-04-09 | 8.38 | $39.60 | 2078 |
| 2025-04-08 | 7.77 | $36.20 | 2002 |
| 2025-04-07 | 7.12 | $58.00 | 3010 |
| 2025-04-04 | 5.33 | $67.20 | 6120 |
| 2025-04-03 | 2.83 | $69.80 | 3221 |
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