Is Aimei Health Technology Co., Ltd (AFJK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Aimei Health Technology Co., Ltd (AFJK) research center and poll results.
NASDAQ : AFJK
Aimei Health Technology Co., Ltd — Technical Indicators
$12 USD
$0 (0.0%)
- Volume
- 17.79K
- Average Volume
- 11.43K
- Market Capitalization
- $73.46M
- P/E Ratio
- 71.60
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $130.37
- Year Low
- $6.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.01
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
4
Indicators
Neutral
1
Indicators
3 Bullish / 4 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
19.83
2026-07-22
Close Price
$12.00
Vol: 17835
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.17
Average
17.96
Maximum
62.23
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.83 | $12.00 | 17835 |
| 2026-07-21 | 20.77 | $12.00 | 11100 |
| 2026-07-20 | 21.68 | $11.75 | 7800 |
| 2026-07-17 | 22.80 | $12.00 | 13444 |
| 2026-07-16 | 23.90 | $12.00 | 48200 |
| 2026-07-15 | 24.90 | $11.80 | 7400 |
| 2026-07-14 | 26.06 | $11.69 | 21419 |
| 2026-07-13 | 27.12 | $12.24 | 39169 |
| 2026-07-10 | 28.23 | $12.69 | 59677 |
| 2026-07-09 | 29.48 | $12.89 | 223945 |
| 2026-07-08 | 30.99 | $26.69 | 71 |
| 2026-07-07 | 31.68 | $26.69 | 1103 |
| 2026-07-06 | 32.36 | $27.27 | 4200 |
| 2026-07-02 | 33.02 | $27.00 | 16308 |
| 2026-07-01 | 33.71 | $26.41 | 8300 |
| 2026-06-30 | 34.54 | $30.30 | 46893 |
| 2026-06-29 | 35.03 | $27.54 | 2500 |
| 2026-06-26 | 35.75 | $26.81 | 1702 |
| 2026-06-25 | 36.48 | $28.20 | 6300 |
| 2026-06-24 | 37.34 | $28.60 | 27306 |
| 2026-06-23 | 37.91 | $30.90 | 13970 |
| 2026-06-22 | 38.37 | $30.22 | 2832 |
| 2026-06-18 | 38.88 | $34.02 | 3100 |
| 2026-06-17 | 39.29 | $34.00 | 7024 |
| 2026-06-16 | 39.67 | $32.01 | 600 |
| 2026-06-15 | 40.15 | $35.00 | 5900 |
| 2026-06-12 | 40.45 | $33.01 | 3400 |
| 2026-06-11 | 40.81 | $34.42 | 5651 |
| 2026-06-10 | 41.15 | $37.70 | 2300 |
| 2026-06-09 | 41.39 | $43.00 | 747 |
| 2026-06-08 | 41.39 | $40.40 | 607 |
| 2026-06-05 | 41.50 | $40.40 | 732 |
| 2026-06-04 | 41.75 | $40.41 | 1000 |
| 2026-06-03 | 41.99 | $40.87 | 834 |
| 2026-06-02 | 42.20 | $43.00 | 1614 |
| 2026-06-01 | 42.22 | $40.00 | 1937 |
| 2026-05-29 | 42.53 | $42.00 | 2247 |
| 2026-05-28 | 42.62 | $41.52 | 1100 |
| 2026-05-27 | 42.84 | $45.32 | 1300 |
| 2026-05-26 | 42.88 | $40.00 | 2400 |
| 2026-05-22 | 43.12 | $40.06 | 5830 |
| 2026-05-21 | 43.48 | $40.50 | 6200 |
| 2026-05-20 | 43.71 | $42.18 | 10320 |
| 2026-05-19 | 43.90 | $41.60 | 329 |
| 2026-05-18 | 43.89 | $41.60 | 6800 |
| 2026-05-15 | 43.85 | $41.00 | 2515 |
| 2026-05-14 | 44.06 | $40.20 | 1832 |
| 2026-05-13 | 44.45 | $41.15 | 1599 |
| 2026-05-12 | 44.95 | $42.49 | 1149 |
| 2026-05-11 | 45.42 | $43.00 | 3231 |
| 2026-05-08 | 45.29 | $42.67 | 2000 |
| 2026-05-07 | 45.96 | $45.34 | 437 |
| 2026-05-06 | 47.08 | $45.34 | 1900 |
| 2026-05-05 | 46.22 | $44.99 | 2725 |
| 2026-05-04 | 45.29 | $43.50 | 1700 |
| 2026-05-01 | 44.39 | $46.18 | 3000 |
| 2026-04-30 | 43.35 | $43.70 | 3900 |
| 2026-04-29 | 42.43 | $45.96 | 4526 |
| 2026-04-28 | 41.36 | $46.12 | 25767 |
| 2026-04-27 | 40.27 | $44.89 | 1140 |
| 2026-04-24 | 39.25 | $47.20 | 4413 |
| 2026-04-23 | 38.20 | $45.00 | 3716 |
| 2026-04-22 | 37.26 | $46.01 | 41356 |
| 2026-04-21 | 36.27 | $41.38 | 6200 |
| 2026-04-20 | 35.56 | $40.80 | 7614 |
| 2026-04-17 | 34.89 | $45.31 | 5613 |
| 2026-04-16 | 33.94 | $48.00 | 8896 |
| 2026-04-15 | 32.95 | $51.20 | 49321 |
| 2026-04-14 | 31.78 | $51.80 | 146100 |
| 2026-04-13 | 30.51 | $40.40 | 22000 |
| 2026-04-10 | 29.77 | $56.00 | 78700 |
| 2026-04-09 | 28.31 | $67.86 | 529400 |
| 2026-04-08 | 26.16 | $28.00 | 4322 |
| 2026-04-07 | 26.11 | $26.50 | 1428 |
| 2026-04-06 | 26.11 | $25.42 | 15 |
| 2026-04-02 | 26.35 | $25.42 | 484 |
| 2026-04-01 | 26.61 | $25.42 | 4000 |
| 2026-03-31 | 26.84 | $24.50 | 1543 |
| 2026-03-30 | 27.29 | $24.37 | 399 |
| 2026-03-27 | 27.74 | $24.37 | 3208 |
| 2026-03-26 | 28.14 | $26.22 | 293 |
| 2026-03-25 | 28.44 | $26.22 | 11 |
| 2026-03-24 | 28.73 | $26.22 | 1243 |
| 2026-03-23 | 29.18 | $27.12 | 3700 |
| 2026-03-20 | 29.67 | $27.50 | 4533 |
| 2026-03-19 | 30.19 | $26.30 | 13404 |
| 2026-03-18 | 30.59 | $28.19 | 5900 |
| 2026-03-17 | 31.23 | $27.83 | 3545 |
| 2026-03-16 | 32.10 | $26.32 | 7079 |
| 2026-03-13 | 33.19 | $25.61 | 4660 |
| 2026-03-12 | 34.32 | $26.76 | 18103 |
| 2026-03-11 | 35.40 | $24.81 | 3095 |
| 2026-03-10 | 36.58 | $27.01 | 2734 |
| 2026-03-09 | 37.70 | $26.65 | 7415 |
| 2026-03-06 | 38.79 | $30.06 | 8500 |
| 2026-03-05 | 39.68 | $30.74 | 14600 |
| 2026-03-04 | 40.63 | $30.00 | 3172 |
| 2026-03-03 | 41.83 | $33.49 | 4500 |
| 2026-03-02 | 42.84 | $33.34 | 6130 |
| 2026-02-27 | 43.81 | $32.31 | 6746 |
| 2026-02-26 | 44.82 | $32.31 | 9961 |
| 2026-02-25 | 45.89 | $32.07 | 6200 |
| 2026-02-24 | 46.95 | $35.27 | 1970 |
| 2026-02-23 | 47.92 | $36.73 | 13251 |
| 2026-02-20 | 48.88 | $37.94 | 7715 |
| 2026-02-19 | 49.93 | $34.45 | 11071 |
| 2026-02-18 | 51.06 | $40.86 | 2947 |
| 2026-02-17 | 51.36 | $45.36 | 5141 |
| 2026-02-13 | 51.85 | $48.00 | 11120 |
| 2026-02-12 | 51.75 | $48.31 | 1522 |
| 2026-02-11 | 52.17 | $48.26 | 5700 |
| 2026-02-10 | 52.77 | $48.50 | 11113 |
| 2026-02-09 | 53.52 | $49.40 | 4285 |
| 2026-02-06 | 54.40 | $48.46 | 3152 |
| 2026-02-05 | 55.33 | $47.84 | 4100 |
| 2026-02-04 | 56.79 | $49.70 | 12900 |
| 2026-02-03 | 58.17 | $54.02 | 9222 |
| 2026-02-02 | 59.05 | $53.75 | 12830 |
| 2026-01-30 | 60.16 | $52.60 | 5594 |
| 2026-01-29 | 60.73 | $52.49 | 4585 |
| 2026-01-28 | 62.23 | $53.74 | 9027 |
| 2026-01-27 | 61.73 | $53.26 | 20800 |
| 2026-01-26 | 61.26 | $54.81 | 8224 |
| 2026-01-23 | 60.92 | $55.79 | 10201 |
| 2026-01-22 | 60.34 | $58.90 | 15987 |
| 2026-01-21 | 58.99 | $57.20 | 47889 |
| 2026-01-20 | 57.93 | $46.82 | 26600 |
| 2026-01-16 | 58.20 | $55.23 | 129528 |
| 2026-01-15 | 56.74 | $46.01 | 21642 |
| 2026-01-14 | 55.79 | $56.59 | 17315 |
| 2026-01-13 | 54.49 | $60.28 | 15106 |
| 2026-01-12 | 52.95 | $63.51 | 20843 |
| 2026-01-09 | 51.57 | $67.08 | 31828 |
| 2026-01-08 | 49.95 | $67.01 | 38399 |
| 2026-01-07 | 51.03 | $77.06 | 40100 |
| 2026-01-06 | 47.58 | $77.25 | 58432 |
| 2026-01-05 | 44.11 | $71.63 | 95748 |
| 2026-01-02 | 40.93 | $75.86 | 167543 |
| 2025-12-31 | 37.55 | $64.01 | 485200 |
| 2025-12-30 | 34.80 | $82.58 | 918200 |
| 2025-12-29 | 31.12 | $43.65 | 88015 |
| 2025-12-26 | 29.47 | $44.02 | 194700 |
| 2025-12-24 | 27.86 | $48.00 | 420000 |
| 2025-12-23 | 26.02 | $44.01 | 871200 |
| 2025-12-22 | 24.33 | $32.01 | 55706 |
| 2025-12-19 | 23.23 | $36.03 | 125404 |
| 2025-12-18 | 21.92 | $52.23 | 1.0M |
| 2025-12-17 | 19.83 | $26.01 | 11041 |
| 2025-12-16 | 19.05 | $26.96 | 38278 |
| 2025-12-15 | 18.26 | $30.51 | 56925 |
| 2025-12-12 | 17.32 | $29.67 | 57842 |
| 2025-12-11 | 16.44 | $35.85 | 340303 |
| 2025-12-10 | 15.27 | $34.72 | 484400 |
| 2025-12-09 | 14.15 | $88.50 | 6.7M |
| 2025-12-08 | 10.29 | $8.00 | 2 |
| 2025-12-05 | 10.52 | $8.00 | 800 |
| 2025-12-04 | 11.21 | $8.02 | 3622 |
| 2025-12-03 | 11.48 | $8.18 | 3242 |
| 2025-12-02 | 11.63 | $9.00 | 2426 |
| 2025-12-01 | 11.75 | $9.12 | 12546 |
| 2025-11-28 | 11.86 | $10.65 | 13000 |
| 2025-11-26 | 11.90 | $11.70 | 3214 |
| 2025-11-25 | 11.89 | $11.32 | 7505 |
| 2025-11-24 | 11.89 | $10.10 | 4800 |
| 2025-11-21 | 11.95 | $10.05 | 5182 |
| 2025-11-20 | 12.02 | $9.81 | 8539 |
| 2025-11-19 | 12.09 | $10.39 | 23503 |
| 2025-11-18 | 12.14 | $10.52 | 7600 |
| 2025-11-17 | 12.19 | $11.01 | 6536 |
| 2025-11-14 | 12.21 | $11.70 | 30607 |
| 2025-11-13 | 12.19 | $12.08 | 28622 |
| 2025-11-12 | 12.16 | $12.61 | 38414 |
| 2025-11-11 | 12.10 | $12.20 | 132500 |
| 2025-11-10 | 12.06 | $11.40 | 26730 |
| 2025-11-07 | 12.06 | $12.50 | 50118 |
| 2025-11-06 | 12.00 | $21.80 | 249816 |
| 2025-11-05 | 11.48 | $13.55 | 5300 |
| 2025-11-04 | 11.37 | $11.10 | 2200 |
| 2025-11-03 | 11.38 | $11.30 | 306 |
| 2025-10-31 | 11.38 | $11.44 | 1000 |
| 2025-10-30 | 11.37 | $11.45 | 1 |
| 2025-10-29 | 11.37 | $11.45 | 700 |
| 2025-10-28 | 11.36 | $11.33 | 1 |
| 2025-10-27 | 11.36 | $11.33 | 124 |
| 2025-10-24 | 11.36 | $11.33 | 1 |
| 2025-10-23 | 11.36 | $11.33 | 1007 |
| 2025-10-22 | 11.36 | $11.40 | 25114 |
| 2025-10-21 | 11.36 | $11.40 | 1 |
| 2025-10-20 | 11.35 | $11.40 | 13 |
| 2025-10-17 | 11.35 | $11.40 | 13 |
| 2025-10-16 | 11.34 | $11.40 | 30 |
| 2025-10-15 | 11.34 | $11.40 | 5504 |
| 2025-10-14 | 11.34 | $11.43 | 4004 |
| 2025-10-13 | 11.33 | $11.40 | 10720 |
| 2025-10-10 | 11.33 | $11.35 | 1 |
| 2025-10-09 | 11.32 | $11.35 | 35106 |
| 2025-10-08 | 11.32 | $11.33 | 1 |
| 2025-10-07 | 11.32 | $11.33 | — |
| 2025-10-06 | 11.31 | $11.33 | 3 |
| 2025-10-03 | 11.31 | $11.33 | 1523 |
| 2025-10-02 | 11.30 | $11.34 | 34 |
| 2025-10-01 | 11.30 | $11.34 | 1100 |
| 2025-09-30 | 11.30 | $11.32 | 113 |
| 2025-09-29 | 11.29 | $11.32 | 3 |
| 2025-09-26 | 11.29 | $11.32 | 4 |
| 2025-09-25 | 11.29 | $11.32 | 1 |
| 2025-09-24 | 11.29 | $11.32 | 4 |
| 2025-09-23 | 11.29 | $11.32 | 2 |
| 2025-09-22 | 11.28 | $11.32 | — |
| 2025-09-19 | 11.28 | $11.32 | 176 |
| 2025-09-18 | 11.28 | $11.32 | — |
| 2025-09-17 | 11.27 | $11.32 | 349 |
| 2025-09-16 | 11.27 | $11.33 | 37500 |
| 2025-09-15 | 11.26 | $11.30 | 8105 |
| 2025-09-12 | 11.26 | $11.30 | 8105 |
| 2025-09-11 | 11.25 | $11.25 | 1 |
| 2025-09-10 | 11.25 | $11.25 | — |
| 2025-09-09 | 11.25 | $11.25 | 2 |
| 2025-09-08 | 11.25 | $11.25 | 2 |
| 2025-09-05 | 11.25 | $11.25 | — |
| 2025-09-04 | 11.24 | $11.25 | 38850 |
| 2025-09-03 | 11.24 | $11.28 | 25000 |
| 2025-09-02 | 11.24 | $11.30 | 2 |
| 2025-08-29 | 11.23 | $11.30 | — |
| 2025-08-28 | 11.23 | $11.30 | 1 |
| 2025-08-27 | 11.23 | $11.30 | 1200 |
| 2025-08-26 | 11.23 | $11.25 | 133 |
| 2025-08-25 | 11.23 | $11.25 | 133 |
| 2025-08-22 | 11.23 | $11.25 | 10131 |
| 2025-08-21 | 11.23 | $11.30 | 1000 |
| 2025-08-20 | 11.23 | $11.21 | 198 |
| 2025-08-19 | 11.23 | $11.21 | — |
| 2025-08-18 | 11.23 | $11.21 | 99 |
| 2025-08-15 | 11.22 | $11.21 | — |
| 2025-08-14 | 11.22 | $11.21 | 1 |
| 2025-08-13 | 11.22 | $11.21 | — |
| 2025-08-12 | 11.21 | $11.21 | — |
| 2025-08-11 | 11.21 | $11.21 | 50 |
| 2025-08-08 | 11.21 | $11.21 | — |
| 2025-08-07 | 11.21 | $11.21 | 12 |
| 2025-08-06 | 11.20 | $11.21 | 300 |
| 2025-08-05 | 11.20 | $11.17 | 5 |
| 2025-08-04 | 11.20 | $11.17 | 304 |
| 2025-08-01 | 11.19 | $11.30 | 6 |
| 2025-07-31 | 11.18 | $11.30 | 1 |
| 2025-07-30 | 11.18 | $11.30 | 111 |
| 2025-07-29 | 11.17 | $11.29 | 260 |
| 2025-07-28 | 11.16 | $11.29 | 300 |
| 2025-07-25 | 11.16 | $11.17 | 1510 |
| 2025-07-24 | 11.15 | $11.25 | — |
| 2025-07-23 | 11.15 | $11.25 | 27235 |
| 2025-07-22 | 11.15 | $11.15 | — |
| 2025-07-21 | 11.15 | $11.15 | — |
| 2025-07-18 | 11.15 | $11.15 | 2 |
| 2025-07-17 | 11.16 | $11.15 | 5 |
| 2025-07-16 | 11.16 | $11.15 | 4300 |
| 2025-07-15 | 11.16 | $11.16 | 6 |
| 2025-07-14 | 11.16 | $11.16 | 5 |
| 2025-07-11 | 11.16 | $11.16 | — |
| 2025-07-10 | 11.16 | $11.16 | 50048 |
| 2025-07-09 | 11.16 | $11.10 | — |
| 2025-07-08 | 11.16 | $11.10 | 2209 |
| 2025-07-07 | 11.16 | $11.10 | 2409 |
| 2025-07-03 | 11.16 | $11.15 | — |
| 2025-07-02 | 11.16 | $11.15 | — |
| 2025-07-01 | 11.16 | $11.15 | — |
| 2025-06-30 | 11.16 | $11.15 | 13 |
| 2025-06-27 | 11.16 | $11.15 | 5 |
| 2025-06-26 | 11.16 | $11.15 | 200 |
| 2025-06-25 | 11.16 | $11.20 | 2 |
| 2025-06-24 | 11.16 | $11.20 | 1 |
| 2025-06-23 | 11.16 | $11.20 | 3 |
| 2025-06-20 | 11.16 | $11.20 | 803 |
| 2025-06-18 | 11.16 | $11.18 | 2 |
| 2025-06-17 | 11.16 | $11.18 | 1127 |
| 2025-06-16 | 11.16 | $11.17 | 30300 |
| 2025-06-13 | 11.15 | $11.15 | — |
| 2025-06-12 | 11.15 | $11.15 | — |
| 2025-06-11 | 11.15 | $11.15 | — |
| 2025-06-10 | 11.14 | $11.15 | — |
| 2025-06-09 | 11.13 | $11.15 | — |
| 2025-06-06 | 11.13 | $11.15 | — |
| 2025-06-05 | 11.12 | $11.15 | 2600 |
| 2025-06-04 | 11.11 | $11.14 | — |
| 2025-06-03 | 11.11 | $11.14 | 5 |
| 2025-06-02 | 11.10 | $11.14 | — |
| 2025-05-30 | 11.09 | $11.14 | 34417 |
| 2025-05-29 | 11.09 | $11.15 | 2737 |
| 2025-05-28 | 11.08 | $11.17 | 8 |
| 2025-05-27 | 11.07 | $11.17 | 20006 |
| 2025-05-23 | 11.07 | $11.15 | 1461 |
| 2025-05-22 | 11.06 | $11.15 | 1500 |
| 2025-05-21 | 11.05 | $11.20 | 65 |
| 2025-05-20 | 11.04 | $11.20 | 542 |
| 2025-05-19 | 11.03 | $11.13 | 7400 |
| 2025-05-16 | 11.03 | $11.15 | 17300 |
| 2025-05-15 | 11.02 | $11.09 | 175000 |
| 2025-05-14 | 11.01 | $11.03 | 4700 |
| 2025-05-13 | 11.01 | $11.03 | — |
| 2025-05-12 | 11.01 | $11.03 | — |
| 2025-05-09 | 11.01 | $11.03 | 9613 |
| 2025-05-08 | 11.00 | $11.00 | 306 |
| 2025-05-07 | 11.00 | $11.00 | — |
| 2025-05-06 | 11.00 | $11.00 | 500 |
| 2025-05-05 | 11.00 | $10.98 | 25300 |
| 2025-05-02 | 11.00 | $11.03 | — |
| 2025-05-01 | 11.00 | $11.03 | — |
| 2025-04-30 | 11.00 | $11.03 | — |
| 2025-04-29 | 11.00 | $11.03 | — |
| 2025-04-28 | 10.99 | $11.03 | — |
| 2025-04-25 | 10.99 | $11.03 | 3402 |
| 2025-04-24 | 10.99 | $11.00 | — |
| 2025-04-23 | 10.99 | $11.00 | — |
| 2025-04-22 | 10.99 | $11.00 | 58100 |
| 2025-04-21 | 10.99 | $10.99 | — |
| 2025-04-17 | 10.99 | $10.99 | 1700 |
| 2025-04-16 | 10.99 | $11.00 | — |
| 2025-04-15 | 10.99 | $11.00 | — |
| 2025-04-14 | 10.99 | $11.00 | 112 |
| 2025-04-11 | 10.99 | $10.97 | — |
| 2025-04-10 | 10.99 | $10.97 | — |
| 2025-04-09 | 10.99 | $10.97 | — |
| 2025-04-08 | 10.99 | $10.97 | 300 |
| 2025-04-07 | 10.98 | $10.99 | — |
| 2025-04-04 | 10.98 | $10.99 | 500 |
| 2025-04-03 | 10.98 | $11.00 | 46025 |
| 2025-04-02 | 10.98 | $10.98 | 32300 |
| 2025-04-01 | 10.98 | $11.00 | 198 |
| 2025-03-31 | 10.98 | $11.00 | — |
| 2025-03-28 | 10.97 | $11.00 | — |
| 2025-03-27 | 10.97 | $11.00 | — |
| 2025-03-26 | 10.97 | $11.00 | — |
| 2025-03-25 | 10.97 | $11.00 | — |
| 2025-03-24 | 10.96 | $11.00 | — |
| 2025-03-21 | 10.96 | $11.00 | — |
| 2025-03-20 | 10.95 | $11.00 | 301 |
| 2025-03-19 | 10.95 | $11.01 | 3829 |
| 2025-03-18 | 10.94 | $10.96 | 500 |
| 2025-03-17 | 10.94 | $10.95 | — |
| 2025-03-14 | 10.93 | $10.95 | — |
| 2025-03-13 | 10.93 | $10.95 | — |
| 2025-03-12 | 10.93 | $10.95 | — |
| 2025-03-11 | 10.92 | $10.95 | — |
| 2025-03-10 | 10.92 | $10.95 | 683 |
| 2025-03-07 | 10.91 | $10.95 | 1123 |
| 2025-03-06 | 10.90 | $10.96 | 500 |
| 2025-03-05 | 10.90 | $10.96 | 1680 |
| 2025-03-04 | 10.89 | $10.96 | 520 |
| 2025-03-03 | 10.88 | $10.96 | 400 |
| 2025-02-28 | 10.87 | $10.95 | — |
| 2025-02-27 | 10.86 | $10.95 | — |
| 2025-02-26 | 10.85 | $10.95 | 1500 |
| 2025-02-25 | 10.84 | $10.90 | — |
| 2025-02-24 | 10.83 | $10.90 | — |
| 2025-02-21 | 10.83 | $10.90 | — |
| 2025-02-20 | 10.82 | $10.90 | — |
| 2025-02-19 | 10.81 | $10.90 | — |
| 2025-02-18 | 10.81 | $10.90 | 800 |
| 2025-02-14 | 10.80 | $10.90 | — |
| 2025-02-13 | 10.79 | $10.90 | 612 |
| 2025-02-12 | 10.78 | $10.86 | 16668 |
| 2025-02-11 | 10.78 | $10.86 | 153200 |
| 2025-02-10 | 10.78 | $10.82 | 34493 |
| 2025-02-07 | 10.77 | $10.80 | 500 |
| 2025-02-06 | 10.77 | $10.78 | 532 |
| 2025-02-05 | 10.77 | $10.87 | 206 |
| 2025-02-04 | 10.76 | $10.87 | 237 |
| 2025-02-03 | 10.75 | $10.75 | 1735 |
| 2025-01-31 | 10.74 | $10.75 | 2612 |
| 2025-01-30 | 10.74 | $10.74 | 59762 |
| 2025-01-29 | 10.74 | $10.67 | 2045 |
| 2025-01-28 | 10.73 | $10.85 | 137 |
| 2025-01-27 | 10.72 | $10.71 | 7600 |
| 2025-01-24 | 10.72 | $10.79 | — |
| 2025-01-23 | 10.71 | $10.79 | 1016 |
| 2025-01-22 | 10.69 | $10.75 | — |
| 2025-01-21 | 10.69 | $10.75 | 2404 |
| 2025-01-17 | 10.68 | $10.75 | — |
| 2025-01-16 | 10.67 | $10.75 | 143 |
| 2025-01-15 | 10.67 | $10.75 | 310 |
| 2025-01-14 | 10.66 | $10.76 | 10251 |
| 2025-01-13 | 10.65 | $10.85 | 308 |
| 2025-01-10 | 10.64 | $10.72 | 2616 |
| 2025-01-08 | 10.64 | $10.75 | 611 |
| 2025-01-07 | 10.63 | $10.69 | 272849 |
| 2025-01-06 | 10.63 | $10.66 | 600 |
| 2025-01-03 | 10.62 | $10.68 | 646230 |
| 2025-01-02 | 10.62 | $10.73 | 92800 |
| 2024-12-31 | 10.61 | $10.70 | 116807 |
| 2024-12-30 | 10.61 | $10.63 | 4035 |
| 2024-12-27 | 10.61 | $10.61 | 1200 |
| 2024-12-26 | 10.61 | $10.61 | 149 |
| 2024-12-24 | 10.61 | $10.63 | 823 |
| 2024-12-23 | 10.60 | $10.60 | 1300 |
| 2024-12-20 | 10.61 | $10.52 | 2423 |
| 2024-12-19 | 10.61 | $10.60 | — |
| 2024-12-18 | 10.61 | $10.61 | 25926 |
| 2024-12-17 | 10.61 | $10.64 | 78080 |
| 2024-12-16 | 10.61 | $10.62 | 572848 |
| 2024-12-13 | 10.60 | $10.62 | 203 |
| 2024-12-12 | 10.60 | $10.62 | 17308 |
| 2024-12-11 | 10.60 | $10.62 | 14511 |
| 2024-12-10 | 10.60 | $10.60 | 26100 |
| 2024-12-09 | 10.60 | $10.62 | 191941 |
| 2024-12-06 | 10.60 | $10.60 | 125 |
| 2024-12-05 | 10.60 | $10.60 | 25141 |
| 2024-12-04 | 10.60 | $10.60 | 200 |
| 2024-12-03 | 10.60 | $10.60 | 75145 |
| 2024-12-02 | 10.60 | $10.60 | 300 |
| 2024-11-29 | 10.59 | $10.61 | 221 |
| 2024-11-27 | 10.59 | $10.60 | 1101 |
| 2024-11-26 | 10.59 | $10.60 | 143 |
| 2024-11-25 | 10.59 | $10.60 | 406 |
| 2024-11-22 | 10.58 | $10.62 | 1011 |
| 2024-11-21 | 10.58 | $10.61 | 699401 |
| 2024-11-20 | 10.58 | $10.60 | 573727 |
| 2024-11-19 | 10.57 | $10.60 | 62504 |
| 2024-11-18 | 10.57 | $10.59 | 4091 |
| 2024-11-15 | 10.56 | $10.57 | 100 |
| 2024-11-14 | 10.56 | $10.60 | 248 |
| 2024-11-13 | 10.56 | $10.64 | 3300 |
| 2024-11-12 | 10.56 | $10.58 | — |
| 2024-11-11 | 10.55 | $10.58 | — |
| 2024-11-08 | 10.55 | $10.58 | 100015 |
| 2024-11-07 | 10.55 | $10.58 | — |
| 2024-11-06 | 10.54 | $10.58 | — |
| 2024-11-05 | 10.54 | $10.58 | — |
| 2024-11-04 | 10.53 | $10.58 | 1201 |
| 2024-11-01 | 10.53 | $10.58 | — |
| 2024-10-31 | 10.53 | $10.58 | 1300 |
| 2024-10-30 | 10.52 | $10.54 | 912 |
| 2024-10-29 | 10.52 | $10.55 | — |
| 2024-10-28 | 10.52 | $10.55 | 9237 |
| 2024-10-25 | 10.51 | $10.52 | — |
| 2024-10-24 | 10.51 | $10.52 | — |
| 2024-10-23 | 10.51 | $10.52 | 1200 |
| 2024-10-22 | 10.51 | $10.51 | — |
| 2024-10-21 | 10.50 | $10.51 | 504 |
| 2024-10-18 | 10.50 | $10.60 | 100 |
| 2024-10-17 | 10.50 | $10.61 | 22700 |
| 2024-10-16 | 10.49 | $10.50 | 1700 |
| 2024-10-15 | 10.49 | $10.49 | 3751 |
| 2024-10-14 | 10.49 | $10.50 | 6303 |
| 2024-10-11 | 10.49 | $10.50 | 6933 |
| 2024-10-10 | 10.49 | $10.51 | 11129 |
| 2024-10-09 | 10.49 | $10.50 | 7438 |
| 2024-10-08 | 10.48 | $10.50 | 8111 |
| 2024-10-07 | 10.48 | $10.50 | 7200 |
| 2024-10-04 | 10.48 | $10.49 | 7700 |
| 2024-10-03 | 10.48 | $10.49 | 8300 |
| 2024-10-02 | 10.48 | $10.49 | 9400 |
| 2024-10-01 | 10.48 | $10.49 | 120300 |
| 2024-09-30 | 10.47 | $10.48 | 13400 |
| 2024-09-27 | 10.47 | $10.48 | 15632 |
| 2024-09-26 | 10.47 | $10.48 | 18843 |
| 2024-09-25 | 10.47 | $10.49 | 9400 |
| 2024-09-24 | 10.46 | $10.48 | 140724 |
| 2024-09-23 | 10.46 | $10.48 | 5543 |
| 2024-09-20 | 10.46 | $10.48 | 17300 |
| 2024-09-19 | 10.46 | $10.48 | 12007 |
| 2024-09-18 | 10.46 | $10.48 | 20125 |
| 2024-09-17 | 10.45 | $10.48 | 6800 |
| 2024-09-16 | 10.45 | $10.48 | 8939 |
| 2024-09-13 | 10.45 | $10.48 | 22325 |
| 2024-09-12 | 10.44 | $10.48 | 106000 |
| 2024-09-11 | 10.44 | $10.47 | 22100 |
| 2024-09-10 | 10.43 | $10.47 | 12406 |
| 2024-09-09 | 10.43 | $10.47 | 100104 |
| 2024-09-06 | 10.43 | $10.45 | — |
| 2024-09-05 | 10.42 | $10.45 | — |
| 2024-09-04 | 10.42 | $10.45 | — |
| 2024-09-03 | 10.42 | $10.45 | 71100 |
| 2024-08-30 | 10.42 | $10.44 | — |
| 2024-08-29 | 10.41 | $10.44 | — |
| 2024-08-28 | 10.41 | $10.44 | 2504 |
| 2024-08-27 | 10.41 | $10.44 | — |
| 2024-08-26 | 10.41 | $10.44 | — |
| 2024-08-23 | 10.41 | $10.44 | 6400 |
| 2024-08-22 | 10.40 | $10.44 | 35300 |
| 2024-08-21 | 10.40 | $10.43 | 519 |
| 2024-08-20 | 10.40 | $10.43 | 437 |
| 2024-08-19 | 10.40 | $10.43 | 106022 |
| 2024-08-16 | 10.39 | $10.40 | — |
| 2024-08-15 | 10.39 | $10.40 | 1500 |
| 2024-08-14 | 10.39 | $10.40 | 2534 |
| 2024-08-13 | 10.39 | $10.38 | 1100 |
| 2024-08-12 | 10.39 | $10.39 | 4200 |
| 2024-08-09 | 10.39 | $10.40 | 100 |
| 2024-08-08 | 10.39 | $10.40 | — |
| 2024-08-07 | 10.38 | $10.40 | — |
| 2024-08-06 | 10.38 | $10.40 | — |
| 2024-08-05 | 10.38 | $10.40 | 734 |
| 2024-08-02 | 10.38 | $10.38 | 509 |
| 2024-08-01 | 10.38 | $10.40 | 25900 |
| 2024-07-31 | 10.38 | $10.39 | — |
| 2024-07-30 | 10.38 | $10.39 | 129 |
| 2024-07-29 | 10.37 | $10.40 | 407 |
| 2024-07-26 | 10.37 | $10.40 | 15000 |
| 2024-07-25 | 10.37 | $10.38 | — |
| 2024-07-24 | 10.37 | $10.38 | — |
| 2024-07-23 | 10.37 | $10.38 | — |
| 2024-07-22 | 10.36 | $10.38 | 1426 |
| 2024-07-19 | 10.36 | $10.38 | 11020 |
| 2024-07-18 | 10.36 | $10.38 | 1363 |
| 2024-07-17 | 10.36 | $10.36 | 118 |
| 2024-07-16 | 10.37 | $10.36 | — |
| 2024-07-15 | 10.38 | $10.36 | 169 |
| 2024-07-12 | 10.38 | $10.38 | 6022 |
| 2024-07-11 | 10.38 | $10.38 | — |
| 2024-07-10 | 10.38 | $10.38 | — |
| 2024-07-09 | 10.38 | $10.38 | — |
| 2024-07-08 | 10.38 | $10.37 | 1710 |
| 2024-07-05 | 10.37 | $10.36 | — |
| 2024-07-03 | 10.37 | $10.36 | — |
| 2024-07-02 | 10.37 | $10.36 | 24097 |
| 2024-07-01 | 10.37 | $10.35 | 274 |
| 2024-06-28 | 10.37 | $10.35 | 2041 |
| 2024-06-27 | 10.37 | $10.35 | 1851 |
| 2024-06-26 | 10.37 | $10.34 | 208 |
| 2024-06-25 | 10.36 | $10.35 | 40671 |
| 2024-06-24 | 10.36 | $10.35 | 2167 |
| 2024-06-21 | 10.36 | $10.35 | 730 |
| 2024-06-20 | 10.36 | $10.33 | 584396 |
| 2024-06-18 | 10.36 | $10.47 | — |
| 2024-06-17 | 10.35 | $10.47 | — |
| 2024-06-14 | 10.34 | $10.47 | — |
| 2024-06-13 | 10.33 | $10.47 | — |
| 2024-06-12 | 10.32 | $10.47 | 700 |
| 2024-06-11 | 10.32 | $10.32 | — |
| 2024-06-10 | 10.32 | $10.32 | — |
| 2024-06-07 | 10.31 | $10.32 | 10614 |
| 2024-06-06 | 10.31 | $10.33 | — |
| 2024-06-05 | 10.31 | $10.33 | 8587 |
| 2024-06-04 | 10.31 | $10.33 | 5852 |
| 2024-06-03 | 10.31 | $10.32 | 108 |
| 2024-05-31 | 10.30 | $10.32 | 101 |
| 2024-05-30 | 10.30 | $10.33 | — |
| 2024-05-29 | 10.30 | $10.33 | 6802 |
| 2024-05-28 | 10.30 | $10.32 | 167 |
| 2024-05-24 | 10.29 | $10.31 | 1112 |
| 2024-05-23 | 10.29 | $10.31 | 649 |
| 2024-05-22 | 10.29 | $10.32 | 2723 |
| 2024-05-21 | 10.29 | $10.31 | 5108 |
| 2024-05-20 | 10.29 | $10.31 | — |
| 2024-05-17 | 10.29 | $10.31 | 670 |
| 2024-05-16 | 10.28 | $10.30 | 132 |
| 2024-05-15 | 10.28 | $10.30 | 100 |
| 2024-05-14 | 10.28 | $10.30 | — |
| 2024-05-13 | 10.28 | $10.30 | — |
| 2024-05-10 | 10.28 | $10.30 | — |
| 2024-05-09 | 10.27 | $10.30 | — |
| 2024-05-08 | 10.27 | $10.30 | 51283 |
| 2024-05-07 | 10.27 | $10.28 | 14482 |
| 2024-05-06 | 10.27 | $10.28 | — |
| 2024-05-03 | 10.26 | $10.28 | — |
| 2024-05-02 | 10.26 | $10.28 | — |
| 2024-05-01 | 10.26 | $10.27 | 586 |
| 2024-04-30 | 10.26 | $10.26 | 9561 |
| 2024-04-29 | 10.26 | $10.28 | — |
| 2024-04-26 | 10.26 | $10.28 | 808 |
| 2024-04-25 | 10.26 | $10.27 | — |
| 2024-04-24 | 10.26 | $10.27 | 10367 |
| 2024-04-23 | 10.26 | $10.27 | — |
| 2024-04-22 | 10.26 | $10.27 | 5771 |
| 2024-04-19 | 10.25 | $10.27 | — |
| 2024-04-18 | 10.25 | $10.27 | 379 |
| 2024-04-17 | 10.24 | $10.27 | — |
| 2024-04-16 | 10.24 | $10.27 | 925 |
| 2024-04-15 | 10.24 | $10.25 | — |
| 2024-04-12 | 10.23 | $10.25 | 2609 |
| 2024-04-11 | 10.23 | $10.25 | 510 |
| 2024-04-10 | 10.23 | $10.24 | 3905 |
| 2024-04-09 | 10.22 | $10.24 | — |
| 2024-04-08 | 10.22 | $10.24 | 103 |
| 2024-04-05 | 10.22 | $10.25 | 1326 |
| 2024-04-04 | 10.21 | $10.24 | 973 |
| 2024-04-03 | 10.21 | $10.30 | — |
| 2024-04-02 | 10.21 | $10.30 | 11842 |
| 2024-04-01 | 10.20 | $10.26 | 133 |
| 2024-03-28 | 10.20 | $10.26 | — |
| 2024-03-27 | 10.19 | $10.26 | 109650 |
| 2024-03-26 | 10.19 | $10.22 | 44470 |
| 2024-03-25 | 10.18 | $10.19 | — |
| 2024-03-22 | 10.18 | $10.19 | — |
| 2024-03-21 | 10.18 | $10.19 | 1910 |
| 2024-03-20 | 10.18 | $10.19 | 1110 |
| 2024-03-19 | 10.18 | $10.21 | 46186 |
| 2024-03-18 | 10.18 | $10.19 | 71247 |
| 2024-03-15 | 10.18 | $10.20 | 148750 |
| 2024-03-14 | 10.18 | $10.18 | 175853 |
| 2024-03-13 | 10.18 | $10.19 | 50705 |
| 2024-03-12 | 10.18 | $10.18 | 7829 |
| 2024-03-11 | 10.18 | $10.19 | 3399 |
| 2024-03-08 | 10.18 | $10.18 | — |
| 2024-03-07 | 10.18 | $10.18 | 1492 |
| 2024-03-06 | 10.18 | $10.18 | 45399 |
| 2024-03-05 | 10.18 | $10.18 | 1000 |
| 2024-03-04 | 10.18 | $10.19 | 220405 |
| 2024-03-01 | 10.18 | $10.18 | 793 |
| 2024-02-29 | 10.18 | $10.15 | 3178 |
| 2024-02-28 | 10.18 | $10.18 | 2205 |
| 2024-02-27 | 10.18 | $10.17 | 1148 |
| 2024-02-26 | 10.18 | $10.18 | 460 |
| 2024-02-23 | 10.18 | $10.18 | 125367 |
| 2024-02-22 | 10.18 | $10.18 | — |
| 2024-02-21 | 10.18 | $10.18 | 2350 |
| 2024-02-20 | 10.17 | $10.18 | 3325 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
18.92
2026-07-22
Close Price
$12.00
Vol: 17835
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.98
Average
17.91
Maximum
56.04
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.92 | $12.00 | 17835 |
| 2026-07-21 | 19.65 | $12.00 | 11100 |
| 2026-07-20 | 20.46 | $11.75 | 7800 |
| 2026-07-17 | 21.37 | $12.00 | 13444 |
| 2026-07-16 | 22.36 | $12.00 | 48200 |
| 2026-07-15 | 23.45 | $11.80 | 7400 |
| 2026-07-14 | 24.68 | $11.69 | 21419 |
| 2026-07-13 | 26.05 | $12.24 | 39169 |
| 2026-07-10 | 27.50 | $12.69 | 59677 |
| 2026-07-09 | 29.06 | $12.89 | 223945 |
| 2026-07-08 | 30.76 | $26.69 | 71 |
| 2026-07-07 | 31.19 | $26.69 | 1103 |
| 2026-07-06 | 31.66 | $27.27 | 4200 |
| 2026-07-02 | 32.12 | $27.00 | 16308 |
| 2026-07-01 | 32.66 | $26.41 | 8300 |
| 2026-06-30 | 33.32 | $30.30 | 46893 |
| 2026-06-29 | 33.64 | $27.54 | 2500 |
| 2026-06-26 | 34.28 | $26.81 | 1702 |
| 2026-06-25 | 35.07 | $28.20 | 6300 |
| 2026-06-24 | 35.79 | $28.60 | 27306 |
| 2026-06-23 | 36.55 | $30.90 | 13970 |
| 2026-06-22 | 37.14 | $30.22 | 2832 |
| 2026-06-18 | 37.87 | $34.02 | 3100 |
| 2026-06-17 | 38.27 | $34.00 | 7024 |
| 2026-06-16 | 38.72 | $32.01 | 600 |
| 2026-06-15 | 39.43 | $35.00 | 5900 |
| 2026-06-12 | 39.90 | $33.01 | 3400 |
| 2026-06-11 | 40.62 | $34.42 | 5651 |
| 2026-06-10 | 41.27 | $37.70 | 2300 |
| 2026-06-09 | 41.65 | $43.00 | 747 |
| 2026-06-08 | 41.51 | $40.40 | 607 |
| 2026-06-05 | 41.63 | $40.40 | 732 |
| 2026-06-04 | 41.75 | $40.41 | 1000 |
| 2026-06-03 | 41.90 | $40.87 | 834 |
| 2026-06-02 | 42.00 | $43.00 | 1614 |
| 2026-06-01 | 41.90 | $40.00 | 1937 |
| 2026-05-29 | 42.10 | $42.00 | 2247 |
| 2026-05-28 | 42.11 | $41.52 | 1100 |
| 2026-05-27 | 42.17 | $45.32 | 1300 |
| 2026-05-26 | 41.84 | $40.00 | 2400 |
| 2026-05-22 | 42.03 | $40.06 | 5830 |
| 2026-05-21 | 42.24 | $40.50 | 6200 |
| 2026-05-20 | 42.42 | $42.18 | 10320 |
| 2026-05-19 | 42.45 | $41.60 | 329 |
| 2026-05-18 | 42.54 | $41.60 | 6800 |
| 2026-05-15 | 42.64 | $41.00 | 2515 |
| 2026-05-14 | 42.81 | $40.20 | 1832 |
| 2026-05-13 | 43.08 | $41.15 | 1599 |
| 2026-05-12 | 43.29 | $42.49 | 1149 |
| 2026-05-11 | 43.37 | $43.00 | 3231 |
| 2026-05-08 | 43.41 | $42.67 | 2000 |
| 2026-05-07 | 43.49 | $45.34 | 437 |
| 2026-05-06 | 43.29 | $45.34 | 1900 |
| 2026-05-05 | 43.08 | $44.99 | 2725 |
| 2026-05-04 | 42.88 | $43.50 | 1700 |
| 2026-05-01 | 42.81 | $46.18 | 3000 |
| 2026-04-30 | 42.46 | $43.70 | 3900 |
| 2026-04-29 | 42.33 | $45.96 | 4526 |
| 2026-04-28 | 41.95 | $46.12 | 25767 |
| 2026-04-27 | 41.51 | $44.89 | 1140 |
| 2026-04-24 | 41.15 | $47.20 | 4413 |
| 2026-04-23 | 40.51 | $45.00 | 3716 |
| 2026-04-22 | 40.04 | $46.01 | 41356 |
| 2026-04-21 | 39.41 | $41.38 | 6200 |
| 2026-04-20 | 39.21 | $40.80 | 7614 |
| 2026-04-17 | 39.04 | $45.31 | 5613 |
| 2026-04-16 | 38.38 | $48.00 | 8896 |
| 2026-04-15 | 37.36 | $51.20 | 49321 |
| 2026-04-14 | 35.91 | $51.80 | 146100 |
| 2026-04-13 | 34.24 | $40.40 | 22000 |
| 2026-04-10 | 33.59 | $56.00 | 78700 |
| 2026-04-09 | 31.23 | $67.86 | 529400 |
| 2026-04-08 | 27.37 | $28.00 | 4322 |
| 2026-04-07 | 27.31 | $26.50 | 1428 |
| 2026-04-06 | 27.39 | $25.42 | 15 |
| 2026-04-02 | 27.60 | $25.42 | 484 |
| 2026-04-01 | 27.83 | $25.42 | 4000 |
| 2026-03-31 | 28.08 | $24.50 | 1543 |
| 2026-03-30 | 28.46 | $24.37 | 399 |
| 2026-03-27 | 28.89 | $24.37 | 3208 |
| 2026-03-26 | 29.36 | $26.22 | 293 |
| 2026-03-25 | 29.69 | $26.22 | 11 |
| 2026-03-24 | 30.06 | $26.22 | 1243 |
| 2026-03-23 | 30.46 | $27.12 | 3700 |
| 2026-03-20 | 30.82 | $27.50 | 4533 |
| 2026-03-19 | 31.16 | $26.30 | 13404 |
| 2026-03-18 | 31.68 | $28.19 | 5900 |
| 2026-03-17 | 32.04 | $27.83 | 3545 |
| 2026-03-16 | 32.49 | $26.32 | 7079 |
| 2026-03-13 | 33.14 | $25.61 | 4660 |
| 2026-03-12 | 33.93 | $26.76 | 18103 |
| 2026-03-11 | 34.68 | $24.81 | 3095 |
| 2026-03-10 | 35.72 | $27.01 | 2734 |
| 2026-03-09 | 36.64 | $26.65 | 7415 |
| 2026-03-06 | 37.69 | $30.06 | 8500 |
| 2026-03-05 | 38.49 | $30.74 | 14600 |
| 2026-03-04 | 39.31 | $30.00 | 3172 |
| 2026-03-03 | 40.29 | $33.49 | 4500 |
| 2026-03-02 | 41.00 | $33.34 | 6130 |
| 2026-02-27 | 41.81 | $32.31 | 6746 |
| 2026-02-26 | 42.81 | $32.31 | 9961 |
| 2026-02-25 | 43.92 | $32.07 | 6200 |
| 2026-02-24 | 45.16 | $35.27 | 1970 |
| 2026-02-23 | 46.21 | $36.73 | 13251 |
| 2026-02-20 | 47.20 | $37.94 | 7715 |
| 2026-02-19 | 48.18 | $34.45 | 11071 |
| 2026-02-18 | 49.62 | $40.86 | 2947 |
| 2026-02-17 | 50.54 | $45.36 | 5141 |
| 2026-02-13 | 51.09 | $48.00 | 11120 |
| 2026-02-12 | 51.42 | $48.31 | 1522 |
| 2026-02-11 | 51.74 | $48.26 | 5700 |
| 2026-02-10 | 52.11 | $48.50 | 11113 |
| 2026-02-09 | 52.49 | $49.40 | 4285 |
| 2026-02-06 | 52.81 | $48.46 | 3152 |
| 2026-02-05 | 53.27 | $47.84 | 4100 |
| 2026-02-04 | 53.84 | $49.70 | 12900 |
| 2026-02-03 | 54.28 | $54.02 | 9222 |
| 2026-02-02 | 54.31 | $53.75 | 12830 |
| 2026-01-30 | 54.37 | $52.60 | 5594 |
| 2026-01-29 | 54.55 | $52.49 | 4585 |
| 2026-01-28 | 54.77 | $53.74 | 9027 |
| 2026-01-27 | 54.88 | $53.26 | 20800 |
| 2026-01-26 | 55.05 | $54.81 | 8224 |
| 2026-01-23 | 55.07 | $55.79 | 10201 |
| 2026-01-22 | 55.00 | $58.90 | 15987 |
| 2026-01-21 | 54.59 | $57.20 | 47889 |
| 2026-01-20 | 54.31 | $46.82 | 26600 |
| 2026-01-16 | 55.10 | $55.23 | 129528 |
| 2026-01-15 | 55.09 | $46.01 | 21642 |
| 2026-01-14 | 56.04 | $56.59 | 17315 |
| 2026-01-13 | 55.99 | $60.28 | 15106 |
| 2026-01-12 | 55.53 | $63.51 | 20843 |
| 2026-01-09 | 54.70 | $67.08 | 31828 |
| 2026-01-08 | 53.39 | $67.01 | 38399 |
| 2026-01-07 | 51.96 | $77.06 | 40100 |
| 2026-01-06 | 49.32 | $77.25 | 58432 |
| 2026-01-05 | 46.38 | $71.63 | 95748 |
| 2026-01-02 | 43.72 | $75.86 | 167543 |
| 2025-12-31 | 40.33 | $64.01 | 485200 |
| 2025-12-30 | 37.84 | $82.58 | 918200 |
| 2025-12-29 | 33.13 | $43.65 | 88015 |
| 2025-12-26 | 32.03 | $44.02 | 194700 |
| 2025-12-24 | 30.76 | $48.00 | 420000 |
| 2025-12-23 | 28.95 | $44.01 | 871200 |
| 2025-12-22 | 27.36 | $32.01 | 55706 |
| 2025-12-19 | 26.87 | $36.03 | 125404 |
| 2025-12-18 | 25.91 | $52.23 | 1.0M |
| 2025-12-17 | 23.14 | $26.01 | 11041 |
| 2025-12-16 | 22.84 | $26.96 | 38278 |
| 2025-12-15 | 22.40 | $30.51 | 56925 |
| 2025-12-12 | 21.55 | $29.67 | 57842 |
| 2025-12-11 | 20.69 | $35.85 | 340303 |
| 2025-12-10 | 19.10 | $34.72 | 484400 |
| 2025-12-09 | 17.45 | $88.50 | 6.7M |
| 2025-12-08 | 9.98 | $8.00 | 2 |
| 2025-12-05 | 10.18 | $8.00 | 800 |
| 2025-12-04 | 10.41 | $8.02 | 3622 |
| 2025-12-03 | 10.67 | $8.18 | 3242 |
| 2025-12-02 | 10.93 | $9.00 | 2426 |
| 2025-12-01 | 11.13 | $9.12 | 12546 |
| 2025-11-28 | 11.34 | $10.65 | 13000 |
| 2025-11-26 | 11.41 | $11.70 | 3214 |
| 2025-11-25 | 11.38 | $11.32 | 7505 |
| 2025-11-24 | 11.39 | $10.10 | 4800 |
| 2025-11-21 | 11.53 | $10.05 | 5182 |
| 2025-11-20 | 11.68 | $9.81 | 8539 |
| 2025-11-19 | 11.88 | $10.39 | 23503 |
| 2025-11-18 | 12.04 | $10.52 | 7600 |
| 2025-11-17 | 12.20 | $11.01 | 6536 |
| 2025-11-14 | 12.32 | $11.70 | 30607 |
| 2025-11-13 | 12.39 | $12.08 | 28622 |
| 2025-11-12 | 12.42 | $12.61 | 38414 |
| 2025-11-11 | 12.40 | $12.20 | 132500 |
| 2025-11-10 | 12.42 | $11.40 | 26730 |
| 2025-11-07 | 12.53 | $12.50 | 50118 |
| 2025-11-06 | 12.53 | $21.80 | 249816 |
| 2025-11-05 | 11.56 | $13.55 | 5300 |
| 2025-11-04 | 11.35 | $11.10 | 2200 |
| 2025-11-03 | 11.37 | $11.30 | 306 |
| 2025-10-31 | 11.38 | $11.44 | 1000 |
| 2025-10-30 | 11.37 | $11.45 | 1 |
| 2025-10-29 | 11.36 | $11.45 | 700 |
| 2025-10-28 | 11.35 | $11.33 | 1 |
| 2025-10-27 | 11.36 | $11.33 | 124 |
| 2025-10-24 | 11.36 | $11.33 | 1 |
| 2025-10-23 | 11.36 | $11.33 | 1007 |
| 2025-10-22 | 11.37 | $11.40 | 25114 |
| 2025-10-21 | 11.36 | $11.40 | 1 |
| 2025-10-20 | 11.36 | $11.40 | 13 |
| 2025-10-17 | 11.35 | $11.40 | 13 |
| 2025-10-16 | 11.35 | $11.40 | 30 |
| 2025-10-15 | 11.34 | $11.40 | 5504 |
| 2025-10-14 | 11.34 | $11.43 | 4004 |
| 2025-10-13 | 11.33 | $11.40 | 10720 |
| 2025-10-10 | 11.32 | $11.35 | 1 |
| 2025-10-09 | 11.32 | $11.35 | 35106 |
| 2025-10-08 | 11.32 | $11.33 | 1 |
| 2025-10-07 | 11.31 | $11.33 | — |
| 2025-10-06 | 11.31 | $11.33 | 3 |
| 2025-10-03 | 11.31 | $11.33 | 1523 |
| 2025-10-02 | 11.31 | $11.34 | 34 |
| 2025-10-01 | 11.30 | $11.34 | 1100 |
| 2025-09-30 | 11.30 | $11.32 | 113 |
| 2025-09-29 | 11.30 | $11.32 | 3 |
| 2025-09-26 | 11.30 | $11.32 | 4 |
| 2025-09-25 | 11.29 | $11.32 | 1 |
| 2025-09-24 | 11.29 | $11.32 | 4 |
| 2025-09-23 | 11.29 | $11.32 | 2 |
| 2025-09-22 | 11.28 | $11.32 | — |
| 2025-09-19 | 11.28 | $11.32 | 176 |
| 2025-09-18 | 11.28 | $11.32 | — |
| 2025-09-17 | 11.27 | $11.32 | 349 |
| 2025-09-16 | 11.27 | $11.33 | 37500 |
| 2025-09-15 | 11.26 | $11.30 | 8105 |
| 2025-09-12 | 11.26 | $11.30 | 8105 |
| 2025-09-11 | 11.25 | $11.25 | 1 |
| 2025-09-10 | 11.25 | $11.25 | — |
| 2025-09-09 | 11.25 | $11.25 | 2 |
| 2025-09-08 | 11.25 | $11.25 | 2 |
| 2025-09-05 | 11.25 | $11.25 | — |
| 2025-09-04 | 11.25 | $11.25 | 38850 |
| 2025-09-03 | 11.25 | $11.28 | 25000 |
| 2025-09-02 | 11.25 | $11.30 | 2 |
| 2025-08-29 | 11.25 | $11.30 | — |
| 2025-08-28 | 11.24 | $11.30 | 1 |
| 2025-08-27 | 11.23 | $11.30 | 1200 |
| 2025-08-26 | 11.23 | $11.25 | 133 |
| 2025-08-25 | 11.22 | $11.25 | 133 |
| 2025-08-22 | 11.22 | $11.25 | 10131 |
| 2025-08-21 | 11.22 | $11.30 | 1000 |
| 2025-08-20 | 11.21 | $11.21 | 198 |
| 2025-08-19 | 11.21 | $11.21 | — |
| 2025-08-18 | 11.21 | $11.21 | 99 |
| 2025-08-15 | 11.21 | $11.21 | — |
| 2025-08-14 | 11.21 | $11.21 | 1 |
| 2025-08-13 | 11.21 | $11.21 | — |
| 2025-08-12 | 11.21 | $11.21 | — |
| 2025-08-11 | 11.21 | $11.21 | 50 |
| 2025-08-08 | 11.21 | $11.21 | — |
| 2025-08-07 | 11.21 | $11.21 | 12 |
| 2025-08-06 | 11.21 | $11.21 | 300 |
| 2025-08-05 | 11.21 | $11.17 | 5 |
| 2025-08-04 | 11.21 | $11.17 | 304 |
| 2025-08-01 | 11.22 | $11.30 | 6 |
| 2025-07-31 | 11.21 | $11.30 | 1 |
| 2025-07-30 | 11.20 | $11.30 | 111 |
| 2025-07-29 | 11.19 | $11.29 | 260 |
| 2025-07-28 | 11.18 | $11.29 | 300 |
| 2025-07-25 | 11.17 | $11.17 | 1510 |
| 2025-07-24 | 11.17 | $11.25 | — |
| 2025-07-23 | 11.16 | $11.25 | 27235 |
| 2025-07-22 | 11.15 | $11.15 | — |
| 2025-07-21 | 11.15 | $11.15 | — |
| 2025-07-18 | 11.15 | $11.15 | 2 |
| 2025-07-17 | 11.15 | $11.15 | 5 |
| 2025-07-16 | 11.15 | $11.15 | 4300 |
| 2025-07-15 | 11.15 | $11.16 | 6 |
| 2025-07-14 | 11.15 | $11.16 | 5 |
| 2025-07-11 | 11.15 | $11.16 | — |
| 2025-07-10 | 11.14 | $11.16 | 50048 |
| 2025-07-09 | 11.14 | $11.10 | — |
| 2025-07-08 | 11.15 | $11.10 | 2209 |
| 2025-07-07 | 11.15 | $11.10 | 2409 |
| 2025-07-03 | 11.16 | $11.15 | — |
| 2025-07-02 | 11.16 | $11.15 | — |
| 2025-07-01 | 11.16 | $11.15 | — |
| 2025-06-30 | 11.16 | $11.15 | 13 |
| 2025-06-27 | 11.16 | $11.15 | 5 |
| 2025-06-26 | 11.16 | $11.15 | 200 |
| 2025-06-25 | 11.16 | $11.20 | 2 |
| 2025-06-24 | 11.16 | $11.20 | 1 |
| 2025-06-23 | 11.15 | $11.20 | 3 |
| 2025-06-20 | 11.15 | $11.20 | 803 |
| 2025-06-18 | 11.14 | $11.18 | 2 |
| 2025-06-17 | 11.14 | $11.18 | 1127 |
| 2025-06-16 | 11.14 | $11.17 | 30300 |
| 2025-06-13 | 11.13 | $11.15 | — |
| 2025-06-12 | 11.13 | $11.15 | — |
| 2025-06-11 | 11.13 | $11.15 | — |
| 2025-06-10 | 11.13 | $11.15 | — |
| 2025-06-09 | 11.13 | $11.15 | — |
| 2025-06-06 | 11.12 | $11.15 | — |
| 2025-06-05 | 11.12 | $11.15 | 2600 |
| 2025-06-04 | 11.12 | $11.14 | — |
| 2025-06-03 | 11.11 | $11.14 | 5 |
| 2025-06-02 | 11.11 | $11.14 | — |
| 2025-05-30 | 11.11 | $11.14 | 34417 |
| 2025-05-29 | 11.10 | $11.15 | 2737 |
| 2025-05-28 | 11.10 | $11.17 | 8 |
| 2025-05-27 | 11.09 | $11.17 | 20006 |
| 2025-05-23 | 11.08 | $11.15 | 1461 |
| 2025-05-22 | 11.08 | $11.15 | 1500 |
| 2025-05-21 | 11.07 | $11.20 | 65 |
| 2025-05-20 | 11.06 | $11.20 | 542 |
| 2025-05-19 | 11.04 | $11.13 | 7400 |
| 2025-05-16 | 11.03 | $11.15 | 17300 |
| 2025-05-15 | 11.02 | $11.09 | 175000 |
| 2025-05-14 | 11.01 | $11.03 | 4700 |
| 2025-05-13 | 11.01 | $11.03 | — |
| 2025-05-12 | 11.01 | $11.03 | — |
| 2025-05-09 | 11.01 | $11.03 | 9613 |
| 2025-05-08 | 11.00 | $11.00 | 306 |
| 2025-05-07 | 11.00 | $11.00 | — |
| 2025-05-06 | 11.00 | $11.00 | 500 |
| 2025-05-05 | 11.00 | $10.98 | 25300 |
| 2025-05-02 | 11.01 | $11.03 | — |
| 2025-05-01 | 11.00 | $11.03 | — |
| 2025-04-30 | 11.00 | $11.03 | — |
| 2025-04-29 | 11.00 | $11.03 | — |
| 2025-04-28 | 11.00 | $11.03 | — |
| 2025-04-25 | 10.99 | $11.03 | 3402 |
| 2025-04-24 | 10.99 | $11.00 | — |
| 2025-04-23 | 10.99 | $11.00 | — |
| 2025-04-22 | 10.99 | $11.00 | 58100 |
| 2025-04-21 | 10.98 | $10.99 | — |
| 2025-04-17 | 10.98 | $10.99 | 1700 |
| 2025-04-16 | 10.98 | $11.00 | — |
| 2025-04-15 | 10.98 | $11.00 | — |
| 2025-04-14 | 10.98 | $11.00 | 112 |
| 2025-04-11 | 10.98 | $10.97 | — |
| 2025-04-10 | 10.98 | $10.97 | — |
| 2025-04-09 | 10.98 | $10.97 | — |
| 2025-04-08 | 10.98 | $10.97 | 300 |
| 2025-04-07 | 10.98 | $10.99 | — |
| 2025-04-04 | 10.98 | $10.99 | 500 |
| 2025-04-03 | 10.98 | $11.00 | 46025 |
| 2025-04-02 | 10.98 | $10.98 | 32300 |
| 2025-04-01 | 10.97 | $11.00 | 198 |
| 2025-03-31 | 10.97 | $11.00 | — |
| 2025-03-28 | 10.97 | $11.00 | — |
| 2025-03-27 | 10.97 | $11.00 | — |
| 2025-03-26 | 10.96 | $11.00 | — |
| 2025-03-25 | 10.96 | $11.00 | — |
| 2025-03-24 | 10.95 | $11.00 | — |
| 2025-03-21 | 10.95 | $11.00 | — |
| 2025-03-20 | 10.94 | $11.00 | 301 |
| 2025-03-19 | 10.94 | $11.01 | 3829 |
| 2025-03-18 | 10.93 | $10.96 | 500 |
| 2025-03-17 | 10.93 | $10.95 | — |
| 2025-03-14 | 10.92 | $10.95 | — |
| 2025-03-13 | 10.92 | $10.95 | — |
| 2025-03-12 | 10.92 | $10.95 | — |
| 2025-03-11 | 10.92 | $10.95 | — |
| 2025-03-10 | 10.91 | $10.95 | 683 |
| 2025-03-07 | 10.91 | $10.95 | 1123 |
| 2025-03-06 | 10.90 | $10.96 | 500 |
| 2025-03-05 | 10.90 | $10.96 | 1680 |
| 2025-03-04 | 10.89 | $10.96 | 520 |
| 2025-03-03 | 10.88 | $10.96 | 400 |
| 2025-02-28 | 10.88 | $10.95 | — |
| 2025-02-27 | 10.87 | $10.95 | — |
| 2025-02-26 | 10.86 | $10.95 | 1500 |
| 2025-02-25 | 10.85 | $10.90 | — |
| 2025-02-24 | 10.84 | $10.90 | — |
| 2025-02-21 | 10.84 | $10.90 | — |
| 2025-02-20 | 10.83 | $10.90 | — |
| 2025-02-19 | 10.82 | $10.90 | — |
| 2025-02-18 | 10.82 | $10.90 | 800 |
| 2025-02-14 | 10.81 | $10.90 | — |
| 2025-02-13 | 10.80 | $10.90 | 612 |
| 2025-02-12 | 10.79 | $10.86 | 16668 |
| 2025-02-11 | 10.78 | $10.86 | 153200 |
| 2025-02-10 | 10.77 | $10.82 | 34493 |
| 2025-02-07 | 10.76 | $10.80 | 500 |
| 2025-02-06 | 10.76 | $10.78 | 532 |
| 2025-02-05 | 10.76 | $10.87 | 206 |
| 2025-02-04 | 10.75 | $10.87 | 237 |
| 2025-02-03 | 10.73 | $10.75 | 1735 |
| 2025-01-31 | 10.73 | $10.75 | 2612 |
| 2025-01-30 | 10.73 | $10.74 | 59762 |
| 2025-01-29 | 10.73 | $10.67 | 2045 |
| 2025-01-28 | 10.73 | $10.85 | 137 |
| 2025-01-27 | 10.72 | $10.71 | 7600 |
| 2025-01-24 | 10.72 | $10.79 | — |
| 2025-01-23 | 10.72 | $10.79 | 1016 |
| 2025-01-22 | 10.71 | $10.75 | — |
| 2025-01-21 | 10.71 | $10.75 | 2404 |
| 2025-01-17 | 10.70 | $10.75 | — |
| 2025-01-16 | 10.70 | $10.75 | 143 |
| 2025-01-15 | 10.69 | $10.75 | 310 |
| 2025-01-14 | 10.68 | $10.76 | 10251 |
| 2025-01-13 | 10.67 | $10.85 | 308 |
| 2025-01-10 | 10.66 | $10.72 | 2616 |
| 2025-01-08 | 10.65 | $10.75 | 611 |
| 2025-01-07 | 10.64 | $10.69 | 272849 |
| 2025-01-06 | 10.63 | $10.66 | 600 |
| 2025-01-03 | 10.63 | $10.68 | 646230 |
| 2025-01-02 | 10.63 | $10.73 | 92800 |
| 2024-12-31 | 10.61 | $10.70 | 116807 |
| 2024-12-30 | 10.61 | $10.63 | 4035 |
| 2024-12-27 | 10.60 | $10.61 | 1200 |
| 2024-12-26 | 10.60 | $10.61 | 149 |
| 2024-12-24 | 10.60 | $10.63 | 823 |
| 2024-12-23 | 10.60 | $10.60 | 1300 |
| 2024-12-20 | 10.60 | $10.52 | 2423 |
| 2024-12-19 | 10.61 | $10.60 | — |
| 2024-12-18 | 10.61 | $10.61 | 25926 |
| 2024-12-17 | 10.61 | $10.64 | 78080 |
| 2024-12-16 | 10.60 | $10.62 | 572848 |
| 2024-12-13 | 10.60 | $10.62 | 203 |
| 2024-12-12 | 10.60 | $10.62 | 17308 |
| 2024-12-11 | 10.60 | $10.62 | 14511 |
| 2024-12-10 | 10.60 | $10.60 | 26100 |
| 2024-12-09 | 10.60 | $10.62 | 191941 |
| 2024-12-06 | 10.59 | $10.60 | 125 |
| 2024-12-05 | 10.59 | $10.60 | 25141 |
| 2024-12-04 | 10.59 | $10.60 | 200 |
| 2024-12-03 | 10.59 | $10.60 | 75145 |
| 2024-12-02 | 10.59 | $10.60 | 300 |
| 2024-11-29 | 10.59 | $10.61 | 221 |
| 2024-11-27 | 10.59 | $10.60 | 1101 |
| 2024-11-26 | 10.59 | $10.60 | 143 |
| 2024-11-25 | 10.58 | $10.60 | 406 |
| 2024-11-22 | 10.58 | $10.62 | 1011 |
| 2024-11-21 | 10.58 | $10.61 | 699401 |
| 2024-11-20 | 10.58 | $10.60 | 573727 |
| 2024-11-19 | 10.57 | $10.60 | 62504 |
| 2024-11-18 | 10.57 | $10.59 | 4091 |
| 2024-11-15 | 10.57 | $10.57 | 100 |
| 2024-11-14 | 10.57 | $10.60 | 248 |
| 2024-11-13 | 10.56 | $10.64 | 3300 |
| 2024-11-12 | 10.56 | $10.58 | — |
| 2024-11-11 | 10.55 | $10.58 | — |
| 2024-11-08 | 10.55 | $10.58 | 100015 |
| 2024-11-07 | 10.55 | $10.58 | — |
| 2024-11-06 | 10.54 | $10.58 | — |
| 2024-11-05 | 10.54 | $10.58 | — |
| 2024-11-04 | 10.54 | $10.58 | 1201 |
| 2024-11-01 | 10.53 | $10.58 | — |
| 2024-10-31 | 10.53 | $10.58 | 1300 |
| 2024-10-30 | 10.52 | $10.54 | 912 |
| 2024-10-29 | 10.52 | $10.55 | — |
| 2024-10-28 | 10.52 | $10.55 | 9237 |
| 2024-10-25 | 10.51 | $10.52 | — |
| 2024-10-24 | 10.51 | $10.52 | — |
| 2024-10-23 | 10.51 | $10.52 | 1200 |
| 2024-10-22 | 10.51 | $10.51 | — |
| 2024-10-21 | 10.51 | $10.51 | 504 |
| 2024-10-18 | 10.51 | $10.60 | 100 |
| 2024-10-17 | 10.50 | $10.61 | 22700 |
| 2024-10-16 | 10.49 | $10.50 | 1700 |
| 2024-10-15 | 10.49 | $10.49 | 3751 |
| 2024-10-14 | 10.49 | $10.50 | 6303 |
| 2024-10-11 | 10.49 | $10.50 | 6933 |
| 2024-10-10 | 10.49 | $10.51 | 11129 |
| 2024-10-09 | 10.48 | $10.50 | 7438 |
| 2024-10-08 | 10.48 | $10.50 | 8111 |
| 2024-10-07 | 10.48 | $10.50 | 7200 |
| 2024-10-04 | 10.48 | $10.49 | 7700 |
| 2024-10-03 | 10.48 | $10.49 | 8300 |
| 2024-10-02 | 10.47 | $10.49 | 9400 |
| 2024-10-01 | 10.47 | $10.49 | 120300 |
| 2024-09-30 | 10.47 | $10.48 | 13400 |
| 2024-09-27 | 10.47 | $10.48 | 15632 |
| 2024-09-26 | 10.47 | $10.48 | 18843 |
| 2024-09-25 | 10.47 | $10.49 | 9400 |
| 2024-09-24 | 10.46 | $10.48 | 140724 |
| 2024-09-23 | 10.46 | $10.48 | 5543 |
| 2024-09-20 | 10.46 | $10.48 | 17300 |
| 2024-09-19 | 10.46 | $10.48 | 12007 |
| 2024-09-18 | 10.46 | $10.48 | 20125 |
| 2024-09-17 | 10.45 | $10.48 | 6800 |
| 2024-09-16 | 10.45 | $10.48 | 8939 |
| 2024-09-13 | 10.45 | $10.48 | 22325 |
| 2024-09-12 | 10.44 | $10.48 | 106000 |
| 2024-09-11 | 10.44 | $10.47 | 22100 |
| 2024-09-10 | 10.44 | $10.47 | 12406 |
| 2024-09-09 | 10.43 | $10.47 | 100104 |
| 2024-09-06 | 10.43 | $10.45 | — |
| 2024-09-05 | 10.43 | $10.45 | — |
| 2024-09-04 | 10.43 | $10.45 | — |
| 2024-09-03 | 10.42 | $10.45 | 71100 |
| 2024-08-30 | 10.42 | $10.44 | — |
| 2024-08-29 | 10.42 | $10.44 | — |
| 2024-08-28 | 10.42 | $10.44 | 2504 |
| 2024-08-27 | 10.41 | $10.44 | — |
| 2024-08-26 | 10.41 | $10.44 | — |
| 2024-08-23 | 10.41 | $10.44 | 6400 |
| 2024-08-22 | 10.40 | $10.44 | 35300 |
| 2024-08-21 | 10.40 | $10.43 | 519 |
| 2024-08-20 | 10.40 | $10.43 | 437 |
| 2024-08-19 | 10.39 | $10.43 | 106022 |
| 2024-08-16 | 10.39 | $10.40 | — |
| 2024-08-15 | 10.39 | $10.40 | 1500 |
| 2024-08-14 | 10.39 | $10.40 | 2534 |
| 2024-08-13 | 10.39 | $10.38 | 1100 |
| 2024-08-12 | 10.39 | $10.39 | 4200 |
| 2024-08-09 | 10.39 | $10.40 | 100 |
| 2024-08-08 | 10.39 | $10.40 | — |
| 2024-08-07 | 10.39 | $10.40 | — |
| 2024-08-06 | 10.38 | $10.40 | — |
| 2024-08-05 | 10.38 | $10.40 | 734 |
| 2024-08-02 | 10.38 | $10.38 | 509 |
| 2024-08-01 | 10.38 | $10.40 | 25900 |
| 2024-07-31 | 10.38 | $10.39 | — |
| 2024-07-30 | 10.38 | $10.39 | 129 |
| 2024-07-29 | 10.38 | $10.40 | 407 |
| 2024-07-26 | 10.37 | $10.40 | 15000 |
| 2024-07-25 | 10.37 | $10.38 | — |
| 2024-07-24 | 10.37 | $10.38 | — |
| 2024-07-23 | 10.37 | $10.38 | — |
| 2024-07-22 | 10.37 | $10.38 | 1426 |
| 2024-07-19 | 10.37 | $10.38 | 11020 |
| 2024-07-18 | 10.37 | $10.38 | 1363 |
| 2024-07-17 | 10.37 | $10.36 | 118 |
| 2024-07-16 | 10.37 | $10.36 | — |
| 2024-07-15 | 10.37 | $10.36 | 169 |
| 2024-07-12 | 10.37 | $10.38 | 6022 |
| 2024-07-11 | 10.37 | $10.38 | — |
| 2024-07-10 | 10.36 | $10.38 | — |
| 2024-07-09 | 10.36 | $10.38 | — |
| 2024-07-08 | 10.36 | $10.37 | 1710 |
| 2024-07-05 | 10.36 | $10.36 | — |
| 2024-07-03 | 10.36 | $10.36 | — |
| 2024-07-02 | 10.36 | $10.36 | 24097 |
| 2024-07-01 | 10.36 | $10.35 | 274 |
| 2024-06-28 | 10.36 | $10.35 | 2041 |
| 2024-06-27 | 10.36 | $10.35 | 1851 |
| 2024-06-26 | 10.36 | $10.34 | 208 |
| 2024-06-25 | 10.37 | $10.35 | 40671 |
| 2024-06-24 | 10.37 | $10.35 | 2167 |
| 2024-06-21 | 10.37 | $10.35 | 730 |
| 2024-06-20 | 10.37 | $10.33 | 584396 |
| 2024-06-18 | 10.38 | $10.47 | — |
| 2024-06-17 | 10.37 | $10.47 | — |
| 2024-06-14 | 10.35 | $10.47 | — |
| 2024-06-13 | 10.34 | $10.47 | — |
| 2024-06-12 | 10.33 | $10.47 | 700 |
| 2024-06-11 | 10.31 | $10.32 | — |
| 2024-06-10 | 10.31 | $10.32 | — |
| 2024-06-07 | 10.31 | $10.32 | 10614 |
| 2024-06-06 | 10.31 | $10.33 | — |
| 2024-06-05 | 10.31 | $10.33 | 8587 |
| 2024-06-04 | 10.31 | $10.33 | 5852 |
| 2024-06-03 | 10.31 | $10.32 | 108 |
| 2024-05-31 | 10.31 | $10.32 | 101 |
| 2024-05-30 | 10.30 | $10.33 | — |
| 2024-05-29 | 10.30 | $10.33 | 6802 |
| 2024-05-28 | 10.30 | $10.32 | 167 |
| 2024-05-24 | 10.30 | $10.31 | 1112 |
| 2024-05-23 | 10.29 | $10.31 | 649 |
| 2024-05-22 | 10.29 | $10.32 | 2723 |
| 2024-05-21 | 10.29 | $10.31 | 5108 |
| 2024-05-20 | 10.29 | $10.31 | — |
| 2024-05-17 | 10.29 | $10.31 | 670 |
| 2024-05-16 | 10.28 | $10.30 | 132 |
| 2024-05-15 | 10.28 | $10.30 | 100 |
| 2024-05-14 | 10.28 | $10.30 | — |
| 2024-05-13 | 10.28 | $10.30 | — |
| 2024-05-10 | 10.28 | $10.30 | — |
| 2024-05-09 | 10.27 | $10.30 | — |
| 2024-05-08 | 10.27 | $10.30 | 51283 |
| 2024-05-07 | 10.27 | $10.28 | 14482 |
| 2024-05-06 | 10.27 | $10.28 | — |
| 2024-05-03 | 10.26 | $10.28 | — |
| 2024-05-02 | 10.26 | $10.28 | — |
| 2024-05-01 | 10.26 | $10.27 | 586 |
| 2024-04-30 | 10.26 | $10.26 | 9561 |
| 2024-04-29 | 10.26 | $10.28 | — |
| 2024-04-26 | 10.26 | $10.28 | 808 |
| 2024-04-25 | 10.25 | $10.27 | — |
| 2024-04-24 | 10.25 | $10.27 | 10367 |
| 2024-04-23 | 10.25 | $10.27 | — |
| 2024-04-22 | 10.25 | $10.27 | 5771 |
| 2024-04-19 | 10.25 | $10.27 | — |
| 2024-04-18 | 10.25 | $10.27 | 379 |
| 2024-04-17 | 10.24 | $10.27 | — |
| 2024-04-16 | 10.24 | $10.27 | 925 |
| 2024-04-15 | 10.24 | $10.25 | — |
| 2024-04-12 | 10.23 | $10.25 | 2609 |
| 2024-04-11 | 10.23 | $10.25 | 510 |
| 2024-04-10 | 10.23 | $10.24 | 3905 |
| 2024-04-09 | 10.23 | $10.24 | — |
| 2024-04-08 | 10.23 | $10.24 | 103 |
| 2024-04-05 | 10.23 | $10.25 | 1326 |
| 2024-04-04 | 10.23 | $10.24 | 973 |
| 2024-04-03 | 10.22 | $10.30 | — |
| 2024-04-02 | 10.22 | $10.30 | 11842 |
| 2024-04-01 | 10.21 | $10.26 | 133 |
| 2024-03-28 | 10.20 | $10.26 | — |
| 2024-03-27 | 10.20 | $10.26 | 109650 |
| 2024-03-26 | 10.19 | $10.22 | 44470 |
| 2024-03-25 | 10.19 | $10.19 | — |
| 2024-03-22 | 10.19 | $10.19 | — |
| 2024-03-21 | 10.19 | $10.19 | 1910 |
| 2024-03-20 | 10.19 | $10.19 | 1110 |
| 2024-03-19 | 10.18 | $10.21 | 46186 |
| 2024-03-18 | 10.18 | $10.19 | 71247 |
| 2024-03-15 | 10.18 | $10.20 | 148750 |
| 2024-03-14 | 10.18 | $10.18 | 175853 |
| 2024-03-13 | 10.18 | $10.19 | 50705 |
| 2024-03-12 | 10.18 | $10.18 | 7829 |
| 2024-03-11 | 10.18 | $10.19 | 3399 |
| 2024-03-08 | 10.18 | $10.18 | — |
| 2024-03-07 | 10.18 | $10.18 | 1492 |
| 2024-03-06 | 10.18 | $10.18 | 45399 |
| 2024-03-05 | 10.18 | $10.18 | 1000 |
| 2024-03-04 | 10.18 | $10.19 | 220405 |
| 2024-03-01 | 10.17 | $10.18 | 793 |
| 2024-02-29 | 10.17 | $10.15 | 3178 |
| 2024-02-28 | 10.18 | $10.18 | 2205 |
| 2024-02-27 | 10.18 | $10.17 | 1148 |
| 2024-02-26 | 10.18 | $10.18 | 460 |
| 2024-02-23 | 10.17 | $10.18 | 125367 |
| 2024-02-22 | 10.17 | $10.18 | — |
| 2024-02-21 | 10.17 | $10.18 | 2350 |
| 2024-02-20 | 10.17 | $10.18 | 3325 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
16.04
2026-07-22
Close Price
$12.00
Vol: 17835
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.60
Average
18.00
Maximum
62.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 16.04 | $12.00 | 17835 |
| 2026-07-21 | 16.88 | $12.00 | 11100 |
| 2026-07-20 | 17.80 | $11.75 | 7800 |
| 2026-07-17 | 18.85 | $12.00 | 13444 |
| 2026-07-16 | 19.99 | $12.00 | 48200 |
| 2026-07-15 | 21.22 | $11.80 | 7400 |
| 2026-07-14 | 22.57 | $11.69 | 21419 |
| 2026-07-13 | 24.04 | $12.24 | 39169 |
| 2026-07-10 | 25.57 | $12.69 | 59677 |
| 2026-07-09 | 27.17 | $12.89 | 223945 |
| 2026-07-08 | 28.89 | $26.69 | 71 |
| 2026-07-07 | 29.36 | $26.69 | 1103 |
| 2026-07-06 | 29.90 | $27.27 | 4200 |
| 2026-07-02 | 30.45 | $27.00 | 16308 |
| 2026-07-01 | 31.09 | $26.41 | 8300 |
| 2026-06-30 | 31.87 | $30.30 | 46893 |
| 2026-06-29 | 32.32 | $27.54 | 2500 |
| 2026-06-26 | 33.10 | $26.81 | 1702 |
| 2026-06-25 | 34.02 | $28.20 | 6300 |
| 2026-06-24 | 34.89 | $28.60 | 27306 |
| 2026-06-23 | 35.78 | $30.90 | 13970 |
| 2026-06-22 | 36.49 | $30.22 | 2832 |
| 2026-06-18 | 37.31 | $34.02 | 3100 |
| 2026-06-17 | 37.81 | $34.00 | 7024 |
| 2026-06-16 | 38.35 | $32.01 | 600 |
| 2026-06-15 | 39.13 | $35.00 | 5900 |
| 2026-06-12 | 39.65 | $33.01 | 3400 |
| 2026-06-11 | 40.39 | $34.42 | 5651 |
| 2026-06-10 | 41.03 | $37.70 | 2300 |
| 2026-06-09 | 41.38 | $43.00 | 747 |
| 2026-06-08 | 41.23 | $40.40 | 607 |
| 2026-06-05 | 41.33 | $40.40 | 732 |
| 2026-06-04 | 41.46 | $40.41 | 1000 |
| 2026-06-03 | 41.61 | $40.87 | 834 |
| 2026-06-02 | 41.74 | $43.00 | 1614 |
| 2026-06-01 | 41.66 | $40.00 | 1937 |
| 2026-05-29 | 41.91 | $42.00 | 2247 |
| 2026-05-28 | 41.96 | $41.52 | 1100 |
| 2026-05-27 | 42.09 | $45.32 | 1300 |
| 2026-05-26 | 41.86 | $40.00 | 2400 |
| 2026-05-22 | 42.15 | $40.06 | 5830 |
| 2026-05-21 | 42.48 | $40.50 | 6200 |
| 2026-05-20 | 42.79 | $42.18 | 10320 |
| 2026-05-19 | 42.95 | $41.60 | 329 |
| 2026-05-18 | 43.17 | $41.60 | 6800 |
| 2026-05-15 | 43.38 | $41.00 | 2515 |
| 2026-05-14 | 43.67 | $40.20 | 1832 |
| 2026-05-13 | 44.08 | $41.15 | 1599 |
| 2026-05-12 | 44.44 | $42.49 | 1149 |
| 2026-05-11 | 44.72 | $43.00 | 3231 |
| 2026-05-08 | 44.94 | $42.67 | 2000 |
| 2026-05-07 | 45.25 | $45.34 | 437 |
| 2026-05-06 | 45.42 | $45.34 | 1900 |
| 2026-05-05 | 45.50 | $44.99 | 2725 |
| 2026-05-04 | 45.53 | $43.50 | 1700 |
| 2026-05-01 | 45.61 | $46.18 | 3000 |
| 2026-04-30 | 45.34 | $43.70 | 3900 |
| 2026-04-29 | 45.22 | $45.96 | 4526 |
| 2026-04-28 | 44.78 | $46.12 | 25767 |
| 2026-04-27 | 44.23 | $44.89 | 1140 |
| 2026-04-24 | 43.69 | $47.20 | 4413 |
| 2026-04-23 | 42.83 | $45.00 | 3716 |
| 2026-04-22 | 42.10 | $46.01 | 41356 |
| 2026-04-21 | 41.17 | $41.38 | 6200 |
| 2026-04-20 | 40.61 | $40.80 | 7614 |
| 2026-04-17 | 40.05 | $45.31 | 5613 |
| 2026-04-16 | 38.97 | $48.00 | 8896 |
| 2026-04-15 | 37.53 | $51.20 | 49321 |
| 2026-04-14 | 35.69 | $51.80 | 146100 |
| 2026-04-13 | 33.66 | $40.40 | 22000 |
| 2026-04-10 | 32.65 | $56.00 | 78700 |
| 2026-04-09 | 30.01 | $67.86 | 529400 |
| 2026-04-08 | 26.04 | $28.00 | 4322 |
| 2026-04-07 | 25.86 | $26.50 | 1428 |
| 2026-04-06 | 25.82 | $25.42 | 15 |
| 2026-04-02 | 25.91 | $25.42 | 484 |
| 2026-04-01 | 26.02 | $25.42 | 4000 |
| 2026-03-31 | 26.16 | $24.50 | 1543 |
| 2026-03-30 | 26.42 | $24.37 | 399 |
| 2026-03-27 | 26.74 | $24.37 | 3208 |
| 2026-03-26 | 27.10 | $26.22 | 293 |
| 2026-03-25 | 27.31 | $26.22 | 11 |
| 2026-03-24 | 27.55 | $26.22 | 1243 |
| 2026-03-23 | 27.83 | $27.12 | 3700 |
| 2026-03-20 | 28.08 | $27.50 | 4533 |
| 2026-03-19 | 28.33 | $26.30 | 13404 |
| 2026-03-18 | 28.74 | $28.19 | 5900 |
| 2026-03-17 | 29.03 | $27.83 | 3545 |
| 2026-03-16 | 29.44 | $26.32 | 7079 |
| 2026-03-13 | 30.09 | $25.61 | 4660 |
| 2026-03-12 | 30.92 | $26.76 | 18103 |
| 2026-03-11 | 31.74 | $24.81 | 3095 |
| 2026-03-10 | 32.87 | $27.01 | 2734 |
| 2026-03-09 | 33.88 | $26.65 | 7415 |
| 2026-03-06 | 35.04 | $30.06 | 8500 |
| 2026-03-05 | 35.96 | $30.74 | 14600 |
| 2026-03-04 | 36.90 | $30.00 | 3172 |
| 2026-03-03 | 38.03 | $33.49 | 4500 |
| 2026-03-02 | 38.92 | $33.34 | 6130 |
| 2026-02-27 | 39.91 | $32.31 | 6746 |
| 2026-02-26 | 41.10 | $32.31 | 9961 |
| 2026-02-25 | 42.40 | $32.07 | 6200 |
| 2026-02-24 | 43.81 | $35.27 | 1970 |
| 2026-02-23 | 45.02 | $36.73 | 13251 |
| 2026-02-20 | 46.18 | $37.94 | 7715 |
| 2026-02-19 | 47.32 | $34.45 | 11071 |
| 2026-02-18 | 48.90 | $40.86 | 2947 |
| 2026-02-17 | 49.90 | $45.36 | 5141 |
| 2026-02-13 | 50.52 | $48.00 | 11120 |
| 2026-02-12 | 50.88 | $48.31 | 1522 |
| 2026-02-11 | 51.24 | $48.26 | 5700 |
| 2026-02-10 | 51.67 | $48.50 | 11113 |
| 2026-02-09 | 52.15 | $49.40 | 4285 |
| 2026-02-06 | 52.63 | $48.46 | 3152 |
| 2026-02-05 | 53.28 | $47.84 | 4100 |
| 2026-02-04 | 54.13 | $49.70 | 12900 |
| 2026-02-03 | 54.94 | $54.02 | 9222 |
| 2026-02-02 | 55.42 | $53.75 | 12830 |
| 2026-01-30 | 56.03 | $52.60 | 5594 |
| 2026-01-29 | 56.80 | $52.49 | 4585 |
| 2026-01-28 | 57.73 | $53.74 | 9027 |
| 2026-01-27 | 58.49 | $53.26 | 20800 |
| 2026-01-26 | 59.25 | $54.81 | 8224 |
| 2026-01-23 | 59.84 | $55.79 | 10201 |
| 2026-01-22 | 60.27 | $58.90 | 15987 |
| 2026-01-21 | 60.28 | $57.20 | 47889 |
| 2026-01-20 | 60.35 | $46.82 | 26600 |
| 2026-01-16 | 61.43 | $55.23 | 129528 |
| 2026-01-15 | 61.58 | $46.01 | 21642 |
| 2026-01-14 | 62.51 | $56.59 | 17315 |
| 2026-01-13 | 62.31 | $60.28 | 15106 |
| 2026-01-12 | 61.61 | $63.51 | 20843 |
| 2026-01-09 | 60.47 | $67.08 | 31828 |
| 2026-01-08 | 58.84 | $67.01 | 38399 |
| 2026-01-07 | 57.32 | $77.06 | 40100 |
| 2026-01-06 | 54.51 | $77.25 | 58432 |
| 2026-01-05 | 51.36 | $71.63 | 95748 |
| 2026-01-02 | 48.43 | $75.86 | 167543 |
| 2025-12-31 | 44.78 | $64.01 | 485200 |
| 2025-12-30 | 42.00 | $82.58 | 918200 |
| 2025-12-29 | 37.10 | $43.65 | 88015 |
| 2025-12-26 | 35.75 | $44.02 | 194700 |
| 2025-12-24 | 34.21 | $48.00 | 420000 |
| 2025-12-23 | 32.12 | $44.01 | 871200 |
| 2025-12-22 | 30.24 | $32.01 | 55706 |
| 2025-12-19 | 29.41 | $36.03 | 125404 |
| 2025-12-18 | 28.06 | $52.23 | 1.0M |
| 2025-12-17 | 24.98 | $26.01 | 11041 |
| 2025-12-16 | 24.32 | $26.96 | 38278 |
| 2025-12-15 | 23.49 | $30.51 | 56925 |
| 2025-12-12 | 22.23 | $29.67 | 57842 |
| 2025-12-11 | 20.97 | $35.85 | 340303 |
| 2025-12-10 | 19.01 | $34.72 | 484400 |
| 2025-12-09 | 17.05 | $88.50 | 6.7M |
| 2025-12-08 | 9.60 | $8.00 | 2 |
| 2025-12-05 | 9.84 | $8.00 | 800 |
| 2025-12-04 | 10.15 | $8.02 | 3622 |
| 2025-12-03 | 10.48 | $8.18 | 3242 |
| 2025-12-02 | 10.81 | $9.00 | 2426 |
| 2025-12-01 | 11.07 | $9.12 | 12546 |
| 2025-11-28 | 11.33 | $10.65 | 13000 |
| 2025-11-26 | 11.45 | $11.70 | 3214 |
| 2025-11-25 | 11.47 | $11.32 | 7505 |
| 2025-11-24 | 11.52 | $10.10 | 4800 |
| 2025-11-21 | 11.70 | $10.05 | 5182 |
| 2025-11-20 | 11.88 | $9.81 | 8539 |
| 2025-11-19 | 12.10 | $10.39 | 23503 |
| 2025-11-18 | 12.27 | $10.52 | 7600 |
| 2025-11-17 | 12.43 | $11.01 | 6536 |
| 2025-11-14 | 12.54 | $11.70 | 30607 |
| 2025-11-13 | 12.59 | $12.08 | 28622 |
| 2025-11-12 | 12.59 | $12.61 | 38414 |
| 2025-11-11 | 12.54 | $12.20 | 132500 |
| 2025-11-10 | 12.53 | $11.40 | 26730 |
| 2025-11-07 | 12.59 | $12.50 | 50118 |
| 2025-11-06 | 12.55 | $21.80 | 249816 |
| 2025-11-05 | 11.56 | $13.55 | 5300 |
| 2025-11-04 | 11.35 | $11.10 | 2200 |
| 2025-11-03 | 11.38 | $11.30 | 306 |
| 2025-10-31 | 11.39 | $11.44 | 1000 |
| 2025-10-30 | 11.38 | $11.45 | 1 |
| 2025-10-29 | 11.37 | $11.45 | 700 |
| 2025-10-28 | 11.37 | $11.33 | 1 |
| 2025-10-27 | 11.37 | $11.33 | 124 |
| 2025-10-24 | 11.37 | $11.33 | 1 |
| 2025-10-23 | 11.38 | $11.33 | 1007 |
| 2025-10-22 | 11.38 | $11.40 | 25114 |
| 2025-10-21 | 11.37 | $11.40 | 1 |
| 2025-10-20 | 11.37 | $11.40 | 13 |
| 2025-10-17 | 11.36 | $11.40 | 13 |
| 2025-10-16 | 11.36 | $11.40 | 30 |
| 2025-10-15 | 11.35 | $11.40 | 5504 |
| 2025-10-14 | 11.35 | $11.43 | 4004 |
| 2025-10-13 | 11.34 | $11.40 | 10720 |
| 2025-10-10 | 11.33 | $11.35 | 1 |
| 2025-10-09 | 11.33 | $11.35 | 35106 |
| 2025-10-08 | 11.33 | $11.33 | 1 |
| 2025-10-07 | 11.32 | $11.33 | — |
| 2025-10-06 | 11.32 | $11.33 | 3 |
| 2025-10-03 | 11.32 | $11.33 | 1523 |
| 2025-10-02 | 11.32 | $11.34 | 34 |
| 2025-10-01 | 11.31 | $11.34 | 1100 |
| 2025-09-30 | 11.31 | $11.32 | 113 |
| 2025-09-29 | 11.31 | $11.32 | 3 |
| 2025-09-26 | 11.30 | $11.32 | 4 |
| 2025-09-25 | 11.30 | $11.32 | 1 |
| 2025-09-24 | 11.30 | $11.32 | 4 |
| 2025-09-23 | 11.30 | $11.32 | 2 |
| 2025-09-22 | 11.29 | $11.32 | — |
| 2025-09-19 | 11.29 | $11.32 | 176 |
| 2025-09-18 | 11.29 | $11.32 | — |
| 2025-09-17 | 11.28 | $11.32 | 349 |
| 2025-09-16 | 11.28 | $11.33 | 37500 |
| 2025-09-15 | 11.27 | $11.30 | 8105 |
| 2025-09-12 | 11.27 | $11.30 | 8105 |
| 2025-09-11 | 11.26 | $11.25 | 1 |
| 2025-09-10 | 11.26 | $11.25 | — |
| 2025-09-09 | 11.26 | $11.25 | 2 |
| 2025-09-08 | 11.26 | $11.25 | 2 |
| 2025-09-05 | 11.26 | $11.25 | — |
| 2025-09-04 | 11.26 | $11.25 | 38850 |
| 2025-09-03 | 11.26 | $11.28 | 25000 |
| 2025-09-02 | 11.26 | $11.30 | 2 |
| 2025-08-29 | 11.25 | $11.30 | — |
| 2025-08-28 | 11.24 | $11.30 | 1 |
| 2025-08-27 | 11.24 | $11.30 | 1200 |
| 2025-08-26 | 11.23 | $11.25 | 133 |
| 2025-08-25 | 11.23 | $11.25 | 133 |
| 2025-08-22 | 11.23 | $11.25 | 10131 |
| 2025-08-21 | 11.22 | $11.30 | 1000 |
| 2025-08-20 | 11.22 | $11.21 | 198 |
| 2025-08-19 | 11.22 | $11.21 | — |
| 2025-08-18 | 11.22 | $11.21 | 99 |
| 2025-08-15 | 11.22 | $11.21 | — |
| 2025-08-14 | 11.22 | $11.21 | 1 |
| 2025-08-13 | 11.22 | $11.21 | — |
| 2025-08-12 | 11.22 | $11.21 | — |
| 2025-08-11 | 11.22 | $11.21 | 50 |
| 2025-08-08 | 11.22 | $11.21 | — |
| 2025-08-07 | 11.22 | $11.21 | 12 |
| 2025-08-06 | 11.22 | $11.21 | 300 |
| 2025-08-05 | 11.22 | $11.17 | 5 |
| 2025-08-04 | 11.22 | $11.17 | 304 |
| 2025-08-01 | 11.23 | $11.30 | 6 |
| 2025-07-31 | 11.22 | $11.30 | 1 |
| 2025-07-30 | 11.20 | $11.30 | 111 |
| 2025-07-29 | 11.19 | $11.29 | 260 |
| 2025-07-28 | 11.18 | $11.29 | 300 |
| 2025-07-25 | 11.17 | $11.17 | 1510 |
| 2025-07-24 | 11.17 | $11.25 | — |
| 2025-07-23 | 11.16 | $11.25 | 27235 |
| 2025-07-22 | 11.15 | $11.15 | — |
| 2025-07-21 | 11.15 | $11.15 | — |
| 2025-07-18 | 11.15 | $11.15 | 2 |
| 2025-07-17 | 11.15 | $11.15 | 5 |
| 2025-07-16 | 11.15 | $11.15 | 4300 |
| 2025-07-15 | 11.15 | $11.16 | 6 |
| 2025-07-14 | 11.15 | $11.16 | 5 |
| 2025-07-11 | 11.15 | $11.16 | — |
| 2025-07-10 | 11.15 | $11.16 | 50048 |
| 2025-07-09 | 11.15 | $11.10 | — |
| 2025-07-08 | 11.15 | $11.10 | 2209 |
| 2025-07-07 | 11.16 | $11.10 | 2409 |
| 2025-07-03 | 11.17 | $11.15 | — |
| 2025-07-02 | 11.17 | $11.15 | — |
| 2025-07-01 | 11.17 | $11.15 | — |
| 2025-06-30 | 11.17 | $11.15 | 13 |
| 2025-06-27 | 11.17 | $11.15 | 5 |
| 2025-06-26 | 11.17 | $11.15 | 200 |
| 2025-06-25 | 11.17 | $11.20 | 2 |
| 2025-06-24 | 11.17 | $11.20 | 1 |
| 2025-06-23 | 11.17 | $11.20 | 3 |
| 2025-06-20 | 11.16 | $11.20 | 803 |
| 2025-06-18 | 11.16 | $11.18 | 2 |
| 2025-06-17 | 11.15 | $11.18 | 1127 |
| 2025-06-16 | 11.15 | $11.17 | 30300 |
| 2025-06-13 | 11.15 | $11.15 | — |
| 2025-06-12 | 11.15 | $11.15 | — |
| 2025-06-11 | 11.15 | $11.15 | — |
| 2025-06-10 | 11.15 | $11.15 | — |
| 2025-06-09 | 11.15 | $11.15 | — |
| 2025-06-06 | 11.15 | $11.15 | — |
| 2025-06-05 | 11.14 | $11.15 | 2600 |
| 2025-06-04 | 11.14 | $11.14 | — |
| 2025-06-03 | 11.14 | $11.14 | 5 |
| 2025-06-02 | 11.13 | $11.14 | — |
| 2025-05-30 | 11.13 | $11.14 | 34417 |
| 2025-05-29 | 11.12 | $11.15 | 2737 |
| 2025-05-28 | 11.12 | $11.17 | 8 |
| 2025-05-27 | 11.11 | $11.17 | 20006 |
| 2025-05-23 | 11.10 | $11.15 | 1461 |
| 2025-05-22 | 11.09 | $11.15 | 1500 |
| 2025-05-21 | 11.08 | $11.20 | 65 |
| 2025-05-20 | 11.06 | $11.20 | 542 |
| 2025-05-19 | 11.05 | $11.13 | 7400 |
| 2025-05-16 | 11.04 | $11.15 | 17300 |
| 2025-05-15 | 11.02 | $11.09 | 175000 |
| 2025-05-14 | 11.02 | $11.03 | 4700 |
| 2025-05-13 | 11.02 | $11.03 | — |
| 2025-05-12 | 11.01 | $11.03 | — |
| 2025-05-09 | 11.01 | $11.03 | 9613 |
| 2025-05-08 | 11.01 | $11.00 | 306 |
| 2025-05-07 | 11.01 | $11.00 | — |
| 2025-05-06 | 11.01 | $11.00 | 500 |
| 2025-05-05 | 11.01 | $10.98 | 25300 |
| 2025-05-02 | 11.01 | $11.03 | — |
| 2025-05-01 | 11.01 | $11.03 | — |
| 2025-04-30 | 11.01 | $11.03 | — |
| 2025-04-29 | 11.00 | $11.03 | — |
| 2025-04-28 | 11.00 | $11.03 | — |
| 2025-04-25 | 11.00 | $11.03 | 3402 |
| 2025-04-24 | 10.99 | $11.00 | — |
| 2025-04-23 | 10.99 | $11.00 | — |
| 2025-04-22 | 10.99 | $11.00 | 58100 |
| 2025-04-21 | 10.99 | $10.99 | — |
| 2025-04-17 | 10.99 | $10.99 | 1700 |
| 2025-04-16 | 10.99 | $11.00 | — |
| 2025-04-15 | 10.99 | $11.00 | — |
| 2025-04-14 | 10.99 | $11.00 | 112 |
| 2025-04-11 | 10.99 | $10.97 | — |
| 2025-04-10 | 10.99 | $10.97 | — |
| 2025-04-09 | 10.99 | $10.97 | — |
| 2025-04-08 | 10.99 | $10.97 | 300 |
| 2025-04-07 | 10.99 | $10.99 | — |
| 2025-04-04 | 10.99 | $10.99 | 500 |
| 2025-04-03 | 10.99 | $11.00 | 46025 |
| 2025-04-02 | 10.99 | $10.98 | 32300 |
| 2025-04-01 | 10.99 | $11.00 | 198 |
| 2025-03-31 | 10.99 | $11.00 | — |
| 2025-03-28 | 10.98 | $11.00 | — |
| 2025-03-27 | 10.98 | $11.00 | — |
| 2025-03-26 | 10.98 | $11.00 | — |
| 2025-03-25 | 10.97 | $11.00 | — |
| 2025-03-24 | 10.97 | $11.00 | — |
| 2025-03-21 | 10.97 | $11.00 | — |
| 2025-03-20 | 10.96 | $11.00 | 301 |
| 2025-03-19 | 10.96 | $11.01 | 3829 |
| 2025-03-18 | 10.95 | $10.96 | 500 |
| 2025-03-17 | 10.95 | $10.95 | — |
| 2025-03-14 | 10.95 | $10.95 | — |
| 2025-03-13 | 10.94 | $10.95 | — |
| 2025-03-12 | 10.94 | $10.95 | — |
| 2025-03-11 | 10.94 | $10.95 | — |
| 2025-03-10 | 10.94 | $10.95 | 683 |
| 2025-03-07 | 10.93 | $10.95 | 1123 |
| 2025-03-06 | 10.93 | $10.96 | 500 |
| 2025-03-05 | 10.92 | $10.96 | 1680 |
| 2025-03-04 | 10.91 | $10.96 | 520 |
| 2025-03-03 | 10.91 | $10.96 | 400 |
| 2025-02-28 | 10.90 | $10.95 | — |
| 2025-02-27 | 10.89 | $10.95 | — |
| 2025-02-26 | 10.88 | $10.95 | 1500 |
| 2025-02-25 | 10.87 | $10.90 | — |
| 2025-02-24 | 10.86 | $10.90 | — |
| 2025-02-21 | 10.86 | $10.90 | — |
| 2025-02-20 | 10.85 | $10.90 | — |
| 2025-02-19 | 10.84 | $10.90 | — |
| 2025-02-18 | 10.83 | $10.90 | 800 |
| 2025-02-14 | 10.82 | $10.90 | — |
| 2025-02-13 | 10.81 | $10.90 | 612 |
| 2025-02-12 | 10.80 | $10.86 | 16668 |
| 2025-02-11 | 10.79 | $10.86 | 153200 |
| 2025-02-10 | 10.78 | $10.82 | 34493 |
| 2025-02-07 | 10.78 | $10.80 | 500 |
| 2025-02-06 | 10.78 | $10.78 | 532 |
| 2025-02-05 | 10.78 | $10.87 | 206 |
| 2025-02-04 | 10.76 | $10.87 | 237 |
| 2025-02-03 | 10.75 | $10.75 | 1735 |
| 2025-01-31 | 10.75 | $10.75 | 2612 |
| 2025-01-30 | 10.75 | $10.74 | 59762 |
| 2025-01-29 | 10.75 | $10.67 | 2045 |
| 2025-01-28 | 10.76 | $10.85 | 137 |
| 2025-01-27 | 10.75 | $10.71 | 7600 |
| 2025-01-24 | 10.75 | $10.79 | — |
| 2025-01-23 | 10.74 | $10.79 | 1016 |
| 2025-01-22 | 10.73 | $10.75 | — |
| 2025-01-21 | 10.72 | $10.75 | 2404 |
| 2025-01-17 | 10.72 | $10.75 | — |
| 2025-01-16 | 10.71 | $10.75 | 143 |
| 2025-01-15 | 10.70 | $10.75 | 310 |
| 2025-01-14 | 10.69 | $10.76 | 10251 |
| 2025-01-13 | 10.68 | $10.85 | 308 |
| 2025-01-10 | 10.66 | $10.72 | 2616 |
| 2025-01-08 | 10.66 | $10.75 | 611 |
| 2025-01-07 | 10.64 | $10.69 | 272849 |
| 2025-01-06 | 10.64 | $10.66 | 600 |
| 2025-01-03 | 10.63 | $10.68 | 646230 |
| 2025-01-02 | 10.63 | $10.73 | 92800 |
| 2024-12-31 | 10.62 | $10.70 | 116807 |
| 2024-12-30 | 10.61 | $10.63 | 4035 |
| 2024-12-27 | 10.61 | $10.61 | 1200 |
| 2024-12-26 | 10.61 | $10.61 | 149 |
| 2024-12-24 | 10.61 | $10.63 | 823 |
| 2024-12-23 | 10.60 | $10.60 | 1300 |
| 2024-12-20 | 10.60 | $10.52 | 2423 |
| 2024-12-19 | 10.61 | $10.60 | — |
| 2024-12-18 | 10.61 | $10.61 | 25926 |
| 2024-12-17 | 10.61 | $10.64 | 78080 |
| 2024-12-16 | 10.61 | $10.62 | 572848 |
| 2024-12-13 | 10.61 | $10.62 | 203 |
| 2024-12-12 | 10.61 | $10.62 | 17308 |
| 2024-12-11 | 10.60 | $10.62 | 14511 |
| 2024-12-10 | 10.60 | $10.60 | 26100 |
| 2024-12-09 | 10.60 | $10.62 | 191941 |
| 2024-12-06 | 10.60 | $10.60 | 125 |
| 2024-12-05 | 10.60 | $10.60 | 25141 |
| 2024-12-04 | 10.60 | $10.60 | 200 |
| 2024-12-03 | 10.60 | $10.60 | 75145 |
| 2024-12-02 | 10.60 | $10.60 | 300 |
| 2024-11-29 | 10.60 | $10.61 | 221 |
| 2024-11-27 | 10.60 | $10.60 | 1101 |
| 2024-11-26 | 10.60 | $10.60 | 143 |
| 2024-11-25 | 10.60 | $10.60 | 406 |
| 2024-11-22 | 10.59 | $10.62 | 1011 |
| 2024-11-21 | 10.59 | $10.61 | 699401 |
| 2024-11-20 | 10.59 | $10.60 | 573727 |
| 2024-11-19 | 10.58 | $10.60 | 62504 |
| 2024-11-18 | 10.58 | $10.59 | 4091 |
| 2024-11-15 | 10.58 | $10.57 | 100 |
| 2024-11-14 | 10.58 | $10.60 | 248 |
| 2024-11-13 | 10.57 | $10.64 | 3300 |
| 2024-11-12 | 10.57 | $10.58 | — |
| 2024-11-11 | 10.56 | $10.58 | — |
| 2024-11-08 | 10.56 | $10.58 | 100015 |
| 2024-11-07 | 10.56 | $10.58 | — |
| 2024-11-06 | 10.55 | $10.58 | — |
| 2024-11-05 | 10.55 | $10.58 | — |
| 2024-11-04 | 10.55 | $10.58 | 1201 |
| 2024-11-01 | 10.54 | $10.58 | — |
| 2024-10-31 | 10.54 | $10.58 | 1300 |
| 2024-10-30 | 10.53 | $10.54 | 912 |
| 2024-10-29 | 10.53 | $10.55 | — |
| 2024-10-28 | 10.52 | $10.55 | 9237 |
| 2024-10-25 | 10.52 | $10.52 | — |
| 2024-10-24 | 10.52 | $10.52 | — |
| 2024-10-23 | 10.52 | $10.52 | 1200 |
| 2024-10-22 | 10.52 | $10.51 | — |
| 2024-10-21 | 10.52 | $10.51 | 504 |
| 2024-10-18 | 10.52 | $10.60 | 100 |
| 2024-10-17 | 10.51 | $10.61 | 22700 |
| 2024-10-16 | 10.49 | $10.50 | 1700 |
| 2024-10-15 | 10.49 | $10.49 | 3751 |
| 2024-10-14 | 10.49 | $10.50 | 6303 |
| 2024-10-11 | 10.49 | $10.50 | 6933 |
| 2024-10-10 | 10.49 | $10.51 | 11129 |
| 2024-10-09 | 10.49 | $10.50 | 7438 |
| 2024-10-08 | 10.49 | $10.50 | 8111 |
| 2024-10-07 | 10.49 | $10.50 | 7200 |
| 2024-10-04 | 10.48 | $10.49 | 7700 |
| 2024-10-03 | 10.48 | $10.49 | 8300 |
| 2024-10-02 | 10.48 | $10.49 | 9400 |
| 2024-10-01 | 10.48 | $10.49 | 120300 |
| 2024-09-30 | 10.48 | $10.48 | 13400 |
| 2024-09-27 | 10.48 | $10.48 | 15632 |
| 2024-09-26 | 10.48 | $10.48 | 18843 |
| 2024-09-25 | 10.48 | $10.49 | 9400 |
| 2024-09-24 | 10.47 | $10.48 | 140724 |
| 2024-09-23 | 10.47 | $10.48 | 5543 |
| 2024-09-20 | 10.47 | $10.48 | 17300 |
| 2024-09-19 | 10.47 | $10.48 | 12007 |
| 2024-09-18 | 10.47 | $10.48 | 20125 |
| 2024-09-17 | 10.46 | $10.48 | 6800 |
| 2024-09-16 | 10.46 | $10.48 | 8939 |
| 2024-09-13 | 10.46 | $10.48 | 22325 |
| 2024-09-12 | 10.45 | $10.48 | 106000 |
| 2024-09-11 | 10.45 | $10.47 | 22100 |
| 2024-09-10 | 10.45 | $10.47 | 12406 |
| 2024-09-09 | 10.44 | $10.47 | 100104 |
| 2024-09-06 | 10.44 | $10.45 | — |
| 2024-09-05 | 10.44 | $10.45 | — |
| 2024-09-04 | 10.43 | $10.45 | — |
| 2024-09-03 | 10.43 | $10.45 | 71100 |
| 2024-08-30 | 10.43 | $10.44 | — |
| 2024-08-29 | 10.42 | $10.44 | — |
| 2024-08-28 | 10.42 | $10.44 | 2504 |
| 2024-08-27 | 10.42 | $10.44 | — |
| 2024-08-26 | 10.42 | $10.44 | — |
| 2024-08-23 | 10.41 | $10.44 | 6400 |
| 2024-08-22 | 10.41 | $10.44 | 35300 |
| 2024-08-21 | 10.41 | $10.43 | 519 |
| 2024-08-20 | 10.40 | $10.43 | 437 |
| 2024-08-19 | 10.40 | $10.43 | 106022 |
| 2024-08-16 | 10.40 | $10.40 | — |
| 2024-08-15 | 10.39 | $10.40 | 1500 |
| 2024-08-14 | 10.39 | $10.40 | 2534 |
| 2024-08-13 | 10.39 | $10.38 | 1100 |
| 2024-08-12 | 10.39 | $10.39 | 4200 |
| 2024-08-09 | 10.39 | $10.40 | 100 |
| 2024-08-08 | 10.39 | $10.40 | — |
| 2024-08-07 | 10.39 | $10.40 | — |
| 2024-08-06 | 10.39 | $10.40 | — |
| 2024-08-05 | 10.39 | $10.40 | 734 |
| 2024-08-02 | 10.38 | $10.38 | 509 |
| 2024-08-01 | 10.38 | $10.40 | 25900 |
| 2024-07-31 | 10.38 | $10.39 | — |
| 2024-07-30 | 10.38 | $10.39 | 129 |
| 2024-07-29 | 10.38 | $10.40 | 407 |
| 2024-07-26 | 10.38 | $10.40 | 15000 |
| 2024-07-25 | 10.37 | $10.38 | — |
| 2024-07-24 | 10.37 | $10.38 | — |
| 2024-07-23 | 10.37 | $10.38 | — |
| 2024-07-22 | 10.37 | $10.38 | 1426 |
| 2024-07-19 | 10.37 | $10.38 | 11020 |
| 2024-07-18 | 10.37 | $10.38 | 1363 |
| 2024-07-17 | 10.36 | $10.36 | 118 |
| 2024-07-16 | 10.37 | $10.36 | — |
| 2024-07-15 | 10.37 | $10.36 | 169 |
| 2024-07-12 | 10.37 | $10.38 | 6022 |
| 2024-07-11 | 10.37 | $10.38 | — |
| 2024-07-10 | 10.37 | $10.38 | — |
| 2024-07-09 | 10.37 | $10.38 | — |
| 2024-07-08 | 10.37 | $10.37 | 1710 |
| 2024-07-05 | 10.37 | $10.36 | — |
| 2024-07-03 | 10.37 | $10.36 | — |
| 2024-07-02 | 10.37 | $10.36 | 24097 |
| 2024-07-01 | 10.37 | $10.35 | 274 |
| 2024-06-28 | 10.37 | $10.35 | 2041 |
| 2024-06-27 | 10.38 | $10.35 | 1851 |
| 2024-06-26 | 10.38 | $10.34 | 208 |
| 2024-06-25 | 10.38 | $10.35 | 40671 |
| 2024-06-24 | 10.38 | $10.35 | 2167 |
| 2024-06-21 | 10.38 | $10.35 | 730 |
| 2024-06-20 | 10.38 | $10.33 | 584396 |
| 2024-06-18 | 10.39 | $10.47 | — |
| 2024-06-17 | 10.37 | $10.47 | — |
| 2024-06-14 | 10.36 | $10.47 | — |
| 2024-06-13 | 10.35 | $10.47 | — |
| 2024-06-12 | 10.34 | $10.47 | 700 |
| 2024-06-11 | 10.32 | $10.32 | — |
| 2024-06-10 | 10.32 | $10.32 | — |
| 2024-06-07 | 10.32 | $10.32 | 10614 |
| 2024-06-06 | 10.32 | $10.33 | — |
| 2024-06-05 | 10.32 | $10.33 | 8587 |
| 2024-06-04 | 10.32 | $10.33 | 5852 |
| 2024-06-03 | 10.31 | $10.32 | 108 |
| 2024-05-31 | 10.31 | $10.32 | 101 |
| 2024-05-30 | 10.31 | $10.33 | — |
| 2024-05-29 | 10.31 | $10.33 | 6802 |
| 2024-05-28 | 10.30 | $10.32 | 167 |
| 2024-05-24 | 10.30 | $10.31 | 1112 |
| 2024-05-23 | 10.30 | $10.31 | 649 |
| 2024-05-22 | 10.30 | $10.32 | 2723 |
| 2024-05-21 | 10.30 | $10.31 | 5108 |
| 2024-05-20 | 10.29 | $10.31 | — |
| 2024-05-17 | 10.29 | $10.31 | 670 |
| 2024-05-16 | 10.29 | $10.30 | 132 |
| 2024-05-15 | 10.29 | $10.30 | 100 |
| 2024-05-14 | 10.29 | $10.30 | — |
| 2024-05-13 | 10.28 | $10.30 | — |
| 2024-05-10 | 10.28 | $10.30 | — |
| 2024-05-09 | 10.28 | $10.30 | — |
| 2024-05-08 | 10.28 | $10.30 | 51283 |
| 2024-05-07 | 10.27 | $10.28 | 14482 |
| 2024-05-06 | 10.27 | $10.28 | — |
| 2024-05-03 | 10.27 | $10.28 | — |
| 2024-05-02 | 10.27 | $10.28 | — |
| 2024-05-01 | 10.27 | $10.27 | 586 |
| 2024-04-30 | 10.27 | $10.26 | 9561 |
| 2024-04-29 | 10.27 | $10.28 | — |
| 2024-04-26 | 10.26 | $10.28 | 808 |
| 2024-04-25 | 10.26 | $10.27 | — |
| 2024-04-24 | 10.26 | $10.27 | 10367 |
| 2024-04-23 | 10.26 | $10.27 | — |
| 2024-04-22 | 10.26 | $10.27 | 5771 |
| 2024-04-19 | 10.26 | $10.27 | — |
| 2024-04-18 | 10.26 | $10.27 | 379 |
| 2024-04-17 | 10.25 | $10.27 | — |
| 2024-04-16 | 10.25 | $10.27 | 925 |
| 2024-04-15 | 10.25 | $10.25 | — |
| 2024-04-12 | 10.25 | $10.25 | 2609 |
| 2024-04-11 | 10.24 | $10.25 | 510 |
| 2024-04-10 | 10.24 | $10.24 | 3905 |
| 2024-04-09 | 10.24 | $10.24 | — |
| 2024-04-08 | 10.24 | $10.24 | 103 |
| 2024-04-05 | 10.24 | $10.25 | 1326 |
| 2024-04-04 | 10.23 | $10.24 | 973 |
| 2024-04-03 | 10.23 | $10.30 | — |
| 2024-04-02 | 10.22 | $10.30 | 11842 |
| 2024-04-01 | 10.21 | $10.26 | 133 |
| 2024-03-28 | 10.21 | $10.26 | — |
| 2024-03-27 | 10.20 | $10.26 | 109650 |
| 2024-03-26 | 10.19 | $10.22 | 44470 |
| 2024-03-25 | 10.19 | $10.19 | — |
| 2024-03-22 | 10.19 | $10.19 | — |
| 2024-03-21 | 10.19 | $10.19 | 1910 |
| 2024-03-20 | 10.19 | $10.19 | 1110 |
| 2024-03-19 | 10.19 | $10.21 | 46186 |
| 2024-03-18 | 10.18 | $10.19 | 71247 |
| 2024-03-15 | 10.18 | $10.20 | 148750 |
| 2024-03-14 | 10.18 | $10.18 | 175853 |
| 2024-03-13 | 10.18 | $10.19 | 50705 |
| 2024-03-12 | 10.18 | $10.18 | 7829 |
| 2024-03-11 | 10.18 | $10.19 | 3399 |
| 2024-03-08 | 10.18 | $10.18 | — |
| 2024-03-07 | 10.18 | $10.18 | 1492 |
| 2024-03-06 | 10.18 | $10.18 | 45399 |
| 2024-03-05 | 10.18 | $10.18 | 1000 |
| 2024-03-04 | 10.18 | $10.19 | 220405 |
| 2024-03-01 | 10.18 | $10.18 | 793 |
| 2024-02-29 | 10.18 | $10.15 | 3178 |
| 2024-02-28 | 10.18 | $10.18 | 2205 |
| 2024-02-27 | 10.18 | $10.17 | 1148 |
| 2024-02-26 | 10.18 | $10.18 | 460 |
| 2024-02-23 | 10.18 | $10.18 | 125367 |
| 2024-02-22 | 10.18 | $10.18 | — |
| 2024-02-21 | 10.18 | $10.18 | 2350 |
| 2024-02-20 | 10.18 | $10.18 | 3325 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.69
2026-07-22
Close Price
$12.00
Vol: 17835
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.80
Average
18.17
Maximum
72.30
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.69 | $12.00 | 17835 |
| 2026-07-21 | 11.28 | $12.00 | 11100 |
| 2026-07-20 | 12.00 | $11.75 | 7800 |
| 2026-07-17 | 12.95 | $12.00 | 13444 |
| 2026-07-16 | 14.03 | $12.00 | 48200 |
| 2026-07-15 | 15.34 | $11.80 | 7400 |
| 2026-07-14 | 16.94 | $11.69 | 21419 |
| 2026-07-13 | 18.86 | $12.24 | 39169 |
| 2026-07-10 | 21.01 | $12.69 | 59677 |
| 2026-07-09 | 23.44 | $12.89 | 223945 |
| 2026-07-08 | 26.26 | $26.69 | 71 |
| 2026-07-07 | 26.64 | $26.69 | 1103 |
| 2026-07-06 | 27.11 | $27.27 | 4200 |
| 2026-07-02 | 27.55 | $27.00 | 16308 |
| 2026-07-01 | 28.15 | $26.41 | 8300 |
| 2026-06-30 | 28.99 | $30.30 | 46893 |
| 2026-06-29 | 29.17 | $27.54 | 2500 |
| 2026-06-26 | 29.98 | $26.81 | 1702 |
| 2026-06-25 | 31.10 | $28.20 | 6300 |
| 2026-06-24 | 32.13 | $28.60 | 27306 |
| 2026-06-23 | 33.26 | $30.90 | 13970 |
| 2026-06-22 | 34.10 | $30.22 | 2832 |
| 2026-06-18 | 35.24 | $34.02 | 3100 |
| 2026-06-17 | 35.77 | $34.00 | 7024 |
| 2026-06-16 | 36.41 | $32.01 | 600 |
| 2026-06-15 | 37.58 | $35.00 | 5900 |
| 2026-06-12 | 38.32 | $33.01 | 3400 |
| 2026-06-11 | 39.60 | $34.42 | 5651 |
| 2026-06-10 | 40.80 | $37.70 | 2300 |
| 2026-06-09 | 41.50 | $43.00 | 747 |
| 2026-06-08 | 41.20 | $40.40 | 607 |
| 2026-06-05 | 41.40 | $40.40 | 732 |
| 2026-06-04 | 41.63 | $40.41 | 1000 |
| 2026-06-03 | 41.90 | $40.87 | 834 |
| 2026-06-02 | 42.12 | $43.00 | 1614 |
| 2026-06-01 | 41.92 | $40.00 | 1937 |
| 2026-05-29 | 42.33 | $42.00 | 2247 |
| 2026-05-28 | 42.37 | $41.52 | 1100 |
| 2026-05-27 | 42.52 | $45.32 | 1300 |
| 2026-05-26 | 41.90 | $40.00 | 2400 |
| 2026-05-22 | 42.29 | $40.06 | 5830 |
| 2026-05-21 | 42.73 | $40.50 | 6200 |
| 2026-05-20 | 43.15 | $42.18 | 10320 |
| 2026-05-19 | 43.28 | $41.60 | 329 |
| 2026-05-18 | 43.54 | $41.60 | 6800 |
| 2026-05-15 | 43.85 | $41.00 | 2515 |
| 2026-05-14 | 44.32 | $40.20 | 1832 |
| 2026-05-13 | 45.03 | $41.15 | 1599 |
| 2026-05-12 | 45.64 | $42.49 | 1149 |
| 2026-05-11 | 46.05 | $43.00 | 3231 |
| 2026-05-08 | 46.41 | $42.67 | 2000 |
| 2026-05-07 | 46.88 | $45.34 | 437 |
| 2026-05-06 | 46.85 | $45.34 | 1900 |
| 2026-05-05 | 46.80 | $44.99 | 2725 |
| 2026-05-04 | 46.79 | $43.50 | 1700 |
| 2026-05-01 | 47.07 | $46.18 | 3000 |
| 2026-04-30 | 46.80 | $43.70 | 3900 |
| 2026-04-29 | 47.00 | $45.96 | 4526 |
| 2026-04-28 | 46.73 | $46.12 | 25767 |
| 2026-04-27 | 46.35 | $44.89 | 1140 |
| 2026-04-24 | 46.15 | $47.20 | 4413 |
| 2026-04-23 | 45.40 | $45.00 | 3716 |
| 2026-04-22 | 44.97 | $46.01 | 41356 |
| 2026-04-21 | 44.24 | $41.38 | 6200 |
| 2026-04-20 | 44.33 | $40.80 | 7614 |
| 2026-04-17 | 44.53 | $45.31 | 5613 |
| 2026-04-16 | 43.79 | $48.00 | 8896 |
| 2026-04-15 | 42.33 | $51.20 | 49321 |
| 2026-04-14 | 39.94 | $51.80 | 146100 |
| 2026-04-13 | 37.02 | $40.40 | 22000 |
| 2026-04-10 | 36.02 | $56.00 | 78700 |
| 2026-04-09 | 31.56 | $67.86 | 529400 |
| 2026-04-08 | 23.88 | $28.00 | 4322 |
| 2026-04-07 | 23.38 | $26.50 | 1428 |
| 2026-04-06 | 23.14 | $25.42 | 15 |
| 2026-04-02 | 23.10 | $25.42 | 484 |
| 2026-04-01 | 23.09 | $25.42 | 4000 |
| 2026-03-31 | 23.10 | $24.50 | 1543 |
| 2026-03-30 | 23.33 | $24.37 | 399 |
| 2026-03-27 | 23.65 | $24.37 | 3208 |
| 2026-03-26 | 24.04 | $26.22 | 293 |
| 2026-03-25 | 24.15 | $26.22 | 11 |
| 2026-03-24 | 24.29 | $26.22 | 1243 |
| 2026-03-23 | 24.50 | $27.12 | 3700 |
| 2026-03-20 | 24.57 | $27.50 | 4533 |
| 2026-03-19 | 24.61 | $26.30 | 13404 |
| 2026-03-18 | 24.95 | $28.19 | 5900 |
| 2026-03-17 | 24.97 | $27.83 | 3545 |
| 2026-03-16 | 25.11 | $26.32 | 7079 |
| 2026-03-13 | 25.64 | $25.61 | 4660 |
| 2026-03-12 | 26.43 | $26.76 | 18103 |
| 2026-03-11 | 27.15 | $24.81 | 3095 |
| 2026-03-10 | 28.44 | $27.01 | 2734 |
| 2026-03-09 | 29.50 | $26.65 | 7415 |
| 2026-03-06 | 30.85 | $30.06 | 8500 |
| 2026-03-05 | 31.74 | $30.74 | 14600 |
| 2026-03-04 | 32.66 | $30.00 | 3172 |
| 2026-03-03 | 33.92 | $33.49 | 4500 |
| 2026-03-02 | 34.68 | $33.34 | 6130 |
| 2026-02-27 | 35.63 | $32.31 | 6746 |
| 2026-02-26 | 36.98 | $32.31 | 9961 |
| 2026-02-25 | 38.58 | $32.07 | 6200 |
| 2026-02-24 | 40.51 | $35.27 | 1970 |
| 2026-02-23 | 42.10 | $36.73 | 13251 |
| 2026-02-20 | 43.67 | $37.94 | 7715 |
| 2026-02-19 | 45.24 | $34.45 | 11071 |
| 2026-02-18 | 47.83 | $40.86 | 2947 |
| 2026-02-17 | 49.48 | $45.36 | 5141 |
| 2026-02-13 | 50.46 | $48.00 | 11120 |
| 2026-02-12 | 51.05 | $48.31 | 1522 |
| 2026-02-11 | 51.66 | $48.26 | 5700 |
| 2026-02-10 | 52.38 | $48.50 | 11113 |
| 2026-02-09 | 53.17 | $49.40 | 4285 |
| 2026-02-06 | 53.90 | $48.46 | 3152 |
| 2026-02-05 | 54.93 | $47.84 | 4100 |
| 2026-02-04 | 56.24 | $49.70 | 12900 |
| 2026-02-03 | 57.37 | $54.02 | 9222 |
| 2026-02-02 | 57.75 | $53.75 | 12830 |
| 2026-01-30 | 58.23 | $52.60 | 5594 |
| 2026-01-29 | 59.01 | $52.49 | 4585 |
| 2026-01-28 | 59.91 | $53.74 | 9027 |
| 2026-01-27 | 60.67 | $53.26 | 20800 |
| 2026-01-26 | 61.62 | $54.81 | 8224 |
| 2026-01-23 | 62.36 | $55.79 | 10201 |
| 2026-01-22 | 62.98 | $58.90 | 15987 |
| 2026-01-21 | 63.00 | $57.20 | 47889 |
| 2026-01-20 | 63.33 | $46.82 | 26600 |
| 2026-01-16 | 65.86 | $55.23 | 129528 |
| 2026-01-15 | 66.96 | $46.01 | 21642 |
| 2026-01-14 | 70.13 | $56.59 | 17315 |
| 2026-01-13 | 71.49 | $60.28 | 15106 |
| 2026-01-12 | 72.22 | $63.51 | 20843 |
| 2026-01-09 | 72.30 | $67.08 | 31828 |
| 2026-01-08 | 71.54 | $67.01 | 38399 |
| 2026-01-07 | 70.59 | $77.06 | 40100 |
| 2026-01-06 | 67.27 | $77.25 | 58432 |
| 2026-01-05 | 63.27 | $71.63 | 95748 |
| 2026-01-02 | 59.74 | $75.86 | 167543 |
| 2025-12-31 | 54.66 | $64.01 | 485200 |
| 2025-12-30 | 51.18 | $82.58 | 918200 |
| 2025-12-29 | 43.16 | $43.65 | 88015 |
| 2025-12-26 | 42.01 | $44.02 | 194700 |
| 2025-12-24 | 40.53 | $48.00 | 420000 |
| 2025-12-23 | 37.93 | $44.01 | 871200 |
| 2025-12-22 | 35.70 | $32.01 | 55706 |
| 2025-12-19 | 35.60 | $36.03 | 125404 |
| 2025-12-18 | 34.59 | $52.23 | 1.0M |
| 2025-12-17 | 29.97 | $26.01 | 11041 |
| 2025-12-16 | 30.08 | $26.96 | 38278 |
| 2025-12-15 | 29.98 | $30.51 | 56925 |
| 2025-12-12 | 29.07 | $29.67 | 57842 |
| 2025-12-11 | 28.15 | $35.85 | 340303 |
| 2025-12-10 | 25.74 | $34.72 | 484400 |
| 2025-12-09 | 23.15 | $88.50 | 6.7M |
| 2025-12-08 | 8.80 | $8.00 | 2 |
| 2025-12-05 | 9.09 | $8.00 | 800 |
| 2025-12-04 | 9.43 | $8.02 | 3622 |
| 2025-12-03 | 9.83 | $8.18 | 3242 |
| 2025-12-02 | 10.27 | $9.00 | 2426 |
| 2025-12-01 | 10.61 | $9.12 | 12546 |
| 2025-11-28 | 10.97 | $10.65 | 13000 |
| 2025-11-26 | 11.08 | $11.70 | 3214 |
| 2025-11-25 | 10.99 | $11.32 | 7505 |
| 2025-11-24 | 10.96 | $10.10 | 4800 |
| 2025-11-21 | 11.18 | $10.05 | 5182 |
| 2025-11-20 | 11.46 | $9.81 | 8539 |
| 2025-11-19 | 11.83 | $10.39 | 23503 |
| 2025-11-18 | 12.14 | $10.52 | 7600 |
| 2025-11-17 | 12.47 | $11.01 | 6536 |
| 2025-11-14 | 12.75 | $11.70 | 30607 |
| 2025-11-13 | 12.92 | $12.08 | 28622 |
| 2025-11-12 | 13.04 | $12.61 | 38414 |
| 2025-11-11 | 13.07 | $12.20 | 132500 |
| 2025-11-10 | 13.18 | $11.40 | 26730 |
| 2025-11-07 | 13.48 | $12.50 | 50118 |
| 2025-11-06 | 13.58 | $21.80 | 249816 |
| 2025-11-05 | 11.74 | $13.55 | 5300 |
| 2025-11-04 | 11.34 | $11.10 | 2200 |
| 2025-11-03 | 11.39 | $11.30 | 306 |
| 2025-10-31 | 11.41 | $11.44 | 1000 |
| 2025-10-30 | 11.40 | $11.45 | 1 |
| 2025-10-29 | 11.39 | $11.45 | 700 |
| 2025-10-28 | 11.37 | $11.33 | 1 |
| 2025-10-27 | 11.38 | $11.33 | 124 |
| 2025-10-24 | 11.39 | $11.33 | 1 |
| 2025-10-23 | 11.40 | $11.33 | 1007 |
| 2025-10-22 | 11.41 | $11.40 | 25114 |
| 2025-10-21 | 11.40 | $11.40 | 1 |
| 2025-10-20 | 11.40 | $11.40 | 13 |
| 2025-10-17 | 11.39 | $11.40 | 13 |
| 2025-10-16 | 11.39 | $11.40 | 30 |
| 2025-10-15 | 11.38 | $11.40 | 5504 |
| 2025-10-14 | 11.37 | $11.43 | 4004 |
| 2025-10-13 | 11.36 | $11.40 | 10720 |
| 2025-10-10 | 11.35 | $11.35 | 1 |
| 2025-10-09 | 11.34 | $11.35 | 35106 |
| 2025-10-08 | 11.34 | $11.33 | 1 |
| 2025-10-07 | 11.34 | $11.33 | — |
| 2025-10-06 | 11.34 | $11.33 | 3 |
| 2025-10-03 | 11.34 | $11.33 | 1523 |
| 2025-10-02 | 11.34 | $11.34 | 34 |
| 2025-10-01 | 11.33 | $11.34 | 1100 |
| 2025-09-30 | 11.33 | $11.32 | 113 |
| 2025-09-29 | 11.33 | $11.32 | 3 |
| 2025-09-26 | 11.33 | $11.32 | 4 |
| 2025-09-25 | 11.32 | $11.32 | 1 |
| 2025-09-24 | 11.32 | $11.32 | 4 |
| 2025-09-23 | 11.32 | $11.32 | 2 |
| 2025-09-22 | 11.31 | $11.32 | — |
| 2025-09-19 | 11.31 | $11.32 | 176 |
| 2025-09-18 | 11.31 | $11.32 | — |
| 2025-09-17 | 11.30 | $11.32 | 349 |
| 2025-09-16 | 11.29 | $11.33 | 37500 |
| 2025-09-15 | 11.28 | $11.30 | 8105 |
| 2025-09-12 | 11.28 | $11.30 | 8105 |
| 2025-09-11 | 11.27 | $11.25 | 1 |
| 2025-09-10 | 11.27 | $11.25 | — |
| 2025-09-09 | 11.27 | $11.25 | 2 |
| 2025-09-08 | 11.28 | $11.25 | 2 |
| 2025-09-05 | 11.28 | $11.25 | — |
| 2025-09-04 | 11.28 | $11.25 | 38850 |
| 2025-09-03 | 11.28 | $11.28 | 25000 |
| 2025-09-02 | 11.28 | $11.30 | 2 |
| 2025-08-29 | 11.28 | $11.30 | — |
| 2025-08-28 | 11.27 | $11.30 | 1 |
| 2025-08-27 | 11.26 | $11.30 | 1200 |
| 2025-08-26 | 11.25 | $11.25 | 133 |
| 2025-08-25 | 11.24 | $11.25 | 133 |
| 2025-08-22 | 11.24 | $11.25 | 10131 |
| 2025-08-21 | 11.24 | $11.30 | 1000 |
| 2025-08-20 | 11.22 | $11.21 | 198 |
| 2025-08-19 | 11.22 | $11.21 | — |
| 2025-08-18 | 11.22 | $11.21 | 99 |
| 2025-08-15 | 11.22 | $11.21 | — |
| 2025-08-14 | 11.23 | $11.21 | 1 |
| 2025-08-13 | 11.23 | $11.21 | — |
| 2025-08-12 | 11.23 | $11.21 | — |
| 2025-08-11 | 11.23 | $11.21 | 50 |
| 2025-08-08 | 11.23 | $11.21 | — |
| 2025-08-07 | 11.24 | $11.21 | 12 |
| 2025-08-06 | 11.24 | $11.21 | 300 |
| 2025-08-05 | 11.24 | $11.17 | 5 |
| 2025-08-04 | 11.25 | $11.17 | 304 |
| 2025-08-01 | 11.27 | $11.30 | 6 |
| 2025-07-31 | 11.25 | $11.30 | 1 |
| 2025-07-30 | 11.24 | $11.30 | 111 |
| 2025-07-29 | 11.22 | $11.29 | 260 |
| 2025-07-28 | 11.21 | $11.29 | 300 |
| 2025-07-25 | 11.18 | $11.17 | 1510 |
| 2025-07-24 | 11.19 | $11.25 | — |
| 2025-07-23 | 11.17 | $11.25 | 27235 |
| 2025-07-22 | 11.15 | $11.15 | — |
| 2025-07-21 | 11.15 | $11.15 | — |
| 2025-07-18 | 11.15 | $11.15 | 2 |
| 2025-07-17 | 11.15 | $11.15 | 5 |
| 2025-07-16 | 11.15 | $11.15 | 4300 |
| 2025-07-15 | 11.15 | $11.16 | 6 |
| 2025-07-14 | 11.15 | $11.16 | 5 |
| 2025-07-11 | 11.15 | $11.16 | — |
| 2025-07-10 | 11.15 | $11.16 | 50048 |
| 2025-07-09 | 11.14 | $11.10 | — |
| 2025-07-08 | 11.15 | $11.10 | 2209 |
| 2025-07-07 | 11.16 | $11.10 | 2409 |
| 2025-07-03 | 11.17 | $11.15 | — |
| 2025-07-02 | 11.18 | $11.15 | — |
| 2025-07-01 | 11.18 | $11.15 | — |
| 2025-06-30 | 11.18 | $11.15 | 13 |
| 2025-06-27 | 11.19 | $11.15 | 5 |
| 2025-06-26 | 11.19 | $11.15 | 200 |
| 2025-06-25 | 11.20 | $11.20 | 2 |
| 2025-06-24 | 11.20 | $11.20 | 1 |
| 2025-06-23 | 11.19 | $11.20 | 3 |
| 2025-06-20 | 11.19 | $11.20 | 803 |
| 2025-06-18 | 11.18 | $11.18 | 2 |
| 2025-06-17 | 11.18 | $11.18 | 1127 |
| 2025-06-16 | 11.17 | $11.17 | 30300 |
| 2025-06-13 | 11.17 | $11.15 | — |
| 2025-06-12 | 11.17 | $11.15 | — |
| 2025-06-11 | 11.17 | $11.15 | — |
| 2025-06-10 | 11.17 | $11.15 | — |
| 2025-06-09 | 11.17 | $11.15 | — |
| 2025-06-06 | 11.17 | $11.15 | — |
| 2025-06-05 | 11.17 | $11.15 | 2600 |
| 2025-06-04 | 11.16 | $11.14 | — |
| 2025-06-03 | 11.16 | $11.14 | 5 |
| 2025-06-02 | 11.16 | $11.14 | — |
| 2025-05-30 | 11.16 | $11.14 | 34417 |
| 2025-05-29 | 11.16 | $11.15 | 2737 |
| 2025-05-28 | 11.16 | $11.17 | 8 |
| 2025-05-27 | 11.15 | $11.17 | 20006 |
| 2025-05-23 | 11.14 | $11.15 | 1461 |
| 2025-05-22 | 11.13 | $11.15 | 1500 |
| 2025-05-21 | 11.12 | $11.20 | 65 |
| 2025-05-20 | 11.10 | $11.20 | 542 |
| 2025-05-19 | 11.08 | $11.13 | 7400 |
| 2025-05-16 | 11.06 | $11.15 | 17300 |
| 2025-05-15 | 11.04 | $11.09 | 175000 |
| 2025-05-14 | 11.03 | $11.03 | 4700 |
| 2025-05-13 | 11.02 | $11.03 | — |
| 2025-05-12 | 11.02 | $11.03 | — |
| 2025-05-09 | 11.02 | $11.03 | 9613 |
| 2025-05-08 | 11.02 | $11.00 | 306 |
| 2025-05-07 | 11.02 | $11.00 | — |
| 2025-05-06 | 11.02 | $11.00 | 500 |
| 2025-05-05 | 11.02 | $10.98 | 25300 |
| 2025-05-02 | 11.03 | $11.03 | — |
| 2025-05-01 | 11.03 | $11.03 | — |
| 2025-04-30 | 11.02 | $11.03 | — |
| 2025-04-29 | 11.02 | $11.03 | — |
| 2025-04-28 | 11.02 | $11.03 | — |
| 2025-04-25 | 11.01 | $11.03 | 3402 |
| 2025-04-24 | 11.00 | $11.00 | — |
| 2025-04-23 | 11.00 | $11.00 | — |
| 2025-04-22 | 11.00 | $11.00 | 58100 |
| 2025-04-21 | 11.00 | $10.99 | — |
| 2025-04-17 | 11.00 | $10.99 | 1700 |
| 2025-04-16 | 11.00 | $11.00 | — |
| 2025-04-15 | 11.00 | $11.00 | — |
| 2025-04-14 | 11.00 | $11.00 | 112 |
| 2025-04-11 | 11.00 | $10.97 | — |
| 2025-04-10 | 11.00 | $10.97 | — |
| 2025-04-09 | 11.00 | $10.97 | — |
| 2025-04-08 | 11.01 | $10.97 | 300 |
| 2025-04-07 | 11.01 | $10.99 | — |
| 2025-04-04 | 11.01 | $10.99 | 500 |
| 2025-04-03 | 11.01 | $11.00 | 46025 |
| 2025-04-02 | 11.01 | $10.98 | 32300 |
| 2025-04-01 | 11.02 | $11.00 | 198 |
| 2025-03-31 | 11.02 | $11.00 | — |
| 2025-03-28 | 11.01 | $11.00 | — |
| 2025-03-27 | 11.01 | $11.00 | — |
| 2025-03-26 | 11.01 | $11.00 | — |
| 2025-03-25 | 11.01 | $11.00 | — |
| 2025-03-24 | 11.00 | $11.00 | — |
| 2025-03-21 | 11.00 | $11.00 | — |
| 2025-03-20 | 10.99 | $11.00 | 301 |
| 2025-03-19 | 10.99 | $11.01 | 3829 |
| 2025-03-18 | 10.98 | $10.96 | 500 |
| 2025-03-17 | 10.98 | $10.95 | — |
| 2025-03-14 | 10.98 | $10.95 | — |
| 2025-03-13 | 10.98 | $10.95 | — |
| 2025-03-12 | 10.98 | $10.95 | — |
| 2025-03-11 | 10.98 | $10.95 | — |
| 2025-03-10 | 10.97 | $10.95 | 683 |
| 2025-03-07 | 10.97 | $10.95 | 1123 |
| 2025-03-06 | 10.97 | $10.96 | 500 |
| 2025-03-05 | 10.97 | $10.96 | 1680 |
| 2025-03-04 | 10.96 | $10.96 | 520 |
| 2025-03-03 | 10.95 | $10.96 | 400 |
| 2025-02-28 | 10.94 | $10.95 | — |
| 2025-02-27 | 10.93 | $10.95 | — |
| 2025-02-26 | 10.92 | $10.95 | 1500 |
| 2025-02-25 | 10.91 | $10.90 | — |
| 2025-02-24 | 10.91 | $10.90 | — |
| 2025-02-21 | 10.90 | $10.90 | — |
| 2025-02-20 | 10.90 | $10.90 | — |
| 2025-02-19 | 10.89 | $10.90 | — |
| 2025-02-18 | 10.88 | $10.90 | 800 |
| 2025-02-14 | 10.87 | $10.90 | — |
| 2025-02-13 | 10.85 | $10.90 | 612 |
| 2025-02-12 | 10.84 | $10.86 | 16668 |
| 2025-02-11 | 10.83 | $10.86 | 153200 |
| 2025-02-10 | 10.82 | $10.82 | 34493 |
| 2025-02-07 | 10.81 | $10.80 | 500 |
| 2025-02-06 | 10.81 | $10.78 | 532 |
| 2025-02-05 | 10.81 | $10.87 | 206 |
| 2025-02-04 | 10.79 | $10.87 | 237 |
| 2025-02-03 | 10.77 | $10.75 | 1735 |
| 2025-01-31 | 10.77 | $10.75 | 2612 |
| 2025-01-30 | 10.77 | $10.74 | 59762 |
| 2025-01-29 | 10.77 | $10.67 | 2045 |
| 2025-01-28 | 10.79 | $10.85 | 137 |
| 2025-01-27 | 10.77 | $10.71 | 7600 |
| 2025-01-24 | 10.78 | $10.79 | — |
| 2025-01-23 | 10.77 | $10.79 | 1016 |
| 2025-01-22 | 10.76 | $10.75 | — |
| 2025-01-21 | 10.76 | $10.75 | 2404 |
| 2025-01-17 | 10.75 | $10.75 | — |
| 2025-01-16 | 10.75 | $10.75 | 143 |
| 2025-01-15 | 10.74 | $10.75 | 310 |
| 2025-01-14 | 10.74 | $10.76 | 10251 |
| 2025-01-13 | 10.73 | $10.85 | 308 |
| 2025-01-10 | 10.70 | $10.72 | 2616 |
| 2025-01-08 | 10.69 | $10.75 | 611 |
| 2025-01-07 | 10.67 | $10.69 | 272849 |
| 2025-01-06 | 10.66 | $10.66 | 600 |
| 2025-01-03 | 10.66 | $10.68 | 646230 |
| 2025-01-02 | 10.65 | $10.73 | 92800 |
| 2024-12-31 | 10.63 | $10.70 | 116807 |
| 2024-12-30 | 10.62 | $10.63 | 4035 |
| 2024-12-27 | 10.61 | $10.61 | 1200 |
| 2024-12-26 | 10.61 | $10.61 | 149 |
| 2024-12-24 | 10.61 | $10.63 | 823 |
| 2024-12-23 | 10.60 | $10.60 | 1300 |
| 2024-12-20 | 10.61 | $10.52 | 2423 |
| 2024-12-19 | 10.62 | $10.60 | — |
| 2024-12-18 | 10.63 | $10.61 | 25926 |
| 2024-12-17 | 10.63 | $10.64 | 78080 |
| 2024-12-16 | 10.62 | $10.62 | 572848 |
| 2024-12-13 | 10.62 | $10.62 | 203 |
| 2024-12-12 | 10.62 | $10.62 | 17308 |
| 2024-12-11 | 10.62 | $10.62 | 14511 |
| 2024-12-10 | 10.61 | $10.60 | 26100 |
| 2024-12-09 | 10.62 | $10.62 | 191941 |
| 2024-12-06 | 10.61 | $10.60 | 125 |
| 2024-12-05 | 10.61 | $10.60 | 25141 |
| 2024-12-04 | 10.61 | $10.60 | 200 |
| 2024-12-03 | 10.61 | $10.60 | 75145 |
| 2024-12-02 | 10.61 | $10.60 | 300 |
| 2024-11-29 | 10.61 | $10.61 | 221 |
| 2024-11-27 | 10.61 | $10.60 | 1101 |
| 2024-11-26 | 10.61 | $10.60 | 143 |
| 2024-11-25 | 10.61 | $10.60 | 406 |
| 2024-11-22 | 10.61 | $10.62 | 1011 |
| 2024-11-21 | 10.61 | $10.61 | 699401 |
| 2024-11-20 | 10.60 | $10.60 | 573727 |
| 2024-11-19 | 10.60 | $10.60 | 62504 |
| 2024-11-18 | 10.60 | $10.59 | 4091 |
| 2024-11-15 | 10.60 | $10.57 | 100 |
| 2024-11-14 | 10.60 | $10.60 | 248 |
| 2024-11-13 | 10.60 | $10.64 | 3300 |
| 2024-11-12 | 10.59 | $10.58 | — |
| 2024-11-11 | 10.58 | $10.58 | — |
| 2024-11-08 | 10.58 | $10.58 | 100015 |
| 2024-11-07 | 10.58 | $10.58 | — |
| 2024-11-06 | 10.58 | $10.58 | — |
| 2024-11-05 | 10.57 | $10.58 | — |
| 2024-11-04 | 10.57 | $10.58 | 1201 |
| 2024-11-01 | 10.56 | $10.58 | — |
| 2024-10-31 | 10.55 | $10.58 | 1300 |
| 2024-10-30 | 10.54 | $10.54 | 912 |
| 2024-10-29 | 10.54 | $10.55 | — |
| 2024-10-28 | 10.54 | $10.55 | 9237 |
| 2024-10-25 | 10.53 | $10.52 | — |
| 2024-10-24 | 10.53 | $10.52 | — |
| 2024-10-23 | 10.54 | $10.52 | 1200 |
| 2024-10-22 | 10.54 | $10.51 | — |
| 2024-10-21 | 10.54 | $10.51 | 504 |
| 2024-10-18 | 10.54 | $10.60 | 100 |
| 2024-10-17 | 10.53 | $10.61 | 22700 |
| 2024-10-16 | 10.51 | $10.50 | 1700 |
| 2024-10-15 | 10.50 | $10.49 | 3751 |
| 2024-10-14 | 10.51 | $10.50 | 6303 |
| 2024-10-11 | 10.51 | $10.50 | 6933 |
| 2024-10-10 | 10.50 | $10.51 | 11129 |
| 2024-10-09 | 10.50 | $10.50 | 7438 |
| 2024-10-08 | 10.50 | $10.50 | 8111 |
| 2024-10-07 | 10.50 | $10.50 | 7200 |
| 2024-10-04 | 10.50 | $10.49 | 7700 |
| 2024-10-03 | 10.49 | $10.49 | 8300 |
| 2024-10-02 | 10.49 | $10.49 | 9400 |
| 2024-10-01 | 10.49 | $10.49 | 120300 |
| 2024-09-30 | 10.49 | $10.48 | 13400 |
| 2024-09-27 | 10.49 | $10.48 | 15632 |
| 2024-09-26 | 10.49 | $10.48 | 18843 |
| 2024-09-25 | 10.49 | $10.49 | 9400 |
| 2024-09-24 | 10.49 | $10.48 | 140724 |
| 2024-09-23 | 10.49 | $10.48 | 5543 |
| 2024-09-20 | 10.49 | $10.48 | 17300 |
| 2024-09-19 | 10.48 | $10.48 | 12007 |
| 2024-09-18 | 10.48 | $10.48 | 20125 |
| 2024-09-17 | 10.48 | $10.48 | 6800 |
| 2024-09-16 | 10.48 | $10.48 | 8939 |
| 2024-09-13 | 10.47 | $10.48 | 22325 |
| 2024-09-12 | 10.47 | $10.48 | 106000 |
| 2024-09-11 | 10.46 | $10.47 | 22100 |
| 2024-09-10 | 10.46 | $10.47 | 12406 |
| 2024-09-09 | 10.46 | $10.47 | 100104 |
| 2024-09-06 | 10.45 | $10.45 | — |
| 2024-09-05 | 10.45 | $10.45 | — |
| 2024-09-04 | 10.45 | $10.45 | — |
| 2024-09-03 | 10.44 | $10.45 | 71100 |
| 2024-08-30 | 10.44 | $10.44 | — |
| 2024-08-29 | 10.44 | $10.44 | — |
| 2024-08-28 | 10.44 | $10.44 | 2504 |
| 2024-08-27 | 10.43 | $10.44 | — |
| 2024-08-26 | 10.43 | $10.44 | — |
| 2024-08-23 | 10.43 | $10.44 | 6400 |
| 2024-08-22 | 10.42 | $10.44 | 35300 |
| 2024-08-21 | 10.42 | $10.43 | 519 |
| 2024-08-20 | 10.41 | $10.43 | 437 |
| 2024-08-19 | 10.41 | $10.43 | 106022 |
| 2024-08-16 | 10.40 | $10.40 | — |
| 2024-08-15 | 10.40 | $10.40 | 1500 |
| 2024-08-14 | 10.40 | $10.40 | 2534 |
| 2024-08-13 | 10.40 | $10.38 | 1100 |
| 2024-08-12 | 10.40 | $10.39 | 4200 |
| 2024-08-09 | 10.40 | $10.40 | 100 |
| 2024-08-08 | 10.40 | $10.40 | — |
| 2024-08-07 | 10.40 | $10.40 | — |
| 2024-08-06 | 10.40 | $10.40 | — |
| 2024-08-05 | 10.39 | $10.40 | 734 |
| 2024-08-02 | 10.39 | $10.38 | 509 |
| 2024-08-01 | 10.39 | $10.40 | 25900 |
| 2024-07-31 | 10.39 | $10.39 | — |
| 2024-07-30 | 10.39 | $10.39 | 129 |
| 2024-07-29 | 10.39 | $10.40 | 407 |
| 2024-07-26 | 10.39 | $10.40 | 15000 |
| 2024-07-25 | 10.38 | $10.38 | — |
| 2024-07-24 | 10.38 | $10.38 | — |
| 2024-07-23 | 10.38 | $10.38 | — |
| 2024-07-22 | 10.38 | $10.38 | 1426 |
| 2024-07-19 | 10.38 | $10.38 | 11020 |
| 2024-07-18 | 10.37 | $10.38 | 1363 |
| 2024-07-17 | 10.37 | $10.36 | 118 |
| 2024-07-16 | 10.37 | $10.36 | — |
| 2024-07-15 | 10.38 | $10.36 | 169 |
| 2024-07-12 | 10.38 | $10.38 | 6022 |
| 2024-07-11 | 10.38 | $10.38 | — |
| 2024-07-10 | 10.38 | $10.38 | — |
| 2024-07-09 | 10.37 | $10.38 | — |
| 2024-07-08 | 10.37 | $10.37 | 1710 |
| 2024-07-05 | 10.37 | $10.36 | — |
| 2024-07-03 | 10.37 | $10.36 | — |
| 2024-07-02 | 10.37 | $10.36 | 24097 |
| 2024-07-01 | 10.37 | $10.35 | 274 |
| 2024-06-28 | 10.38 | $10.35 | 2041 |
| 2024-06-27 | 10.38 | $10.35 | 1851 |
| 2024-06-26 | 10.39 | $10.34 | 208 |
| 2024-06-25 | 10.39 | $10.35 | 40671 |
| 2024-06-24 | 10.40 | $10.35 | 2167 |
| 2024-06-21 | 10.41 | $10.35 | 730 |
| 2024-06-20 | 10.42 | $10.33 | 584396 |
| 2024-06-18 | 10.43 | $10.47 | — |
| 2024-06-17 | 10.42 | $10.47 | — |
| 2024-06-14 | 10.40 | $10.47 | — |
| 2024-06-13 | 10.38 | $10.47 | — |
| 2024-06-12 | 10.36 | $10.47 | 700 |
| 2024-06-11 | 10.33 | $10.32 | — |
| 2024-06-10 | 10.33 | $10.32 | — |
| 2024-06-07 | 10.33 | $10.32 | 10614 |
| 2024-06-06 | 10.33 | $10.33 | — |
| 2024-06-05 | 10.33 | $10.33 | 8587 |
| 2024-06-04 | 10.33 | $10.33 | 5852 |
| 2024-06-03 | 10.33 | $10.32 | 108 |
| 2024-05-31 | 10.33 | $10.32 | 101 |
| 2024-05-30 | 10.32 | $10.33 | — |
| 2024-05-29 | 10.32 | $10.33 | 6802 |
| 2024-05-28 | 10.32 | $10.32 | 167 |
| 2024-05-24 | 10.31 | $10.31 | 1112 |
| 2024-05-23 | 10.31 | $10.31 | 649 |
| 2024-05-22 | 10.31 | $10.32 | 2723 |
| 2024-05-21 | 10.31 | $10.31 | 5108 |
| 2024-05-20 | 10.31 | $10.31 | — |
| 2024-05-17 | 10.31 | $10.31 | 670 |
| 2024-05-16 | 10.30 | $10.30 | 132 |
| 2024-05-15 | 10.30 | $10.30 | 100 |
| 2024-05-14 | 10.30 | $10.30 | — |
| 2024-05-13 | 10.30 | $10.30 | — |
| 2024-05-10 | 10.30 | $10.30 | — |
| 2024-05-09 | 10.29 | $10.30 | — |
| 2024-05-08 | 10.29 | $10.30 | 51283 |
| 2024-05-07 | 10.28 | $10.28 | 14482 |
| 2024-05-06 | 10.28 | $10.28 | — |
| 2024-05-03 | 10.28 | $10.28 | — |
| 2024-05-02 | 10.28 | $10.28 | — |
| 2024-05-01 | 10.28 | $10.27 | 586 |
| 2024-04-30 | 10.28 | $10.26 | 9561 |
| 2024-04-29 | 10.28 | $10.28 | — |
| 2024-04-26 | 10.28 | $10.28 | 808 |
| 2024-04-25 | 10.28 | $10.27 | — |
| 2024-04-24 | 10.28 | $10.27 | 10367 |
| 2024-04-23 | 10.27 | $10.27 | — |
| 2024-04-22 | 10.27 | $10.27 | 5771 |
| 2024-04-19 | 10.27 | $10.27 | — |
| 2024-04-18 | 10.27 | $10.27 | 379 |
| 2024-04-17 | 10.27 | $10.27 | — |
| 2024-04-16 | 10.26 | $10.27 | 925 |
| 2024-04-15 | 10.26 | $10.25 | — |
| 2024-04-12 | 10.26 | $10.25 | 2609 |
| 2024-04-11 | 10.26 | $10.25 | 510 |
| 2024-04-10 | 10.26 | $10.24 | 3905 |
| 2024-04-09 | 10.26 | $10.24 | — |
| 2024-04-08 | 10.26 | $10.24 | 103 |
| 2024-04-05 | 10.26 | $10.25 | 1326 |
| 2024-04-04 | 10.26 | $10.24 | 973 |
| 2024-04-03 | 10.26 | $10.30 | — |
| 2024-04-02 | 10.24 | $10.30 | 11842 |
| 2024-04-01 | 10.23 | $10.26 | 133 |
| 2024-03-28 | 10.22 | $10.26 | — |
| 2024-03-27 | 10.21 | $10.26 | 109650 |
| 2024-03-26 | 10.20 | $10.22 | 44470 |
| 2024-03-25 | 10.19 | $10.19 | — |
| 2024-03-22 | 10.19 | $10.19 | — |
| 2024-03-21 | 10.19 | $10.19 | 1910 |
| 2024-03-20 | 10.19 | $10.19 | 1110 |
| 2024-03-19 | 10.19 | $10.21 | 46186 |
| 2024-03-18 | 10.19 | $10.19 | 71247 |
| 2024-03-15 | 10.19 | $10.20 | 148750 |
| 2024-03-14 | 10.18 | $10.18 | 175853 |
| 2024-03-13 | 10.19 | $10.19 | 50705 |
| 2024-03-12 | 10.18 | $10.18 | 7829 |
| 2024-03-11 | 10.18 | $10.19 | 3399 |
| 2024-03-08 | 10.18 | $10.18 | — |
| 2024-03-07 | 10.18 | $10.18 | 1492 |
| 2024-03-06 | 10.18 | $10.18 | 45399 |
| 2024-03-05 | 10.18 | $10.18 | 1000 |
| 2024-03-04 | 10.18 | $10.19 | 220405 |
| 2024-03-01 | 10.18 | $10.18 | 793 |
| 2024-02-29 | 10.18 | $10.15 | 3178 |
| 2024-02-28 | 10.18 | $10.18 | 2205 |
| 2024-02-27 | 10.18 | $10.17 | 1148 |
| 2024-02-26 | 10.18 | $10.18 | 460 |
| 2024-02-23 | 10.18 | $10.18 | 125367 |
| 2024-02-22 | 10.18 | $10.18 | — |
| 2024-02-21 | 10.18 | $10.18 | 2350 |
| 2024-02-20 | 10.18 | $10.18 | 3325 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.62
2026-07-22
Close Price
$12.00
Vol: 17835
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.03
Average
18.08
Maximum
78.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.62 | $12.00 | 17835 |
| 2026-07-21 | 8.86 | $12.00 | 11100 |
| 2026-07-20 | 9.25 | $11.75 | 7800 |
| 2026-07-17 | 9.93 | $12.00 | 13444 |
| 2026-07-16 | 10.80 | $12.00 | 48200 |
| 2026-07-15 | 11.98 | $11.80 | 7400 |
| 2026-07-14 | 13.60 | $11.69 | 21419 |
| 2026-07-13 | 15.72 | $12.24 | 39169 |
| 2026-07-10 | 18.24 | $12.69 | 59677 |
| 2026-07-09 | 21.26 | $12.89 | 223945 |
| 2026-07-08 | 24.95 | $26.69 | 71 |
| 2026-07-07 | 25.15 | $26.69 | 1103 |
| 2026-07-06 | 25.45 | $27.27 | 4200 |
| 2026-07-02 | 25.71 | $27.00 | 16308 |
| 2026-07-01 | 26.17 | $26.41 | 8300 |
| 2026-06-30 | 26.99 | $30.30 | 46893 |
| 2026-06-29 | 26.82 | $27.54 | 2500 |
| 2026-06-26 | 27.55 | $26.81 | 1702 |
| 2026-06-25 | 28.75 | $28.20 | 6300 |
| 2026-06-24 | 29.84 | $28.60 | 27306 |
| 2026-06-23 | 31.10 | $30.90 | 13970 |
| 2026-06-22 | 31.96 | $30.22 | 2832 |
| 2026-06-18 | 33.28 | $34.02 | 3100 |
| 2026-06-17 | 33.74 | $34.00 | 7024 |
| 2026-06-16 | 34.35 | $32.01 | 600 |
| 2026-06-15 | 35.76 | $35.00 | 5900 |
| 2026-06-12 | 36.58 | $33.01 | 3400 |
| 2026-06-11 | 38.24 | $34.42 | 5651 |
| 2026-06-10 | 39.84 | $37.70 | 2300 |
| 2026-06-09 | 40.76 | $43.00 | 747 |
| 2026-06-08 | 40.23 | $40.40 | 607 |
| 2026-06-05 | 40.41 | $40.40 | 732 |
| 2026-06-04 | 40.65 | $40.41 | 1000 |
| 2026-06-03 | 40.94 | $40.87 | 834 |
| 2026-06-02 | 41.17 | $43.00 | 1614 |
| 2026-06-01 | 40.78 | $40.00 | 1937 |
| 2026-05-29 | 41.26 | $42.00 | 2247 |
| 2026-05-28 | 41.23 | $41.52 | 1100 |
| 2026-05-27 | 41.35 | $45.32 | 1300 |
| 2026-05-26 | 40.30 | $40.00 | 2400 |
| 2026-05-22 | 40.73 | $40.06 | 5830 |
| 2026-05-21 | 41.24 | $40.50 | 6200 |
| 2026-05-20 | 41.74 | $42.18 | 10320 |
| 2026-05-19 | 41.82 | $41.60 | 329 |
| 2026-05-18 | 42.10 | $41.60 | 6800 |
| 2026-05-15 | 42.46 | $41.00 | 2515 |
| 2026-05-14 | 43.09 | $40.20 | 1832 |
| 2026-05-13 | 44.10 | $41.15 | 1599 |
| 2026-05-12 | 45.02 | $42.49 | 1149 |
| 2026-05-11 | 45.70 | $43.00 | 3231 |
| 2026-05-08 | 46.35 | $42.67 | 2000 |
| 2026-05-07 | 47.21 | $45.34 | 437 |
| 2026-05-06 | 47.37 | $45.34 | 1900 |
| 2026-05-05 | 47.53 | $44.99 | 2725 |
| 2026-05-04 | 47.78 | $43.50 | 1700 |
| 2026-05-01 | 48.51 | $46.18 | 3000 |
| 2026-04-30 | 48.50 | $43.70 | 3900 |
| 2026-04-29 | 49.20 | $45.96 | 4526 |
| 2026-04-28 | 49.27 | $46.12 | 25767 |
| 2026-04-27 | 49.22 | $44.89 | 1140 |
| 2026-04-24 | 49.48 | $47.20 | 4413 |
| 2026-04-23 | 48.97 | $45.00 | 3716 |
| 2026-04-22 | 48.96 | $46.01 | 41356 |
| 2026-04-21 | 48.53 | $41.38 | 6200 |
| 2026-04-20 | 49.38 | $40.80 | 7614 |
| 2026-04-17 | 50.49 | $45.31 | 5613 |
| 2026-04-16 | 50.29 | $48.00 | 8896 |
| 2026-04-15 | 49.07 | $51.20 | 49321 |
| 2026-04-14 | 46.46 | $51.80 | 146100 |
| 2026-04-13 | 42.98 | $40.40 | 22000 |
| 2026-04-10 | 42.24 | $56.00 | 78700 |
| 2026-04-09 | 36.33 | $67.86 | 529400 |
| 2026-04-08 | 25.34 | $28.00 | 4322 |
| 2026-04-07 | 24.56 | $26.50 | 1428 |
| 2026-04-06 | 24.11 | $25.42 | 15 |
| 2026-04-02 | 23.94 | $25.42 | 484 |
| 2026-04-01 | 23.77 | $25.42 | 4000 |
| 2026-03-31 | 23.60 | $24.50 | 1543 |
| 2026-03-30 | 23.73 | $24.37 | 399 |
| 2026-03-27 | 23.99 | $24.37 | 3208 |
| 2026-03-26 | 24.35 | $26.22 | 293 |
| 2026-03-25 | 24.25 | $26.22 | 11 |
| 2026-03-24 | 24.19 | $26.22 | 1243 |
| 2026-03-23 | 24.18 | $27.12 | 3700 |
| 2026-03-20 | 23.94 | $27.50 | 4533 |
| 2026-03-19 | 23.61 | $26.30 | 13404 |
| 2026-03-18 | 23.66 | $28.19 | 5900 |
| 2026-03-17 | 23.21 | $27.83 | 3545 |
| 2026-03-16 | 22.87 | $26.32 | 7079 |
| 2026-03-13 | 23.03 | $25.61 | 4660 |
| 2026-03-12 | 23.55 | $26.76 | 18103 |
| 2026-03-11 | 23.93 | $24.81 | 3095 |
| 2026-03-10 | 25.12 | $27.01 | 2734 |
| 2026-03-09 | 25.99 | $26.65 | 7415 |
| 2026-03-06 | 27.27 | $30.06 | 8500 |
| 2026-03-05 | 27.87 | $30.74 | 14600 |
| 2026-03-04 | 28.49 | $30.00 | 3172 |
| 2026-03-03 | 29.59 | $33.49 | 4500 |
| 2026-03-02 | 29.94 | $33.34 | 6130 |
| 2026-02-27 | 30.53 | $32.31 | 6746 |
| 2026-02-26 | 31.69 | $32.31 | 9961 |
| 2026-02-25 | 33.22 | $32.07 | 6200 |
| 2026-02-24 | 35.28 | $35.27 | 1970 |
| 2026-02-23 | 36.87 | $36.73 | 13251 |
| 2026-02-20 | 38.45 | $37.94 | 7715 |
| 2026-02-19 | 40.08 | $34.45 | 11071 |
| 2026-02-18 | 43.25 | $40.86 | 2947 |
| 2026-02-17 | 45.16 | $45.36 | 5141 |
| 2026-02-13 | 46.12 | $48.00 | 11120 |
| 2026-02-12 | 46.51 | $48.31 | 1522 |
| 2026-02-11 | 46.93 | $48.26 | 5700 |
| 2026-02-10 | 47.52 | $48.50 | 11113 |
| 2026-02-09 | 48.20 | $49.40 | 4285 |
| 2026-02-06 | 48.80 | $48.46 | 3152 |
| 2026-02-05 | 49.86 | $47.84 | 4100 |
| 2026-02-04 | 51.39 | $49.70 | 12900 |
| 2026-02-03 | 52.70 | $54.02 | 9222 |
| 2026-02-02 | 52.94 | $53.75 | 12830 |
| 2026-01-30 | 53.33 | $52.60 | 5594 |
| 2026-01-29 | 54.19 | $52.49 | 4585 |
| 2026-01-28 | 55.27 | $53.74 | 9027 |
| 2026-01-27 | 56.19 | $53.26 | 20800 |
| 2026-01-26 | 57.45 | $54.81 | 8224 |
| 2026-01-23 | 58.47 | $55.79 | 10201 |
| 2026-01-22 | 59.36 | $58.90 | 15987 |
| 2026-01-21 | 59.43 | $57.20 | 47889 |
| 2026-01-20 | 60.00 | $46.82 | 26600 |
| 2026-01-16 | 63.92 | $55.23 | 129528 |
| 2026-01-15 | 65.94 | $46.01 | 21642 |
| 2026-01-14 | 71.20 | $56.59 | 17315 |
| 2026-01-13 | 74.10 | $60.28 | 15106 |
| 2026-01-12 | 76.28 | $63.51 | 20843 |
| 2026-01-09 | 77.71 | $67.08 | 31828 |
| 2026-01-08 | 78.07 | $67.01 | 38399 |
| 2026-01-07 | 78.28 | $77.06 | 40100 |
| 2026-01-06 | 75.08 | $77.25 | 58432 |
| 2026-01-05 | 70.86 | $71.63 | 95748 |
| 2026-01-02 | 67.24 | $75.86 | 167543 |
| 2025-12-31 | 61.26 | $64.01 | 485200 |
| 2025-12-30 | 57.49 | $82.58 | 918200 |
| 2025-12-29 | 46.83 | $43.65 | 88015 |
| 2025-12-26 | 46.01 | $44.02 | 194700 |
| 2025-12-24 | 44.74 | $48.00 | 420000 |
| 2025-12-23 | 41.80 | $44.01 | 871200 |
| 2025-12-22 | 39.34 | $32.01 | 55706 |
| 2025-12-19 | 40.01 | $36.03 | 125404 |
| 2025-12-18 | 39.42 | $52.23 | 1.0M |
| 2025-12-17 | 33.45 | $26.01 | 11041 |
| 2025-12-16 | 34.35 | $26.96 | 38278 |
| 2025-12-15 | 35.02 | $30.51 | 56925 |
| 2025-12-12 | 34.58 | $29.67 | 57842 |
| 2025-12-11 | 34.18 | $35.85 | 340303 |
| 2025-12-10 | 31.60 | $34.72 | 484400 |
| 2025-12-09 | 28.69 | $88.50 | 6.7M |
| 2025-12-08 | 8.03 | $8.00 | 2 |
| 2025-12-05 | 8.33 | $8.00 | 800 |
| 2025-12-04 | 8.71 | $8.02 | 3622 |
| 2025-12-03 | 9.18 | $8.18 | 3242 |
| 2025-12-02 | 9.72 | $9.00 | 2426 |
| 2025-12-01 | 10.13 | $9.12 | 12546 |
| 2025-11-28 | 10.61 | $10.65 | 13000 |
| 2025-11-26 | 10.71 | $11.70 | 3214 |
| 2025-11-25 | 10.51 | $11.32 | 7505 |
| 2025-11-24 | 10.40 | $10.10 | 4800 |
| 2025-11-21 | 10.65 | $10.05 | 5182 |
| 2025-11-20 | 10.99 | $9.81 | 8539 |
| 2025-11-19 | 11.49 | $10.39 | 23503 |
| 2025-11-18 | 11.91 | $10.52 | 7600 |
| 2025-11-17 | 12.39 | $11.01 | 6536 |
| 2025-11-14 | 12.81 | $11.70 | 30607 |
| 2025-11-13 | 13.10 | $12.08 | 28622 |
| 2025-11-12 | 13.33 | $12.61 | 38414 |
| 2025-11-11 | 13.43 | $12.20 | 132500 |
| 2025-11-10 | 13.68 | $11.40 | 26730 |
| 2025-11-07 | 14.21 | $12.50 | 50118 |
| 2025-11-06 | 14.50 | $21.80 | 249816 |
| 2025-11-05 | 11.89 | $13.55 | 5300 |
| 2025-11-04 | 11.31 | $11.10 | 2200 |
| 2025-11-03 | 11.39 | $11.30 | 306 |
| 2025-10-31 | 11.41 | $11.44 | 1000 |
| 2025-10-30 | 11.40 | $11.45 | 1 |
| 2025-10-29 | 11.38 | $11.45 | 700 |
| 2025-10-28 | 11.36 | $11.33 | 1 |
| 2025-10-27 | 11.37 | $11.33 | 124 |
| 2025-10-24 | 11.38 | $11.33 | 1 |
| 2025-10-23 | 11.39 | $11.33 | 1007 |
| 2025-10-22 | 11.41 | $11.40 | 25114 |
| 2025-10-21 | 11.41 | $11.40 | 1 |
| 2025-10-20 | 11.41 | $11.40 | 13 |
| 2025-10-17 | 11.40 | $11.40 | 13 |
| 2025-10-16 | 11.40 | $11.40 | 30 |
| 2025-10-15 | 11.39 | $11.40 | 5504 |
| 2025-10-14 | 11.38 | $11.43 | 4004 |
| 2025-10-13 | 11.36 | $11.40 | 10720 |
| 2025-10-10 | 11.35 | $11.35 | 1 |
| 2025-10-09 | 11.34 | $11.35 | 35106 |
| 2025-10-08 | 11.34 | $11.33 | 1 |
| 2025-10-07 | 11.34 | $11.33 | — |
| 2025-10-06 | 11.34 | $11.33 | 3 |
| 2025-10-03 | 11.34 | $11.33 | 1523 |
| 2025-10-02 | 11.34 | $11.34 | 34 |
| 2025-10-01 | 11.33 | $11.34 | 1100 |
| 2025-09-30 | 11.33 | $11.32 | 113 |
| 2025-09-29 | 11.33 | $11.32 | 3 |
| 2025-09-26 | 11.33 | $11.32 | 4 |
| 2025-09-25 | 11.33 | $11.32 | 1 |
| 2025-09-24 | 11.33 | $11.32 | 4 |
| 2025-09-23 | 11.32 | $11.32 | 2 |
| 2025-09-22 | 11.32 | $11.32 | — |
| 2025-09-19 | 11.32 | $11.32 | 176 |
| 2025-09-18 | 11.31 | $11.32 | — |
| 2025-09-17 | 11.30 | $11.32 | 349 |
| 2025-09-16 | 11.29 | $11.33 | 37500 |
| 2025-09-15 | 11.28 | $11.30 | 8105 |
| 2025-09-12 | 11.27 | $11.30 | 8105 |
| 2025-09-11 | 11.26 | $11.25 | 1 |
| 2025-09-10 | 11.27 | $11.25 | — |
| 2025-09-09 | 11.27 | $11.25 | 2 |
| 2025-09-08 | 11.27 | $11.25 | 2 |
| 2025-09-05 | 11.28 | $11.25 | — |
| 2025-09-04 | 11.29 | $11.25 | 38850 |
| 2025-09-03 | 11.29 | $11.28 | 25000 |
| 2025-09-02 | 11.29 | $11.30 | 2 |
| 2025-08-29 | 11.28 | $11.30 | — |
| 2025-08-28 | 11.27 | $11.30 | 1 |
| 2025-08-27 | 11.26 | $11.30 | 1200 |
| 2025-08-26 | 11.25 | $11.25 | 133 |
| 2025-08-25 | 11.24 | $11.25 | 133 |
| 2025-08-22 | 11.24 | $11.25 | 10131 |
| 2025-08-21 | 11.23 | $11.30 | 1000 |
| 2025-08-20 | 11.21 | $11.21 | 198 |
| 2025-08-19 | 11.21 | $11.21 | — |
| 2025-08-18 | 11.21 | $11.21 | 99 |
| 2025-08-15 | 11.22 | $11.21 | — |
| 2025-08-14 | 11.22 | $11.21 | 1 |
| 2025-08-13 | 11.22 | $11.21 | — |
| 2025-08-12 | 11.22 | $11.21 | — |
| 2025-08-11 | 11.23 | $11.21 | 50 |
| 2025-08-08 | 11.23 | $11.21 | — |
| 2025-08-07 | 11.24 | $11.21 | 12 |
| 2025-08-06 | 11.24 | $11.21 | 300 |
| 2025-08-05 | 11.25 | $11.17 | 5 |
| 2025-08-04 | 11.27 | $11.17 | 304 |
| 2025-08-01 | 11.29 | $11.30 | 6 |
| 2025-07-31 | 11.28 | $11.30 | 1 |
| 2025-07-30 | 11.26 | $11.30 | 111 |
| 2025-07-29 | 11.24 | $11.29 | 260 |
| 2025-07-28 | 11.22 | $11.29 | 300 |
| 2025-07-25 | 11.19 | $11.17 | 1510 |
| 2025-07-24 | 11.19 | $11.25 | — |
| 2025-07-23 | 11.17 | $11.25 | 27235 |
| 2025-07-22 | 11.14 | $11.15 | — |
| 2025-07-21 | 11.14 | $11.15 | — |
| 2025-07-18 | 11.14 | $11.15 | 2 |
| 2025-07-17 | 11.14 | $11.15 | 5 |
| 2025-07-16 | 11.14 | $11.15 | 4300 |
| 2025-07-15 | 11.14 | $11.16 | 6 |
| 2025-07-14 | 11.14 | $11.16 | 5 |
| 2025-07-11 | 11.13 | $11.16 | — |
| 2025-07-10 | 11.12 | $11.16 | 50048 |
| 2025-07-09 | 11.12 | $11.10 | — |
| 2025-07-08 | 11.13 | $11.10 | 2209 |
| 2025-07-07 | 11.14 | $11.10 | 2409 |
| 2025-07-03 | 11.16 | $11.15 | — |
| 2025-07-02 | 11.16 | $11.15 | — |
| 2025-07-01 | 11.17 | $11.15 | — |
| 2025-06-30 | 11.17 | $11.15 | 13 |
| 2025-06-27 | 11.18 | $11.15 | 5 |
| 2025-06-26 | 11.19 | $11.15 | 200 |
| 2025-06-25 | 11.20 | $11.20 | 2 |
| 2025-06-24 | 11.20 | $11.20 | 1 |
| 2025-06-23 | 11.19 | $11.20 | 3 |
| 2025-06-20 | 11.18 | $11.20 | 803 |
| 2025-06-18 | 11.18 | $11.18 | 2 |
| 2025-06-17 | 11.17 | $11.18 | 1127 |
| 2025-06-16 | 11.17 | $11.17 | 30300 |
| 2025-06-13 | 11.16 | $11.15 | — |
| 2025-06-12 | 11.16 | $11.15 | — |
| 2025-06-11 | 11.16 | $11.15 | — |
| 2025-06-10 | 11.17 | $11.15 | — |
| 2025-06-09 | 11.17 | $11.15 | — |
| 2025-06-06 | 11.17 | $11.15 | — |
| 2025-06-05 | 11.17 | $11.15 | 2600 |
| 2025-06-04 | 11.17 | $11.14 | — |
| 2025-06-03 | 11.17 | $11.14 | 5 |
| 2025-06-02 | 11.18 | $11.14 | — |
| 2025-05-30 | 11.18 | $11.14 | 34417 |
| 2025-05-29 | 11.18 | $11.15 | 2737 |
| 2025-05-28 | 11.18 | $11.17 | 8 |
| 2025-05-27 | 11.18 | $11.17 | 20006 |
| 2025-05-23 | 11.17 | $11.15 | 1461 |
| 2025-05-22 | 11.16 | $11.15 | 1500 |
| 2025-05-21 | 11.15 | $11.20 | 65 |
| 2025-05-20 | 11.12 | $11.20 | 542 |
| 2025-05-19 | 11.09 | $11.13 | 7400 |
| 2025-05-16 | 11.07 | $11.15 | 17300 |
| 2025-05-15 | 11.04 | $11.09 | 175000 |
| 2025-05-14 | 11.02 | $11.03 | 4700 |
| 2025-05-13 | 11.02 | $11.03 | — |
| 2025-05-12 | 11.02 | $11.03 | — |
| 2025-05-09 | 11.01 | $11.03 | 9613 |
| 2025-05-08 | 11.01 | $11.00 | 306 |
| 2025-05-07 | 11.01 | $11.00 | — |
| 2025-05-06 | 11.01 | $11.00 | 500 |
| 2025-05-05 | 11.02 | $10.98 | 25300 |
| 2025-05-02 | 11.03 | $11.03 | — |
| 2025-05-01 | 11.02 | $11.03 | — |
| 2025-04-30 | 11.02 | $11.03 | — |
| 2025-04-29 | 11.02 | $11.03 | — |
| 2025-04-28 | 11.01 | $11.03 | — |
| 2025-04-25 | 11.00 | $11.03 | 3402 |
| 2025-04-24 | 10.99 | $11.00 | — |
| 2025-04-23 | 10.99 | $11.00 | — |
| 2025-04-22 | 10.99 | $11.00 | 58100 |
| 2025-04-21 | 10.99 | $10.99 | — |
| 2025-04-17 | 10.99 | $10.99 | 1700 |
| 2025-04-16 | 10.99 | $11.00 | — |
| 2025-04-15 | 10.98 | $11.00 | — |
| 2025-04-14 | 10.98 | $11.00 | 112 |
| 2025-04-11 | 10.98 | $10.97 | — |
| 2025-04-10 | 10.98 | $10.97 | — |
| 2025-04-09 | 10.99 | $10.97 | — |
| 2025-04-08 | 10.99 | $10.97 | 300 |
| 2025-04-07 | 11.00 | $10.99 | — |
| 2025-04-04 | 11.00 | $10.99 | 500 |
| 2025-04-03 | 11.00 | $11.00 | 46025 |
| 2025-04-02 | 11.00 | $10.98 | 32300 |
| 2025-04-01 | 11.01 | $11.00 | 198 |
| 2025-03-31 | 11.01 | $11.00 | — |
| 2025-03-28 | 11.01 | $11.00 | — |
| 2025-03-27 | 11.01 | $11.00 | — |
| 2025-03-26 | 11.00 | $11.00 | — |
| 2025-03-25 | 11.00 | $11.00 | — |
| 2025-03-24 | 11.00 | $11.00 | — |
| 2025-03-21 | 10.99 | $11.00 | — |
| 2025-03-20 | 10.99 | $11.00 | 301 |
| 2025-03-19 | 10.98 | $11.01 | 3829 |
| 2025-03-18 | 10.97 | $10.96 | 500 |
| 2025-03-17 | 10.97 | $10.95 | — |
| 2025-03-14 | 10.97 | $10.95 | — |
| 2025-03-13 | 10.97 | $10.95 | — |
| 2025-03-12 | 10.97 | $10.95 | — |
| 2025-03-11 | 10.97 | $10.95 | — |
| 2025-03-10 | 10.97 | $10.95 | 683 |
| 2025-03-07 | 10.98 | $10.95 | 1123 |
| 2025-03-06 | 10.98 | $10.96 | 500 |
| 2025-03-05 | 10.97 | $10.96 | 1680 |
| 2025-03-04 | 10.97 | $10.96 | 520 |
| 2025-03-03 | 10.96 | $10.96 | 400 |
| 2025-02-28 | 10.95 | $10.95 | — |
| 2025-02-27 | 10.94 | $10.95 | — |
| 2025-02-26 | 10.93 | $10.95 | 1500 |
| 2025-02-25 | 10.92 | $10.90 | — |
| 2025-02-24 | 10.92 | $10.90 | — |
| 2025-02-21 | 10.91 | $10.90 | — |
| 2025-02-20 | 10.91 | $10.90 | — |
| 2025-02-19 | 10.90 | $10.90 | — |
| 2025-02-18 | 10.89 | $10.90 | 800 |
| 2025-02-14 | 10.88 | $10.90 | — |
| 2025-02-13 | 10.87 | $10.90 | 612 |
| 2025-02-12 | 10.85 | $10.86 | 16668 |
| 2025-02-11 | 10.83 | $10.86 | 153200 |
| 2025-02-10 | 10.82 | $10.82 | 34493 |
| 2025-02-07 | 10.81 | $10.80 | 500 |
| 2025-02-06 | 10.81 | $10.78 | 532 |
| 2025-02-05 | 10.82 | $10.87 | 206 |
| 2025-02-04 | 10.79 | $10.87 | 237 |
| 2025-02-03 | 10.76 | $10.75 | 1735 |
| 2025-01-31 | 10.77 | $10.75 | 2612 |
| 2025-01-30 | 10.77 | $10.74 | 59762 |
| 2025-01-29 | 10.77 | $10.67 | 2045 |
| 2025-01-28 | 10.80 | $10.85 | 137 |
| 2025-01-27 | 10.78 | $10.71 | 7600 |
| 2025-01-24 | 10.79 | $10.79 | — |
| 2025-01-23 | 10.79 | $10.79 | 1016 |
| 2025-01-22 | 10.78 | $10.75 | — |
| 2025-01-21 | 10.78 | $10.75 | 2404 |
| 2025-01-17 | 10.77 | $10.75 | — |
| 2025-01-16 | 10.77 | $10.75 | 143 |
| 2025-01-15 | 10.77 | $10.75 | 310 |
| 2025-01-14 | 10.76 | $10.76 | 10251 |
| 2025-01-13 | 10.75 | $10.85 | 308 |
| 2025-01-10 | 10.71 | $10.72 | 2616 |
| 2025-01-08 | 10.70 | $10.75 | 611 |
| 2025-01-07 | 10.68 | $10.69 | 272849 |
| 2025-01-06 | 10.67 | $10.66 | 600 |
| 2025-01-03 | 10.67 | $10.68 | 646230 |
| 2025-01-02 | 10.66 | $10.73 | 92800 |
| 2024-12-31 | 10.63 | $10.70 | 116807 |
| 2024-12-30 | 10.61 | $10.63 | 4035 |
| 2024-12-27 | 10.60 | $10.61 | 1200 |
| 2024-12-26 | 10.60 | $10.61 | 149 |
| 2024-12-24 | 10.60 | $10.63 | 823 |
| 2024-12-23 | 10.59 | $10.60 | 1300 |
| 2024-12-20 | 10.59 | $10.52 | 2423 |
| 2024-12-19 | 10.62 | $10.60 | — |
| 2024-12-18 | 10.62 | $10.61 | 25926 |
| 2024-12-17 | 10.62 | $10.64 | 78080 |
| 2024-12-16 | 10.62 | $10.62 | 572848 |
| 2024-12-13 | 10.62 | $10.62 | 203 |
| 2024-12-12 | 10.61 | $10.62 | 17308 |
| 2024-12-11 | 10.61 | $10.62 | 14511 |
| 2024-12-10 | 10.61 | $10.60 | 26100 |
| 2024-12-09 | 10.61 | $10.62 | 191941 |
| 2024-12-06 | 10.61 | $10.60 | 125 |
| 2024-12-05 | 10.61 | $10.60 | 25141 |
| 2024-12-04 | 10.61 | $10.60 | 200 |
| 2024-12-03 | 10.61 | $10.60 | 75145 |
| 2024-12-02 | 10.61 | $10.60 | 300 |
| 2024-11-29 | 10.61 | $10.61 | 221 |
| 2024-11-27 | 10.61 | $10.60 | 1101 |
| 2024-11-26 | 10.61 | $10.60 | 143 |
| 2024-11-25 | 10.61 | $10.60 | 406 |
| 2024-11-22 | 10.61 | $10.62 | 1011 |
| 2024-11-21 | 10.61 | $10.61 | 699401 |
| 2024-11-20 | 10.61 | $10.60 | 573727 |
| 2024-11-19 | 10.60 | $10.60 | 62504 |
| 2024-11-18 | 10.60 | $10.59 | 4091 |
| 2024-11-15 | 10.60 | $10.57 | 100 |
| 2024-11-14 | 10.61 | $10.60 | 248 |
| 2024-11-13 | 10.60 | $10.64 | 3300 |
| 2024-11-12 | 10.59 | $10.58 | — |
| 2024-11-11 | 10.59 | $10.58 | — |
| 2024-11-08 | 10.59 | $10.58 | 100015 |
| 2024-11-07 | 10.58 | $10.58 | — |
| 2024-11-06 | 10.58 | $10.58 | — |
| 2024-11-05 | 10.58 | $10.58 | — |
| 2024-11-04 | 10.57 | $10.58 | 1201 |
| 2024-11-01 | 10.56 | $10.58 | — |
| 2024-10-31 | 10.56 | $10.58 | 1300 |
| 2024-10-30 | 10.54 | $10.54 | 912 |
| 2024-10-29 | 10.54 | $10.55 | — |
| 2024-10-28 | 10.54 | $10.55 | 9237 |
| 2024-10-25 | 10.53 | $10.52 | — |
| 2024-10-24 | 10.53 | $10.52 | — |
| 2024-10-23 | 10.54 | $10.52 | 1200 |
| 2024-10-22 | 10.54 | $10.51 | — |
| 2024-10-21 | 10.54 | $10.51 | 504 |
| 2024-10-18 | 10.55 | $10.60 | 100 |
| 2024-10-17 | 10.53 | $10.61 | 22700 |
| 2024-10-16 | 10.50 | $10.50 | 1700 |
| 2024-10-15 | 10.50 | $10.49 | 3751 |
| 2024-10-14 | 10.50 | $10.50 | 6303 |
| 2024-10-11 | 10.50 | $10.50 | 6933 |
| 2024-10-10 | 10.50 | $10.51 | 11129 |
| 2024-10-09 | 10.50 | $10.50 | 7438 |
| 2024-10-08 | 10.50 | $10.50 | 8111 |
| 2024-10-07 | 10.50 | $10.50 | 7200 |
| 2024-10-04 | 10.49 | $10.49 | 7700 |
| 2024-10-03 | 10.49 | $10.49 | 8300 |
| 2024-10-02 | 10.49 | $10.49 | 9400 |
| 2024-10-01 | 10.49 | $10.49 | 120300 |
| 2024-09-30 | 10.49 | $10.48 | 13400 |
| 2024-09-27 | 10.49 | $10.48 | 15632 |
| 2024-09-26 | 10.49 | $10.48 | 18843 |
| 2024-09-25 | 10.49 | $10.49 | 9400 |
| 2024-09-24 | 10.49 | $10.48 | 140724 |
| 2024-09-23 | 10.49 | $10.48 | 5543 |
| 2024-09-20 | 10.49 | $10.48 | 17300 |
| 2024-09-19 | 10.49 | $10.48 | 12007 |
| 2024-09-18 | 10.49 | $10.48 | 20125 |
| 2024-09-17 | 10.48 | $10.48 | 6800 |
| 2024-09-16 | 10.48 | $10.48 | 8939 |
| 2024-09-13 | 10.48 | $10.48 | 22325 |
| 2024-09-12 | 10.48 | $10.48 | 106000 |
| 2024-09-11 | 10.47 | $10.47 | 22100 |
| 2024-09-10 | 10.47 | $10.47 | 12406 |
| 2024-09-09 | 10.46 | $10.47 | 100104 |
| 2024-09-06 | 10.46 | $10.45 | — |
| 2024-09-05 | 10.45 | $10.45 | — |
| 2024-09-04 | 10.45 | $10.45 | — |
| 2024-09-03 | 10.45 | $10.45 | 71100 |
| 2024-08-30 | 10.45 | $10.44 | — |
| 2024-08-29 | 10.44 | $10.44 | — |
| 2024-08-28 | 10.44 | $10.44 | 2504 |
| 2024-08-27 | 10.44 | $10.44 | — |
| 2024-08-26 | 10.44 | $10.44 | — |
| 2024-08-23 | 10.43 | $10.44 | 6400 |
| 2024-08-22 | 10.43 | $10.44 | 35300 |
| 2024-08-21 | 10.42 | $10.43 | 519 |
| 2024-08-20 | 10.41 | $10.43 | 437 |
| 2024-08-19 | 10.41 | $10.43 | 106022 |
| 2024-08-16 | 10.40 | $10.40 | — |
| 2024-08-15 | 10.40 | $10.40 | 1500 |
| 2024-08-14 | 10.40 | $10.40 | 2534 |
| 2024-08-13 | 10.39 | $10.38 | 1100 |
| 2024-08-12 | 10.40 | $10.39 | 4200 |
| 2024-08-09 | 10.40 | $10.40 | 100 |
| 2024-08-08 | 10.40 | $10.40 | — |
| 2024-08-07 | 10.40 | $10.40 | — |
| 2024-08-06 | 10.40 | $10.40 | — |
| 2024-08-05 | 10.39 | $10.40 | 734 |
| 2024-08-02 | 10.39 | $10.38 | 509 |
| 2024-08-01 | 10.39 | $10.40 | 25900 |
| 2024-07-31 | 10.39 | $10.39 | — |
| 2024-07-30 | 10.39 | $10.39 | 129 |
| 2024-07-29 | 10.39 | $10.40 | 407 |
| 2024-07-26 | 10.38 | $10.40 | 15000 |
| 2024-07-25 | 10.38 | $10.38 | — |
| 2024-07-24 | 10.38 | $10.38 | — |
| 2024-07-23 | 10.37 | $10.38 | — |
| 2024-07-22 | 10.37 | $10.38 | 1426 |
| 2024-07-19 | 10.37 | $10.38 | 11020 |
| 2024-07-18 | 10.37 | $10.38 | 1363 |
| 2024-07-17 | 10.36 | $10.36 | 118 |
| 2024-07-16 | 10.37 | $10.36 | — |
| 2024-07-15 | 10.37 | $10.36 | 169 |
| 2024-07-12 | 10.37 | $10.38 | 6022 |
| 2024-07-11 | 10.37 | $10.38 | — |
| 2024-07-10 | 10.37 | $10.38 | — |
| 2024-07-09 | 10.36 | $10.38 | — |
| 2024-07-08 | 10.36 | $10.37 | 1710 |
| 2024-07-05 | 10.36 | $10.36 | — |
| 2024-07-03 | 10.36 | $10.36 | — |
| 2024-07-02 | 10.36 | $10.36 | 24097 |
| 2024-07-01 | 10.36 | $10.35 | 274 |
| 2024-06-28 | 10.37 | $10.35 | 2041 |
| 2024-06-27 | 10.37 | $10.35 | 1851 |
| 2024-06-26 | 10.38 | $10.34 | 208 |
| 2024-06-25 | 10.39 | $10.35 | 40671 |
| 2024-06-24 | 10.40 | $10.35 | 2167 |
| 2024-06-21 | 10.42 | $10.35 | 730 |
| 2024-06-20 | 10.43 | $10.33 | 584396 |
| 2024-06-18 | 10.46 | $10.47 | — |
| 2024-06-17 | 10.44 | $10.47 | — |
| 2024-06-14 | 10.42 | $10.47 | — |
| 2024-06-13 | 10.40 | $10.47 | — |
| 2024-06-12 | 10.36 | $10.47 | 700 |
| 2024-06-11 | 10.33 | $10.32 | — |
| 2024-06-10 | 10.33 | $10.32 | — |
| 2024-06-07 | 10.33 | $10.32 | 10614 |
| 2024-06-06 | 10.33 | $10.33 | — |
| 2024-06-05 | 10.33 | $10.33 | 8587 |
| 2024-06-04 | 10.33 | $10.33 | 5852 |
| 2024-06-03 | 10.33 | $10.32 | 108 |
| 2024-05-31 | 10.33 | $10.32 | 101 |
| 2024-05-30 | 10.32 | $10.33 | — |
| 2024-05-29 | 10.32 | $10.33 | 6802 |
| 2024-05-28 | 10.32 | $10.32 | 167 |
| 2024-05-24 | 10.31 | $10.31 | 1112 |
| 2024-05-23 | 10.31 | $10.31 | 649 |
| 2024-05-22 | 10.31 | $10.32 | 2723 |
| 2024-05-21 | 10.31 | $10.31 | 5108 |
| 2024-05-20 | 10.31 | $10.31 | — |
| 2024-05-17 | 10.31 | $10.31 | 670 |
| 2024-05-16 | 10.30 | $10.30 | 132 |
| 2024-05-15 | 10.30 | $10.30 | 100 |
| 2024-05-14 | 10.30 | $10.30 | — |
| 2024-05-13 | 10.30 | $10.30 | — |
| 2024-05-10 | 10.30 | $10.30 | — |
| 2024-05-09 | 10.29 | $10.30 | — |
| 2024-05-08 | 10.29 | $10.30 | 51283 |
| 2024-05-07 | 10.28 | $10.28 | 14482 |
| 2024-05-06 | 10.28 | $10.28 | — |
| 2024-05-03 | 10.28 | $10.28 | — |
| 2024-05-02 | 10.28 | $10.28 | — |
| 2024-05-01 | 10.28 | $10.27 | 586 |
| 2024-04-30 | 10.28 | $10.26 | 9561 |
| 2024-04-29 | 10.28 | $10.28 | — |
| 2024-04-26 | 10.28 | $10.28 | 808 |
| 2024-04-25 | 10.28 | $10.27 | — |
| 2024-04-24 | 10.28 | $10.27 | 10367 |
| 2024-04-23 | 10.28 | $10.27 | — |
| 2024-04-22 | 10.27 | $10.27 | 5771 |
| 2024-04-19 | 10.27 | $10.27 | — |
| 2024-04-18 | 10.27 | $10.27 | 379 |
| 2024-04-17 | 10.27 | $10.27 | — |
| 2024-04-16 | 10.27 | $10.27 | 925 |
| 2024-04-15 | 10.26 | $10.25 | — |
| 2024-04-12 | 10.26 | $10.25 | 2609 |
| 2024-04-11 | 10.26 | $10.25 | 510 |
| 2024-04-10 | 10.26 | $10.24 | 3905 |
| 2024-04-09 | 10.26 | $10.24 | — |
| 2024-04-08 | 10.27 | $10.24 | 103 |
| 2024-04-05 | 10.27 | $10.25 | 1326 |
| 2024-04-04 | 10.27 | $10.24 | 973 |
| 2024-04-03 | 10.28 | $10.30 | — |
| 2024-04-02 | 10.26 | $10.30 | 11842 |
| 2024-04-01 | 10.24 | $10.26 | 133 |
| 2024-03-28 | 10.23 | $10.26 | — |
| 2024-03-27 | 10.22 | $10.26 | 109650 |
| 2024-03-26 | 10.20 | $10.22 | 44470 |
| 2024-03-25 | 10.19 | $10.19 | — |
| 2024-03-22 | 10.19 | $10.19 | — |
| 2024-03-21 | 10.19 | $10.19 | 1910 |
| 2024-03-20 | 10.19 | $10.19 | 1110 |
| 2024-03-19 | 10.19 | $10.21 | 46186 |
| 2024-03-18 | 10.19 | $10.19 | 71247 |
| 2024-03-15 | 10.19 | $10.20 | 148750 |
| 2024-03-14 | 10.18 | $10.18 | 175853 |
| 2024-03-13 | 10.18 | $10.19 | 50705 |
| 2024-03-12 | 10.18 | $10.18 | 7829 |
| 2024-03-11 | 10.18 | $10.19 | 3399 |
| 2024-03-08 | 10.18 | $10.18 | — |
| 2024-03-07 | 10.18 | $10.18 | 1492 |
| 2024-03-06 | 10.18 | $10.18 | 45399 |
| 2024-03-05 | 10.18 | $10.18 | 1000 |
| 2024-03-04 | 10.18 | $10.19 | 220405 |
| 2024-03-01 | 10.17 | $10.18 | 793 |
| 2024-02-29 | 10.17 | $10.15 | 3178 |
| 2024-02-28 | 10.18 | $10.18 | 2205 |
| 2024-02-27 | 10.18 | $10.17 | 1148 |
| 2024-02-26 | 10.18 | $10.18 | 460 |
| 2024-02-23 | 10.18 | $10.18 | 125367 |
| 2024-02-22 | 10.19 | $10.18 | — |
| 2024-02-21 | 10.19 | $10.18 | 2350 |
| 2024-02-20 | 10.19 | $10.18 | 3325 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
27.53
2026-07-22
Close Price
$12.00
Vol: 17835
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.57
Average
58.05
Maximum
96.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.53 | $12.00 | 17835 |
| 2026-07-21 | 27.53 | $12.00 | 11100 |
| 2026-07-20 | 26.97 | $11.75 | 7800 |
| 2026-07-17 | 27.17 | $12.00 | 13444 |
| 2026-07-16 | 27.17 | $12.00 | 48200 |
| 2026-07-15 | 26.78 | $11.80 | 7400 |
| 2026-07-14 | 26.57 | $11.69 | 21419 |
| 2026-07-13 | 26.93 | $12.24 | 39169 |
| 2026-07-10 | 27.22 | $12.69 | 59677 |
| 2026-07-09 | 27.34 | $12.89 | 223945 |
| 2026-07-08 | 38.87 | $26.69 | 71 |
| 2026-07-07 | 38.87 | $26.69 | 1103 |
| 2026-07-06 | 39.50 | $27.27 | 4200 |
| 2026-07-02 | 39.06 | $27.00 | 16308 |
| 2026-07-01 | 38.13 | $26.41 | 8300 |
| 2026-06-30 | 42.16 | $30.30 | 46893 |
| 2026-06-29 | 37.73 | $27.54 | 2500 |
| 2026-06-26 | 36.51 | $26.81 | 1702 |
| 2026-06-25 | 37.85 | $28.20 | 6300 |
| 2026-06-24 | 38.24 | $28.60 | 27306 |
| 2026-06-23 | 40.48 | $30.90 | 13970 |
| 2026-06-22 | 39.48 | $30.22 | 2832 |
| 2026-06-18 | 43.35 | $34.02 | 3100 |
| 2026-06-17 | 43.32 | $34.00 | 7024 |
| 2026-06-16 | 40.57 | $32.01 | 600 |
| 2026-06-15 | 43.59 | $35.00 | 5900 |
| 2026-06-12 | 40.81 | $33.01 | 3400 |
| 2026-06-11 | 42.21 | $34.42 | 5651 |
| 2026-06-10 | 45.68 | $37.70 | 2300 |
| 2026-06-09 | 52.29 | $43.00 | 747 |
| 2026-06-08 | 48.84 | $40.40 | 607 |
| 2026-06-05 | 48.84 | $40.40 | 732 |
| 2026-06-04 | 48.85 | $40.41 | 1000 |
| 2026-06-03 | 49.39 | $40.87 | 834 |
| 2026-06-02 | 51.93 | $43.00 | 1614 |
| 2026-06-01 | 48.39 | $40.00 | 1937 |
| 2026-05-29 | 50.75 | $42.00 | 2247 |
| 2026-05-28 | 50.20 | $41.52 | 1100 |
| 2026-05-27 | 54.85 | $45.32 | 1300 |
| 2026-05-26 | 48.50 | $40.00 | 2400 |
| 2026-05-22 | 48.58 | $40.06 | 5830 |
| 2026-05-21 | 49.09 | $40.50 | 6200 |
| 2026-05-20 | 51.06 | $42.18 | 10320 |
| 2026-05-19 | 50.41 | $41.60 | 329 |
| 2026-05-18 | 50.41 | $41.60 | 6800 |
| 2026-05-15 | 49.78 | $41.00 | 2515 |
| 2026-05-14 | 48.97 | $40.20 | 1832 |
| 2026-05-13 | 49.88 | $41.15 | 1599 |
| 2026-05-12 | 51.16 | $42.49 | 1149 |
| 2026-05-11 | 51.64 | $43.00 | 3231 |
| 2026-05-08 | 51.36 | $42.67 | 2000 |
| 2026-05-07 | 53.74 | $45.34 | 437 |
| 2026-05-06 | 53.74 | $45.34 | 1900 |
| 2026-05-05 | 53.49 | $44.99 | 2725 |
| 2026-05-04 | 52.42 | $43.50 | 1700 |
| 2026-05-01 | 54.55 | $46.18 | 3000 |
| 2026-04-30 | 52.87 | $43.70 | 3900 |
| 2026-04-29 | 54.62 | $45.96 | 4526 |
| 2026-04-28 | 54.74 | $46.12 | 25767 |
| 2026-04-27 | 53.99 | $44.89 | 1140 |
| 2026-04-24 | 55.64 | $47.20 | 4413 |
| 2026-04-23 | 54.38 | $45.00 | 3716 |
| 2026-04-22 | 55.06 | $46.01 | 41356 |
| 2026-04-21 | 52.47 | $41.38 | 6200 |
| 2026-04-20 | 52.14 | $40.80 | 7614 |
| 2026-04-17 | 54.95 | $45.31 | 5613 |
| 2026-04-16 | 56.68 | $48.00 | 8896 |
| 2026-04-15 | 58.76 | $51.20 | 49321 |
| 2026-04-14 | 59.15 | $51.80 | 146100 |
| 2026-04-13 | 53.62 | $40.40 | 22000 |
| 2026-04-10 | 65.08 | $56.00 | 78700 |
| 2026-04-09 | 76.97 | $67.86 | 529400 |
| 2026-04-08 | 44.76 | $28.00 | 4322 |
| 2026-04-07 | 41.85 | $26.50 | 1428 |
| 2026-04-06 | 39.68 | $25.42 | 15 |
| 2026-04-02 | 39.68 | $25.42 | 484 |
| 2026-04-01 | 39.68 | $25.42 | 4000 |
| 2026-03-31 | 37.99 | $24.50 | 1543 |
| 2026-03-30 | 37.76 | $24.37 | 399 |
| 2026-03-27 | 37.76 | $24.37 | 3208 |
| 2026-03-26 | 39.68 | $26.22 | 293 |
| 2026-03-25 | 39.68 | $26.22 | 11 |
| 2026-03-24 | 39.68 | $26.22 | 1243 |
| 2026-03-23 | 40.55 | $27.12 | 3700 |
| 2026-03-20 | 40.90 | $27.50 | 4533 |
| 2026-03-19 | 39.30 | $26.30 | 13404 |
| 2026-03-18 | 40.96 | $28.19 | 5900 |
| 2026-03-17 | 40.51 | $27.83 | 3545 |
| 2026-03-16 | 38.62 | $26.32 | 7079 |
| 2026-03-13 | 37.74 | $25.61 | 4660 |
| 2026-03-12 | 38.59 | $26.76 | 18103 |
| 2026-03-11 | 36.28 | $24.81 | 3095 |
| 2026-03-10 | 37.81 | $27.01 | 2734 |
| 2026-03-09 | 37.40 | $26.65 | 7415 |
| 2026-03-06 | 39.76 | $30.06 | 8500 |
| 2026-03-05 | 40.24 | $30.74 | 14600 |
| 2026-03-04 | 39.48 | $30.00 | 3172 |
| 2026-03-03 | 41.86 | $33.49 | 4500 |
| 2026-03-02 | 41.71 | $33.34 | 6130 |
| 2026-02-27 | 40.76 | $32.31 | 6746 |
| 2026-02-26 | 40.76 | $32.31 | 9961 |
| 2026-02-25 | 40.56 | $32.07 | 6200 |
| 2026-02-24 | 42.41 | $35.27 | 1970 |
| 2026-02-23 | 43.26 | $36.73 | 13251 |
| 2026-02-20 | 43.96 | $37.94 | 7715 |
| 2026-02-19 | 41.37 | $34.45 | 11071 |
| 2026-02-18 | 45.00 | $40.86 | 2947 |
| 2026-02-17 | 47.80 | $45.36 | 5141 |
| 2026-02-13 | 49.52 | $48.00 | 11120 |
| 2026-02-12 | 49.72 | $48.31 | 1522 |
| 2026-02-11 | 49.69 | $48.26 | 5700 |
| 2026-02-10 | 49.83 | $48.50 | 11113 |
| 2026-02-09 | 50.33 | $49.40 | 4285 |
| 2026-02-06 | 49.83 | $48.46 | 3152 |
| 2026-02-05 | 49.51 | $47.84 | 4100 |
| 2026-02-04 | 50.43 | $49.70 | 12900 |
| 2026-02-03 | 52.59 | $54.02 | 9222 |
| 2026-02-02 | 52.47 | $53.75 | 12830 |
| 2026-01-30 | 51.97 | $52.60 | 5594 |
| 2026-01-29 | 51.93 | $52.49 | 4585 |
| 2026-01-28 | 52.47 | $53.74 | 9027 |
| 2026-01-27 | 52.29 | $53.26 | 20800 |
| 2026-01-26 | 52.90 | $54.81 | 8224 |
| 2026-01-23 | 53.28 | $55.79 | 10201 |
| 2026-01-22 | 54.45 | $58.90 | 15987 |
| 2026-01-21 | 53.92 | $57.20 | 47889 |
| 2026-01-20 | 50.62 | $46.82 | 26600 |
| 2026-01-16 | 53.57 | $55.23 | 129528 |
| 2026-01-15 | 50.57 | $46.01 | 21642 |
| 2026-01-14 | 54.41 | $56.59 | 17315 |
| 2026-01-13 | 55.81 | $60.28 | 15106 |
| 2026-01-12 | 57.03 | $63.51 | 20843 |
| 2026-01-09 | 58.38 | $67.08 | 31828 |
| 2026-01-08 | 58.36 | $67.01 | 38399 |
| 2026-01-07 | 62.07 | $77.06 | 40100 |
| 2026-01-06 | 62.14 | $77.25 | 58432 |
| 2026-01-05 | 60.88 | $71.63 | 95748 |
| 2026-01-02 | 62.37 | $75.86 | 167543 |
| 2025-12-31 | 59.76 | $64.01 | 485200 |
| 2025-12-30 | 66.63 | $82.58 | 918200 |
| 2025-12-29 | 56.72 | $43.65 | 88015 |
| 2025-12-26 | 56.87 | $44.02 | 194700 |
| 2025-12-24 | 58.48 | $48.00 | 420000 |
| 2025-12-23 | 57.33 | $44.01 | 871200 |
| 2025-12-22 | 53.67 | $32.01 | 55706 |
| 2025-12-19 | 55.18 | $36.03 | 125404 |
| 2025-12-18 | 61.82 | $52.23 | 1.0M |
| 2025-12-17 | 53.15 | $26.01 | 11041 |
| 2025-12-16 | 53.57 | $26.96 | 38278 |
| 2025-12-15 | 55.11 | $30.51 | 56925 |
| 2025-12-12 | 54.82 | $29.67 | 57842 |
| 2025-12-11 | 57.43 | $35.85 | 340303 |
| 2025-12-10 | 57.08 | $34.72 | 484400 |
| 2025-12-09 | 91.66 | $88.50 | 6.7M |
| 2025-12-08 | 39.70 | $8.00 | 2 |
| 2025-12-05 | 39.70 | $8.00 | 800 |
| 2025-12-04 | 39.76 | $8.02 | 3622 |
| 2025-12-03 | 40.18 | $8.18 | 3242 |
| 2025-12-02 | 42.40 | $9.00 | 2426 |
| 2025-12-01 | 42.73 | $9.12 | 12546 |
| 2025-11-28 | 47.15 | $10.65 | 13000 |
| 2025-11-26 | 50.56 | $11.70 | 3214 |
| 2025-11-25 | 49.30 | $11.32 | 7505 |
| 2025-11-24 | 45.02 | $10.10 | 4800 |
| 2025-11-21 | 44.84 | $10.05 | 5182 |
| 2025-11-20 | 44.00 | $9.81 | 8539 |
| 2025-11-19 | 45.60 | $10.39 | 23503 |
| 2025-11-18 | 45.95 | $10.52 | 7600 |
| 2025-11-17 | 47.27 | $11.01 | 6536 |
| 2025-11-14 | 49.16 | $11.70 | 30607 |
| 2025-11-13 | 50.20 | $12.08 | 28622 |
| 2025-11-12 | 51.66 | $12.61 | 38414 |
| 2025-11-11 | 50.61 | $12.20 | 132500 |
| 2025-11-10 | 48.53 | $11.40 | 26730 |
| 2025-11-07 | 51.35 | $12.50 | 50118 |
| 2025-11-06 | 96.55 | $21.80 | 249816 |
| 2025-11-05 | 86.64 | $13.55 | 5300 |
| 2025-11-04 | 29.73 | $11.10 | 2200 |
| 2025-11-03 | 44.38 | $11.30 | 306 |
| 2025-10-31 | 66.03 | $11.44 | 1000 |
| 2025-10-30 | 68.29 | $11.45 | 1 |
| 2025-10-29 | 68.29 | $11.45 | 700 |
| 2025-10-28 | 49.61 | $11.33 | 1 |
| 2025-10-27 | 49.61 | $11.33 | 124 |
| 2025-10-24 | 49.61 | $11.33 | 1 |
| 2025-10-23 | 49.61 | $11.33 | 1007 |
| 2025-10-22 | 68.90 | $11.40 | 25114 |
| 2025-10-21 | 68.90 | $11.40 | 1 |
| 2025-10-20 | 68.90 | $11.40 | 13 |
| 2025-10-17 | 68.90 | $11.40 | 13 |
| 2025-10-16 | 68.90 | $11.40 | 30 |
| 2025-10-15 | 68.90 | $11.40 | 5504 |
| 2025-10-14 | 78.52 | $11.43 | 4004 |
| 2025-10-13 | 75.24 | $11.40 | 10720 |
| 2025-10-10 | 67.33 | $11.35 | 1 |
| 2025-10-09 | 67.33 | $11.35 | 35106 |
| 2025-10-08 | 63.07 | $11.33 | 1 |
| 2025-10-07 | 63.07 | $11.33 | — |
| 2025-10-06 | 63.07 | $11.33 | 3 |
| 2025-10-03 | 63.07 | $11.33 | 1523 |
| 2025-10-02 | 66.61 | $11.34 | 34 |
| 2025-10-01 | 66.61 | $11.34 | 1100 |
| 2025-09-30 | 62.85 | $11.32 | 113 |
| 2025-09-29 | 62.85 | $11.32 | 3 |
| 2025-09-26 | 62.85 | $11.32 | 4 |
| 2025-09-25 | 62.85 | $11.32 | 1 |
| 2025-09-24 | 62.85 | $11.32 | 4 |
| 2025-09-23 | 62.85 | $11.32 | 2 |
| 2025-09-22 | 62.85 | $11.32 | — |
| 2025-09-19 | 62.85 | $11.32 | 176 |
| 2025-09-18 | 62.85 | $11.32 | — |
| 2025-09-17 | 62.85 | $11.32 | 349 |
| 2025-09-16 | 65.04 | $11.33 | 37500 |
| 2025-09-15 | 61.18 | $11.30 | 8105 |
| 2025-09-12 | 61.18 | $11.30 | 8105 |
| 2025-09-11 | 53.45 | $11.25 | 1 |
| 2025-09-10 | 53.45 | $11.25 | — |
| 2025-09-09 | 53.45 | $11.25 | 2 |
| 2025-09-08 | 53.45 | $11.25 | 2 |
| 2025-09-05 | 53.45 | $11.25 | — |
| 2025-09-04 | 53.45 | $11.25 | 38850 |
| 2025-09-03 | 58.59 | $11.28 | 25000 |
| 2025-09-02 | 62.40 | $11.30 | 2 |
| 2025-08-29 | 62.40 | $11.30 | — |
| 2025-08-28 | 62.40 | $11.30 | 1 |
| 2025-08-27 | 62.40 | $11.30 | 1200 |
| 2025-08-26 | 56.67 | $11.25 | 133 |
| 2025-08-25 | 56.67 | $11.25 | 133 |
| 2025-08-22 | 56.67 | $11.25 | 10131 |
| 2025-08-21 | 65.19 | $11.30 | 1000 |
| 2025-08-20 | 53.14 | $11.21 | 198 |
| 2025-08-19 | 53.14 | $11.21 | — |
| 2025-08-18 | 53.14 | $11.21 | 99 |
| 2025-08-15 | 53.14 | $11.21 | — |
| 2025-08-14 | 53.14 | $11.21 | 1 |
| 2025-08-13 | 53.14 | $11.21 | — |
| 2025-08-12 | 53.14 | $11.21 | — |
| 2025-08-11 | 53.14 | $11.21 | 50 |
| 2025-08-08 | 53.14 | $11.21 | — |
| 2025-08-07 | 53.14 | $11.21 | 12 |
| 2025-08-06 | 53.14 | $11.21 | 300 |
| 2025-08-05 | 48.65 | $11.17 | 5 |
| 2025-08-04 | 48.65 | $11.17 | 304 |
| 2025-08-01 | 67.68 | $11.30 | 6 |
| 2025-07-31 | 67.68 | $11.30 | 1 |
| 2025-07-30 | 67.68 | $11.30 | 111 |
| 2025-07-29 | 66.82 | $11.29 | 260 |
| 2025-07-28 | 66.82 | $11.29 | 300 |
| 2025-07-25 | 53.49 | $11.17 | 1510 |
| 2025-07-24 | 71.75 | $11.25 | — |
| 2025-07-23 | 71.75 | $11.25 | 27235 |
| 2025-07-22 | 54.05 | $11.15 | — |
| 2025-07-21 | 54.05 | $11.15 | — |
| 2025-07-18 | 54.05 | $11.15 | 2 |
| 2025-07-17 | 54.05 | $11.15 | 5 |
| 2025-07-16 | 54.05 | $11.15 | 4300 |
| 2025-07-15 | 56.81 | $11.16 | 6 |
| 2025-07-14 | 56.81 | $11.16 | 5 |
| 2025-07-11 | 56.81 | $11.16 | — |
| 2025-07-10 | 56.81 | $11.16 | 50048 |
| 2025-07-09 | 42.49 | $11.10 | — |
| 2025-07-08 | 42.49 | $11.10 | 2209 |
| 2025-07-07 | 42.49 | $11.10 | 2409 |
| 2025-07-03 | 55.67 | $11.15 | — |
| 2025-07-02 | 55.67 | $11.15 | — |
| 2025-07-01 | 55.67 | $11.15 | — |
| 2025-06-30 | 55.67 | $11.15 | 13 |
| 2025-06-27 | 55.67 | $11.15 | 5 |
| 2025-06-26 | 55.67 | $11.15 | 200 |
| 2025-06-25 | 72.12 | $11.20 | 2 |
| 2025-06-24 | 72.12 | $11.20 | 1 |
| 2025-06-23 | 72.12 | $11.20 | 3 |
| 2025-06-20 | 72.12 | $11.20 | 803 |
| 2025-06-18 | 69.15 | $11.18 | 2 |
| 2025-06-17 | 69.15 | $11.18 | 1127 |
| 2025-06-16 | 67.59 | $11.17 | 30300 |
| 2025-06-13 | 64.16 | $11.15 | — |
| 2025-06-12 | 64.16 | $11.15 | — |
| 2025-06-11 | 64.16 | $11.15 | — |
| 2025-06-10 | 64.16 | $11.15 | — |
| 2025-06-09 | 64.16 | $11.15 | — |
| 2025-06-06 | 64.16 | $11.15 | — |
| 2025-06-05 | 64.16 | $11.15 | 2600 |
| 2025-06-04 | 62.78 | $11.14 | — |
| 2025-06-03 | 62.78 | $11.14 | 5 |
| 2025-06-02 | 62.78 | $11.14 | — |
| 2025-05-30 | 62.78 | $11.14 | 34417 |
| 2025-05-29 | 64.81 | $11.15 | 2737 |
| 2025-05-28 | 69.05 | $11.17 | 8 |
| 2025-05-27 | 69.05 | $11.17 | 20006 |
| 2025-05-23 | 67.11 | $11.15 | 1461 |
| 2025-05-22 | 67.11 | $11.15 | 1500 |
| 2025-05-21 | 78.18 | $11.20 | 65 |
| 2025-05-20 | 78.18 | $11.20 | 542 |
| 2025-05-19 | 72.43 | $11.13 | 7400 |
| 2025-05-16 | 78.01 | $11.15 | 17300 |
| 2025-05-15 | 71.83 | $11.09 | 175000 |
| 2025-05-14 | 61.55 | $11.03 | 4700 |
| 2025-05-13 | 61.55 | $11.03 | — |
| 2025-05-12 | 61.55 | $11.03 | — |
| 2025-05-09 | 61.55 | $11.03 | 9613 |
| 2025-05-08 | 54.85 | $11.00 | 306 |
| 2025-05-07 | 54.85 | $11.00 | — |
| 2025-05-06 | 54.85 | $11.00 | 500 |
| 2025-05-05 | 49.85 | $10.98 | 25300 |
| 2025-05-02 | 67.64 | $11.03 | — |
| 2025-05-01 | 67.64 | $11.03 | — |
| 2025-04-30 | 67.64 | $11.03 | — |
| 2025-04-29 | 67.64 | $11.03 | — |
| 2025-04-28 | 67.64 | $11.03 | — |
| 2025-04-25 | 67.64 | $11.03 | 3402 |
| 2025-04-24 | 61.59 | $11.00 | — |
| 2025-04-23 | 61.59 | $11.00 | — |
| 2025-04-22 | 61.59 | $11.00 | 58100 |
| 2025-04-21 | 59.43 | $10.99 | — |
| 2025-04-17 | 59.43 | $10.99 | 1700 |
| 2025-04-16 | 62.61 | $11.00 | — |
| 2025-04-15 | 62.61 | $11.00 | — |
| 2025-04-14 | 62.61 | $11.00 | 112 |
| 2025-04-11 | 56.63 | $10.97 | — |
| 2025-04-10 | 56.63 | $10.97 | — |
| 2025-04-09 | 56.63 | $10.97 | — |
| 2025-04-08 | 56.63 | $10.97 | 300 |
| 2025-04-07 | 62.02 | $10.99 | — |
| 2025-04-04 | 62.02 | $10.99 | 500 |
| 2025-04-03 | 64.80 | $11.00 | 46025 |
| 2025-04-02 | 61.52 | $10.98 | 32300 |
| 2025-04-01 | 67.50 | $11.00 | 198 |
| 2025-03-31 | 67.50 | $11.00 | — |
| 2025-03-28 | 67.50 | $11.00 | — |
| 2025-03-27 | 67.50 | $11.00 | — |
| 2025-03-26 | 67.50 | $11.00 | — |
| 2025-03-25 | 67.50 | $11.00 | — |
| 2025-03-24 | 67.50 | $11.00 | — |
| 2025-03-21 | 67.50 | $11.00 | — |
| 2025-03-20 | 67.50 | $11.00 | 301 |
| 2025-03-19 | 69.63 | $11.01 | 3829 |
| 2025-03-18 | 64.27 | $10.96 | 500 |
| 2025-03-17 | 63.03 | $10.95 | — |
| 2025-03-14 | 63.03 | $10.95 | — |
| 2025-03-13 | 63.03 | $10.95 | — |
| 2025-03-12 | 63.03 | $10.95 | — |
| 2025-03-11 | 63.03 | $10.95 | — |
| 2025-03-10 | 63.03 | $10.95 | 683 |
| 2025-03-07 | 63.03 | $10.95 | 1123 |
| 2025-03-06 | 64.60 | $10.96 | 500 |
| 2025-03-05 | 64.60 | $10.96 | 1680 |
| 2025-03-04 | 64.60 | $10.96 | 520 |
| 2025-03-03 | 64.60 | $10.96 | 400 |
| 2025-02-28 | 63.87 | $10.95 | — |
| 2025-02-27 | 63.87 | $10.95 | — |
| 2025-02-26 | 63.87 | $10.95 | 1500 |
| 2025-02-25 | 60.36 | $10.90 | — |
| 2025-02-24 | 60.36 | $10.90 | — |
| 2025-02-21 | 60.36 | $10.90 | — |
| 2025-02-20 | 60.36 | $10.90 | — |
| 2025-02-19 | 60.36 | $10.90 | — |
| 2025-02-18 | 60.36 | $10.90 | 800 |
| 2025-02-14 | 60.36 | $10.90 | — |
| 2025-02-13 | 60.36 | $10.90 | 612 |
| 2025-02-12 | 58.21 | $10.86 | 16668 |
| 2025-02-11 | 58.21 | $10.86 | 153200 |
| 2025-02-10 | 56.05 | $10.82 | 34493 |
| 2025-02-07 | 54.95 | $10.80 | 500 |
| 2025-02-06 | 53.85 | $10.78 | 532 |
| 2025-02-05 | 60.13 | $10.87 | 206 |
| 2025-02-04 | 60.13 | $10.87 | 237 |
| 2025-02-03 | 53.62 | $10.75 | 1735 |
| 2025-01-31 | 53.62 | $10.75 | 2612 |
| 2025-01-30 | 53.04 | $10.74 | 59762 |
| 2025-01-29 | 48.81 | $10.67 | 2045 |
| 2025-01-28 | 62.59 | $10.85 | 137 |
| 2025-01-27 | 52.73 | $10.71 | 7600 |
| 2025-01-24 | 61.53 | $10.79 | — |
| 2025-01-23 | 61.53 | $10.79 | 1016 |
| 2025-01-22 | 58.39 | $10.75 | — |
| 2025-01-21 | 58.39 | $10.75 | 2404 |
| 2025-01-17 | 58.39 | $10.75 | — |
| 2025-01-16 | 58.39 | $10.75 | 143 |
| 2025-01-15 | 58.39 | $10.75 | 310 |
| 2025-01-14 | 59.33 | $10.76 | 10251 |
| 2025-01-13 | 68.74 | $10.85 | 308 |
| 2025-01-10 | 60.04 | $10.72 | 2616 |
| 2025-01-08 | 63.94 | $10.75 | 611 |
| 2025-01-07 | 58.87 | $10.69 | 272849 |
| 2025-01-06 | 55.92 | $10.66 | 600 |
| 2025-01-03 | 58.58 | $10.68 | 646230 |
| 2025-01-02 | 66.03 | $10.73 | 92800 |
| 2024-12-31 | 63.37 | $10.70 | 116807 |
| 2024-12-30 | 55.69 | $10.63 | 4035 |
| 2024-12-27 | 53.02 | $10.61 | 1200 |
| 2024-12-26 | 53.02 | $10.61 | 149 |
| 2024-12-24 | 56.07 | $10.63 | 823 |
| 2024-12-23 | 52.15 | $10.60 | 1300 |
| 2024-12-20 | 38.14 | $10.52 | 2423 |
| 2024-12-19 | 52.83 | $10.60 | — |
| 2024-12-18 | 55.36 | $10.61 | 25926 |
| 2024-12-17 | 64.13 | $10.64 | 78080 |
| 2024-12-16 | 60.13 | $10.62 | 572848 |
| 2024-12-13 | 60.13 | $10.62 | 203 |
| 2024-12-12 | 60.13 | $10.62 | 17308 |
| 2024-12-11 | 60.13 | $10.62 | 14511 |
| 2024-12-10 | 56.15 | $10.60 | 26100 |
| 2024-12-09 | 62.04 | $10.62 | 191941 |
| 2024-12-06 | 57.84 | $10.60 | 125 |
| 2024-12-05 | 57.84 | $10.60 | 25141 |
| 2024-12-04 | 57.84 | $10.60 | 200 |
| 2024-12-03 | 57.84 | $10.60 | 75145 |
| 2024-12-02 | 57.84 | $10.60 | 300 |
| 2024-11-29 | 60.42 | $10.61 | 221 |
| 2024-11-27 | 58.67 | $10.60 | 1101 |
| 2024-11-26 | 58.67 | $10.60 | 143 |
| 2024-11-25 | 58.67 | $10.60 | 406 |
| 2024-11-22 | 63.49 | $10.62 | 1011 |
| 2024-11-21 | 62.01 | $10.61 | 699401 |
| 2024-11-20 | 60.48 | $10.60 | 573727 |
| 2024-11-19 | 60.48 | $10.60 | 62504 |
| 2024-11-18 | 59.00 | $10.59 | 4091 |
| 2024-11-15 | 55.84 | $10.57 | 100 |
| 2024-11-14 | 62.72 | $10.60 | 248 |
| 2024-11-13 | 74.32 | $10.64 | 3300 |
| 2024-11-12 | 65.13 | $10.58 | — |
| 2024-11-11 | 65.13 | $10.58 | — |
| 2024-11-08 | 65.13 | $10.58 | 100015 |
| 2024-11-07 | 65.13 | $10.58 | — |
| 2024-11-06 | 65.13 | $10.58 | — |
| 2024-11-05 | 65.13 | $10.58 | — |
| 2024-11-04 | 65.13 | $10.58 | 1201 |
| 2024-11-01 | 65.13 | $10.58 | — |
| 2024-10-31 | 65.13 | $10.58 | 1300 |
| 2024-10-30 | 58.96 | $10.54 | 912 |
| 2024-10-29 | 61.55 | $10.55 | — |
| 2024-10-28 | 61.55 | $10.55 | 9237 |
| 2024-10-25 | 56.36 | $10.52 | — |
| 2024-10-24 | 56.36 | $10.52 | — |
| 2024-10-23 | 56.36 | $10.52 | 1200 |
| 2024-10-22 | 54.62 | $10.51 | — |
| 2024-10-21 | 54.62 | $10.51 | 504 |
| 2024-10-18 | 80.97 | $10.60 | 100 |
| 2024-10-17 | 85.32 | $10.61 | 22700 |
| 2024-10-16 | 66.57 | $10.50 | 1700 |
| 2024-10-15 | 62.42 | $10.49 | 3751 |
| 2024-10-14 | 70.76 | $10.50 | 6303 |
| 2024-10-11 | 70.76 | $10.50 | 6933 |
| 2024-10-10 | 80.45 | $10.51 | 11129 |
| 2024-10-09 | 77.52 | $10.50 | 7438 |
| 2024-10-08 | 77.52 | $10.50 | 8111 |
| 2024-10-07 | 77.52 | $10.50 | 7200 |
| 2024-10-04 | 74.22 | $10.49 | 7700 |
| 2024-10-03 | 74.22 | $10.49 | 8300 |
| 2024-10-02 | 74.22 | $10.49 | 9400 |
| 2024-10-01 | 74.22 | $10.49 | 120300 |
| 2024-09-30 | 70.70 | $10.48 | 13400 |
| 2024-09-27 | 70.70 | $10.48 | 15632 |
| 2024-09-26 | 70.70 | $10.48 | 18843 |
| 2024-09-25 | 80.05 | $10.49 | 9400 |
| 2024-09-24 | 77.19 | $10.48 | 140724 |
| 2024-09-23 | 77.19 | $10.48 | 5543 |
| 2024-09-20 | 77.19 | $10.48 | 17300 |
| 2024-09-19 | 77.19 | $10.48 | 12007 |
| 2024-09-18 | 77.19 | $10.48 | 20125 |
| 2024-09-17 | 77.19 | $10.48 | 6800 |
| 2024-09-16 | 77.19 | $10.48 | 8939 |
| 2024-09-13 | 77.19 | $10.48 | 22325 |
| 2024-09-12 | 77.19 | $10.48 | 106000 |
| 2024-09-11 | 74.92 | $10.47 | 22100 |
| 2024-09-10 | 74.92 | $10.47 | 12406 |
| 2024-09-09 | 74.92 | $10.47 | 100104 |
| 2024-09-06 | 69.75 | $10.45 | — |
| 2024-09-05 | 69.75 | $10.45 | — |
| 2024-09-04 | 69.75 | $10.45 | — |
| 2024-09-03 | 69.75 | $10.45 | 71100 |
| 2024-08-30 | 66.99 | $10.44 | — |
| 2024-08-29 | 66.99 | $10.44 | — |
| 2024-08-28 | 66.99 | $10.44 | 2504 |
| 2024-08-27 | 66.99 | $10.44 | — |
| 2024-08-26 | 66.99 | $10.44 | — |
| 2024-08-23 | 66.99 | $10.44 | 6400 |
| 2024-08-22 | 66.99 | $10.44 | 35300 |
| 2024-08-21 | 64.73 | $10.43 | 519 |
| 2024-08-20 | 64.73 | $10.43 | 437 |
| 2024-08-19 | 64.73 | $10.43 | 106022 |
| 2024-08-16 | 57.22 | $10.40 | — |
| 2024-08-15 | 57.22 | $10.40 | 1500 |
| 2024-08-14 | 57.22 | $10.40 | 2534 |
| 2024-08-13 | 51.30 | $10.38 | 1100 |
| 2024-08-12 | 54.91 | $10.39 | 4200 |
| 2024-08-09 | 58.85 | $10.40 | 100 |
| 2024-08-08 | 58.85 | $10.40 | — |
| 2024-08-07 | 58.85 | $10.40 | — |
| 2024-08-06 | 58.85 | $10.40 | — |
| 2024-08-05 | 58.85 | $10.40 | 734 |
| 2024-08-02 | 53.71 | $10.38 | 509 |
| 2024-08-01 | 60.94 | $10.40 | 25900 |
| 2024-07-31 | 58.27 | $10.39 | — |
| 2024-07-30 | 58.27 | $10.39 | 129 |
| 2024-07-29 | 62.10 | $10.40 | 407 |
| 2024-07-26 | 62.10 | $10.40 | 15000 |
| 2024-07-25 | 57.00 | $10.38 | — |
| 2024-07-24 | 57.00 | $10.38 | — |
| 2024-07-23 | 57.00 | $10.38 | — |
| 2024-07-22 | 57.00 | $10.38 | 1426 |
| 2024-07-19 | 57.00 | $10.38 | 11020 |
| 2024-07-18 | 57.00 | $10.38 | 1363 |
| 2024-07-17 | 52.29 | $10.36 | 118 |
| 2024-07-16 | 52.29 | $10.36 | — |
| 2024-07-15 | 52.29 | $10.36 | 169 |
| 2024-07-12 | 57.72 | $10.38 | 6022 |
| 2024-07-11 | 57.72 | $10.38 | — |
| 2024-07-10 | 57.72 | $10.38 | — |
| 2024-07-09 | 57.72 | $10.38 | — |
| 2024-07-08 | 55.85 | $10.37 | 1710 |
| 2024-07-05 | 53.91 | $10.36 | — |
| 2024-07-03 | 53.91 | $10.36 | — |
| 2024-07-02 | 53.91 | $10.36 | 24097 |
| 2024-07-01 | 52.12 | $10.35 | 274 |
| 2024-06-28 | 52.12 | $10.35 | 2041 |
| 2024-06-27 | 52.12 | $10.35 | 1851 |
| 2024-06-26 | 49.59 | $10.34 | 208 |
| 2024-06-25 | 52.21 | $10.35 | 40671 |
| 2024-06-24 | 52.21 | $10.35 | 2167 |
| 2024-06-21 | 51.53 | $10.35 | 730 |
| 2024-06-20 | 49.10 | $10.33 | 584396 |
| 2024-06-18 | 85.80 | $10.47 | — |
| 2024-06-17 | 85.80 | $10.47 | — |
| 2024-06-14 | 85.80 | $10.47 | — |
| 2024-06-13 | 85.80 | $10.47 | — |
| 2024-06-12 | 85.65 | $10.47 | 700 |
| 2024-06-11 | 62.60 | $10.32 | — |
| 2024-06-10 | 62.60 | $10.32 | — |
| 2024-06-07 | 62.60 | $10.32 | 10614 |
| 2024-06-06 | 69.04 | $10.33 | — |
| 2024-06-05 | 69.04 | $10.33 | 8587 |
| 2024-06-04 | 69.04 | $10.33 | 5852 |
| 2024-06-03 | 66.05 | $10.32 | 108 |
| 2024-05-31 | 66.05 | $10.32 | 101 |
| 2024-05-30 | 72.37 | $10.33 | — |
| 2024-05-29 | 72.37 | $10.33 | 6802 |
| 2024-05-28 | 69.76 | $10.32 | 167 |
| 2024-05-24 | 65.55 | $10.31 | 1112 |
| 2024-05-23 | 65.28 | $10.31 | 649 |
| 2024-05-22 | 71.53 | $10.32 | 2723 |
| 2024-05-21 | 70.09 | $10.31 | 5108 |
| 2024-05-20 | 70.09 | $10.31 | — |
| 2024-05-17 | 70.09 | $10.31 | 670 |
| 2024-05-16 | 67.23 | $10.30 | 132 |
| 2024-05-15 | 67.23 | $10.30 | 100 |
| 2024-05-14 | 67.23 | $10.30 | — |
| 2024-05-13 | 67.23 | $10.30 | — |
| 2024-05-10 | 67.23 | $10.30 | — |
| 2024-05-09 | 67.23 | $10.30 | — |
| 2024-05-08 | 67.23 | $10.30 | 51283 |
| 2024-05-07 | 62.18 | $10.28 | 14482 |
| 2024-05-06 | 62.18 | $10.28 | — |
| 2024-05-03 | 62.18 | $10.28 | — |
| 2024-05-02 | 62.18 | $10.28 | — |
| 2024-05-01 | 60.88 | $10.27 | 586 |
| 2024-04-30 | 56.98 | $10.26 | 9561 |
| 2024-04-29 | 65.41 | $10.28 | — |
| 2024-04-26 | 64.15 | $10.28 | 808 |
| 2024-04-25 | 62.86 | $10.27 | — |
| 2024-04-24 | 62.91 | $10.27 | 10367 |
| 2024-04-23 | 62.88 | $10.27 | — |
| 2024-04-22 | 62.92 | $10.27 | 5771 |
| 2024-04-19 | 62.90 | $10.27 | — |
| 2024-04-18 | 62.90 | $10.27 | 379 |
| 2024-04-17 | 62.90 | $10.27 | — |
| 2024-04-16 | 62.90 | $10.27 | 925 |
| 2024-04-15 | 58.99 | $10.25 | — |
| 2024-04-12 | 58.99 | $10.25 | 2609 |
| 2024-04-11 | 58.99 | $10.25 | 510 |
| 2024-04-10 | 57.48 | $10.24 | 3905 |
| 2024-04-09 | 57.08 | $10.24 | — |
| 2024-04-08 | 57.08 | $10.24 | 103 |
| 2024-04-05 | 59.24 | $10.25 | 1326 |
| 2024-04-04 | 57.73 | $10.24 | 973 |
| 2024-04-03 | 75.52 | $10.30 | — |
| 2024-04-02 | 75.52 | $10.30 | 11842 |
| 2024-04-01 | 69.94 | $10.26 | 133 |
| 2024-03-28 | 69.94 | $10.26 | — |
| 2024-03-27 | 69.94 | $10.26 | 109650 |
| 2024-03-26 | 62.64 | $10.22 | 44470 |
| 2024-03-25 | 54.81 | $10.19 | — |
| 2024-03-22 | 54.81 | $10.19 | — |
| 2024-03-21 | 54.81 | $10.19 | 1910 |
| 2024-03-20 | 54.94 | $10.19 | 1110 |
| 2024-03-19 | 59.93 | $10.21 | 46186 |
| 2024-03-18 | 56.04 | $10.19 | 71247 |
| 2024-03-15 | 59.71 | $10.20 | 148750 |
| 2024-03-14 | 53.98 | $10.18 | 175853 |
| 2024-03-13 | 57.89 | $10.19 | 50705 |
| 2024-03-12 | 54.78 | $10.18 | 7829 |
| 2024-03-11 | 58.92 | $10.19 | 3399 |
| 2024-03-08 | 55.74 | $10.18 | — |
| 2024-03-07 | 55.74 | $10.18 | 1492 |
| 2024-03-06 | 57.22 | $10.18 | 45399 |
| 2024-03-05 | 56.11 | $10.18 | 1000 |
| 2024-03-04 | 60.10 | $10.19 | 220405 |
| 2024-03-01 | 55.60 | $10.18 | 793 |
| 2024-02-29 | 47.77 | $10.15 | 3178 |
| 2024-02-28 | 60.28 | $10.18 | 2205 |
| 2024-02-27 | 57.82 | $10.17 | 1148 |
| 2024-02-26 | 61.43 | $10.18 | 460 |
| 2024-02-23 | 59.46 | $10.18 | 125367 |
| 2024-02-22 | 62.50 | $10.18 | — |
| 2024-02-21 | 62.50 | $10.18 | 2350 |
| 2024-02-20 | 62.50 | $10.18 | 3325 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-97.46
2026-07-22
Close Price
$12.00
Vol: 17835
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.23
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -97.46 | $12.00 | 17835 |
| 2026-07-21 | -97.46 | $12.00 | 11100 |
| 2026-07-20 | -98.17 | $11.75 | 7800 |
| 2026-07-17 | -97.46 | $12.00 | 13444 |
| 2026-07-16 | -97.46 | $12.00 | 48200 |
| 2026-07-15 | -98.03 | $11.80 | 7400 |
| 2026-07-14 | -98.34 | $11.69 | 21419 |
| 2026-07-13 | -99.85 | $12.24 | 39169 |
| 2026-07-10 | -98.53 | $12.69 | 59677 |
| 2026-07-09 | -98.78 | $12.89 | 223945 |
| 2026-07-08 | -92.01 | $26.69 | 71 |
| 2026-07-07 | -92.01 | $26.69 | 1103 |
| 2026-07-06 | -89.27 | $27.27 | 4200 |
| 2026-07-02 | -90.54 | $27.00 | 16308 |
| 2026-07-01 | -93.33 | $26.41 | 8300 |
| 2026-06-30 | -74.94 | $30.30 | 46893 |
| 2026-06-29 | -87.99 | $27.54 | 2500 |
| 2026-06-26 | -91.44 | $26.81 | 1702 |
| 2026-06-25 | -84.87 | $28.20 | 6300 |
| 2026-06-24 | -82.98 | $28.60 | 27306 |
| 2026-06-23 | -81.84 | $30.90 | 13970 |
| 2026-06-22 | -85.70 | $30.22 | 2832 |
| 2026-06-18 | -74.15 | $34.02 | 3100 |
| 2026-06-17 | -76.86 | $34.00 | 7024 |
| 2026-06-16 | -90.91 | $32.01 | 600 |
| 2026-06-15 | -72.80 | $35.00 | 5900 |
| 2026-06-12 | -87.45 | $33.01 | 3400 |
| 2026-06-11 | -78.65 | $34.42 | 5651 |
| 2026-06-10 | -98.31 | $37.70 | 2300 |
| 2026-06-09 | -57.27 | $43.00 | 747 |
| 2026-06-08 | -94.30 | $40.40 | 607 |
| 2026-06-05 | -94.30 | $40.40 | 732 |
| 2026-06-04 | -94.16 | $40.41 | 1000 |
| 2026-06-03 | -87.61 | $40.87 | 834 |
| 2026-06-02 | -61.09 | $43.00 | 1614 |
| 2026-06-01 | -100.00 | $40.00 | 1937 |
| 2026-05-29 | -74.06 | $42.00 | 2247 |
| 2026-05-28 | -80.29 | $41.52 | 1100 |
| 2026-05-27 | -31.00 | $45.32 | 1300 |
| 2026-05-26 | -100.00 | $40.00 | 2400 |
| 2026-05-22 | -99.74 | $40.06 | 5830 |
| 2026-05-21 | -97.81 | $40.50 | 6200 |
| 2026-05-20 | -90.43 | $42.18 | 10320 |
| 2026-05-19 | -92.98 | $41.60 | 329 |
| 2026-05-18 | -92.98 | $41.60 | 6800 |
| 2026-05-15 | -95.61 | $41.00 | 2515 |
| 2026-05-14 | -99.12 | $40.20 | 1832 |
| 2026-05-13 | -94.95 | $41.15 | 1599 |
| 2026-05-12 | -89.63 | $42.49 | 1149 |
| 2026-05-11 | -91.40 | $43.00 | 3231 |
| 2026-05-08 | -89.67 | $42.67 | 2000 |
| 2026-05-07 | -82.24 | $45.34 | 437 |
| 2026-05-06 | -71.09 | $45.34 | 1900 |
| 2026-05-05 | -69.22 | $44.99 | 2725 |
| 2026-05-04 | -69.69 | $43.50 | 1700 |
| 2026-05-01 | -65.16 | $46.18 | 3000 |
| 2026-04-30 | -69.32 | $43.70 | 3900 |
| 2026-04-29 | -65.53 | $45.96 | 4526 |
| 2026-04-28 | -64.22 | $46.12 | 25767 |
| 2026-04-27 | -66.16 | $44.89 | 1140 |
| 2026-04-24 | -62.35 | $47.20 | 4413 |
| 2026-04-23 | -65.97 | $45.00 | 3716 |
| 2026-04-22 | -64.31 | $46.01 | 41356 |
| 2026-04-21 | -71.94 | $41.38 | 6200 |
| 2026-04-20 | -72.90 | $40.80 | 7614 |
| 2026-04-17 | -65.46 | $45.31 | 5613 |
| 2026-04-16 | -61.03 | $48.00 | 8896 |
| 2026-04-15 | -55.75 | $51.20 | 49321 |
| 2026-04-14 | -54.56 | $51.80 | 146100 |
| 2026-04-13 | -73.30 | $40.40 | 22000 |
| 2026-04-10 | -47.12 | $56.00 | 78700 |
| 2026-04-09 | -27.85 | $67.86 | 529400 |
| 2026-04-08 | -52.31 | $28.00 | 4322 |
| 2026-04-07 | -68.03 | $26.50 | 1428 |
| 2026-04-06 | -79.35 | $25.42 | 15 |
| 2026-04-02 | -80.40 | $25.42 | 484 |
| 2026-04-01 | -86.46 | $25.42 | 4000 |
| 2026-03-31 | -92.78 | $24.50 | 1543 |
| 2026-03-30 | -93.68 | $24.37 | 399 |
| 2026-03-27 | -94.16 | $24.37 | 3208 |
| 2026-03-26 | -82.41 | $26.22 | 293 |
| 2026-03-25 | -82.41 | $26.22 | 11 |
| 2026-03-24 | -82.41 | $26.22 | 1243 |
| 2026-03-23 | -76.70 | $27.12 | 3700 |
| 2026-03-20 | -79.27 | $27.50 | 4533 |
| 2026-03-19 | -85.41 | $26.30 | 13404 |
| 2026-03-18 | -75.98 | $28.19 | 5900 |
| 2026-03-17 | -80.76 | $27.83 | 3545 |
| 2026-03-16 | -88.98 | $26.32 | 7079 |
| 2026-03-13 | -92.16 | $25.61 | 4660 |
| 2026-03-12 | -92.06 | $26.76 | 18103 |
| 2026-03-11 | -100.00 | $24.81 | 3095 |
| 2026-03-10 | -97.00 | $27.01 | 2734 |
| 2026-03-09 | -98.12 | $26.65 | 7415 |
| 2026-03-06 | -99.79 | $30.06 | 8500 |
| 2026-03-05 | -97.36 | $30.74 | 14600 |
| 2026-03-04 | -100.00 | $30.00 | 3172 |
| 2026-03-03 | -94.23 | $33.49 | 4500 |
| 2026-03-02 | -94.81 | $33.34 | 6130 |
| 2026-02-27 | -98.77 | $32.31 | 6746 |
| 2026-02-26 | -98.77 | $32.31 | 9961 |
| 2026-02-25 | -99.69 | $32.07 | 6200 |
| 2026-02-24 | -97.45 | $35.27 | 1970 |
| 2026-02-23 | -92.97 | $36.73 | 13251 |
| 2026-02-20 | -89.25 | $37.94 | 7715 |
| 2026-02-19 | -99.97 | $34.45 | 11071 |
| 2026-02-18 | -100.00 | $40.86 | 2947 |
| 2026-02-17 | -100.00 | $45.36 | 5141 |
| 2026-02-13 | -95.89 | $48.00 | 11120 |
| 2026-02-12 | -89.18 | $48.31 | 1522 |
| 2026-02-11 | -89.34 | $48.26 | 5700 |
| 2026-02-10 | -88.56 | $48.50 | 11113 |
| 2026-02-09 | -85.61 | $49.40 | 4285 |
| 2026-02-06 | -88.69 | $48.46 | 3152 |
| 2026-02-05 | -92.39 | $47.84 | 4100 |
| 2026-02-04 | -88.81 | $49.70 | 12900 |
| 2026-02-03 | -78.51 | $54.02 | 9222 |
| 2026-02-02 | -79.16 | $53.75 | 12830 |
| 2026-01-30 | -84.77 | $52.60 | 5594 |
| 2026-01-29 | -91.24 | $52.49 | 4585 |
| 2026-01-28 | -89.77 | $53.74 | 9027 |
| 2026-01-27 | -87.60 | $53.26 | 20800 |
| 2026-01-26 | -85.83 | $54.81 | 8224 |
| 2026-01-23 | -84.72 | $55.79 | 10201 |
| 2026-01-22 | -71.88 | $58.90 | 15987 |
| 2026-01-21 | -73.59 | $57.20 | 47889 |
| 2026-01-20 | -84.03 | $46.82 | 26600 |
| 2026-01-16 | -69.36 | $55.23 | 129528 |
| 2026-01-15 | -77.87 | $46.01 | 21642 |
| 2026-01-14 | -68.10 | $56.59 | 17315 |
| 2026-01-13 | -64.69 | $60.28 | 15106 |
| 2026-01-12 | -61.71 | $63.51 | 20843 |
| 2026-01-09 | -58.42 | $67.08 | 31828 |
| 2026-01-08 | -58.48 | $67.01 | 38399 |
| 2026-01-07 | -44.06 | $77.06 | 40100 |
| 2026-01-06 | -43.41 | $77.25 | 58432 |
| 2026-01-05 | -48.00 | $71.63 | 95748 |
| 2026-01-02 | -44.09 | $75.86 | 167543 |
| 2025-12-31 | -53.68 | $64.01 | 485200 |
| 2025-12-30 | -26.11 | $82.58 | 918200 |
| 2025-12-29 | -59.63 | $43.65 | 88015 |
| 2025-12-26 | -59.22 | $44.02 | 194700 |
| 2025-12-24 | -54.87 | $48.00 | 420000 |
| 2025-12-23 | -59.23 | $44.01 | 871200 |
| 2025-12-22 | -72.36 | $32.01 | 55706 |
| 2025-12-19 | -67.97 | $36.03 | 125404 |
| 2025-12-18 | -50.24 | $52.23 | 1.0M |
| 2025-12-17 | -78.93 | $26.01 | 11041 |
| 2025-12-16 | -77.89 | $26.96 | 38278 |
| 2025-12-15 | -74.00 | $30.51 | 56925 |
| 2025-12-12 | -74.92 | $29.67 | 57842 |
| 2025-12-11 | -68.16 | $35.85 | 340303 |
| 2025-12-10 | -69.40 | $34.72 | 484400 |
| 2025-12-09 | -10.56 | $88.50 | 6.7M |
| 2025-12-08 | -89.80 | $8.00 | 2 |
| 2025-12-05 | -89.80 | $8.00 | 800 |
| 2025-12-04 | -96.38 | $8.02 | 3622 |
| 2025-12-03 | -99.85 | $8.18 | 3242 |
| 2025-12-02 | -99.79 | $9.00 | 2426 |
| 2025-12-01 | -99.42 | $9.12 | 12546 |
| 2025-11-28 | -96.44 | $10.65 | 13000 |
| 2025-11-26 | -93.19 | $11.70 | 3214 |
| 2025-11-25 | -94.37 | $11.32 | 7505 |
| 2025-11-24 | -98.14 | $10.10 | 4800 |
| 2025-11-21 | -98.30 | $10.05 | 5182 |
| 2025-11-20 | -99.04 | $9.81 | 8539 |
| 2025-11-19 | -97.55 | $10.39 | 23503 |
| 2025-11-18 | -97.14 | $10.52 | 7600 |
| 2025-11-17 | -95.62 | $11.01 | 6536 |
| 2025-11-14 | -93.48 | $11.70 | 30607 |
| 2025-11-13 | -94.05 | $12.08 | 28622 |
| 2025-11-12 | -92.37 | $12.61 | 38414 |
| 2025-11-11 | -93.67 | $12.20 | 132500 |
| 2025-11-10 | -96.20 | $11.40 | 26730 |
| 2025-11-07 | -92.72 | $12.50 | 50118 |
| 2025-11-06 | -63.29 | $21.80 | 249816 |
| 2025-11-05 | -12.07 | $13.55 | 5300 |
| 2025-11-04 | -30.77 | $11.10 | 2200 |
| 2025-11-03 | -100.00 | $11.30 | 306 |
| 2025-10-31 | -26.32 | $11.44 | 1000 |
| 2025-10-30 | -21.05 | $11.45 | 1 |
| 2025-10-29 | -21.05 | $11.45 | 700 |
| 2025-10-28 | -84.21 | $11.33 | 1 |
| 2025-10-27 | -84.21 | $11.33 | 124 |
| 2025-10-24 | -84.21 | $11.33 | 1 |
| 2025-10-23 | -84.21 | $11.33 | 1007 |
| 2025-10-22 | -47.37 | $11.40 | 25114 |
| 2025-10-21 | -47.37 | $11.40 | 1 |
| 2025-10-20 | -47.37 | $11.40 | 13 |
| 2025-10-17 | -47.37 | $11.40 | 13 |
| 2025-10-16 | -47.37 | $11.40 | 30 |
| 2025-10-15 | -47.37 | $11.40 | 5504 |
| 2025-10-14 | -31.58 | $11.43 | 4004 |
| 2025-10-13 | 0.00 | $11.40 | 10720 |
| 2025-10-10 | 0.00 | $11.35 | 1 |
| 2025-10-09 | 0.00 | $11.35 | 35106 |
| 2025-10-08 | -11.11 | $11.33 | 1 |
| 2025-10-07 | -11.11 | $11.33 | — |
| 2025-10-06 | -11.11 | $11.33 | 3 |
| 2025-10-03 | -11.11 | $11.33 | 1523 |
| 2025-10-02 | 0.00 | $11.34 | 34 |
| 2025-10-01 | 0.00 | $11.34 | 1100 |
| 2025-09-30 | -12.50 | $11.32 | 113 |
| 2025-09-29 | -12.50 | $11.32 | 3 |
| 2025-09-26 | -12.50 | $11.32 | 4 |
| 2025-09-25 | -12.50 | $11.32 | 1 |
| 2025-09-24 | -12.50 | $11.32 | 4 |
| 2025-09-23 | -12.50 | $11.32 | 2 |
| 2025-09-22 | -12.50 | $11.32 | — |
| 2025-09-19 | -12.50 | $11.32 | 176 |
| 2025-09-18 | -12.50 | $11.32 | — |
| 2025-09-17 | -8.33 | $11.32 | 349 |
| 2025-09-16 | 0.00 | $11.33 | 37500 |
| 2025-09-15 | 0.00 | $11.30 | 8105 |
| 2025-09-12 | 0.00 | $11.30 | 8105 |
| 2025-09-11 | -55.56 | $11.25 | 1 |
| 2025-09-10 | -55.56 | $11.25 | — |
| 2025-09-09 | -55.56 | $11.25 | 2 |
| 2025-09-08 | -55.56 | $11.25 | 2 |
| 2025-09-05 | -55.56 | $11.25 | — |
| 2025-09-04 | -55.56 | $11.25 | 38850 |
| 2025-09-03 | -22.22 | $11.28 | 25000 |
| 2025-09-02 | 0.00 | $11.30 | 2 |
| 2025-08-29 | 0.00 | $11.30 | — |
| 2025-08-28 | 0.00 | $11.30 | 1 |
| 2025-08-27 | 0.00 | $11.30 | 1200 |
| 2025-08-26 | -38.46 | $11.25 | 133 |
| 2025-08-25 | -38.46 | $11.25 | 133 |
| 2025-08-22 | -38.46 | $11.25 | 10131 |
| 2025-08-21 | 0.00 | $11.30 | 1000 |
| 2025-08-20 | -69.23 | $11.21 | 198 |
| 2025-08-19 | -69.23 | $11.21 | — |
| 2025-08-18 | -60.00 | $11.21 | 99 |
| 2025-08-15 | -60.00 | $11.21 | — |
| 2025-08-14 | -60.00 | $11.21 | 1 |
| 2025-08-13 | -60.00 | $11.21 | — |
| 2025-08-12 | -60.00 | $11.21 | — |
| 2025-08-11 | -60.00 | $11.21 | 50 |
| 2025-08-08 | -60.00 | $11.21 | — |
| 2025-08-07 | -60.00 | $11.21 | 12 |
| 2025-08-06 | -60.00 | $11.21 | 300 |
| 2025-08-05 | -65.00 | $11.17 | 5 |
| 2025-08-04 | -65.00 | $11.17 | 304 |
| 2025-08-01 | 0.00 | $11.30 | 6 |
| 2025-07-31 | 0.00 | $11.30 | 1 |
| 2025-07-30 | 0.00 | $11.30 | 111 |
| 2025-07-29 | 0.00 | $11.29 | 260 |
| 2025-07-28 | 0.00 | $11.29 | 300 |
| 2025-07-25 | -53.33 | $11.17 | 1510 |
| 2025-07-24 | 0.00 | $11.25 | — |
| 2025-07-23 | 0.00 | $11.25 | 27235 |
| 2025-07-22 | -50.00 | $11.15 | — |
| 2025-07-21 | -50.00 | $11.15 | — |
| 2025-07-18 | -50.00 | $11.15 | 2 |
| 2025-07-17 | -50.00 | $11.15 | 5 |
| 2025-07-16 | -50.00 | $11.15 | 4300 |
| 2025-07-15 | -40.00 | $11.16 | 6 |
| 2025-07-14 | -40.00 | $11.16 | 5 |
| 2025-07-11 | -40.00 | $11.16 | — |
| 2025-07-10 | -40.00 | $11.16 | 50048 |
| 2025-07-09 | -100.00 | $11.10 | — |
| 2025-07-08 | -100.00 | $11.10 | 2209 |
| 2025-07-07 | -100.00 | $11.10 | 2409 |
| 2025-07-03 | -71.43 | $11.15 | — |
| 2025-07-02 | -71.43 | $11.15 | — |
| 2025-07-01 | -71.43 | $11.15 | — |
| 2025-06-30 | -71.43 | $11.15 | 13 |
| 2025-06-27 | -50.00 | $11.15 | 5 |
| 2025-06-26 | -50.00 | $11.15 | 200 |
| 2025-06-25 | 0.00 | $11.20 | 2 |
| 2025-06-24 | 0.00 | $11.20 | 1 |
| 2025-06-23 | 0.00 | $11.20 | 3 |
| 2025-06-20 | 0.00 | $11.20 | 803 |
| 2025-06-18 | -20.00 | $11.18 | 2 |
| 2025-06-17 | -20.00 | $11.18 | 1127 |
| 2025-06-16 | -30.00 | $11.17 | 30300 |
| 2025-06-13 | -50.00 | $11.15 | — |
| 2025-06-12 | -45.45 | $11.15 | — |
| 2025-06-11 | -29.41 | $11.15 | — |
| 2025-06-10 | -29.41 | $11.15 | — |
| 2025-06-09 | -29.41 | $11.15 | — |
| 2025-06-06 | -23.81 | $11.15 | — |
| 2025-06-05 | -23.81 | $11.15 | 2600 |
| 2025-06-04 | -28.57 | $11.14 | — |
| 2025-06-03 | -28.57 | $11.14 | 5 |
| 2025-06-02 | -27.27 | $11.14 | — |
| 2025-05-30 | -27.27 | $11.14 | 34417 |
| 2025-05-29 | -22.73 | $11.15 | 2737 |
| 2025-05-28 | -13.64 | $11.17 | 8 |
| 2025-05-27 | -13.64 | $11.17 | 20006 |
| 2025-05-23 | -22.73 | $11.15 | 1461 |
| 2025-05-22 | -22.73 | $11.15 | 1500 |
| 2025-05-21 | 0.00 | $11.20 | 65 |
| 2025-05-20 | 0.00 | $11.20 | 542 |
| 2025-05-19 | -31.82 | $11.13 | 7400 |
| 2025-05-16 | -22.73 | $11.15 | 17300 |
| 2025-05-15 | -50.00 | $11.09 | 175000 |
| 2025-05-14 | -77.27 | $11.03 | 4700 |
| 2025-05-13 | -77.27 | $11.03 | — |
| 2025-05-12 | -77.27 | $11.03 | — |
| 2025-05-09 | -73.91 | $11.03 | 9613 |
| 2025-05-08 | -86.96 | $11.00 | 306 |
| 2025-05-07 | -86.96 | $11.00 | — |
| 2025-05-06 | -86.96 | $11.00 | 500 |
| 2025-05-05 | -95.65 | $10.98 | 25300 |
| 2025-05-02 | 0.00 | $11.03 | — |
| 2025-05-01 | 0.00 | $11.03 | — |
| 2025-04-30 | 0.00 | $11.03 | — |
| 2025-04-29 | 0.00 | $11.03 | — |
| 2025-04-28 | 0.00 | $11.03 | — |
| 2025-04-25 | 0.00 | $11.03 | 3402 |
| 2025-04-24 | 0.00 | $11.00 | — |
| 2025-04-23 | 0.00 | $11.00 | — |
| 2025-04-22 | 0.00 | $11.00 | 58100 |
| 2025-04-21 | -33.33 | $10.99 | — |
| 2025-04-17 | -33.33 | $10.99 | 1700 |
| 2025-04-16 | 0.00 | $11.00 | — |
| 2025-04-15 | -25.00 | $11.00 | — |
| 2025-04-14 | -20.00 | $11.00 | 112 |
| 2025-04-11 | -66.67 | $10.97 | — |
| 2025-04-10 | -66.67 | $10.97 | — |
| 2025-04-09 | -66.67 | $10.97 | — |
| 2025-04-08 | -66.67 | $10.97 | 300 |
| 2025-04-07 | -33.33 | $10.99 | — |
| 2025-04-04 | -33.33 | $10.99 | 500 |
| 2025-04-03 | -16.67 | $11.00 | 46025 |
| 2025-04-02 | -50.00 | $10.98 | 32300 |
| 2025-04-01 | -16.67 | $11.00 | 198 |
| 2025-03-31 | -16.67 | $11.00 | — |
| 2025-03-28 | -16.67 | $11.00 | — |
| 2025-03-27 | -16.67 | $11.00 | — |
| 2025-03-26 | -16.67 | $11.00 | — |
| 2025-03-25 | -10.00 | $11.00 | — |
| 2025-03-24 | -9.09 | $11.00 | — |
| 2025-03-21 | -9.09 | $11.00 | — |
| 2025-03-20 | -9.09 | $11.00 | 301 |
| 2025-03-19 | 0.00 | $11.01 | 3829 |
| 2025-03-18 | 0.00 | $10.96 | 500 |
| 2025-03-17 | -50.00 | $10.95 | — |
| 2025-03-14 | -50.00 | $10.95 | — |
| 2025-03-13 | -50.00 | $10.95 | — |
| 2025-03-12 | -35.71 | $10.95 | — |
| 2025-03-11 | -27.78 | $10.95 | — |
| 2025-03-10 | -27.78 | $10.95 | 683 |
| 2025-03-07 | -25.00 | $10.95 | 1123 |
| 2025-03-06 | -18.18 | $10.96 | 500 |
| 2025-03-05 | -18.18 | $10.96 | 1680 |
| 2025-03-04 | -18.18 | $10.96 | 520 |
| 2025-03-03 | -16.00 | $10.96 | 400 |
| 2025-02-28 | -17.86 | $10.95 | — |
| 2025-02-27 | -13.89 | $10.95 | — |
| 2025-02-26 | -13.89 | $10.95 | 1500 |
| 2025-02-25 | -27.78 | $10.90 | — |
| 2025-02-24 | -27.78 | $10.90 | — |
| 2025-02-21 | -27.78 | $10.90 | — |
| 2025-02-20 | -27.78 | $10.90 | — |
| 2025-02-19 | -27.78 | $10.90 | — |
| 2025-02-18 | -27.78 | $10.90 | 800 |
| 2025-02-14 | 0.00 | $10.90 | — |
| 2025-02-13 | 0.00 | $10.90 | 612 |
| 2025-02-12 | -4.35 | $10.86 | 16668 |
| 2025-02-11 | -4.35 | $10.86 | 153200 |
| 2025-02-10 | -21.74 | $10.82 | 34493 |
| 2025-02-07 | -30.43 | $10.80 | 500 |
| 2025-02-06 | -39.13 | $10.78 | 532 |
| 2025-02-05 | 0.00 | $10.87 | 206 |
| 2025-02-04 | 0.00 | $10.87 | 237 |
| 2025-02-03 | -38.71 | $10.75 | 1735 |
| 2025-01-31 | -34.48 | $10.75 | 2612 |
| 2025-01-30 | -37.93 | $10.74 | 59762 |
| 2025-01-29 | -60.00 | $10.67 | 2045 |
| 2025-01-28 | 0.00 | $10.85 | 137 |
| 2025-01-27 | -23.73 | $10.71 | 7600 |
| 2025-01-24 | -10.17 | $10.79 | — |
| 2025-01-23 | -10.17 | $10.79 | 1016 |
| 2025-01-22 | -16.39 | $10.75 | — |
| 2025-01-21 | -16.39 | $10.75 | 2404 |
| 2025-01-17 | -16.39 | $10.75 | — |
| 2025-01-16 | -16.39 | $10.75 | 143 |
| 2025-01-15 | -16.39 | $10.75 | 310 |
| 2025-01-14 | -14.75 | $10.76 | 10251 |
| 2025-01-13 | 0.00 | $10.85 | 308 |
| 2025-01-10 | -5.88 | $10.72 | 2616 |
| 2025-01-08 | 0.00 | $10.75 | 611 |
| 2025-01-07 | -8.16 | $10.69 | 272849 |
| 2025-01-06 | -14.29 | $10.66 | 600 |
| 2025-01-03 | -10.20 | $10.68 | 646230 |
| 2025-01-02 | 0.00 | $10.73 | 92800 |
| 2024-12-31 | 0.00 | $10.70 | 116807 |
| 2024-12-30 | -15.22 | $10.63 | 4035 |
| 2024-12-27 | -19.57 | $10.61 | 1200 |
| 2024-12-26 | -19.57 | $10.61 | 149 |
| 2024-12-24 | -15.22 | $10.63 | 823 |
| 2024-12-23 | -21.74 | $10.60 | 1300 |
| 2024-12-20 | -39.13 | $10.52 | 2423 |
| 2024-12-19 | -90.91 | $10.60 | — |
| 2024-12-18 | -81.82 | $10.61 | 25926 |
| 2024-12-17 | -50.00 | $10.64 | 78080 |
| 2024-12-16 | -58.33 | $10.62 | 572848 |
| 2024-12-13 | -58.33 | $10.62 | 203 |
| 2024-12-12 | -58.33 | $10.62 | 17308 |
| 2024-12-11 | -58.33 | $10.62 | 14511 |
| 2024-12-10 | -75.00 | $10.60 | 26100 |
| 2024-12-09 | -58.33 | $10.62 | 191941 |
| 2024-12-06 | -75.00 | $10.60 | 125 |
| 2024-12-05 | -75.00 | $10.60 | 25141 |
| 2024-12-04 | -75.00 | $10.60 | 200 |
| 2024-12-03 | -75.00 | $10.60 | 75145 |
| 2024-12-02 | -75.00 | $10.60 | 300 |
| 2024-11-29 | -66.67 | $10.61 | 221 |
| 2024-11-27 | -60.00 | $10.60 | 1101 |
| 2024-11-26 | -45.45 | $10.60 | 143 |
| 2024-11-25 | -45.45 | $10.60 | 406 |
| 2024-11-22 | -27.27 | $10.62 | 1011 |
| 2024-11-21 | -30.77 | $10.61 | 699401 |
| 2024-11-20 | -38.46 | $10.60 | 573727 |
| 2024-11-19 | -38.46 | $10.60 | 62504 |
| 2024-11-18 | -42.86 | $10.59 | 4091 |
| 2024-11-15 | -57.14 | $10.57 | 100 |
| 2024-11-14 | -35.71 | $10.60 | 248 |
| 2024-11-13 | -6.67 | $10.64 | 3300 |
| 2024-11-12 | -27.27 | $10.58 | — |
| 2024-11-11 | -25.00 | $10.58 | — |
| 2024-11-08 | -25.00 | $10.58 | 100015 |
| 2024-11-07 | -25.00 | $10.58 | — |
| 2024-11-06 | -25.00 | $10.58 | — |
| 2024-11-05 | -23.08 | $10.58 | — |
| 2024-11-04 | -23.08 | $10.58 | 1201 |
| 2024-11-01 | -23.08 | $10.58 | — |
| 2024-10-31 | -23.08 | $10.58 | 1300 |
| 2024-10-30 | -53.85 | $10.54 | 912 |
| 2024-10-29 | -46.15 | $10.55 | — |
| 2024-10-28 | -46.15 | $10.55 | 9237 |
| 2024-10-25 | -69.23 | $10.52 | — |
| 2024-10-24 | -69.23 | $10.52 | — |
| 2024-10-23 | -69.23 | $10.52 | 1200 |
| 2024-10-22 | -76.92 | $10.51 | — |
| 2024-10-21 | -76.92 | $10.51 | 504 |
| 2024-10-18 | -7.69 | $10.60 | 100 |
| 2024-10-17 | 0.00 | $10.61 | 22700 |
| 2024-10-16 | -66.67 | $10.50 | 1700 |
| 2024-10-15 | -85.71 | $10.49 | 3751 |
| 2024-10-14 | -71.43 | $10.50 | 6303 |
| 2024-10-11 | -71.43 | $10.50 | 6933 |
| 2024-10-10 | -57.14 | $10.51 | 11129 |
| 2024-10-09 | -62.50 | $10.50 | 7438 |
| 2024-10-08 | -62.50 | $10.50 | 8111 |
| 2024-10-07 | -62.50 | $10.50 | 7200 |
| 2024-10-04 | -75.00 | $10.49 | 7700 |
| 2024-10-03 | -60.00 | $10.49 | 8300 |
| 2024-10-02 | -60.00 | $10.49 | 9400 |
| 2024-10-01 | -60.00 | $10.49 | 120300 |
| 2024-09-30 | -58.33 | $10.48 | 13400 |
| 2024-09-27 | -58.33 | $10.48 | 15632 |
| 2024-09-26 | -58.33 | $10.48 | 18843 |
| 2024-09-25 | -50.00 | $10.49 | 9400 |
| 2024-09-24 | -58.33 | $10.48 | 140724 |
| 2024-09-23 | -58.33 | $10.48 | 5543 |
| 2024-09-20 | -58.33 | $10.48 | 17300 |
| 2024-09-19 | -58.33 | $10.48 | 12007 |
| 2024-09-18 | -58.33 | $10.48 | 20125 |
| 2024-09-17 | -37.50 | $10.48 | 6800 |
| 2024-09-16 | -33.33 | $10.48 | 8939 |
| 2024-09-13 | -27.27 | $10.48 | 22325 |
| 2024-09-12 | -27.27 | $10.48 | 106000 |
| 2024-09-11 | -36.36 | $10.47 | 22100 |
| 2024-09-10 | -30.77 | $10.47 | 12406 |
| 2024-09-09 | -30.77 | $10.47 | 100104 |
| 2024-09-06 | 0.00 | $10.45 | — |
| 2024-09-05 | 0.00 | $10.45 | — |
| 2024-09-04 | 0.00 | $10.45 | — |
| 2024-09-03 | 0.00 | $10.45 | 71100 |
| 2024-08-30 | -14.29 | $10.44 | — |
| 2024-08-29 | -14.29 | $10.44 | — |
| 2024-08-28 | -14.29 | $10.44 | 2504 |
| 2024-08-27 | -14.29 | $10.44 | — |
| 2024-08-26 | -14.29 | $10.44 | — |
| 2024-08-23 | -14.29 | $10.44 | 6400 |
| 2024-08-22 | -11.11 | $10.44 | 35300 |
| 2024-08-21 | -12.50 | $10.43 | 519 |
| 2024-08-20 | -12.50 | $10.43 | 437 |
| 2024-08-19 | -12.50 | $10.43 | 106022 |
| 2024-08-16 | -50.00 | $10.40 | — |
| 2024-08-15 | -50.00 | $10.40 | 1500 |
| 2024-08-14 | -50.00 | $10.40 | 2534 |
| 2024-08-13 | -75.00 | $10.38 | 1100 |
| 2024-08-12 | -62.50 | $10.39 | 4200 |
| 2024-08-09 | -50.00 | $10.40 | 100 |
| 2024-08-08 | -50.00 | $10.40 | — |
| 2024-08-07 | -50.00 | $10.40 | — |
| 2024-08-06 | -50.00 | $10.40 | — |
| 2024-08-05 | -50.00 | $10.40 | 734 |
| 2024-08-02 | -75.00 | $10.38 | 509 |
| 2024-08-01 | -50.00 | $10.40 | 25900 |
| 2024-07-31 | -62.50 | $10.39 | — |
| 2024-07-30 | -62.50 | $10.39 | 129 |
| 2024-07-29 | -44.44 | $10.40 | 407 |
| 2024-07-26 | -44.44 | $10.40 | 15000 |
| 2024-07-25 | -16.67 | $10.38 | — |
| 2024-07-24 | -16.67 | $10.38 | — |
| 2024-07-23 | -16.67 | $10.38 | — |
| 2024-07-22 | -16.67 | $10.38 | 1426 |
| 2024-07-19 | -16.67 | $10.38 | 11020 |
| 2024-07-18 | -16.67 | $10.38 | 1363 |
| 2024-07-17 | -78.57 | $10.36 | 118 |
| 2024-07-16 | -78.57 | $10.36 | — |
| 2024-07-15 | -78.57 | $10.36 | 169 |
| 2024-07-12 | -64.29 | $10.38 | 6022 |
| 2024-07-11 | -64.29 | $10.38 | — |
| 2024-07-10 | -60.00 | $10.38 | — |
| 2024-07-09 | -60.00 | $10.38 | — |
| 2024-07-08 | -62.50 | $10.37 | 1710 |
| 2024-07-05 | -68.75 | $10.36 | — |
| 2024-07-03 | -68.75 | $10.36 | — |
| 2024-07-02 | -68.75 | $10.36 | 24097 |
| 2024-07-01 | -75.00 | $10.35 | 274 |
| 2024-06-28 | -75.00 | $10.35 | 2041 |
| 2024-06-27 | -75.00 | $10.35 | 1851 |
| 2024-06-26 | -84.38 | $10.34 | 208 |
| 2024-06-25 | -75.00 | $10.35 | 40671 |
| 2024-06-24 | -73.35 | $10.35 | 2167 |
| 2024-06-21 | -75.67 | $10.35 | 730 |
| 2024-06-20 | -85.16 | $10.33 | 584396 |
| 2024-06-18 | 0.00 | $10.47 | — |
| 2024-06-17 | 0.00 | $10.47 | — |
| 2024-06-14 | 0.00 | $10.47 | — |
| 2024-06-13 | 0.00 | $10.47 | — |
| 2024-06-12 | 0.00 | $10.47 | 700 |
| 2024-06-11 | -60.00 | $10.32 | — |
| 2024-06-10 | -60.00 | $10.32 | — |
| 2024-06-07 | -60.00 | $10.32 | 10614 |
| 2024-06-06 | -40.00 | $10.33 | — |
| 2024-06-05 | -31.35 | $10.33 | 8587 |
| 2024-06-04 | -14.29 | $10.33 | 5852 |
| 2024-06-03 | -28.57 | $10.32 | 108 |
| 2024-05-31 | -28.57 | $10.32 | 101 |
| 2024-05-30 | -14.29 | $10.33 | — |
| 2024-05-29 | -14.29 | $10.33 | 6802 |
| 2024-05-28 | 0.00 | $10.32 | 167 |
| 2024-05-24 | -15.64 | $10.31 | 1112 |
| 2024-05-23 | -17.09 | $10.31 | 649 |
| 2024-05-22 | 0.00 | $10.32 | 2723 |
| 2024-05-21 | 0.00 | $10.31 | 5108 |
| 2024-05-20 | 0.00 | $10.31 | — |
| 2024-05-17 | 0.00 | $10.31 | 670 |
| 2024-05-16 | 0.00 | $10.30 | 132 |
| 2024-05-15 | 0.00 | $10.30 | 100 |
| 2024-05-14 | 0.00 | $10.30 | — |
| 2024-05-13 | 0.00 | $10.30 | — |
| 2024-05-10 | 0.00 | $10.30 | — |
| 2024-05-09 | 0.00 | $10.30 | — |
| 2024-05-08 | 0.00 | $10.30 | 51283 |
| 2024-05-07 | -11.66 | $10.28 | 14482 |
| 2024-05-06 | 0.00 | $10.28 | — |
| 2024-05-03 | 0.00 | $10.28 | — |
| 2024-05-02 | 0.00 | $10.28 | — |
| 2024-05-01 | -13.25 | $10.27 | 586 |
| 2024-04-30 | -66.67 | $10.26 | 9561 |
| 2024-04-29 | -25.00 | $10.28 | — |
| 2024-04-26 | -31.25 | $10.28 | 808 |
| 2024-04-25 | -37.50 | $10.27 | — |
| 2024-04-24 | -29.90 | $10.27 | 10367 |
| 2024-04-23 | -30.00 | $10.27 | — |
| 2024-04-22 | -27.18 | $10.27 | 5771 |
| 2024-04-19 | -27.27 | $10.27 | — |
| 2024-04-18 | -27.27 | $10.27 | 379 |
| 2024-04-17 | -27.27 | $10.27 | — |
| 2024-04-16 | -27.27 | $10.27 | 925 |
| 2024-04-15 | -45.45 | $10.25 | — |
| 2024-04-12 | -45.45 | $10.25 | 2609 |
| 2024-04-11 | -41.67 | $10.25 | 510 |
| 2024-04-10 | -48.25 | $10.24 | 3905 |
| 2024-04-09 | -50.00 | $10.24 | — |
| 2024-04-08 | -50.00 | $10.24 | 103 |
| 2024-04-05 | -42.50 | $10.25 | 1326 |
| 2024-04-04 | -49.92 | $10.24 | 973 |
| 2024-04-03 | 0.00 | $10.30 | — |
| 2024-04-02 | 0.00 | $10.30 | 11842 |
| 2024-04-01 | 0.00 | $10.26 | 133 |
| 2024-03-28 | 0.00 | $10.26 | — |
| 2024-03-27 | 0.00 | $10.26 | 109650 |
| 2024-03-26 | 0.00 | $10.22 | 44470 |
| 2024-03-25 | -33.39 | $10.19 | — |
| 2024-03-22 | -33.39 | $10.19 | — |
| 2024-03-21 | -33.39 | $10.19 | 1910 |
| 2024-03-20 | -32.72 | $10.19 | 1110 |
| 2024-03-19 | -8.35 | $10.21 | 46186 |
| 2024-03-18 | -33.39 | $10.19 | 71247 |
| 2024-03-15 | -16.69 | $10.20 | 148750 |
| 2024-03-14 | -39.96 | $10.18 | 175853 |
| 2024-03-13 | -27.19 | $10.19 | 50705 |
| 2024-03-12 | -45.44 | $10.18 | 7829 |
| 2024-03-11 | -27.19 | $10.19 | 3399 |
| 2024-03-08 | -45.44 | $10.18 | — |
| 2024-03-07 | -45.44 | $10.18 | 1492 |
| 2024-03-06 | -38.69 | $10.18 | 45399 |
| 2024-03-05 | -45.44 | $10.18 | 1000 |
| 2024-03-04 | -27.19 | $10.19 | 220405 |
| 2024-03-01 | -54.56 | $10.18 | 793 |
| 2024-02-29 | -92.88 | $10.15 | 3178 |
| 2024-02-28 | -50.10 | $10.18 | 2205 |
| 2024-02-27 | -62.37 | $10.17 | 1148 |
| 2024-02-26 | -50.10 | $10.18 | 460 |
| 2024-02-23 | -60.16 | $10.18 | 125367 |
| 2024-02-22 | -50.10 | $10.18 | — |
| 2024-02-21 | -50.10 | $10.18 | 2350 |
| 2024-02-20 | -45.36 | $10.18 | 3325 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.99
2026-07-22
Close Price
$12.00
Vol: 17835Average Directional Index - Detailed Analysis
Minimum
5.20
Average
45.97
Maximum
86.68
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 22.99 | $12.00 | 17835 |
| 2026-07-21 | 24.00 | $12.00 | 11100 |
| 2026-07-20 | 25.11 | $11.75 | 7800 |
| 2026-07-17 | 26.28 | $12.00 | 13444 |
| 2026-07-16 | 27.51 | $12.00 | 48200 |
| 2026-07-15 | 28.89 | $11.80 | 7400 |
| 2026-07-14 | 30.22 | $11.69 | 21419 |
| 2026-07-13 | 31.62 | $12.24 | 39169 |
| 2026-07-10 | 33.21 | $12.69 | 59677 |
| 2026-07-09 | 34.89 | $12.89 | 223945 |
| 2026-07-08 | 36.68 | $26.69 | 71 |
| 2026-07-07 | 36.74 | $26.69 | 1103 |
| 2026-07-06 | 36.79 | $27.27 | 4200 |
| 2026-07-02 | 36.77 | $27.00 | 16308 |
| 2026-07-01 | 36.69 | $26.41 | 8300 |
| 2026-06-30 | 36.60 | $30.30 | 46893 |
| 2026-06-29 | 36.41 | $27.54 | 2500 |
| 2026-06-26 | 36.42 | $26.81 | 1702 |
| 2026-06-25 | 36.52 | $28.20 | 6300 |
| 2026-06-24 | 36.60 | $28.60 | 27306 |
| 2026-06-23 | 36.68 | $30.90 | 13970 |
| 2026-06-22 | 37.28 | $30.22 | 2832 |
| 2026-06-18 | 38.49 | $34.02 | 3100 |
| 2026-06-17 | 39.43 | $34.00 | 7024 |
| 2026-06-16 | 40.41 | $32.01 | 600 |
| 2026-06-15 | 41.91 | $35.00 | 5900 |
| 2026-06-12 | 43.49 | $33.01 | 3400 |
| 2026-06-11 | 44.96 | $34.42 | 5651 |
| 2026-06-10 | 46.56 | $37.70 | 2300 |
| 2026-06-09 | 47.39 | $43.00 | 747 |
| 2026-06-08 | 47.41 | $40.40 | 607 |
| 2026-06-05 | 47.59 | $40.40 | 732 |
| 2026-06-04 | 47.78 | $40.41 | 1000 |
| 2026-06-03 | 47.98 | $40.87 | 834 |
| 2026-06-02 | 48.13 | $43.00 | 1614 |
| 2026-06-01 | 48.28 | $40.00 | 1937 |
| 2026-05-29 | 48.51 | $42.00 | 2247 |
| 2026-05-28 | 48.55 | $41.52 | 1100 |
| 2026-05-27 | 48.59 | $45.32 | 1300 |
| 2026-05-26 | 48.12 | $40.00 | 2400 |
| 2026-05-22 | 47.84 | $40.06 | 5830 |
| 2026-05-21 | 47.54 | $40.50 | 6200 |
| 2026-05-20 | 47.23 | $42.18 | 10320 |
| 2026-05-19 | 46.91 | $41.60 | 329 |
| 2026-05-18 | 46.77 | $41.60 | 6800 |
| 2026-05-15 | 46.64 | $41.00 | 2515 |
| 2026-05-14 | 46.70 | $40.20 | 1832 |
| 2026-05-13 | 46.74 | $41.15 | 1599 |
| 2026-05-12 | 46.78 | $42.49 | 1149 |
| 2026-05-11 | 46.67 | $43.00 | 3231 |
| 2026-05-08 | 46.51 | $42.67 | 2000 |
| 2026-05-07 | 46.45 | $45.34 | 437 |
| 2026-05-06 | 45.84 | $45.34 | 1900 |
| 2026-05-05 | 45.20 | $44.99 | 2725 |
| 2026-05-04 | 44.52 | $43.50 | 1700 |
| 2026-05-01 | 43.85 | $46.18 | 3000 |
| 2026-04-30 | 43.12 | $43.70 | 3900 |
| 2026-04-29 | 42.45 | $45.96 | 4526 |
| 2026-04-28 | 41.55 | $46.12 | 25767 |
| 2026-04-27 | 40.60 | $44.89 | 1140 |
| 2026-04-24 | 40.04 | $47.20 | 4413 |
| 2026-04-23 | 39.36 | $45.00 | 3716 |
| 2026-04-22 | 38.66 | $46.01 | 41356 |
| 2026-04-21 | 37.92 | $41.38 | 6200 |
| 2026-04-20 | 37.51 | $40.80 | 7614 |
| 2026-04-17 | 37.08 | $45.31 | 5613 |
| 2026-04-16 | 36.33 | $48.00 | 8896 |
| 2026-04-15 | 35.21 | $51.20 | 49321 |
| 2026-04-14 | 33.89 | $51.80 | 146100 |
| 2026-04-13 | 32.50 | $40.40 | 22000 |
| 2026-04-10 | 31.57 | $56.00 | 78700 |
| 2026-04-09 | 29.44 | $67.86 | 529400 |
| 2026-04-08 | 27.19 | $28.00 | 4322 |
| 2026-04-07 | 26.94 | $26.50 | 1428 |
| 2026-04-06 | 27.13 | $25.42 | 15 |
| 2026-04-02 | 27.45 | $25.42 | 484 |
| 2026-04-01 | 27.79 | $25.42 | 4000 |
| 2026-03-31 | 28.14 | $24.50 | 1543 |
| 2026-03-30 | 28.52 | $24.37 | 399 |
| 2026-03-27 | 29.08 | $24.37 | 3208 |
| 2026-03-26 | 29.67 | $26.22 | 293 |
| 2026-03-25 | 30.53 | $26.22 | 11 |
| 2026-03-24 | 31.44 | $26.22 | 1243 |
| 2026-03-23 | 32.40 | $27.12 | 3700 |
| 2026-03-20 | 33.30 | $27.50 | 4533 |
| 2026-03-19 | 34.25 | $26.30 | 13404 |
| 2026-03-18 | 35.25 | $28.19 | 5900 |
| 2026-03-17 | 35.99 | $27.83 | 3545 |
| 2026-03-16 | 36.98 | $26.32 | 7079 |
| 2026-03-13 | 37.81 | $25.61 | 4660 |
| 2026-03-12 | 38.78 | $26.76 | 18103 |
| 2026-03-11 | 39.67 | $24.81 | 3095 |
| 2026-03-10 | 40.89 | $27.01 | 2734 |
| 2026-03-09 | 42.01 | $26.65 | 7415 |
| 2026-03-06 | 43.20 | $30.06 | 8500 |
| 2026-03-05 | 44.06 | $30.74 | 14600 |
| 2026-03-04 | 44.92 | $30.00 | 3172 |
| 2026-03-03 | 46.05 | $33.49 | 4500 |
| 2026-03-02 | 46.90 | $33.34 | 6130 |
| 2026-02-27 | 47.80 | $32.31 | 6746 |
| 2026-02-26 | 48.77 | $32.31 | 9961 |
| 2026-02-25 | 49.90 | $32.07 | 6200 |
| 2026-02-24 | 51.15 | $35.27 | 1970 |
| 2026-02-23 | 52.20 | $36.73 | 13251 |
| 2026-02-20 | 53.24 | $37.94 | 7715 |
| 2026-02-19 | 54.51 | $34.45 | 11071 |
| 2026-02-18 | 55.85 | $40.86 | 2947 |
| 2026-02-17 | 56.75 | $45.36 | 5141 |
| 2026-02-13 | 57.32 | $48.00 | 11120 |
| 2026-02-12 | 57.69 | $48.31 | 1522 |
| 2026-02-11 | 58.09 | $48.26 | 5700 |
| 2026-02-10 | 58.51 | $48.50 | 11113 |
| 2026-02-09 | 58.91 | $49.40 | 4285 |
| 2026-02-06 | 59.54 | $48.46 | 3152 |
| 2026-02-05 | 60.20 | $47.84 | 4100 |
| 2026-02-04 | 60.89 | $49.70 | 12900 |
| 2026-02-03 | 61.45 | $54.02 | 9222 |
| 2026-02-02 | 61.73 | $53.75 | 12830 |
| 2026-01-30 | 62.03 | $52.60 | 5594 |
| 2026-01-29 | 62.43 | $52.49 | 4585 |
| 2026-01-28 | 62.85 | $53.74 | 9027 |
| 2026-01-27 | 63.19 | $53.26 | 20800 |
| 2026-01-26 | 63.54 | $54.81 | 8224 |
| 2026-01-23 | 64.04 | $55.79 | 10201 |
| 2026-01-22 | 64.36 | $58.90 | 15987 |
| 2026-01-21 | 64.70 | $57.20 | 47889 |
| 2026-01-20 | 65.06 | $46.82 | 26600 |
| 2026-01-16 | 65.64 | $55.23 | 129528 |
| 2026-01-15 | 66.21 | $46.01 | 21642 |
| 2026-01-14 | 67.13 | $56.59 | 17315 |
| 2026-01-13 | 67.67 | $60.28 | 15106 |
| 2026-01-12 | 68.04 | $63.51 | 20843 |
| 2026-01-09 | 68.26 | $67.08 | 31828 |
| 2026-01-08 | 68.22 | $67.01 | 38399 |
| 2026-01-07 | 68.18 | $77.06 | 40100 |
| 2026-01-06 | 67.61 | $77.25 | 58432 |
| 2026-01-05 | 67.03 | $71.63 | 95748 |
| 2026-01-02 | 66.41 | $75.86 | 167543 |
| 2025-12-31 | 65.42 | $64.01 | 485200 |
| 2025-12-30 | 64.37 | $82.58 | 918200 |
| 2025-12-29 | 63.36 | $43.65 | 88015 |
| 2025-12-26 | 62.65 | $44.02 | 194700 |
| 2025-12-24 | 61.86 | $48.00 | 420000 |
| 2025-12-23 | 60.72 | $44.01 | 871200 |
| 2025-12-22 | 59.51 | $32.01 | 55706 |
| 2025-12-19 | 58.52 | $36.03 | 125404 |
| 2025-12-18 | 57.15 | $52.23 | 1.0M |
| 2025-12-17 | 55.72 | $26.01 | 11041 |
| 2025-12-16 | 54.73 | $26.96 | 38278 |
| 2025-12-15 | 53.59 | $30.51 | 56925 |
| 2025-12-12 | 52.39 | $29.67 | 57842 |
| 2025-12-11 | 50.56 | $35.85 | 340303 |
| 2025-12-10 | 48.60 | $34.72 | 484400 |
| 2025-12-09 | 46.56 | $88.50 | 6.7M |
| 2025-12-08 | 44.41 | $8.00 | 2 |
| 2025-12-05 | 45.09 | $8.00 | 800 |
| 2025-12-04 | 45.80 | $8.02 | 3622 |
| 2025-12-03 | 46.55 | $8.18 | 3242 |
| 2025-12-02 | 46.92 | $9.00 | 2426 |
| 2025-12-01 | 47.03 | $9.12 | 12546 |
| 2025-11-28 | 47.15 | $10.65 | 13000 |
| 2025-11-26 | 46.71 | $11.70 | 3214 |
| 2025-11-25 | 46.13 | $11.32 | 7505 |
| 2025-11-24 | 45.54 | $10.10 | 4800 |
| 2025-11-21 | 45.09 | $10.05 | 5182 |
| 2025-11-20 | 44.47 | $9.81 | 8539 |
| 2025-11-19 | 43.83 | $10.39 | 23503 |
| 2025-11-18 | 43.10 | $10.52 | 7600 |
| 2025-11-17 | 42.22 | $11.01 | 6536 |
| 2025-11-14 | 41.10 | $11.70 | 30607 |
| 2025-11-13 | 39.92 | $12.08 | 28622 |
| 2025-11-12 | 38.14 | $12.61 | 38414 |
| 2025-11-11 | 36.13 | $12.20 | 132500 |
| 2025-11-10 | 34.01 | $11.40 | 26730 |
| 2025-11-07 | 32.00 | $12.50 | 50118 |
| 2025-11-06 | 29.64 | $21.80 | 249816 |
| 2025-11-05 | 26.34 | $13.55 | 5300 |
| 2025-11-04 | 25.86 | $11.10 | 2200 |
| 2025-11-03 | 23.36 | $11.30 | 306 |
| 2025-10-31 | 24.06 | $11.44 | 1000 |
| 2025-10-30 | 23.93 | $11.45 | 1 |
| 2025-10-29 | 23.60 | $11.45 | 700 |
| 2025-10-28 | 23.26 | $11.33 | 1 |
| 2025-10-27 | 24.45 | $11.33 | 124 |
| 2025-10-24 | 25.70 | $11.33 | 1 |
| 2025-10-23 | 27.01 | $11.33 | 1007 |
| 2025-10-22 | 28.40 | $11.40 | 25114 |
| 2025-10-21 | 27.69 | $11.40 | 1 |
| 2025-10-20 | 26.95 | $11.40 | 13 |
| 2025-10-17 | 26.17 | $11.40 | 13 |
| 2025-10-16 | 25.35 | $11.40 | 30 |
| 2025-10-15 | 24.48 | $11.40 | 5504 |
| 2025-10-14 | 23.57 | $11.43 | 4004 |
| 2025-10-13 | 21.83 | $11.40 | 10720 |
| 2025-10-10 | 20.97 | $11.35 | 1 |
| 2025-10-09 | 20.99 | $11.35 | 35106 |
| 2025-10-08 | 21.02 | $11.33 | 1 |
| 2025-10-07 | 21.53 | $11.33 | — |
| 2025-10-06 | 22.06 | $11.33 | 3 |
| 2025-10-03 | 22.63 | $11.33 | 1523 |
| 2025-10-02 | 23.22 | $11.34 | 34 |
| 2025-10-01 | 22.49 | $11.34 | 1100 |
| 2025-09-30 | 21.72 | $11.32 | 113 |
| 2025-09-29 | 21.30 | $11.32 | 3 |
| 2025-09-26 | 20.85 | $11.32 | 4 |
| 2025-09-25 | 20.38 | $11.32 | 1 |
| 2025-09-24 | 19.88 | $11.32 | 4 |
| 2025-09-23 | 19.36 | $11.32 | 2 |
| 2025-09-22 | 18.81 | $11.32 | — |
| 2025-09-19 | 18.23 | $11.32 | 176 |
| 2025-09-18 | 17.62 | $11.32 | — |
| 2025-09-17 | 16.98 | $11.32 | 349 |
| 2025-09-16 | 16.31 | $11.33 | 37500 |
| 2025-09-15 | 15.60 | $11.30 | 8105 |
| 2025-09-12 | 15.26 | $11.30 | 8105 |
| 2025-09-11 | 14.91 | $11.25 | 1 |
| 2025-09-10 | 15.35 | $11.25 | — |
| 2025-09-09 | 15.82 | $11.25 | 2 |
| 2025-09-08 | 16.31 | $11.25 | 2 |
| 2025-09-05 | 16.83 | $11.25 | — |
| 2025-09-04 | 17.38 | $11.25 | 38850 |
| 2025-09-03 | 17.95 | $11.28 | 25000 |
| 2025-09-02 | 18.02 | $11.30 | 2 |
| 2025-08-29 | 17.68 | $11.30 | — |
| 2025-08-28 | 17.33 | $11.30 | 1 |
| 2025-08-27 | 16.96 | $11.30 | 1200 |
| 2025-08-26 | 16.57 | $11.25 | 133 |
| 2025-08-25 | 16.77 | $11.25 | 133 |
| 2025-08-22 | 16.99 | $11.25 | 10131 |
| 2025-08-21 | 17.21 | $11.30 | 1000 |
| 2025-08-20 | 16.55 | $11.21 | 198 |
| 2025-08-19 | 17.13 | $11.21 | — |
| 2025-08-18 | 17.75 | $11.21 | 99 |
| 2025-08-15 | 18.40 | $11.21 | — |
| 2025-08-14 | 19.09 | $11.21 | 1 |
| 2025-08-13 | 19.81 | $11.21 | — |
| 2025-08-12 | 20.57 | $11.21 | — |
| 2025-08-11 | 21.37 | $11.21 | 50 |
| 2025-08-08 | 22.22 | $11.21 | — |
| 2025-08-07 | 23.10 | $11.21 | 12 |
| 2025-08-06 | 24.04 | $11.21 | 300 |
| 2025-08-05 | 25.02 | $11.17 | 5 |
| 2025-08-04 | 26.14 | $11.17 | 304 |
| 2025-08-01 | 27.31 | $11.30 | 6 |
| 2025-07-31 | 26.95 | $11.30 | 1 |
| 2025-07-30 | 26.57 | $11.30 | 111 |
| 2025-07-29 | 26.17 | $11.29 | 260 |
| 2025-07-28 | 25.84 | $11.29 | 300 |
| 2025-07-25 | 25.49 | $11.17 | 1510 |
| 2025-07-24 | 26.41 | $11.25 | — |
| 2025-07-23 | 25.49 | $11.25 | 27235 |
| 2025-07-22 | 24.52 | $11.15 | — |
| 2025-07-21 | 25.26 | $11.15 | — |
| 2025-07-18 | 26.05 | $11.15 | 2 |
| 2025-07-17 | 26.87 | $11.15 | 5 |
| 2025-07-16 | 27.74 | $11.15 | 4300 |
| 2025-07-15 | 28.65 | $11.16 | 6 |
| 2025-07-14 | 29.33 | $11.16 | 5 |
| 2025-07-11 | 30.05 | $11.16 | — |
| 2025-07-10 | 30.80 | $11.16 | 50048 |
| 2025-07-09 | 31.59 | $11.10 | — |
| 2025-07-08 | 32.71 | $11.10 | 2209 |
| 2025-07-07 | 33.88 | $11.10 | 2409 |
| 2025-07-03 | 35.11 | $11.15 | — |
| 2025-07-02 | 36.16 | $11.15 | — |
| 2025-07-01 | 37.27 | $11.15 | — |
| 2025-06-30 | 38.44 | $11.15 | 13 |
| 2025-06-27 | 39.66 | $11.15 | 5 |
| 2025-06-26 | 40.96 | $11.15 | 200 |
| 2025-06-25 | 42.32 | $11.20 | 2 |
| 2025-06-24 | 42.14 | $11.20 | 1 |
| 2025-06-23 | 41.95 | $11.20 | 3 |
| 2025-06-20 | 41.75 | $11.20 | 803 |
| 2025-06-18 | 41.55 | $11.18 | 2 |
| 2025-06-17 | 41.60 | $11.18 | 1127 |
| 2025-06-16 | 41.66 | $11.17 | 30300 |
| 2025-06-13 | 41.71 | $11.15 | — |
| 2025-06-12 | 42.21 | $11.15 | — |
| 2025-06-11 | 42.73 | $11.15 | — |
| 2025-06-10 | 43.28 | $11.15 | — |
| 2025-06-09 | 43.86 | $11.15 | — |
| 2025-06-06 | 44.47 | $11.15 | — |
| 2025-06-05 | 45.11 | $11.15 | 2600 |
| 2025-06-04 | 45.78 | $11.14 | — |
| 2025-06-03 | 46.61 | $11.14 | 5 |
| 2025-06-02 | 47.48 | $11.14 | — |
| 2025-05-30 | 48.40 | $11.14 | 34417 |
| 2025-05-29 | 49.37 | $11.15 | 2737 |
| 2025-05-28 | 49.31 | $11.17 | 8 |
| 2025-05-27 | 48.74 | $11.17 | 20006 |
| 2025-05-23 | 48.14 | $11.15 | 1461 |
| 2025-05-22 | 47.64 | $11.15 | 1500 |
| 2025-05-21 | 47.12 | $11.20 | 65 |
| 2025-05-20 | 45.25 | $11.20 | 542 |
| 2025-05-19 | 43.27 | $11.13 | 7400 |
| 2025-05-16 | 41.31 | $11.15 | 17300 |
| 2025-05-15 | 39.25 | $11.09 | 175000 |
| 2025-05-14 | 37.30 | $11.03 | 4700 |
| 2025-05-13 | 35.56 | $11.03 | — |
| 2025-05-12 | 33.74 | $11.03 | — |
| 2025-05-09 | 31.81 | $11.03 | 9613 |
| 2025-05-08 | 29.79 | $11.00 | 306 |
| 2025-05-07 | 27.83 | $11.00 | — |
| 2025-05-06 | 25.78 | $11.00 | 500 |
| 2025-05-05 | 23.62 | $10.98 | 25300 |
| 2025-05-02 | 21.34 | $11.03 | — |
| 2025-05-01 | 20.93 | $11.03 | — |
| 2025-04-30 | 20.50 | $11.03 | — |
| 2025-04-29 | 20.05 | $11.03 | — |
| 2025-04-28 | 19.58 | $11.03 | — |
| 2025-04-25 | 19.08 | $11.03 | 3402 |
| 2025-04-24 | 18.55 | $11.00 | — |
| 2025-04-23 | 18.64 | $11.00 | — |
| 2025-04-22 | 18.74 | $11.00 | 58100 |
| 2025-04-21 | 18.85 | $10.99 | — |
| 2025-04-17 | 19.19 | $10.99 | 1700 |
| 2025-04-16 | 19.54 | $11.00 | — |
| 2025-04-15 | 19.63 | $11.00 | — |
| 2025-04-14 | 19.71 | $11.00 | 112 |
| 2025-04-11 | 19.80 | $10.97 | — |
| 2025-04-10 | 20.53 | $10.97 | — |
| 2025-04-09 | 21.29 | $10.97 | — |
| 2025-04-08 | 22.10 | $10.97 | 300 |
| 2025-04-07 | 22.94 | $10.99 | — |
| 2025-04-04 | 23.36 | $10.99 | 500 |
| 2025-04-03 | 23.79 | $11.00 | 46025 |
| 2025-04-02 | 24.00 | $10.98 | 32300 |
| 2025-04-01 | 24.22 | $11.00 | 198 |
| 2025-03-31 | 23.96 | $11.00 | — |
| 2025-03-28 | 23.69 | $11.00 | — |
| 2025-03-27 | 23.40 | $11.00 | — |
| 2025-03-26 | 23.09 | $11.00 | — |
| 2025-03-25 | 22.77 | $11.00 | — |
| 2025-03-24 | 22.43 | $11.00 | — |
| 2025-03-21 | 22.08 | $11.00 | — |
| 2025-03-20 | 21.70 | $11.00 | 301 |
| 2025-03-19 | 21.31 | $11.01 | 3829 |
| 2025-03-18 | 20.72 | $10.96 | 500 |
| 2025-03-17 | 20.59 | $10.95 | — |
| 2025-03-14 | 20.56 | $10.95 | — |
| 2025-03-13 | 20.53 | $10.95 | — |
| 2025-03-12 | 20.50 | $10.95 | — |
| 2025-03-11 | 20.46 | $10.95 | — |
| 2025-03-10 | 20.43 | $10.95 | 683 |
| 2025-03-07 | 20.39 | $10.95 | 1123 |
| 2025-03-06 | 20.35 | $10.96 | 500 |
| 2025-03-05 | 20.18 | $10.96 | 1680 |
| 2025-03-04 | 20.01 | $10.96 | 520 |
| 2025-03-03 | 19.83 | $10.96 | 400 |
| 2025-02-28 | 19.64 | $10.95 | — |
| 2025-02-27 | 19.50 | $10.95 | — |
| 2025-02-26 | 19.35 | $10.95 | 1500 |
| 2025-02-25 | 19.20 | $10.90 | — |
| 2025-02-24 | 19.40 | $10.90 | — |
| 2025-02-21 | 19.61 | $10.90 | — |
| 2025-02-20 | 19.84 | $10.90 | — |
| 2025-02-19 | 20.07 | $10.90 | — |
| 2025-02-18 | 20.31 | $10.90 | 800 |
| 2025-02-14 | 20.57 | $10.90 | — |
| 2025-02-13 | 21.39 | $10.90 | 612 |
| 2025-02-12 | 22.24 | $10.86 | 16668 |
| 2025-02-11 | 23.37 | $10.86 | 153200 |
| 2025-02-10 | 24.55 | $10.82 | 34493 |
| 2025-02-07 | 25.80 | $10.80 | 500 |
| 2025-02-06 | 26.82 | $10.78 | 532 |
| 2025-02-05 | 27.89 | $10.87 | 206 |
| 2025-02-04 | 29.24 | $10.87 | 237 |
| 2025-02-03 | 30.66 | $10.75 | 1735 |
| 2025-01-31 | 32.16 | $10.75 | 2612 |
| 2025-01-30 | 33.35 | $10.74 | 59762 |
| 2025-01-29 | 34.61 | $10.67 | 2045 |
| 2025-01-28 | 35.17 | $10.85 | 137 |
| 2025-01-27 | 36.61 | $10.71 | 7600 |
| 2025-01-24 | 37.24 | $10.79 | — |
| 2025-01-23 | 38.34 | $10.79 | 1016 |
| 2025-01-22 | 39.49 | $10.75 | — |
| 2025-01-21 | 40.40 | $10.75 | 2404 |
| 2025-01-17 | 41.35 | $10.75 | — |
| 2025-01-16 | 42.19 | $10.75 | 143 |
| 2025-01-15 | 43.08 | $10.75 | 310 |
| 2025-01-14 | 44.02 | $10.76 | 10251 |
| 2025-01-13 | 45.05 | $10.85 | 308 |
| 2025-01-10 | 46.56 | $10.72 | 2616 |
| 2025-01-08 | 47.37 | $10.75 | 611 |
| 2025-01-07 | 48.35 | $10.69 | 272849 |
| 2025-01-06 | 48.91 | $10.66 | 600 |
| 2025-01-03 | 49.90 | $10.68 | 646230 |
| 2025-01-02 | 51.03 | $10.73 | 92800 |
| 2024-12-31 | 52.22 | $10.70 | 116807 |
| 2024-12-30 | 53.25 | $10.63 | 4035 |
| 2024-12-27 | 53.77 | $10.61 | 1200 |
| 2024-12-26 | 54.15 | $10.61 | 149 |
| 2024-12-24 | 56.21 | $10.63 | 823 |
| 2024-12-23 | 58.38 | $10.60 | 1300 |
| 2024-12-20 | 60.37 | $10.52 | 2423 |
| 2024-12-19 | 61.95 | $10.60 | — |
| 2024-12-18 | 62.13 | $10.61 | 25926 |
| 2024-12-17 | 62.02 | $10.64 | 78080 |
| 2024-12-16 | 61.61 | $10.62 | 572848 |
| 2024-12-13 | 61.56 | $10.62 | 203 |
| 2024-12-12 | 61.68 | $10.62 | 17308 |
| 2024-12-11 | 61.81 | $10.62 | 14511 |
| 2024-12-10 | 61.94 | $10.60 | 26100 |
| 2024-12-09 | 62.15 | $10.62 | 191941 |
| 2024-12-06 | 61.75 | $10.60 | 125 |
| 2024-12-05 | 61.45 | $10.60 | 25141 |
| 2024-12-04 | 61.14 | $10.60 | 200 |
| 2024-12-03 | 60.80 | $10.60 | 75145 |
| 2024-12-02 | 60.46 | $10.60 | 300 |
| 2024-11-29 | 60.14 | $10.61 | 221 |
| 2024-11-27 | 59.54 | $10.60 | 1101 |
| 2024-11-26 | 58.90 | $10.60 | 143 |
| 2024-11-25 | 58.74 | $10.60 | 406 |
| 2024-11-22 | 58.59 | $10.62 | 1011 |
| 2024-11-21 | 58.66 | $10.61 | 699401 |
| 2024-11-20 | 58.82 | $10.60 | 573727 |
| 2024-11-19 | 58.99 | $10.60 | 62504 |
| 2024-11-18 | 59.35 | $10.59 | 4091 |
| 2024-11-15 | 59.82 | $10.57 | 100 |
| 2024-11-14 | 60.51 | $10.60 | 248 |
| 2024-11-13 | 60.30 | $10.64 | 3300 |
| 2024-11-12 | 60.08 | $10.58 | — |
| 2024-11-11 | 60.49 | $10.58 | — |
| 2024-11-08 | 60.92 | $10.58 | 100015 |
| 2024-11-07 | 61.38 | $10.58 | — |
| 2024-11-06 | 61.86 | $10.58 | — |
| 2024-11-05 | 62.36 | $10.58 | — |
| 2024-11-04 | 62.89 | $10.58 | 1201 |
| 2024-11-01 | 63.45 | $10.58 | — |
| 2024-10-31 | 64.13 | $10.58 | 1300 |
| 2024-10-30 | 64.84 | $10.54 | 912 |
| 2024-10-29 | 65.97 | $10.55 | — |
| 2024-10-28 | 66.89 | $10.55 | 9237 |
| 2024-10-25 | 67.86 | $10.52 | — |
| 2024-10-24 | 69.18 | $10.52 | — |
| 2024-10-23 | 70.56 | $10.52 | 1200 |
| 2024-10-22 | 72.02 | $10.51 | — |
| 2024-10-21 | 73.75 | $10.51 | 504 |
| 2024-10-18 | 75.57 | $10.60 | 100 |
| 2024-10-17 | 74.79 | $10.61 | 22700 |
| 2024-10-16 | 73.97 | $10.50 | 1700 |
| 2024-10-15 | 73.46 | $10.49 | 3751 |
| 2024-10-14 | 72.91 | $10.50 | 6303 |
| 2024-10-11 | 72.34 | $10.50 | 6933 |
| 2024-10-10 | 71.96 | $10.51 | 11129 |
| 2024-10-09 | 71.57 | $10.50 | 7438 |
| 2024-10-08 | 71.23 | $10.50 | 8111 |
| 2024-10-07 | 70.87 | $10.50 | 7200 |
| 2024-10-04 | 70.49 | $10.49 | 7700 |
| 2024-10-03 | 69.54 | $10.49 | 8300 |
| 2024-10-02 | 68.53 | $10.49 | 9400 |
| 2024-10-01 | 67.55 | $10.49 | 120300 |
| 2024-09-30 | 66.51 | $10.48 | 13400 |
| 2024-09-27 | 65.45 | $10.48 | 15632 |
| 2024-09-26 | 64.34 | $10.48 | 18843 |
| 2024-09-25 | 63.17 | $10.49 | 9400 |
| 2024-09-24 | 62.07 | $10.48 | 140724 |
| 2024-09-23 | 60.90 | $10.48 | 5543 |
| 2024-09-20 | 59.77 | $10.48 | 17300 |
| 2024-09-19 | 58.58 | $10.48 | 12007 |
| 2024-09-18 | 57.33 | $10.48 | 20125 |
| 2024-09-17 | 56.01 | $10.48 | 6800 |
| 2024-09-16 | 55.08 | $10.48 | 8939 |
| 2024-09-13 | 54.10 | $10.48 | 22325 |
| 2024-09-12 | 53.06 | $10.48 | 106000 |
| 2024-09-11 | 52.07 | $10.47 | 22100 |
| 2024-09-10 | 51.12 | $10.47 | 12406 |
| 2024-09-09 | 50.11 | $10.47 | 100104 |
| 2024-09-06 | 49.06 | $10.45 | — |
| 2024-09-05 | 48.74 | $10.45 | — |
| 2024-09-04 | 48.40 | $10.45 | — |
| 2024-09-03 | 48.05 | $10.45 | 71100 |
| 2024-08-30 | 47.68 | $10.44 | — |
| 2024-08-29 | 47.29 | $10.44 | — |
| 2024-08-28 | 46.88 | $10.44 | 2504 |
| 2024-08-27 | 46.44 | $10.44 | — |
| 2024-08-26 | 46.14 | $10.44 | — |
| 2024-08-23 | 45.81 | $10.44 | 6400 |
| 2024-08-22 | 45.47 | $10.44 | 35300 |
| 2024-08-21 | 45.11 | $10.43 | 519 |
| 2024-08-20 | 45.01 | $10.43 | 437 |
| 2024-08-19 | 44.91 | $10.43 | 106022 |
| 2024-08-16 | 44.81 | $10.40 | — |
| 2024-08-15 | 45.17 | $10.40 | 1500 |
| 2024-08-14 | 45.56 | $10.40 | 2534 |
| 2024-08-13 | 45.96 | $10.38 | 1100 |
| 2024-08-12 | 46.74 | $10.39 | 4200 |
| 2024-08-09 | 47.19 | $10.40 | 100 |
| 2024-08-08 | 47.27 | $10.40 | — |
| 2024-08-07 | 47.35 | $10.40 | — |
| 2024-08-06 | 47.43 | $10.40 | — |
| 2024-08-05 | 47.52 | $10.40 | 734 |
| 2024-08-02 | 47.62 | $10.38 | 509 |
| 2024-08-01 | 47.98 | $10.40 | 25900 |
| 2024-07-31 | 48.02 | $10.39 | — |
| 2024-07-30 | 48.19 | $10.39 | 129 |
| 2024-07-29 | 48.37 | $10.40 | 407 |
| 2024-07-26 | 48.24 | $10.40 | 15000 |
| 2024-07-25 | 48.10 | $10.38 | — |
| 2024-07-24 | 48.72 | $10.38 | — |
| 2024-07-23 | 49.37 | $10.38 | — |
| 2024-07-22 | 50.06 | $10.38 | 1426 |
| 2024-07-19 | 50.78 | $10.38 | 11020 |
| 2024-07-18 | 51.55 | $10.38 | 1363 |
| 2024-07-17 | 52.35 | $10.36 | 118 |
| 2024-07-16 | 53.46 | $10.36 | — |
| 2024-07-15 | 54.62 | $10.36 | 169 |
| 2024-07-12 | 55.85 | $10.38 | 6022 |
| 2024-07-11 | 57.15 | $10.38 | — |
| 2024-07-10 | 58.03 | $10.38 | — |
| 2024-07-09 | 58.97 | $10.38 | — |
| 2024-07-08 | 59.95 | $10.37 | 1710 |
| 2024-07-05 | 61.08 | $10.36 | — |
| 2024-07-03 | 62.37 | $10.36 | — |
| 2024-07-02 | 63.72 | $10.36 | 24097 |
| 2024-07-01 | 65.15 | $10.35 | 274 |
| 2024-06-28 | 67.02 | $10.35 | 2041 |
| 2024-06-27 | 69.00 | $10.35 | 1851 |
| 2024-06-26 | 71.08 | $10.34 | 208 |
| 2024-06-25 | 73.40 | $10.35 | 40671 |
| 2024-06-24 | 75.69 | $10.35 | 2167 |
| 2024-06-21 | 78.02 | $10.35 | 730 |
| 2024-06-20 | 80.50 | $10.33 | 584396 |
| 2024-06-18 | 83.25 | $10.47 | — |
| 2024-06-17 | 83.31 | $10.47 | — |
| 2024-06-14 | 83.39 | $10.47 | — |
| 2024-06-13 | 83.46 | $10.47 | — |
| 2024-06-12 | 83.54 | $10.47 | 700 |
| 2024-06-11 | 83.63 | $10.32 | — |
| 2024-06-10 | 84.22 | $10.32 | — |
| 2024-06-07 | 84.84 | $10.32 | 10614 |
| 2024-06-06 | 85.50 | $10.33 | — |
| 2024-06-05 | 85.61 | $10.33 | 8587 |
| 2024-06-04 | 85.72 | $10.33 | 5852 |
| 2024-06-03 | 85.89 | $10.32 | 108 |
| 2024-05-31 | 86.10 | $10.32 | 101 |
| 2024-05-30 | 86.32 | $10.33 | — |
| 2024-05-29 | 86.28 | $10.33 | 6802 |
| 2024-05-28 | 86.24 | $10.32 | 167 |
| 2024-05-24 | 86.23 | $10.31 | 1112 |
| 2024-05-23 | 86.25 | $10.31 | 649 |
| 2024-05-22 | 86.28 | $10.32 | 2723 |
| 2024-05-21 | 86.29 | $10.31 | 5108 |
| 2024-05-20 | 86.30 | $10.31 | — |
| 2024-05-17 | 86.32 | $10.31 | 670 |
| 2024-05-16 | 86.34 | $10.30 | 132 |
| 2024-05-15 | 86.37 | $10.30 | 100 |
| 2024-05-14 | 86.41 | $10.30 | — |
| 2024-05-13 | 86.45 | $10.30 | — |
| 2024-05-10 | 86.49 | $10.30 | — |
| 2024-05-09 | 86.53 | $10.30 | — |
| 2024-05-08 | 86.57 | $10.30 | 51283 |
| 2024-05-07 | 86.62 | $10.28 | 14482 |
| 2024-05-06 | 86.68 | $10.28 | — |
| 2024-05-03 | 86.62 | $10.28 | — |
| 2024-05-02 | 86.55 | $10.28 | — |
| 2024-05-01 | 86.48 | $10.27 | 586 |
| 2024-04-30 | 86.40 | $10.26 | 9561 |
| 2024-04-29 | 86.33 | $10.28 | — |
| 2024-04-26 | 86.04 | $10.28 | 808 |
| 2024-04-25 | 85.73 | $10.27 | — |
| 2024-04-24 | 85.41 | $10.27 | 10367 |
| 2024-04-23 | 85.08 | $10.27 | — |
| 2024-04-22 | 84.73 | $10.27 | 5771 |
| 2024-04-19 | 84.35 | $10.27 | — |
| 2024-04-18 | 83.96 | $10.27 | 379 |
| 2024-04-17 | 83.55 | $10.27 | — |
| 2024-04-16 | 83.12 | $10.27 | 925 |
| 2024-04-15 | 82.66 | $10.25 | — |
| 2024-04-12 | 82.19 | $10.25 | 2609 |
| 2024-04-11 | 81.69 | $10.25 | 510 |
| 2024-04-10 | 81.16 | $10.24 | 3905 |
| 2024-04-09 | 80.62 | $10.24 | — |
| 2024-04-08 | 80.04 | $10.24 | 103 |
| 2024-04-05 | 79.44 | $10.25 | 1326 |
| 2024-04-04 | 78.76 | $10.24 | 973 |
| 2024-04-03 | 78.06 | $10.30 | — |
| 2024-04-02 | 77.02 | $10.30 | 11842 |
| 2024-04-01 | 75.94 | $10.26 | 133 |
| 2024-03-28 | 74.80 | $10.26 | — |
| 2024-03-27 | 73.59 | $10.26 | 109650 |
| 2024-03-26 | 72.33 | $10.22 | 44470 |
| 2024-03-25 | 71.00 | $10.19 | — |
| 2024-03-22 | 69.60 | $10.19 | — |
| 2024-03-21 | 68.13 | $10.19 | 1910 |
| 2024-03-20 | 66.58 | $10.19 | 1110 |
| 2024-03-19 | 64.95 | $10.21 | 46186 |
| 2024-03-18 | 63.20 | $10.19 | 71247 |
| 2024-03-15 | 61.36 | $10.20 | 148750 |
| 2024-03-14 | 59.43 | $10.18 | 175853 |
| 2024-03-13 | 57.39 | $10.19 | 50705 |
| 2024-03-12 | 55.25 | $10.18 | 7829 |
| 2024-03-11 | 52.99 | $10.19 | 3399 |
| 2024-03-08 | 50.61 | $10.18 | — |
| 2024-03-07 | 48.11 | $10.18 | 1492 |
| 2024-03-06 | 45.48 | $10.18 | 45399 |
| 2024-03-05 | 42.70 | $10.18 | 1000 |
| 2024-03-04 | 39.78 | $10.19 | 220405 |
| 2024-03-01 | 36.70 | $10.18 | 793 |
| 2024-02-29 | 33.46 | $10.15 | 3178 |
| 2024-02-28 | 30.05 | $10.18 | 2205 |
| 2024-02-27 | 26.43 | $10.17 | 1148 |
| 2024-02-26 | 22.62 | $10.18 | 460 |
| 2024-02-23 | 18.60 | $10.18 | 125367 |
| 2024-02-22 | 14.36 | $10.18 | — |
| 2024-02-21 | 9.90 | $10.18 | 2350 |
| 2024-02-20 | 5.20 | $10.18 | 3325 |
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