Is Ambipar Emergency Response (AMBI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ambipar Emergency Response (AMBI) research center and poll results.
AMEX : AMBI
Ambipar Emergency Response
$0.44 USD
-$0.06 (-12.0%)
- Volume
- 5.81K
- Average Volume
- 289.97K
- Market Capitalization
- $24.39M
- P/E Ratio
- -499.70
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $6.77
- Year Low
- $0.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$2.44
- Current Ratio
- $1.83
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
0.46
2025-12-18
Close Price
$0.45
Vol: 23779
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
0.43
Average
5.44
Maximum
10.02
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-12-18 | 0.46 | $0.45 | 23779 |
| 2025-12-17 | 0.46 | $0.45 | 4955 |
| 2025-12-16 | 0.46 | $0.45 | — |
| 2025-12-15 | 0.45 | $0.45 | 1146 |
| 2025-12-12 | 0.45 | $0.44 | 816 |
| 2025-12-11 | 0.45 | $0.46 | 18846 |
| 2025-12-10 | 0.45 | $0.40 | 260 |
| 2025-12-09 | 0.44 | $0.45 | 806 |
| 2025-12-08 | 0.44 | $0.45 | 642 |
| 2025-12-05 | 0.44 | $0.45 | 3292 |
| 2025-12-04 | 0.44 | $0.43 | 403 |
| 2025-12-03 | 0.44 | $0.54 | 1717 |
| 2025-12-02 | 0.44 | $0.45 | 44767 |
| 2025-12-01 | 0.44 | $0.45 | 2666 |
| 2025-11-28 | 0.43 | $0.47 | 1003 |
| 2025-11-26 | 0.43 | $0.43 | 638 |
| 2025-11-25 | 0.43 | $0.50 | 2457 |
| 2025-11-24 | 0.43 | $0.50 | 6800 |
| 2025-11-21 | 0.43 | $0.44 | 5842 |
| 2025-11-20 | 0.45 | $0.50 | 8118 |
| 2025-11-19 | 0.46 | $0.44 | 180 |
| 2025-11-18 | 0.49 | $0.40 | 13774 |
| 2025-11-17 | 0.53 | $0.40 | 3695 |
| 2025-11-14 | 0.57 | $0.40 | 4936 |
| 2025-11-13 | 0.60 | $0.40 | 4838 |
| 2025-11-12 | 0.63 | $0.41 | 3277 |
| 2025-11-11 | 0.67 | $0.37 | 1252 |
| 2025-11-10 | 0.70 | $0.40 | 1456 |
| 2025-11-07 | 0.73 | $0.50 | 6342 |
| 2025-11-06 | 0.76 | $0.40 | 20325 |
| 2025-11-05 | 0.79 | $0.41 | 8435 |
| 2025-11-04 | 0.83 | $0.51 | 21978 |
| 2025-11-03 | 0.86 | $0.40 | 25427 |
| 2025-10-31 | 0.90 | $0.40 | 48904 |
| 2025-10-30 | 0.94 | $0.38 | 63047 |
| 2025-10-29 | 0.98 | $0.36 | 95856 |
| 2025-10-28 | 1.02 | $0.54 | 365900 |
| 2025-10-27 | 1.03 | $0.60 | 161200 |
| 2025-10-24 | 1.06 | $0.72 | 306226 |
| 2025-10-23 | 1.08 | $0.76 | 1.2M |
| 2025-10-22 | 1.13 | $1.12 | 44147 |
| 2025-10-21 | 1.24 | $1.12 | 43647 |
| 2025-10-20 | 1.38 | $1.12 | 44147 |
| 2025-10-17 | 1.54 | $1.03 | 52400 |
| 2025-10-16 | 1.73 | $1.11 | 109800 |
| 2025-10-15 | 1.90 | $1.15 | 193902 |
| 2025-10-14 | 2.07 | $1.04 | 140500 |
| 2025-10-13 | 2.24 | $1.01 | 101000 |
| 2025-10-10 | 2.42 | $0.96 | 279300 |
| 2025-10-09 | 2.60 | $1.12 | 169003 |
| 2025-10-08 | 2.77 | $1.16 | 289902 |
| 2025-10-07 | 2.95 | $1.19 | 886800 |
| 2025-10-06 | 3.12 | $1.08 | 126600 |
| 2025-10-03 | 3.29 | $1.13 | 321400 |
| 2025-10-02 | 3.46 | $1.24 | 1.3M |
| 2025-10-01 | 3.63 | $1.16 | 8.9M |
| 2025-09-30 | 3.80 | $0.80 | 433100 |
| 2025-09-29 | 3.98 | $1.12 | 734800 |
| 2025-09-26 | 4.17 | $1.26 | 727200 |
| 2025-09-25 | 4.33 | $1.67 | 1.2M |
| 2025-09-24 | 4.49 | $3.41 | 12044 |
| 2025-09-23 | 4.57 | $3.88 | 32100 |
| 2025-09-22 | 4.62 | $4.31 | 7632 |
| 2025-09-19 | 4.66 | $4.77 | 2500 |
| 2025-09-18 | 4.65 | $4.50 | 2279 |
| 2025-09-17 | 4.67 | $4.50 | 2279 |
| 2025-09-16 | 4.68 | $4.50 | 11324 |
| 2025-09-15 | 4.70 | $4.60 | 21846 |
| 2025-09-12 | 4.71 | $4.50 | 4100 |
| 2025-09-11 | 4.73 | $4.71 | 15500 |
| 2025-09-10 | 4.73 | $4.64 | 700 |
| 2025-09-09 | 4.77 | $4.59 | 1645 |
| 2025-09-08 | 4.77 | $4.50 | 600 |
| 2025-09-05 | 4.78 | $4.54 | 7900 |
| 2025-09-04 | 4.78 | $4.55 | 6100 |
| 2025-09-03 | 4.81 | $4.55 | 2300 |
| 2025-09-02 | 4.83 | $4.55 | 1748 |
| 2025-08-29 | 4.83 | $4.80 | 13700 |
| 2025-08-28 | 4.82 | $4.50 | 9500 |
| 2025-08-27 | 4.84 | $4.93 | 11500 |
| 2025-08-26 | 4.83 | $4.90 | 12200 |
| 2025-08-25 | 4.83 | $4.97 | 6800 |
| 2025-08-22 | 4.82 | $5.00 | 13000 |
| 2025-08-21 | 4.80 | $4.73 | 36327 |
| 2025-08-20 | 4.79 | $4.80 | 1900 |
| 2025-08-19 | 4.79 | $4.80 | 2100 |
| 2025-08-18 | 4.78 | $4.75 | 3900 |
| 2025-08-15 | 4.77 | $4.90 | 900 |
| 2025-08-14 | 4.75 | $4.92 | 12400 |
| 2025-08-13 | 4.74 | $4.77 | 1600 |
| 2025-08-12 | 4.74 | $5.25 | 613 |
| 2025-08-11 | 4.72 | $4.61 | 4321 |
| 2025-08-08 | 4.71 | $4.80 | 17324 |
| 2025-08-07 | 4.70 | $4.58 | 39500 |
| 2025-08-06 | 4.71 | $5.05 | 8000 |
| 2025-08-05 | 4.70 | $4.92 | 900 |
| 2025-08-04 | 4.70 | $4.64 | 1225 |
| 2025-08-01 | 4.70 | $4.65 | 500 |
| 2025-07-31 | 4.70 | $4.85 | 1925 |
| 2025-07-30 | 4.70 | $4.78 | 2800 |
| 2025-07-29 | 4.70 | $4.77 | 3710 |
| 2025-07-28 | 4.72 | $4.75 | 829 |
| 2025-07-25 | 4.73 | $4.65 | 5900 |
| 2025-07-24 | 4.74 | $4.65 | 5822 |
| 2025-07-23 | 4.73 | $4.65 | 600 |
| 2025-07-22 | 4.73 | $4.66 | 1500 |
| 2025-07-21 | 4.72 | $4.57 | 10200 |
| 2025-07-18 | 4.72 | $4.40 | 1542 |
| 2025-07-17 | 4.73 | $4.80 | 62 |
| 2025-07-16 | 4.73 | $4.80 | 400 |
| 2025-07-15 | 4.73 | $4.75 | 800 |
| 2025-07-14 | 4.75 | $4.45 | 717 |
| 2025-07-11 | 4.76 | $4.58 | 1941 |
| 2025-07-10 | 4.77 | $4.75 | 500 |
| 2025-07-09 | 4.76 | $4.87 | 1209 |
| 2025-07-08 | 4.75 | $4.92 | 8219 |
| 2025-07-07 | 4.74 | $4.72 | 1500 |
| 2025-07-03 | 4.73 | $4.72 | 57815 |
| 2025-07-02 | 4.73 | $4.76 | 30744 |
| 2025-07-01 | 4.71 | $4.87 | 1400 |
| 2025-06-30 | 4.69 | $5.02 | 60506 |
| 2025-06-27 | 4.64 | $4.95 | 47731 |
| 2025-06-26 | 4.63 | $4.85 | 45344 |
| 2025-06-25 | 4.60 | $4.55 | 1046 |
| 2025-06-24 | 4.60 | $4.67 | 531 |
| 2025-06-23 | 4.60 | $4.46 | 2100 |
| 2025-06-20 | 4.60 | $4.45 | 2109 |
| 2025-06-18 | 4.62 | $4.75 | 722 |
| 2025-06-17 | 4.62 | $4.75 | 700 |
| 2025-06-16 | 4.61 | $4.73 | 5400 |
| 2025-06-13 | 4.61 | $5.17 | 5100 |
| 2025-06-12 | 4.58 | $4.72 | 717 |
| 2025-06-11 | 4.57 | $4.67 | — |
| 2025-06-10 | 4.58 | $4.67 | 206 |
| 2025-06-09 | 4.57 | $4.64 | — |
| 2025-06-06 | 4.56 | $4.64 | 475 |
| 2025-06-05 | 4.55 | $4.64 | — |
| 2025-06-04 | 4.53 | $4.64 | 1800 |
| 2025-06-03 | 4.51 | $4.26 | 2200 |
| 2025-06-02 | 4.50 | $4.51 | 80637 |
| 2025-05-30 | 4.50 | $4.06 | 4100 |
| 2025-05-29 | 4.52 | $4.70 | 3300 |
| 2025-05-28 | 4.48 | $4.25 | 1616 |
| 2025-05-27 | 4.48 | $4.63 | 1700 |
| 2025-05-23 | 4.47 | $4.75 | 2534 |
| 2025-05-22 | 4.45 | $4.46 | 521 |
| 2025-05-21 | 4.45 | $4.75 | — |
| 2025-05-20 | 4.44 | $4.75 | 800 |
| 2025-05-19 | 4.41 | $4.59 | 4014 |
| 2025-05-16 | 4.41 | $4.63 | 16700 |
| 2025-05-15 | 4.39 | $4.60 | 6905 |
| 2025-05-14 | 4.37 | $4.61 | 3700 |
| 2025-05-13 | 4.35 | $4.75 | 29708 |
| 2025-05-12 | 4.35 | $4.60 | 9141 |
| 2025-05-09 | 4.33 | $4.47 | 14104 |
| 2025-05-08 | 4.33 | $4.34 | 4404 |
| 2025-05-07 | 4.34 | $4.15 | 1837 |
| 2025-05-06 | 4.36 | $4.30 | 6222 |
| 2025-05-05 | 4.39 | $4.19 | 2500 |
| 2025-05-02 | 4.44 | $4.39 | 5700 |
| 2025-05-01 | 4.45 | $4.39 | 15800 |
| 2025-04-30 | 4.48 | $4.02 | 16100 |
| 2025-04-29 | 4.53 | $4.30 | — |
| 2025-04-28 | 4.56 | $4.30 | 6847 |
| 2025-04-25 | 4.60 | $4.38 | 2600 |
| 2025-04-24 | 4.65 | $4.47 | — |
| 2025-04-23 | 4.70 | $4.47 | 500 |
| 2025-04-22 | 4.75 | $4.32 | 7911 |
| 2025-04-21 | 4.79 | $4.45 | 3500 |
| 2025-04-17 | 4.83 | $4.21 | — |
| 2025-04-16 | 4.86 | $4.21 | 14436 |
| 2025-04-15 | 4.90 | $4.31 | 4340 |
| 2025-04-14 | 4.94 | $4.67 | 5000 |
| 2025-04-11 | 4.95 | $4.31 | 6400 |
| 2025-04-10 | 4.96 | $4.35 | 13225 |
| 2025-04-09 | 4.96 | $4.66 | 6228 |
| 2025-04-08 | 4.94 | $4.55 | 7029 |
| 2025-04-07 | 4.90 | $4.79 | 7200 |
| 2025-04-04 | 4.85 | $5.20 | 26851 |
| 2025-04-03 | 4.79 | $4.70 | 1200 |
| 2025-04-02 | 4.75 | $4.90 | 1300 |
| 2025-04-01 | 4.71 | $4.97 | 7220 |
| 2025-03-31 | 4.67 | $4.96 | 17017 |
| 2025-03-28 | 4.64 | $5.09 | 5376 |
| 2025-03-27 | 4.60 | $5.50 | 34400 |
| 2025-03-26 | 4.55 | $5.30 | 7902 |
| 2025-03-25 | 4.52 | $5.50 | 27200 |
| 2025-03-24 | 4.46 | $5.25 | 35821 |
| 2025-03-21 | 4.43 | $5.15 | 47203 |
| 2025-03-20 | 4.40 | $4.80 | 43700 |
| 2025-03-19 | 4.41 | $5.07 | 23634 |
| 2025-03-18 | 4.41 | $5.00 | 50001 |
| 2025-03-17 | 4.41 | $5.01 | 93411 |
| 2025-03-14 | 4.41 | $4.38 | 46100 |
| 2025-03-13 | 4.44 | $4.35 | 64042 |
| 2025-03-12 | 4.48 | $4.31 | 52900 |
| 2025-03-11 | 4.51 | $3.72 | 16000 |
| 2025-03-10 | 4.58 | $3.90 | 26316 |
| 2025-03-07 | 4.65 | $3.95 | 35900 |
| 2025-03-06 | 4.71 | $3.98 | 40702 |
| 2025-03-05 | 4.77 | $4.02 | 13100 |
| 2025-03-04 | 4.81 | $4.20 | 8000 |
| 2025-03-03 | 4.85 | $4.26 | 6540 |
| 2025-02-28 | 4.88 | $4.25 | 10700 |
| 2025-02-27 | 4.93 | $4.65 | 900 |
| 2025-02-26 | 4.97 | $4.60 | 1700 |
| 2025-02-25 | 5.01 | $4.40 | 5207 |
| 2025-02-24 | 5.06 | $4.55 | 41700 |
| 2025-02-21 | 5.10 | $4.60 | 19400 |
| 2025-02-20 | 5.14 | $4.98 | 4758 |
| 2025-02-19 | 5.15 | $5.02 | 4525 |
| 2025-02-18 | 5.14 | $5.06 | 21200 |
| 2025-02-14 | 5.13 | $5.00 | 1431 |
| 2025-02-13 | 5.13 | $4.99 | 2706 |
| 2025-02-12 | 5.12 | $5.07 | — |
| 2025-02-11 | 5.09 | $5.07 | 2526 |
| 2025-02-10 | 5.07 | $5.03 | 3400 |
| 2025-02-07 | 5.04 | $5.27 | — |
| 2025-02-06 | 5.00 | $5.27 | 3023 |
| 2025-02-05 | 4.96 | $5.06 | 923 |
| 2025-02-04 | 4.96 | $4.88 | 1100 |
| 2025-02-03 | 4.97 | $4.90 | 7100 |
| 2025-01-31 | 4.99 | $5.00 | 15900 |
| 2025-01-30 | 5.01 | $5.22 | 2939 |
| 2025-01-29 | 5.02 | $5.45 | 2200 |
| 2025-01-28 | 5.02 | $5.46 | 3847 |
| 2025-01-27 | 4.99 | $5.31 | 4400 |
| 2025-01-24 | 4.99 | $5.33 | — |
| 2025-01-23 | 5.00 | $5.33 | 3600 |
| 2025-01-22 | 5.02 | $5.33 | 13200 |
| 2025-01-21 | 5.03 | $4.84 | 3000 |
| 2025-01-17 | 5.06 | $4.82 | 742 |
| 2025-01-16 | 5.10 | $4.98 | 1300 |
| 2025-01-15 | 5.15 | $4.74 | 3000 |
| 2025-01-14 | 5.17 | $4.57 | 7826 |
| 2025-01-13 | 5.22 | $4.51 | 17809 |
| 2025-01-10 | 5.28 | $4.47 | 8300 |
| 2025-01-08 | 5.34 | $4.43 | 20900 |
| 2025-01-07 | 5.37 | $4.61 | 17200 |
| 2025-01-06 | 5.40 | $5.00 | 18415 |
| 2025-01-03 | 5.40 | $5.10 | 26812 |
| 2025-01-02 | 5.39 | $5.35 | 16300 |
| 2024-12-31 | 5.37 | $5.29 | 10511 |
| 2024-12-30 | 5.38 | $5.55 | 13233 |
| 2024-12-27 | 5.37 | $5.29 | 18016 |
| 2024-12-26 | 5.35 | $5.00 | 16600 |
| 2024-12-24 | 5.33 | $5.35 | 5532 |
| 2024-12-23 | 5.32 | $5.40 | 6200 |
| 2024-12-20 | 5.30 | $5.68 | 6400 |
| 2024-12-19 | 5.28 | $5.62 | 3300 |
| 2024-12-18 | 5.27 | $5.39 | 7435 |
| 2024-12-17 | 5.26 | $5.70 | 3400 |
| 2024-12-16 | 5.24 | $5.93 | 12358 |
| 2024-12-13 | 5.20 | $5.24 | 17600 |
| 2024-12-12 | 5.22 | $5.50 | 5800 |
| 2024-12-11 | 5.24 | $5.64 | 5109 |
| 2024-12-10 | 5.28 | $5.73 | 2900 |
| 2024-12-09 | 5.29 | $5.10 | 2200 |
| 2024-12-06 | 5.34 | $5.10 | 8100 |
| 2024-12-05 | 5.37 | $5.00 | 2400 |
| 2024-12-04 | 5.43 | $4.89 | 4516 |
| 2024-12-03 | 5.52 | $4.92 | 4107 |
| 2024-12-02 | 5.61 | $5.48 | 6015 |
| 2024-11-29 | 5.65 | $5.34 | 7600 |
| 2024-11-27 | 5.70 | $4.93 | 5608 |
| 2024-11-26 | 5.78 | $4.71 | 18259 |
| 2024-11-25 | 5.87 | $5.05 | 10515 |
| 2024-11-22 | 5.94 | $5.09 | 16000 |
| 2024-11-21 | 6.02 | $5.16 | 10539 |
| 2024-11-20 | 6.11 | $5.56 | 1705 |
| 2024-11-19 | 6.19 | $5.05 | 19708 |
| 2024-11-18 | 6.32 | $5.30 | 7800 |
| 2024-11-15 | 6.42 | $5.30 | 7230 |
| 2024-11-14 | 6.49 | $5.50 | 28600 |
| 2024-11-13 | 6.54 | $6.00 | 47300 |
| 2024-11-12 | 6.52 | $6.30 | 19602 |
| 2024-11-11 | 6.47 | $6.10 | 62000 |
| 2024-11-08 | 6.46 | $6.00 | 20844 |
| 2024-11-07 | 6.46 | $5.80 | 22443 |
| 2024-11-06 | 6.45 | $6.10 | 4700 |
| 2024-11-05 | 6.43 | $6.68 | 2142 |
| 2024-11-04 | 6.37 | $6.81 | 10910 |
| 2024-11-01 | 6.29 | $6.23 | 11600 |
| 2024-10-31 | 6.24 | $6.23 | 1436 |
| 2024-10-30 | 6.20 | $6.57 | 3832 |
| 2024-10-29 | 6.16 | $6.57 | 200 |
| 2024-10-28 | 6.12 | $6.40 | 4700 |
| 2024-10-25 | 6.09 | $6.70 | 13475 |
| 2024-10-24 | 6.03 | $7.00 | 2800 |
| 2024-10-23 | 5.91 | $7.10 | 23007 |
| 2024-10-22 | 5.79 | $7.70 | 35405 |
| 2024-10-21 | 5.64 | $7.35 | 65226 |
| 2024-10-18 | 5.49 | $6.56 | 3925 |
| 2024-10-17 | 5.40 | $6.51 | 45041 |
| 2024-10-16 | 5.30 | $5.62 | 25100 |
| 2024-10-15 | 5.24 | $5.44 | 2100 |
| 2024-10-14 | 5.18 | $5.91 | 7200 |
| 2024-10-11 | 5.11 | $5.91 | 1300 |
| 2024-10-10 | 5.05 | $5.57 | 9200 |
| 2024-10-09 | 4.99 | $5.75 | 9800 |
| 2024-10-08 | 4.91 | $5.50 | 5399 |
| 2024-10-07 | 4.85 | $5.10 | 1700 |
| 2024-10-04 | 4.81 | $5.21 | 6534 |
| 2024-10-03 | 4.76 | $5.51 | 5828 |
| 2024-10-02 | 4.69 | $5.80 | 1444 |
| 2024-10-01 | 4.60 | $5.76 | 2028 |
| 2024-09-30 | 4.52 | $5.87 | 7800 |
| 2024-09-27 | 4.44 | $5.45 | 47825 |
| 2024-09-26 | 4.37 | $4.61 | 1100 |
| 2024-09-25 | 4.35 | $4.70 | 1847 |
| 2024-09-24 | 4.35 | $4.64 | 1305 |
| 2024-09-23 | 4.35 | $4.47 | 12700 |
| 2024-09-20 | 4.38 | $4.60 | 700 |
| 2024-09-19 | 4.41 | $4.50 | 1039 |
| 2024-09-18 | 4.47 | $4.40 | 3100 |
| 2024-09-17 | 4.54 | $4.29 | 2300 |
| 2024-09-16 | 4.63 | $4.60 | 300 |
| 2024-09-13 | 4.70 | $4.60 | 1400 |
| 2024-09-12 | 4.74 | $4.35 | 2900 |
| 2024-09-11 | 4.80 | $4.20 | 13216 |
| 2024-09-10 | 4.88 | $4.35 | 5400 |
| 2024-09-09 | 4.97 | $4.20 | 2900 |
| 2024-09-06 | 5.07 | $4.29 | 4800 |
| 2024-09-05 | 5.17 | $4.09 | 5426 |
| 2024-09-04 | 5.22 | $4.07 | 2027 |
| 2024-09-03 | 5.29 | $4.11 | 5445 |
| 2024-08-30 | 5.35 | $4.22 | 21400 |
| 2024-08-29 | 5.42 | $4.09 | 3700 |
| 2024-08-28 | 5.48 | $4.32 | 5614 |
| 2024-08-27 | 5.52 | $4.67 | 19148 |
| 2024-08-26 | 5.51 | $4.65 | 33700 |
| 2024-08-23 | 5.51 | $5.00 | 9149 |
| 2024-08-22 | 5.49 | $5.11 | 42445 |
| 2024-08-21 | 5.41 | $5.69 | 4403 |
| 2024-08-20 | 5.31 | $5.90 | 13114 |
| 2024-08-19 | 5.17 | $5.99 | 8100 |
| 2024-08-16 | 5.04 | $6.00 | 23048 |
| 2024-08-15 | 4.90 | $5.42 | 9025 |
| 2024-08-14 | 4.82 | $5.58 | 31538 |
| 2024-08-13 | 4.72 | $5.80 | 32917 |
| 2024-08-12 | 4.60 | $6.15 | 24837 |
| 2024-08-09 | 4.48 | $6.25 | 41321 |
| 2024-08-08 | 4.35 | $6.22 | 115415 |
| 2024-08-07 | 4.23 | $5.20 | 38246 |
| 2024-08-06 | 4.16 | $5.41 | 21835 |
| 2024-08-05 | 4.06 | $5.28 | 21533 |
| 2024-08-02 | 4.00 | $5.64 | 62014 |
| 2024-08-01 | 3.92 | $5.29 | 74311 |
| 2024-07-31 | 3.85 | $5.10 | 21327 |
| 2024-07-30 | 3.81 | $4.60 | 58333 |
| 2024-07-29 | 3.78 | $4.57 | 78750 |
| 2024-07-26 | 3.75 | $4.62 | 60300 |
| 2024-07-25 | 3.74 | $3.58 | 315719 |
| 2024-07-24 | 3.76 | $3.51 | 15026 |
| 2024-07-23 | 3.77 | $3.22 | 6107 |
| 2024-07-22 | 3.79 | $3.30 | 4746 |
| 2024-07-19 | 3.83 | $3.35 | 1472 |
| 2024-07-18 | 3.86 | $3.65 | 314 |
| 2024-07-16 | 3.87 | $3.64 | 654 |
| 2024-07-15 | 3.88 | $3.51 | 573 |
| 2024-07-12 | 3.91 | $3.64 | 522 |
| 2024-07-11 | 3.91 | $3.76 | 446 |
| 2024-07-10 | 3.90 | $3.80 | 8792 |
| 2024-07-05 | 3.90 | $3.65 | 1961 |
| 2024-07-03 | 3.91 | $3.54 | 8070 |
| 2024-07-02 | 3.91 | $4.00 | 5870 |
| 2024-07-01 | 3.88 | $4.13 | 506 |
| 2024-06-28 | 3.85 | $3.92 | 6484 |
| 2024-06-27 | 3.84 | $4.12 | 4290 |
| 2024-06-26 | 3.80 | $4.10 | 9250 |
| 2024-06-25 | 3.76 | $4.00 | 778 |
| 2024-06-24 | 3.73 | $4.30 | 4435 |
| 2024-06-21 | 3.68 | $4.10 | 12577 |
| 2024-06-20 | 3.64 | $3.69 | 7082 |
| 2024-06-18 | 3.61 | $3.64 | 7224 |
| 2024-06-17 | 3.61 | $4.04 | 1268 |
| 2024-06-14 | 3.57 | $3.99 | 11996 |
| 2024-06-13 | 3.55 | $3.80 | 5247 |
| 2024-06-10 | 3.53 | $3.91 | 9005 |
| 2024-06-07 | 3.54 | $4.00 | 7355 |
| 2024-06-06 | 3.55 | $3.76 | 4171 |
| 2024-06-05 | 3.58 | $3.55 | 7360 |
| 2024-06-04 | 3.61 | $3.77 | 17281 |
| 2024-06-03 | 3.62 | $3.77 | 32547 |
| 2024-05-31 | 3.65 | $3.55 | 2932 |
| 2024-05-30 | 3.69 | $3.38 | 1703 |
| 2024-05-29 | 3.73 | $3.61 | 2880 |
| 2024-05-28 | 3.77 | $3.70 | 1839 |
| 2024-05-24 | 3.80 | $3.33 | 235 |
| 2024-05-23 | 3.84 | $3.28 | 1931 |
| 2024-05-22 | 3.89 | $3.39 | 1615 |
| 2024-05-21 | 3.94 | $3.32 | 3428 |
| 2024-05-20 | 4.00 | $3.37 | 2169 |
| 2024-05-17 | 4.08 | $3.13 | 4797 |
| 2024-05-16 | 4.16 | $3.48 | 6905 |
| 2024-05-15 | 4.22 | $3.29 | 15781 |
| 2024-05-14 | 4.29 | $3.51 | 7124 |
| 2024-05-13 | 4.31 | $3.58 | 15404 |
| 2024-05-10 | 4.39 | $3.98 | 4877 |
| 2024-05-09 | 4.45 | $4.29 | 1612 |
| 2024-05-08 | 4.51 | $4.26 | 9746 |
| 2024-05-07 | 4.56 | $4.15 | 2247 |
| 2024-05-06 | 4.62 | $4.10 | 3804 |
| 2024-05-03 | 4.68 | $4.24 | 5529 |
| 2024-05-01 | 4.73 | $4.32 | 971 |
| 2024-04-30 | 4.78 | $4.30 | 708 |
| 2024-04-29 | 4.83 | $4.35 | 8934 |
| 2024-04-26 | 4.88 | $4.30 | 1475 |
| 2024-04-25 | 4.93 | $4.19 | 591 |
| 2024-04-24 | 4.99 | $4.34 | 6595 |
| 2024-04-23 | 5.04 | $4.25 | 10576 |
| 2024-04-22 | 5.10 | $4.59 | 13055 |
| 2024-04-19 | 5.15 | $4.88 | 7579 |
| 2024-04-18 | 5.17 | $4.81 | 2846 |
| 2024-04-17 | 5.21 | $4.60 | 3510 |
| 2024-04-16 | 5.28 | $4.72 | 10723 |
| 2024-04-15 | 5.33 | $4.03 | 9779 |
| 2024-04-12 | 5.42 | $5.08 | 5536 |
| 2024-04-11 | 5.46 | $5.29 | 631 |
| 2024-04-10 | 5.49 | $5.30 | 1822 |
| 2024-04-09 | 5.52 | $5.30 | 4071 |
| 2024-04-08 | 5.54 | $5.38 | 190 |
| 2024-04-05 | 5.57 | $5.29 | 378 |
| 2024-04-04 | 5.62 | $5.29 | 2018 |
| 2024-04-03 | 5.66 | $5.35 | 9874 |
| 2024-04-02 | 5.70 | $5.30 | 21782 |
| 2024-04-01 | 5.75 | $5.21 | 4073 |
| 2024-03-28 | 5.80 | $5.30 | 1330 |
| 2024-03-27 | 5.85 | $5.51 | 3813 |
| 2024-03-26 | 5.89 | $5.22 | 7871 |
| 2024-03-25 | 5.95 | $5.45 | 17479 |
| 2024-03-21 | 6.00 | $5.63 | 1966 |
| 2024-03-20 | 6.06 | $5.32 | 8682 |
| 2024-03-19 | 6.11 | $5.60 | 9527 |
| 2024-03-18 | 6.13 | $5.96 | 16702 |
| 2024-03-15 | 6.13 | $5.82 | 25107 |
| 2024-03-13 | 6.14 | $5.74 | 1162 |
| 2024-03-12 | 6.16 | $5.90 | 11481 |
| 2024-03-07 | 6.17 | $5.88 | 433 |
| 2024-03-06 | 6.19 | $5.87 | 234 |
| 2024-03-05 | 6.22 | $5.86 | 238 |
| 2024-03-04 | 6.27 | $5.90 | 1500 |
| 2024-03-01 | 6.31 | $6.30 | 3416 |
| 2024-02-28 | 6.34 | $5.99 | 10172 |
| 2024-02-27 | 6.38 | $6.26 | 634 |
| 2024-02-26 | 6.39 | $6.25 | 3478 |
| 2024-02-23 | 6.40 | $6.27 | 714 |
| 2024-02-22 | 6.41 | $6.30 | — |
| 2024-02-21 | 6.42 | $6.30 | — |
| 2024-02-20 | 6.43 | $6.30 | 2306 |
| 2024-02-16 | 6.44 | $6.50 | 6375 |
| 2024-02-15 | 6.46 | $6.82 | 5287 |
| 2024-02-14 | 6.44 | $6.40 | 4478 |
| 2024-02-13 | 6.45 | $6.00 | — |
| 2024-02-12 | 6.49 | $6.00 | — |
| 2024-02-09 | 6.56 | $6.00 | 600 |
| 2024-02-08 | 6.63 | $6.00 | 3054 |
| 2024-02-07 | 6.73 | $6.20 | 2986 |
| 2024-02-06 | 6.79 | $6.35 | 1000 |
| 2024-02-05 | 6.86 | $6.35 | 4659 |
| 2024-02-02 | 6.94 | $6.85 | — |
| 2024-02-01 | 6.99 | $6.85 | 1332 |
| 2024-01-31 | 7.02 | $6.75 | — |
| 2024-01-30 | 7.07 | $6.75 | 6937 |
| 2024-01-29 | 7.12 | $6.50 | 673 |
| 2024-01-26 | 7.18 | $6.50 | — |
| 2024-01-25 | 7.23 | $6.50 | 407 |
| 2024-01-24 | 7.24 | $6.50 | 944 |
| 2024-01-23 | 7.25 | $6.51 | 1308 |
| 2024-01-22 | 7.27 | $6.50 | 4162 |
| 2024-01-19 | 7.28 | $6.80 | 3729 |
| 2024-01-18 | 7.29 | $6.50 | 1153 |
| 2024-01-17 | 7.32 | $6.50 | 3797 |
| 2024-01-16 | 7.35 | $6.95 | 4158 |
| 2024-01-12 | 7.34 | $7.40 | — |
| 2024-01-11 | 7.30 | $7.40 | 3540 |
| 2024-01-10 | 7.27 | $7.88 | 8764 |
| 2024-01-09 | 7.22 | $7.55 | 6313 |
| 2024-01-08 | 7.17 | $7.70 | 2685 |
| 2024-01-05 | 7.12 | $7.93 | 11567 |
| 2024-01-04 | 7.06 | $7.77 | 5866 |
| 2024-01-03 | 7.01 | $7.58 | — |
| 2024-01-02 | 6.95 | $7.58 | 897 |
| 2023-12-29 | 6.88 | $7.84 | 12052 |
| 2023-12-28 | 6.79 | $7.75 | 8392 |
| 2023-12-27 | 6.69 | $7.40 | 8494 |
| 2023-12-26 | 6.61 | $6.75 | 1389 |
| 2023-12-22 | 6.57 | $6.70 | 4317 |
| 2023-12-21 | 6.52 | $6.85 | 17908 |
| 2023-12-20 | 6.46 | $6.74 | 7870 |
| 2023-12-19 | 6.41 | $7.00 | 1856 |
| 2023-12-18 | 6.35 | $7.18 | 6718 |
| 2023-12-15 | 6.29 | $7.00 | 1911 |
| 2023-12-14 | 6.23 | $6.79 | 5419 |
| 2023-12-13 | 6.18 | $6.61 | 16743 |
| 2023-12-12 | 6.14 | $6.79 | 6921 |
| 2023-12-11 | 6.09 | $6.93 | 2759 |
| 2023-12-08 | 6.03 | $6.55 | 2275 |
| 2023-12-07 | 5.99 | $6.72 | 26896 |
| 2023-12-06 | 5.94 | $6.75 | 17506 |
| 2023-12-05 | 5.90 | $6.60 | 17615 |
| 2023-12-04 | 5.86 | $6.51 | 20687 |
| 2023-12-01 | 5.83 | $6.08 | 400 |
| 2023-11-30 | 5.81 | $6.08 | 8222 |
| 2023-11-29 | 5.81 | $5.83 | 7578 |
| 2023-11-28 | 5.82 | $5.70 | 3252 |
| 2023-11-27 | 5.86 | $5.90 | 1988 |
| 2023-11-24 | 5.86 | $5.79 | 150 |
| 2023-11-22 | 5.86 | $5.66 | 3384 |
| 2023-11-21 | 5.88 | $5.80 | 18904 |
| 2023-11-20 | 5.89 | $5.70 | 21986 |
| 2023-11-17 | 5.91 | $5.97 | 2925 |
| 2023-11-16 | 5.90 | $5.75 | 3116 |
| 2023-11-15 | 5.90 | $5.85 | 10041 |
| 2023-11-14 | 5.91 | $5.80 | 5330 |
| 2023-11-13 | 5.93 | $5.74 | 13477 |
| 2023-11-10 | 5.94 | $5.90 | 13224 |
| 2023-11-09 | 5.94 | $5.65 | 10447 |
| 2023-11-08 | 5.96 | $5.73 | 9900 |
| 2023-11-07 | 5.99 | $5.93 | 18372 |
| 2023-11-06 | 6.00 | $5.80 | 15700 |
| 2023-11-03 | 6.02 | $5.90 | 668 |
| 2023-11-02 | 6.05 | $5.80 | 6860 |
| 2023-11-01 | 6.07 | $5.94 | 13314 |
| 2023-10-31 | 6.09 | $6.15 | 2532 |
| 2023-10-30 | 6.13 | $6.36 | 5100 |
| 2023-10-27 | 6.17 | $5.91 | — |
| 2023-10-26 | 6.22 | $5.91 | 558 |
| 2023-10-25 | 6.24 | $6.02 | — |
| 2023-10-24 | 6.26 | $6.02 | 707 |
| 2023-10-23 | 6.31 | $6.15 | 1738 |
| 2023-10-20 | 6.38 | $5.75 | 7419 |
| 2023-10-19 | 6.50 | $5.76 | 4664 |
| 2023-10-18 | 6.64 | $6.07 | 2163 |
| 2023-10-17 | 6.74 | $6.06 | 12597 |
| 2023-10-16 | 6.87 | $5.91 | 3267 |
| 2023-10-13 | 7.03 | $5.98 | 974 |
| 2023-10-12 | 7.17 | $6.10 | 15894 |
| 2023-10-11 | 7.34 | $6.27 | 21138 |
| 2023-10-10 | 7.49 | $6.20 | 11944 |
| 2023-10-09 | 7.66 | $6.21 | 20410 |
| 2023-10-06 | 7.82 | $6.40 | 30690 |
| 2023-10-05 | 7.98 | $6.19 | 31748 |
| 2023-10-04 | 8.15 | $6.31 | 47803 |
| 2023-10-03 | 8.31 | $6.95 | 15359 |
| 2023-10-02 | 8.43 | $7.20 | 4573 |
| 2023-09-29 | 8.56 | $6.92 | 6467 |
| 2023-09-28 | 8.66 | $6.28 | 283923 |
| 2023-09-27 | 8.83 | $6.51 | 5382 |
| 2023-09-26 | 8.99 | $6.98 | 27418 |
| 2023-09-25 | 9.13 | $7.49 | 9742 |
| 2023-09-22 | 9.27 | $8.15 | 12061 |
| 2023-09-21 | 9.36 | $8.57 | 18461 |
| 2023-09-20 | 9.45 | $8.02 | 15365 |
| 2023-09-19 | 9.59 | $8.73 | 3391 |
| 2023-09-18 | 9.68 | $9.05 | 4161 |
| 2023-09-15 | 9.77 | $8.88 | 831 |
| 2023-09-14 | 9.81 | $9.50 | 1725 |
| 2023-09-13 | 9.87 | $9.35 | 3090 |
| 2023-09-12 | 9.88 | $9.50 | 4111 |
| 2023-09-11 | 9.88 | $9.45 | 7145 |
| 2023-09-08 | 9.89 | $9.51 | 10777 |
| 2023-09-07 | 9.89 | $9.60 | 6908 |
| 2023-09-06 | 9.89 | $9.56 | 8519 |
| 2023-09-05 | 9.90 | $9.45 | 8110 |
| 2023-09-01 | 9.90 | $9.79 | 2197 |
| 2023-08-31 | 9.89 | $8.80 | 6512 |
| 2023-08-30 | 9.92 | $9.77 | 4221 |
| 2023-08-29 | 9.94 | $9.61 | 4071 |
| 2023-08-28 | 9.95 | $9.85 | 12425 |
| 2023-08-25 | 9.94 | $10.23 | 4877 |
| 2023-08-24 | 9.94 | $9.95 | 1449 |
| 2023-08-23 | 9.96 | $10.50 | 4686 |
| 2023-08-22 | 9.92 | $10.73 | 3496 |
| 2023-08-21 | 9.88 | $10.60 | 16246 |
| 2023-08-18 | 9.86 | $10.73 | 4609 |
| 2023-08-17 | 9.79 | $9.80 | 4987 |
| 2023-08-16 | 9.78 | $10.65 | 3674 |
| 2023-08-15 | 9.75 | $9.51 | 1110 |
| 2023-08-14 | 9.79 | $9.60 | 11097 |
| 2023-08-11 | 9.86 | $9.49 | 2554 |
| 2023-08-10 | 9.92 | $9.62 | 2184 |
| 2023-08-09 | 9.94 | $9.56 | 2702 |
| 2023-08-08 | 9.98 | $9.68 | 12460 |
| 2023-08-07 | 9.98 | $9.58 | 1699 |
| 2023-08-04 | 10.00 | $9.50 | 3940 |
| 2023-08-03 | 10.01 | $9.52 | 925 |
| 2023-08-02 | 10.02 | $10.03 | 8914 |
| 2023-08-01 | 10.01 | $9.80 | 2950 |
| 2023-07-31 | 10.00 | $9.80 | 10625 |
| 2023-07-28 | 10.00 | $10.23 | 16178 |
| 2023-07-27 | 9.98 | $10.20 | 7296 |
| 2023-07-26 | 9.90 | $9.69 | 3552 |
| 2023-07-25 | 9.84 | $10.10 | 6789 |
| 2023-07-24 | 9.75 | $10.02 | 2902 |
| 2023-07-21 | 9.66 | $9.43 | 7526 |
| 2023-07-20 | 9.57 | $9.61 | 21503 |
| 2023-07-19 | 9.45 | $10.10 | 6077 |
| 2023-07-18 | 9.28 | $10.31 | 18061 |
| 2023-07-17 | 9.07 | $10.88 | 14768 |
| 2023-07-14 | 8.83 | $10.76 | 12957 |
| 2023-07-13 | 8.60 | $9.93 | 20093 |
| 2023-07-12 | 8.42 | $10.45 | 18898 |
| 2023-07-11 | 8.21 | $9.70 | 13763 |
| 2023-07-10 | 8.03 | $10.00 | 16185 |
| 2023-07-07 | 7.84 | $9.70 | 6078 |
| 2023-07-06 | 7.66 | $9.70 | 12324 |
| 2023-07-05 | 7.47 | $9.70 | 19828 |
| 2023-07-03 | 7.30 | $9.69 | 2401 |
| 2023-06-30 | 7.12 | $9.70 | 35434 |
| 2023-06-29 | 6.93 | $9.97 | 223351 |
| 2023-06-28 | 6.71 | $8.56 | 13090 |
| 2023-06-27 | 6.58 | $8.39 | 56889 |
| 2023-06-26 | 6.46 | $8.40 | 24517 |
| 2023-06-23 | 6.36 | $8.20 | 79923 |
| 2023-06-22 | 6.25 | $7.65 | 77513 |
| 2023-06-21 | 6.17 | $7.30 | 110959 |
| 2023-06-20 | 6.13 | $6.70 | 23037 |
| 2023-06-16 | 6.11 | $6.05 | 2042 |
| 2023-06-15 | 6.14 | $6.05 | 1829 |
| 2023-06-14 | 6.13 | $6.18 | 2477 |
| 2023-06-13 | 6.11 | $6.37 | 15332 |
| 2023-06-12 | 6.14 | $6.20 | 31407 |
| 2023-06-09 | 6.17 | $6.10 | 560 |
| 2023-06-08 | 6.21 | $6.17 | 15481 |
| 2023-06-07 | 6.22 | $6.04 | 24731 |
| 2023-06-06 | 6.24 | $6.05 | 1913 |
| 2023-06-05 | 6.25 | $6.27 | 16526 |
| 2023-06-02 | 6.23 | $6.00 | 48220 |
| 2023-06-01 | 6.19 | $5.92 | 18590 |
| 2023-05-31 | 6.21 | $5.60 | 14948 |
| 2023-05-30 | 6.25 | $5.96 | 420 |
| 2023-05-26 | 6.25 | $6.02 | 6515 |
| 2023-05-25 | 6.31 | $6.42 | 21221 |
| 2023-05-24 | 6.34 | $5.90 | 23355 |
| 2023-05-23 | 6.39 | $6.00 | 8986 |
| 2023-05-22 | 6.45 | $6.50 | 16711 |
| 2023-05-19 | 6.48 | $6.43 | 9300 |
| 2023-05-18 | 6.53 | $6.55 | 23051 |
| 2023-05-17 | 6.57 | $5.96 | 18145 |
| 2023-05-16 | 6.65 | $5.71 | 23877 |
| 2023-05-15 | 6.77 | $7.00 | 15848 |
| 2023-05-12 | 6.81 | $6.71 | 18673 |
| 2023-05-11 | 6.89 | $6.90 | 25662 |
| 2023-05-10 | 6.95 | $6.55 | 19949 |
| 2023-05-09 | 7.03 | $6.28 | 9129 |
| 2023-05-08 | 7.13 | $6.25 | 23445 |
| 2023-05-05 | 7.24 | $5.90 | 35093 |
| 2023-05-04 | 7.36 | $5.33 | 14346 |
| 2023-05-03 | 7.54 | $6.30 | 16035 |
| 2023-05-02 | 7.65 | $6.26 | 40725 |
| 2023-05-01 | 7.75 | $6.00 | 23992 |
| 2023-04-28 | 7.86 | $7.21 | 22974 |
| 2023-04-27 | 7.92 | $7.15 | 13031 |
| 2023-04-26 | 7.98 | $6.90 | 23000 |
| 2023-04-25 | 8.02 | $7.21 | 34583 |
| 2023-04-24 | 8.04 | $7.01 | 42653 |
| 2023-04-21 | 8.08 | $7.47 | 19136 |
| 2023-04-20 | 8.13 | $7.29 | 20758 |
| 2023-04-19 | 8.28 | $7.57 | 38958 |
| 2023-04-18 | 8.39 | $8.04 | 74094 |
| 2023-04-17 | 8.70 | $7.85 | 52029 |
| 2023-04-14 | 8.72 | $8.35 | 95174 |
| 2023-04-13 | 8.73 | $8.12 | 24964 |
| 2023-04-12 | 8.87 | $8.19 | 44215 |
| 2023-04-11 | 9.07 | $8.12 | 38363 |
| 2023-04-10 | 8.95 | $8.55 | 40764 |
| 2023-04-06 | 8.92 | $8.28 | 99973 |
| 2023-04-05 | 8.96 | $8.84 | 66416 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
0.47
2025-12-18
Close Price
$0.45
Vol: 23779
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
0.47
Average
5.44
Maximum
10.04
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-12-18 | 0.47 | $0.45 | 23779 |
| 2025-12-17 | 0.47 | $0.45 | 4955 |
| 2025-12-16 | 0.47 | $0.45 | — |
| 2025-12-15 | 0.48 | $0.45 | 1146 |
| 2025-12-12 | 0.48 | $0.44 | 816 |
| 2025-12-11 | 0.48 | $0.46 | 18846 |
| 2025-12-10 | 0.49 | $0.40 | 260 |
| 2025-12-09 | 0.49 | $0.45 | 806 |
| 2025-12-08 | 0.50 | $0.45 | 642 |
| 2025-12-05 | 0.50 | $0.45 | 3292 |
| 2025-12-04 | 0.51 | $0.43 | 403 |
| 2025-12-03 | 0.52 | $0.54 | 1717 |
| 2025-12-02 | 0.52 | $0.45 | 44767 |
| 2025-12-01 | 0.52 | $0.45 | 2666 |
| 2025-11-28 | 0.53 | $0.47 | 1003 |
| 2025-11-26 | 0.54 | $0.43 | 638 |
| 2025-11-25 | 0.55 | $0.50 | 2457 |
| 2025-11-24 | 0.56 | $0.50 | 6800 |
| 2025-11-21 | 0.56 | $0.44 | 5842 |
| 2025-11-20 | 0.57 | $0.50 | 8118 |
| 2025-11-19 | 0.58 | $0.44 | 180 |
| 2025-11-18 | 0.60 | $0.40 | 13774 |
| 2025-11-17 | 0.62 | $0.40 | 3695 |
| 2025-11-14 | 0.64 | $0.40 | 4936 |
| 2025-11-13 | 0.67 | $0.40 | 4838 |
| 2025-11-12 | 0.69 | $0.41 | 3277 |
| 2025-11-11 | 0.72 | $0.37 | 1252 |
| 2025-11-10 | 0.76 | $0.40 | 1456 |
| 2025-11-07 | 0.80 | $0.50 | 6342 |
| 2025-11-06 | 0.83 | $0.40 | 20325 |
| 2025-11-05 | 0.88 | $0.41 | 8435 |
| 2025-11-04 | 0.93 | $0.51 | 21978 |
| 2025-11-03 | 0.97 | $0.40 | 25427 |
| 2025-10-31 | 1.03 | $0.40 | 48904 |
| 2025-10-30 | 1.10 | $0.38 | 63047 |
| 2025-10-29 | 1.17 | $0.36 | 95856 |
| 2025-10-28 | 1.26 | $0.54 | 365900 |
| 2025-10-27 | 1.33 | $0.60 | 161200 |
| 2025-10-24 | 1.41 | $0.72 | 306226 |
| 2025-10-23 | 1.48 | $0.76 | 1.2M |
| 2025-10-22 | 1.56 | $1.12 | 44147 |
| 2025-10-21 | 1.60 | $1.12 | 43647 |
| 2025-10-20 | 1.65 | $1.12 | 44147 |
| 2025-10-17 | 1.71 | $1.03 | 52400 |
| 2025-10-16 | 1.78 | $1.11 | 109800 |
| 2025-10-15 | 1.85 | $1.15 | 193902 |
| 2025-10-14 | 1.92 | $1.04 | 140500 |
| 2025-10-13 | 2.02 | $1.01 | 101000 |
| 2025-10-10 | 2.12 | $0.96 | 279300 |
| 2025-10-09 | 2.25 | $1.12 | 169003 |
| 2025-10-08 | 2.36 | $1.16 | 289902 |
| 2025-10-07 | 2.49 | $1.19 | 886800 |
| 2025-10-06 | 2.63 | $1.08 | 126600 |
| 2025-10-03 | 2.79 | $1.13 | 321400 |
| 2025-10-02 | 2.97 | $1.24 | 1.3M |
| 2025-10-01 | 3.15 | $1.16 | 8.9M |
| 2025-09-30 | 3.36 | $0.80 | 433100 |
| 2025-09-29 | 3.63 | $1.12 | 734800 |
| 2025-09-26 | 3.89 | $1.26 | 727200 |
| 2025-09-25 | 4.17 | $1.67 | 1.2M |
| 2025-09-24 | 4.43 | $3.41 | 12044 |
| 2025-09-23 | 4.54 | $3.88 | 32100 |
| 2025-09-22 | 4.60 | $4.31 | 7632 |
| 2025-09-19 | 4.64 | $4.77 | 2500 |
| 2025-09-18 | 4.62 | $4.50 | 2279 |
| 2025-09-17 | 4.63 | $4.50 | 2279 |
| 2025-09-16 | 4.65 | $4.50 | 11324 |
| 2025-09-15 | 4.66 | $4.60 | 21846 |
| 2025-09-12 | 4.67 | $4.50 | 4100 |
| 2025-09-11 | 4.69 | $4.71 | 15500 |
| 2025-09-10 | 4.69 | $4.64 | 700 |
| 2025-09-09 | 4.69 | $4.59 | 1645 |
| 2025-09-08 | 4.70 | $4.50 | 600 |
| 2025-09-05 | 4.72 | $4.54 | 7900 |
| 2025-09-04 | 4.74 | $4.55 | 6100 |
| 2025-09-03 | 4.76 | $4.55 | 2300 |
| 2025-09-02 | 4.78 | $4.55 | 1748 |
| 2025-08-29 | 4.81 | $4.80 | 13700 |
| 2025-08-28 | 4.81 | $4.50 | 9500 |
| 2025-08-27 | 4.84 | $4.93 | 11500 |
| 2025-08-26 | 4.83 | $4.90 | 12200 |
| 2025-08-25 | 4.83 | $4.97 | 6800 |
| 2025-08-22 | 4.81 | $5.00 | 13000 |
| 2025-08-21 | 4.79 | $4.73 | 36327 |
| 2025-08-20 | 4.80 | $4.80 | 1900 |
| 2025-08-19 | 4.80 | $4.80 | 2100 |
| 2025-08-18 | 4.80 | $4.75 | 3900 |
| 2025-08-15 | 4.80 | $4.90 | 900 |
| 2025-08-14 | 4.79 | $4.92 | 12400 |
| 2025-08-13 | 4.78 | $4.77 | 1600 |
| 2025-08-12 | 4.78 | $5.25 | 613 |
| 2025-08-11 | 4.73 | $4.61 | 4321 |
| 2025-08-08 | 4.74 | $4.80 | 17324 |
| 2025-08-07 | 4.74 | $4.58 | 39500 |
| 2025-08-06 | 4.75 | $5.05 | 8000 |
| 2025-08-05 | 4.72 | $4.92 | 900 |
| 2025-08-04 | 4.70 | $4.64 | 1225 |
| 2025-08-01 | 4.71 | $4.65 | 500 |
| 2025-07-31 | 4.71 | $4.85 | 1925 |
| 2025-07-30 | 4.70 | $4.78 | 2800 |
| 2025-07-29 | 4.69 | $4.77 | 3710 |
| 2025-07-28 | 4.68 | $4.75 | 829 |
| 2025-07-25 | 4.67 | $4.65 | 5900 |
| 2025-07-24 | 4.68 | $4.65 | 5822 |
| 2025-07-23 | 4.68 | $4.65 | 600 |
| 2025-07-22 | 4.68 | $4.66 | 1500 |
| 2025-07-21 | 4.69 | $4.57 | 10200 |
| 2025-07-18 | 4.70 | $4.40 | 1542 |
| 2025-07-17 | 4.73 | $4.80 | 62 |
| 2025-07-16 | 4.72 | $4.80 | 400 |
| 2025-07-15 | 4.71 | $4.75 | 800 |
| 2025-07-14 | 4.71 | $4.45 | 717 |
| 2025-07-11 | 4.74 | $4.58 | 1941 |
| 2025-07-10 | 4.75 | $4.75 | 500 |
| 2025-07-09 | 4.75 | $4.87 | 1209 |
| 2025-07-08 | 4.74 | $4.92 | 8219 |
| 2025-07-07 | 4.72 | $4.72 | 1500 |
| 2025-07-03 | 4.72 | $4.72 | 57815 |
| 2025-07-02 | 4.72 | $4.76 | 30744 |
| 2025-07-01 | 4.72 | $4.87 | 1400 |
| 2025-06-30 | 4.70 | $5.02 | 60506 |
| 2025-06-27 | 4.67 | $4.95 | 47731 |
| 2025-06-26 | 4.64 | $4.85 | 45344 |
| 2025-06-25 | 4.62 | $4.55 | 1046 |
| 2025-06-24 | 4.63 | $4.67 | 531 |
| 2025-06-23 | 4.62 | $4.46 | 2100 |
| 2025-06-20 | 4.64 | $4.45 | 2109 |
| 2025-06-18 | 4.66 | $4.75 | 722 |
| 2025-06-17 | 4.65 | $4.75 | 700 |
| 2025-06-16 | 4.64 | $4.73 | 5400 |
| 2025-06-13 | 4.63 | $5.17 | 5100 |
| 2025-06-12 | 4.57 | $4.72 | 717 |
| 2025-06-11 | 4.56 | $4.67 | — |
| 2025-06-10 | 4.55 | $4.67 | 206 |
| 2025-06-09 | 4.53 | $4.64 | — |
| 2025-06-06 | 4.52 | $4.64 | 475 |
| 2025-06-05 | 4.51 | $4.64 | — |
| 2025-06-04 | 4.49 | $4.64 | 1800 |
| 2025-06-03 | 4.48 | $4.26 | 2200 |
| 2025-06-02 | 4.50 | $4.51 | 80637 |
| 2025-05-30 | 4.50 | $4.06 | 4100 |
| 2025-05-29 | 4.55 | $4.70 | 3300 |
| 2025-05-28 | 4.53 | $4.25 | 1616 |
| 2025-05-27 | 4.56 | $4.63 | 1700 |
| 2025-05-23 | 4.55 | $4.75 | 2534 |
| 2025-05-22 | 4.53 | $4.46 | 521 |
| 2025-05-21 | 4.54 | $4.75 | — |
| 2025-05-20 | 4.52 | $4.75 | 800 |
| 2025-05-19 | 4.49 | $4.59 | 4014 |
| 2025-05-16 | 4.48 | $4.63 | 16700 |
| 2025-05-15 | 4.47 | $4.60 | 6905 |
| 2025-05-14 | 4.46 | $4.61 | 3700 |
| 2025-05-13 | 4.44 | $4.75 | 29708 |
| 2025-05-12 | 4.41 | $4.60 | 9141 |
| 2025-05-09 | 4.39 | $4.47 | 14104 |
| 2025-05-08 | 4.38 | $4.34 | 4404 |
| 2025-05-07 | 4.38 | $4.15 | 1837 |
| 2025-05-06 | 4.40 | $4.30 | 6222 |
| 2025-05-05 | 4.42 | $4.19 | 2500 |
| 2025-05-02 | 4.44 | $4.39 | 5700 |
| 2025-05-01 | 4.44 | $4.39 | 15800 |
| 2025-04-30 | 4.45 | $4.02 | 16100 |
| 2025-04-29 | 4.50 | $4.30 | — |
| 2025-04-28 | 4.52 | $4.30 | 6847 |
| 2025-04-25 | 4.54 | $4.38 | 2600 |
| 2025-04-24 | 4.56 | $4.47 | — |
| 2025-04-23 | 4.56 | $4.47 | 500 |
| 2025-04-22 | 4.57 | $4.32 | 7911 |
| 2025-04-21 | 4.60 | $4.45 | 3500 |
| 2025-04-17 | 4.62 | $4.21 | — |
| 2025-04-16 | 4.66 | $4.21 | 14436 |
| 2025-04-15 | 4.71 | $4.31 | 4340 |
| 2025-04-14 | 4.75 | $4.67 | 5000 |
| 2025-04-11 | 4.76 | $4.31 | 6400 |
| 2025-04-10 | 4.81 | $4.35 | 13225 |
| 2025-04-09 | 4.85 | $4.66 | 6228 |
| 2025-04-08 | 4.87 | $4.55 | 7029 |
| 2025-04-07 | 4.91 | $4.79 | 7200 |
| 2025-04-04 | 4.92 | $5.20 | 26851 |
| 2025-04-03 | 4.89 | $4.70 | 1200 |
| 2025-04-02 | 4.91 | $4.90 | 1300 |
| 2025-04-01 | 4.91 | $4.97 | 7220 |
| 2025-03-31 | 4.91 | $4.96 | 17017 |
| 2025-03-28 | 4.90 | $5.09 | 5376 |
| 2025-03-27 | 4.88 | $5.50 | 34400 |
| 2025-03-26 | 4.81 | $5.30 | 7902 |
| 2025-03-25 | 4.76 | $5.50 | 27200 |
| 2025-03-24 | 4.69 | $5.25 | 35821 |
| 2025-03-21 | 4.63 | $5.15 | 47203 |
| 2025-03-20 | 4.57 | $4.80 | 43700 |
| 2025-03-19 | 4.55 | $5.07 | 23634 |
| 2025-03-18 | 4.49 | $5.00 | 50001 |
| 2025-03-17 | 4.44 | $5.01 | 93411 |
| 2025-03-14 | 4.38 | $4.38 | 46100 |
| 2025-03-13 | 4.38 | $4.35 | 64042 |
| 2025-03-12 | 4.38 | $4.31 | 52900 |
| 2025-03-11 | 4.39 | $3.72 | 16000 |
| 2025-03-10 | 4.46 | $3.90 | 26316 |
| 2025-03-07 | 4.52 | $3.95 | 35900 |
| 2025-03-06 | 4.58 | $3.98 | 40702 |
| 2025-03-05 | 4.64 | $4.02 | 13100 |
| 2025-03-04 | 4.71 | $4.20 | 8000 |
| 2025-03-03 | 4.76 | $4.26 | 6540 |
| 2025-02-28 | 4.81 | $4.25 | 10700 |
| 2025-02-27 | 4.87 | $4.65 | 900 |
| 2025-02-26 | 4.89 | $4.60 | 1700 |
| 2025-02-25 | 4.92 | $4.40 | 5207 |
| 2025-02-24 | 4.98 | $4.55 | 41700 |
| 2025-02-21 | 5.02 | $4.60 | 19400 |
| 2025-02-20 | 5.07 | $4.98 | 4758 |
| 2025-02-19 | 5.08 | $5.02 | 4525 |
| 2025-02-18 | 5.08 | $5.06 | 21200 |
| 2025-02-14 | 5.09 | $5.00 | 1431 |
| 2025-02-13 | 5.10 | $4.99 | 2706 |
| 2025-02-12 | 5.11 | $5.07 | — |
| 2025-02-11 | 5.11 | $5.07 | 2526 |
| 2025-02-10 | 5.11 | $5.03 | 3400 |
| 2025-02-07 | 5.12 | $5.27 | — |
| 2025-02-06 | 5.11 | $5.27 | 3023 |
| 2025-02-05 | 5.09 | $5.06 | 923 |
| 2025-02-04 | 5.09 | $4.88 | 1100 |
| 2025-02-03 | 5.12 | $4.90 | 7100 |
| 2025-01-31 | 5.14 | $5.00 | 15900 |
| 2025-01-30 | 5.15 | $5.22 | 2939 |
| 2025-01-29 | 5.15 | $5.45 | 2200 |
| 2025-01-28 | 5.12 | $5.46 | 3847 |
| 2025-01-27 | 5.08 | $5.31 | 4400 |
| 2025-01-24 | 5.06 | $5.33 | — |
| 2025-01-23 | 5.03 | $5.33 | 3600 |
| 2025-01-22 | 5.00 | $5.33 | 13200 |
| 2025-01-21 | 4.96 | $4.84 | 3000 |
| 2025-01-17 | 4.97 | $4.82 | 742 |
| 2025-01-16 | 4.99 | $4.98 | 1300 |
| 2025-01-15 | 4.99 | $4.74 | 3000 |
| 2025-01-14 | 5.02 | $4.57 | 7826 |
| 2025-01-13 | 5.06 | $4.51 | 17809 |
| 2025-01-10 | 5.12 | $4.47 | 8300 |
| 2025-01-08 | 5.19 | $4.43 | 20900 |
| 2025-01-07 | 5.27 | $4.61 | 17200 |
| 2025-01-06 | 5.34 | $5.00 | 18415 |
| 2025-01-03 | 5.37 | $5.10 | 26812 |
| 2025-01-02 | 5.40 | $5.35 | 16300 |
| 2024-12-31 | 5.41 | $5.29 | 10511 |
| 2024-12-30 | 5.42 | $5.55 | 13233 |
| 2024-12-27 | 5.41 | $5.29 | 18016 |
| 2024-12-26 | 5.42 | $5.00 | 16600 |
| 2024-12-24 | 5.46 | $5.35 | 5532 |
| 2024-12-23 | 5.48 | $5.40 | 6200 |
| 2024-12-20 | 5.48 | $5.68 | 6400 |
| 2024-12-19 | 5.46 | $5.62 | 3300 |
| 2024-12-18 | 5.45 | $5.39 | 7435 |
| 2024-12-17 | 5.45 | $5.70 | 3400 |
| 2024-12-16 | 5.43 | $5.93 | 12358 |
| 2024-12-13 | 5.37 | $5.24 | 17600 |
| 2024-12-12 | 5.39 | $5.50 | 5800 |
| 2024-12-11 | 5.38 | $5.64 | 5109 |
| 2024-12-10 | 5.35 | $5.73 | 2900 |
| 2024-12-09 | 5.31 | $5.10 | 2200 |
| 2024-12-06 | 5.33 | $5.10 | 8100 |
| 2024-12-05 | 5.35 | $5.00 | 2400 |
| 2024-12-04 | 5.39 | $4.89 | 4516 |
| 2024-12-03 | 5.44 | $4.92 | 4107 |
| 2024-12-02 | 5.50 | $5.48 | 6015 |
| 2024-11-29 | 5.50 | $5.34 | 7600 |
| 2024-11-27 | 5.52 | $4.93 | 5608 |
| 2024-11-26 | 5.58 | $4.71 | 18259 |
| 2024-11-25 | 5.67 | $5.05 | 10515 |
| 2024-11-22 | 5.74 | $5.09 | 16000 |
| 2024-11-21 | 5.80 | $5.16 | 10539 |
| 2024-11-20 | 5.87 | $5.56 | 1705 |
| 2024-11-19 | 5.91 | $5.05 | 19708 |
| 2024-11-18 | 6.00 | $5.30 | 7800 |
| 2024-11-15 | 6.07 | $5.30 | 7230 |
| 2024-11-14 | 6.15 | $5.50 | 28600 |
| 2024-11-13 | 6.22 | $6.00 | 47300 |
| 2024-11-12 | 6.24 | $6.30 | 19602 |
| 2024-11-11 | 6.23 | $6.10 | 62000 |
| 2024-11-08 | 6.25 | $6.00 | 20844 |
| 2024-11-07 | 6.28 | $5.80 | 22443 |
| 2024-11-06 | 6.33 | $6.10 | 4700 |
| 2024-11-05 | 6.35 | $6.68 | 2142 |
| 2024-11-04 | 6.31 | $6.81 | 10910 |
| 2024-11-01 | 6.26 | $6.23 | 11600 |
| 2024-10-31 | 6.27 | $6.23 | 1436 |
| 2024-10-30 | 6.27 | $6.57 | 3832 |
| 2024-10-29 | 6.24 | $6.57 | 200 |
| 2024-10-28 | 6.20 | $6.40 | 4700 |
| 2024-10-25 | 6.18 | $6.70 | 13475 |
| 2024-10-24 | 6.13 | $7.00 | 2800 |
| 2024-10-23 | 6.03 | $7.10 | 23007 |
| 2024-10-22 | 5.92 | $7.70 | 35405 |
| 2024-10-21 | 5.74 | $7.35 | 65226 |
| 2024-10-18 | 5.57 | $6.56 | 3925 |
| 2024-10-17 | 5.46 | $6.51 | 45041 |
| 2024-10-16 | 5.35 | $5.62 | 25100 |
| 2024-10-15 | 5.32 | $5.44 | 2100 |
| 2024-10-14 | 5.31 | $5.91 | 7200 |
| 2024-10-11 | 5.25 | $5.91 | 1300 |
| 2024-10-10 | 5.18 | $5.57 | 9200 |
| 2024-10-09 | 5.13 | $5.75 | 9800 |
| 2024-10-08 | 5.07 | $5.50 | 5399 |
| 2024-10-07 | 5.02 | $5.10 | 1700 |
| 2024-10-04 | 5.02 | $5.21 | 6534 |
| 2024-10-03 | 5.00 | $5.51 | 5828 |
| 2024-10-02 | 4.94 | $5.80 | 1444 |
| 2024-10-01 | 4.85 | $5.76 | 2028 |
| 2024-09-30 | 4.76 | $5.87 | 7800 |
| 2024-09-27 | 4.64 | $5.45 | 47825 |
| 2024-09-26 | 4.55 | $4.61 | 1100 |
| 2024-09-25 | 4.55 | $4.70 | 1847 |
| 2024-09-24 | 4.53 | $4.64 | 1305 |
| 2024-09-23 | 4.52 | $4.47 | 12700 |
| 2024-09-20 | 4.52 | $4.60 | 700 |
| 2024-09-19 | 4.52 | $4.50 | 1039 |
| 2024-09-18 | 4.52 | $4.40 | 3100 |
| 2024-09-17 | 4.53 | $4.29 | 2300 |
| 2024-09-16 | 4.56 | $4.60 | 300 |
| 2024-09-13 | 4.55 | $4.60 | 1400 |
| 2024-09-12 | 4.55 | $4.35 | 2900 |
| 2024-09-11 | 4.57 | $4.20 | 13216 |
| 2024-09-10 | 4.61 | $4.35 | 5400 |
| 2024-09-09 | 4.63 | $4.20 | 2900 |
| 2024-09-06 | 4.68 | $4.29 | 4800 |
| 2024-09-05 | 4.72 | $4.09 | 5426 |
| 2024-09-04 | 4.79 | $4.07 | 2027 |
| 2024-09-03 | 4.86 | $4.11 | 5445 |
| 2024-08-30 | 4.94 | $4.22 | 21400 |
| 2024-08-29 | 5.02 | $4.09 | 3700 |
| 2024-08-28 | 5.11 | $4.32 | 5614 |
| 2024-08-27 | 5.20 | $4.67 | 19148 |
| 2024-08-26 | 5.25 | $4.65 | 33700 |
| 2024-08-23 | 5.32 | $5.00 | 9149 |
| 2024-08-22 | 5.35 | $5.11 | 42445 |
| 2024-08-21 | 5.38 | $5.69 | 4403 |
| 2024-08-20 | 5.34 | $5.90 | 13114 |
| 2024-08-19 | 5.28 | $5.99 | 8100 |
| 2024-08-16 | 5.21 | $6.00 | 23048 |
| 2024-08-15 | 5.13 | $5.42 | 9025 |
| 2024-08-14 | 5.10 | $5.58 | 31538 |
| 2024-08-13 | 5.05 | $5.80 | 32917 |
| 2024-08-12 | 4.97 | $6.15 | 24837 |
| 2024-08-09 | 4.84 | $6.25 | 41321 |
| 2024-08-08 | 4.69 | $6.22 | 115415 |
| 2024-08-07 | 4.53 | $5.20 | 38246 |
| 2024-08-06 | 4.46 | $5.41 | 21835 |
| 2024-08-05 | 4.36 | $5.28 | 21533 |
| 2024-08-02 | 4.27 | $5.64 | 62014 |
| 2024-08-01 | 4.12 | $5.29 | 74311 |
| 2024-07-31 | 4.00 | $5.10 | 21327 |
| 2024-07-30 | 3.88 | $4.60 | 58333 |
| 2024-07-29 | 3.81 | $4.57 | 78750 |
| 2024-07-26 | 3.73 | $4.62 | 60300 |
| 2024-07-25 | 3.63 | $3.58 | 315719 |
| 2024-07-24 | 3.64 | $3.51 | 15026 |
| 2024-07-23 | 3.65 | $3.22 | 6107 |
| 2024-07-22 | 3.70 | $3.30 | 4746 |
| 2024-07-19 | 3.74 | $3.35 | 1472 |
| 2024-07-18 | 3.78 | $3.65 | 314 |
| 2024-07-16 | 3.79 | $3.64 | 654 |
| 2024-07-15 | 3.81 | $3.51 | 573 |
| 2024-07-12 | 3.84 | $3.64 | 522 |
| 2024-07-11 | 3.86 | $3.76 | 446 |
| 2024-07-10 | 3.87 | $3.80 | 8792 |
| 2024-07-05 | 3.88 | $3.65 | 1961 |
| 2024-07-03 | 3.90 | $3.54 | 8070 |
| 2024-07-02 | 3.94 | $4.00 | 5870 |
| 2024-07-01 | 3.93 | $4.13 | 506 |
| 2024-06-28 | 3.91 | $3.92 | 6484 |
| 2024-06-27 | 3.91 | $4.12 | 4290 |
| 2024-06-26 | 3.89 | $4.10 | 9250 |
| 2024-06-25 | 3.87 | $4.00 | 778 |
| 2024-06-24 | 3.85 | $4.30 | 4435 |
| 2024-06-21 | 3.80 | $4.10 | 12577 |
| 2024-06-20 | 3.77 | $3.69 | 7082 |
| 2024-06-18 | 3.78 | $3.64 | 7224 |
| 2024-06-17 | 3.80 | $4.04 | 1268 |
| 2024-06-14 | 3.77 | $3.99 | 11996 |
| 2024-06-13 | 3.75 | $3.80 | 5247 |
| 2024-06-10 | 3.74 | $3.91 | 9005 |
| 2024-06-07 | 3.72 | $4.00 | 7355 |
| 2024-06-06 | 3.70 | $3.76 | 4171 |
| 2024-06-05 | 3.69 | $3.55 | 7360 |
| 2024-06-04 | 3.70 | $3.77 | 17281 |
| 2024-06-03 | 3.70 | $3.77 | 32547 |
| 2024-05-31 | 3.69 | $3.55 | 2932 |
| 2024-05-30 | 3.70 | $3.38 | 1703 |
| 2024-05-29 | 3.74 | $3.61 | 2880 |
| 2024-05-28 | 3.75 | $3.70 | 1839 |
| 2024-05-24 | 3.76 | $3.33 | 235 |
| 2024-05-23 | 3.80 | $3.28 | 1931 |
| 2024-05-22 | 3.86 | $3.39 | 1615 |
| 2024-05-21 | 3.90 | $3.32 | 3428 |
| 2024-05-20 | 3.97 | $3.37 | 2169 |
| 2024-05-17 | 4.03 | $3.13 | 4797 |
| 2024-05-16 | 4.12 | $3.48 | 6905 |
| 2024-05-15 | 4.19 | $3.29 | 15781 |
| 2024-05-14 | 4.29 | $3.51 | 7124 |
| 2024-05-13 | 4.37 | $3.58 | 15404 |
| 2024-05-10 | 4.45 | $3.98 | 4877 |
| 2024-05-09 | 4.50 | $4.29 | 1612 |
| 2024-05-08 | 4.52 | $4.26 | 9746 |
| 2024-05-07 | 4.55 | $4.15 | 2247 |
| 2024-05-06 | 4.59 | $4.10 | 3804 |
| 2024-05-03 | 4.64 | $4.24 | 5529 |
| 2024-05-01 | 4.68 | $4.32 | 971 |
| 2024-04-30 | 4.72 | $4.30 | 708 |
| 2024-04-29 | 4.77 | $4.35 | 8934 |
| 2024-04-26 | 4.81 | $4.30 | 1475 |
| 2024-04-25 | 4.87 | $4.19 | 591 |
| 2024-04-24 | 4.94 | $4.34 | 6595 |
| 2024-04-23 | 5.00 | $4.25 | 10576 |
| 2024-04-22 | 5.08 | $4.59 | 13055 |
| 2024-04-19 | 5.13 | $4.88 | 7579 |
| 2024-04-18 | 5.16 | $4.81 | 2846 |
| 2024-04-17 | 5.19 | $4.60 | 3510 |
| 2024-04-16 | 5.26 | $4.72 | 10723 |
| 2024-04-15 | 5.31 | $4.03 | 9779 |
| 2024-04-12 | 5.45 | $5.08 | 5536 |
| 2024-04-11 | 5.48 | $5.29 | 631 |
| 2024-04-10 | 5.51 | $5.30 | 1822 |
| 2024-04-09 | 5.53 | $5.30 | 4071 |
| 2024-04-08 | 5.55 | $5.38 | 190 |
| 2024-04-05 | 5.57 | $5.29 | 378 |
| 2024-04-04 | 5.60 | $5.29 | 2018 |
| 2024-04-03 | 5.63 | $5.35 | 9874 |
| 2024-04-02 | 5.66 | $5.30 | 21782 |
| 2024-04-01 | 5.70 | $5.21 | 4073 |
| 2024-03-28 | 5.75 | $5.30 | 1330 |
| 2024-03-27 | 5.80 | $5.51 | 3813 |
| 2024-03-26 | 5.83 | $5.22 | 7871 |
| 2024-03-25 | 5.89 | $5.45 | 17479 |
| 2024-03-21 | 5.94 | $5.63 | 1966 |
| 2024-03-20 | 5.97 | $5.32 | 8682 |
| 2024-03-19 | 6.04 | $5.60 | 9527 |
| 2024-03-18 | 6.08 | $5.96 | 16702 |
| 2024-03-15 | 6.10 | $5.82 | 25107 |
| 2024-03-13 | 6.13 | $5.74 | 1162 |
| 2024-03-12 | 6.17 | $5.90 | 11481 |
| 2024-03-07 | 6.19 | $5.88 | 433 |
| 2024-03-06 | 6.23 | $5.87 | 234 |
| 2024-03-05 | 6.27 | $5.86 | 238 |
| 2024-03-04 | 6.31 | $5.90 | 1500 |
| 2024-03-01 | 6.35 | $6.30 | 3416 |
| 2024-02-28 | 6.36 | $5.99 | 10172 |
| 2024-02-27 | 6.39 | $6.26 | 634 |
| 2024-02-26 | 6.41 | $6.25 | 3478 |
| 2024-02-23 | 6.43 | $6.27 | 714 |
| 2024-02-22 | 6.44 | $6.30 | — |
| 2024-02-21 | 6.46 | $6.30 | — |
| 2024-02-20 | 6.47 | $6.30 | 2306 |
| 2024-02-16 | 6.49 | $6.50 | 6375 |
| 2024-02-15 | 6.49 | $6.82 | 5287 |
| 2024-02-14 | 6.46 | $6.40 | 4478 |
| 2024-02-13 | 6.46 | $6.00 | — |
| 2024-02-12 | 6.51 | $6.00 | — |
| 2024-02-09 | 6.56 | $6.00 | 600 |
| 2024-02-08 | 6.62 | $6.00 | 3054 |
| 2024-02-07 | 6.69 | $6.20 | 2986 |
| 2024-02-06 | 6.74 | $6.35 | 1000 |
| 2024-02-05 | 6.78 | $6.35 | 4659 |
| 2024-02-02 | 6.83 | $6.85 | — |
| 2024-02-01 | 6.83 | $6.85 | 1332 |
| 2024-01-31 | 6.82 | $6.75 | — |
| 2024-01-30 | 6.83 | $6.75 | 6937 |
| 2024-01-29 | 6.84 | $6.50 | 673 |
| 2024-01-26 | 6.87 | $6.50 | — |
| 2024-01-25 | 6.91 | $6.50 | 407 |
| 2024-01-24 | 6.96 | $6.50 | 944 |
| 2024-01-23 | 7.01 | $6.51 | 1308 |
| 2024-01-22 | 7.06 | $6.50 | 4162 |
| 2024-01-19 | 7.12 | $6.80 | 3729 |
| 2024-01-18 | 7.15 | $6.50 | 1153 |
| 2024-01-17 | 7.22 | $6.50 | 3797 |
| 2024-01-16 | 7.29 | $6.95 | 4158 |
| 2024-01-12 | 7.33 | $7.40 | — |
| 2024-01-11 | 7.32 | $7.40 | 3540 |
| 2024-01-10 | 7.31 | $7.88 | 8764 |
| 2024-01-09 | 7.25 | $7.55 | 6313 |
| 2024-01-08 | 7.22 | $7.70 | 2685 |
| 2024-01-05 | 7.17 | $7.93 | 11567 |
| 2024-01-04 | 7.09 | $7.77 | 5866 |
| 2024-01-03 | 7.02 | $7.58 | — |
| 2024-01-02 | 6.96 | $7.58 | 897 |
| 2023-12-29 | 6.90 | $7.84 | 12052 |
| 2023-12-28 | 6.80 | $7.75 | 8392 |
| 2023-12-27 | 6.70 | $7.40 | 8494 |
| 2023-12-26 | 6.62 | $6.75 | 1389 |
| 2023-12-22 | 6.61 | $6.70 | 4317 |
| 2023-12-21 | 6.60 | $6.85 | 17908 |
| 2023-12-20 | 6.58 | $6.74 | 7870 |
| 2023-12-19 | 6.56 | $7.00 | 1856 |
| 2023-12-18 | 6.51 | $7.18 | 6718 |
| 2023-12-15 | 6.44 | $7.00 | 1911 |
| 2023-12-14 | 6.38 | $6.79 | 5419 |
| 2023-12-13 | 6.34 | $6.61 | 16743 |
| 2023-12-12 | 6.31 | $6.79 | 6921 |
| 2023-12-11 | 6.26 | $6.93 | 2759 |
| 2023-12-08 | 6.19 | $6.55 | 2275 |
| 2023-12-07 | 6.15 | $6.72 | 26896 |
| 2023-12-06 | 6.09 | $6.75 | 17506 |
| 2023-12-05 | 6.02 | $6.60 | 17615 |
| 2023-12-04 | 5.96 | $6.51 | 20687 |
| 2023-12-01 | 5.91 | $6.08 | 400 |
| 2023-11-30 | 5.89 | $6.08 | 8222 |
| 2023-11-29 | 5.87 | $5.83 | 7578 |
| 2023-11-28 | 5.87 | $5.70 | 3252 |
| 2023-11-27 | 5.89 | $5.90 | 1988 |
| 2023-11-24 | 5.89 | $5.79 | 150 |
| 2023-11-22 | 5.90 | $5.66 | 3384 |
| 2023-11-21 | 5.92 | $5.80 | 18904 |
| 2023-11-20 | 5.94 | $5.70 | 21986 |
| 2023-11-17 | 5.96 | $5.97 | 2925 |
| 2023-11-16 | 5.96 | $5.75 | 3116 |
| 2023-11-15 | 5.98 | $5.85 | 10041 |
| 2023-11-14 | 6.00 | $5.80 | 5330 |
| 2023-11-13 | 6.02 | $5.74 | 13477 |
| 2023-11-10 | 6.05 | $5.90 | 13224 |
| 2023-11-09 | 6.06 | $5.65 | 10447 |
| 2023-11-08 | 6.11 | $5.73 | 9900 |
| 2023-11-07 | 6.15 | $5.93 | 18372 |
| 2023-11-06 | 6.17 | $5.80 | 15700 |
| 2023-11-03 | 6.21 | $5.90 | 668 |
| 2023-11-02 | 6.24 | $5.80 | 6860 |
| 2023-11-01 | 6.29 | $5.94 | 13314 |
| 2023-10-31 | 6.32 | $6.15 | 2532 |
| 2023-10-30 | 6.34 | $6.36 | 5100 |
| 2023-10-27 | 6.34 | $5.91 | — |
| 2023-10-26 | 6.39 | $5.91 | 558 |
| 2023-10-25 | 6.44 | $6.02 | — |
| 2023-10-24 | 6.48 | $6.02 | 707 |
| 2023-10-23 | 6.53 | $6.15 | 1738 |
| 2023-10-20 | 6.57 | $5.75 | 7419 |
| 2023-10-19 | 6.65 | $5.76 | 4664 |
| 2023-10-18 | 6.75 | $6.07 | 2163 |
| 2023-10-17 | 6.82 | $6.06 | 12597 |
| 2023-10-16 | 6.90 | $5.91 | 3267 |
| 2023-10-13 | 7.01 | $5.98 | 974 |
| 2023-10-12 | 7.11 | $6.10 | 15894 |
| 2023-10-11 | 7.22 | $6.27 | 21138 |
| 2023-10-10 | 7.32 | $6.20 | 11944 |
| 2023-10-09 | 7.44 | $6.21 | 20410 |
| 2023-10-06 | 7.57 | $6.40 | 30690 |
| 2023-10-05 | 7.69 | $6.19 | 31748 |
| 2023-10-04 | 7.85 | $6.31 | 47803 |
| 2023-10-03 | 8.01 | $6.95 | 15359 |
| 2023-10-02 | 8.12 | $7.20 | 4573 |
| 2023-09-29 | 8.22 | $6.92 | 6467 |
| 2023-09-28 | 8.35 | $6.28 | 283923 |
| 2023-09-27 | 8.57 | $6.51 | 5382 |
| 2023-09-26 | 8.79 | $6.98 | 27418 |
| 2023-09-25 | 8.98 | $7.49 | 9742 |
| 2023-09-22 | 9.14 | $8.15 | 12061 |
| 2023-09-21 | 9.24 | $8.57 | 18461 |
| 2023-09-20 | 9.31 | $8.02 | 15365 |
| 2023-09-19 | 9.45 | $8.73 | 3391 |
| 2023-09-18 | 9.52 | $9.05 | 4161 |
| 2023-09-15 | 9.57 | $8.88 | 831 |
| 2023-09-14 | 9.65 | $9.50 | 1725 |
| 2023-09-13 | 9.66 | $9.35 | 3090 |
| 2023-09-12 | 9.69 | $9.50 | 4111 |
| 2023-09-11 | 9.72 | $9.45 | 7145 |
| 2023-09-08 | 9.74 | $9.51 | 10777 |
| 2023-09-07 | 9.77 | $9.60 | 6908 |
| 2023-09-06 | 9.79 | $9.56 | 8519 |
| 2023-09-05 | 9.81 | $9.45 | 8110 |
| 2023-09-01 | 9.85 | $9.79 | 2197 |
| 2023-08-31 | 9.85 | $8.80 | 6512 |
| 2023-08-30 | 9.96 | $9.77 | 4221 |
| 2023-08-29 | 9.98 | $9.61 | 4071 |
| 2023-08-28 | 10.02 | $9.85 | 12425 |
| 2023-08-25 | 10.04 | $10.23 | 4877 |
| 2023-08-24 | 10.02 | $9.95 | 1449 |
| 2023-08-23 | 10.03 | $10.50 | 4686 |
| 2023-08-22 | 9.98 | $10.73 | 3496 |
| 2023-08-21 | 9.90 | $10.60 | 16246 |
| 2023-08-18 | 9.83 | $10.73 | 4609 |
| 2023-08-17 | 9.73 | $9.80 | 4987 |
| 2023-08-16 | 9.73 | $10.65 | 3674 |
| 2023-08-15 | 9.63 | $9.51 | 1110 |
| 2023-08-14 | 9.64 | $9.60 | 11097 |
| 2023-08-11 | 9.65 | $9.49 | 2554 |
| 2023-08-10 | 9.66 | $9.62 | 2184 |
| 2023-08-09 | 9.67 | $9.56 | 2702 |
| 2023-08-08 | 9.68 | $9.68 | 12460 |
| 2023-08-07 | 9.68 | $9.58 | 1699 |
| 2023-08-04 | 9.69 | $9.50 | 3940 |
| 2023-08-03 | 9.71 | $9.52 | 925 |
| 2023-08-02 | 9.73 | $10.03 | 8914 |
| 2023-08-01 | 9.69 | $9.80 | 2950 |
| 2023-07-31 | 9.68 | $9.80 | 10625 |
| 2023-07-28 | 9.67 | $10.23 | 16178 |
| 2023-07-27 | 9.61 | $10.20 | 7296 |
| 2023-07-26 | 9.55 | $9.69 | 3552 |
| 2023-07-25 | 9.53 | $10.10 | 6789 |
| 2023-07-24 | 9.48 | $10.02 | 2902 |
| 2023-07-21 | 9.42 | $9.43 | 7526 |
| 2023-07-20 | 9.42 | $9.61 | 21503 |
| 2023-07-19 | 9.40 | $10.10 | 6077 |
| 2023-07-18 | 9.32 | $10.31 | 18061 |
| 2023-07-17 | 9.22 | $10.88 | 14768 |
| 2023-07-14 | 9.04 | $10.76 | 12957 |
| 2023-07-13 | 8.86 | $9.93 | 20093 |
| 2023-07-12 | 8.75 | $10.45 | 18898 |
| 2023-07-11 | 8.57 | $9.70 | 13763 |
| 2023-07-10 | 8.45 | $10.00 | 16185 |
| 2023-07-07 | 8.29 | $9.70 | 6078 |
| 2023-07-06 | 8.14 | $9.70 | 12324 |
| 2023-07-05 | 7.98 | $9.70 | 19828 |
| 2023-07-03 | 7.80 | $9.69 | 2401 |
| 2023-06-30 | 7.60 | $9.70 | 35434 |
| 2023-06-29 | 7.38 | $9.97 | 223351 |
| 2023-06-28 | 7.10 | $8.56 | 13090 |
| 2023-06-27 | 6.95 | $8.39 | 56889 |
| 2023-06-26 | 6.80 | $8.40 | 24517 |
| 2023-06-23 | 6.63 | $8.20 | 79923 |
| 2023-06-22 | 6.46 | $7.65 | 77513 |
| 2023-06-21 | 6.34 | $7.30 | 110959 |
| 2023-06-20 | 6.24 | $6.70 | 23037 |
| 2023-06-16 | 6.19 | $6.05 | 2042 |
| 2023-06-15 | 6.20 | $6.05 | 1829 |
| 2023-06-14 | 6.22 | $6.18 | 2477 |
| 2023-06-13 | 6.22 | $6.37 | 15332 |
| 2023-06-12 | 6.21 | $6.20 | 31407 |
| 2023-06-09 | 6.21 | $6.10 | 560 |
| 2023-06-08 | 6.22 | $6.17 | 15481 |
| 2023-06-07 | 6.22 | $6.04 | 24731 |
| 2023-06-06 | 6.24 | $6.05 | 1913 |
| 2023-06-05 | 6.26 | $6.27 | 16526 |
| 2023-06-02 | 6.26 | $6.00 | 48220 |
| 2023-06-01 | 6.29 | $5.92 | 18590 |
| 2023-05-31 | 6.33 | $5.60 | 14948 |
| 2023-05-30 | 6.41 | $5.96 | 420 |
| 2023-05-26 | 6.45 | $6.02 | 6515 |
| 2023-05-25 | 6.50 | $6.42 | 21221 |
| 2023-05-24 | 6.51 | $5.90 | 23355 |
| 2023-05-23 | 6.57 | $6.00 | 8986 |
| 2023-05-22 | 6.63 | $6.50 | 16711 |
| 2023-05-19 | 6.65 | $6.43 | 9300 |
| 2023-05-18 | 6.67 | $6.55 | 23051 |
| 2023-05-17 | 6.68 | $5.96 | 18145 |
| 2023-05-16 | 6.76 | $5.71 | 23877 |
| 2023-05-15 | 6.87 | $7.00 | 15848 |
| 2023-05-12 | 6.85 | $6.71 | 18673 |
| 2023-05-11 | 6.87 | $6.90 | 25662 |
| 2023-05-10 | 6.87 | $6.55 | 19949 |
| 2023-05-09 | 6.90 | $6.28 | 9129 |
| 2023-05-08 | 6.96 | $6.25 | 23445 |
| 2023-05-05 | 7.04 | $5.90 | 35093 |
| 2023-05-04 | 7.16 | $5.33 | 14346 |
| 2023-05-03 | 7.35 | $6.30 | 16035 |
| 2023-05-02 | 7.46 | $6.26 | 40725 |
| 2023-05-01 | 7.59 | $6.00 | 23992 |
| 2023-04-28 | 7.76 | $7.21 | 22974 |
| 2023-04-27 | 7.81 | $7.15 | 13031 |
| 2023-04-26 | 7.88 | $6.90 | 23000 |
| 2023-04-25 | 7.99 | $7.21 | 34583 |
| 2023-04-24 | 8.07 | $7.01 | 42653 |
| 2023-04-21 | 8.18 | $7.47 | 19136 |
| 2023-04-20 | 8.25 | $7.29 | 20758 |
| 2023-04-19 | 8.36 | $7.57 | 38958 |
| 2023-04-18 | 8.44 | $8.04 | 74094 |
| 2023-04-17 | 8.48 | $7.85 | 52029 |
| 2023-04-14 | 8.55 | $8.35 | 95174 |
| 2023-04-13 | 8.57 | $8.12 | 24964 |
| 2023-04-12 | 8.62 | $8.19 | 44215 |
| 2023-04-11 | 8.66 | $8.12 | 38363 |
| 2023-04-10 | 8.72 | $8.55 | 40764 |
| 2023-04-06 | 8.74 | $8.28 | 99973 |
| 2023-04-05 | 8.78 | $8.84 | 66416 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
0.45
2025-12-18
Close Price
$0.45
Vol: 23779
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
0.42
Average
5.40
Maximum
10.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-12-18 | 0.45 | $0.45 | 23779 |
| 2025-12-17 | 0.45 | $0.45 | 4955 |
| 2025-12-16 | 0.45 | $0.45 | — |
| 2025-12-15 | 0.45 | $0.45 | 1146 |
| 2025-12-12 | 0.45 | $0.44 | 816 |
| 2025-12-11 | 0.45 | $0.46 | 18846 |
| 2025-12-10 | 0.45 | $0.40 | 260 |
| 2025-12-09 | 0.46 | $0.45 | 806 |
| 2025-12-08 | 0.46 | $0.45 | 642 |
| 2025-12-05 | 0.45 | $0.45 | 3292 |
| 2025-12-04 | 0.45 | $0.43 | 403 |
| 2025-12-03 | 0.45 | $0.54 | 1717 |
| 2025-12-02 | 0.45 | $0.45 | 44767 |
| 2025-12-01 | 0.44 | $0.45 | 2666 |
| 2025-11-28 | 0.44 | $0.47 | 1003 |
| 2025-11-26 | 0.44 | $0.43 | 638 |
| 2025-11-25 | 0.44 | $0.50 | 2457 |
| 2025-11-24 | 0.43 | $0.50 | 6800 |
| 2025-11-21 | 0.43 | $0.44 | 5842 |
| 2025-11-20 | 0.43 | $0.50 | 8118 |
| 2025-11-19 | 0.42 | $0.44 | 180 |
| 2025-11-18 | 0.43 | $0.40 | 13774 |
| 2025-11-17 | 0.44 | $0.40 | 3695 |
| 2025-11-14 | 0.45 | $0.40 | 4936 |
| 2025-11-13 | 0.47 | $0.40 | 4838 |
| 2025-11-12 | 0.50 | $0.41 | 3277 |
| 2025-11-11 | 0.52 | $0.37 | 1252 |
| 2025-11-10 | 0.55 | $0.40 | 1456 |
| 2025-11-07 | 0.58 | $0.50 | 6342 |
| 2025-11-06 | 0.61 | $0.40 | 20325 |
| 2025-11-05 | 0.65 | $0.41 | 8435 |
| 2025-11-04 | 0.69 | $0.51 | 21978 |
| 2025-11-03 | 0.72 | $0.40 | 25427 |
| 2025-10-31 | 0.77 | $0.40 | 48904 |
| 2025-10-30 | 0.82 | $0.38 | 63047 |
| 2025-10-29 | 0.88 | $0.36 | 95856 |
| 2025-10-28 | 0.94 | $0.54 | 365900 |
| 2025-10-27 | 0.99 | $0.60 | 161200 |
| 2025-10-24 | 1.03 | $0.72 | 306226 |
| 2025-10-23 | 1.06 | $0.76 | 1.2M |
| 2025-10-22 | 1.10 | $1.12 | 44147 |
| 2025-10-21 | 1.11 | $1.12 | 43647 |
| 2025-10-20 | 1.14 | $1.12 | 44147 |
| 2025-10-17 | 1.18 | $1.03 | 52400 |
| 2025-10-16 | 1.24 | $1.11 | 109800 |
| 2025-10-15 | 1.32 | $1.15 | 193902 |
| 2025-10-14 | 1.40 | $1.04 | 140500 |
| 2025-10-13 | 1.52 | $1.01 | 101000 |
| 2025-10-10 | 1.65 | $0.96 | 279300 |
| 2025-10-09 | 1.81 | $1.12 | 169003 |
| 2025-10-08 | 1.97 | $1.16 | 289902 |
| 2025-10-07 | 2.14 | $1.19 | 886800 |
| 2025-10-06 | 2.32 | $1.08 | 126600 |
| 2025-10-03 | 2.53 | $1.13 | 321400 |
| 2025-10-02 | 2.75 | $1.24 | 1.3M |
| 2025-10-01 | 2.98 | $1.16 | 8.9M |
| 2025-09-30 | 3.23 | $0.80 | 433100 |
| 2025-09-29 | 3.53 | $1.12 | 734800 |
| 2025-09-26 | 3.82 | $1.26 | 727200 |
| 2025-09-25 | 4.12 | $1.67 | 1.2M |
| 2025-09-24 | 4.38 | $3.41 | 12044 |
| 2025-09-23 | 4.49 | $3.88 | 32100 |
| 2025-09-22 | 4.57 | $4.31 | 7632 |
| 2025-09-19 | 4.60 | $4.77 | 2500 |
| 2025-09-18 | 4.59 | $4.50 | 2279 |
| 2025-09-17 | 4.60 | $4.50 | 2279 |
| 2025-09-16 | 4.62 | $4.50 | 11324 |
| 2025-09-15 | 4.64 | $4.60 | 21846 |
| 2025-09-12 | 4.65 | $4.50 | 4100 |
| 2025-09-11 | 4.67 | $4.71 | 15500 |
| 2025-09-10 | 4.67 | $4.64 | 700 |
| 2025-09-09 | 4.69 | $4.59 | 1645 |
| 2025-09-08 | 4.70 | $4.50 | 600 |
| 2025-09-05 | 4.73 | $4.54 | 7900 |
| 2025-09-04 | 4.75 | $4.55 | 6100 |
| 2025-09-03 | 4.78 | $4.55 | 2300 |
| 2025-09-02 | 4.80 | $4.55 | 1748 |
| 2025-08-29 | 4.83 | $4.80 | 13700 |
| 2025-08-28 | 4.83 | $4.50 | 9500 |
| 2025-08-27 | 4.86 | $4.93 | 11500 |
| 2025-08-26 | 4.86 | $4.90 | 12200 |
| 2025-08-25 | 4.85 | $4.97 | 6800 |
| 2025-08-22 | 4.83 | $5.00 | 13000 |
| 2025-08-21 | 4.81 | $4.73 | 36327 |
| 2025-08-20 | 4.82 | $4.80 | 1900 |
| 2025-08-19 | 4.82 | $4.80 | 2100 |
| 2025-08-18 | 4.82 | $4.75 | 3900 |
| 2025-08-15 | 4.82 | $4.90 | 900 |
| 2025-08-14 | 4.81 | $4.92 | 12400 |
| 2025-08-13 | 4.79 | $4.77 | 1600 |
| 2025-08-12 | 4.79 | $5.25 | 613 |
| 2025-08-11 | 4.73 | $4.61 | 4321 |
| 2025-08-08 | 4.74 | $4.80 | 17324 |
| 2025-08-07 | 4.73 | $4.58 | 39500 |
| 2025-08-06 | 4.75 | $5.05 | 8000 |
| 2025-08-05 | 4.71 | $4.92 | 900 |
| 2025-08-04 | 4.69 | $4.64 | 1225 |
| 2025-08-01 | 4.70 | $4.65 | 500 |
| 2025-07-31 | 4.70 | $4.85 | 1925 |
| 2025-07-30 | 4.69 | $4.78 | 2800 |
| 2025-07-29 | 4.68 | $4.77 | 3710 |
| 2025-07-28 | 4.68 | $4.75 | 829 |
| 2025-07-25 | 4.67 | $4.65 | 5900 |
| 2025-07-24 | 4.68 | $4.65 | 5822 |
| 2025-07-23 | 4.69 | $4.65 | 600 |
| 2025-07-22 | 4.70 | $4.66 | 1500 |
| 2025-07-21 | 4.70 | $4.57 | 10200 |
| 2025-07-18 | 4.72 | $4.40 | 1542 |
| 2025-07-17 | 4.75 | $4.80 | 62 |
| 2025-07-16 | 4.74 | $4.80 | 400 |
| 2025-07-15 | 4.74 | $4.75 | 800 |
| 2025-07-14 | 4.74 | $4.45 | 717 |
| 2025-07-11 | 4.77 | $4.58 | 1941 |
| 2025-07-10 | 4.78 | $4.75 | 500 |
| 2025-07-09 | 4.79 | $4.87 | 1209 |
| 2025-07-08 | 4.77 | $4.92 | 8219 |
| 2025-07-07 | 4.76 | $4.72 | 1500 |
| 2025-07-03 | 4.76 | $4.72 | 57815 |
| 2025-07-02 | 4.76 | $4.76 | 30744 |
| 2025-07-01 | 4.75 | $4.87 | 1400 |
| 2025-06-30 | 4.74 | $5.02 | 60506 |
| 2025-06-27 | 4.70 | $4.95 | 47731 |
| 2025-06-26 | 4.67 | $4.85 | 45344 |
| 2025-06-25 | 4.64 | $4.55 | 1046 |
| 2025-06-24 | 4.65 | $4.67 | 531 |
| 2025-06-23 | 4.64 | $4.46 | 2100 |
| 2025-06-20 | 4.66 | $4.45 | 2109 |
| 2025-06-18 | 4.67 | $4.75 | 722 |
| 2025-06-17 | 4.66 | $4.75 | 700 |
| 2025-06-16 | 4.65 | $4.73 | 5400 |
| 2025-06-13 | 4.64 | $5.17 | 5100 |
| 2025-06-12 | 4.58 | $4.72 | 717 |
| 2025-06-11 | 4.57 | $4.67 | — |
| 2025-06-10 | 4.56 | $4.67 | 206 |
| 2025-06-09 | 4.55 | $4.64 | — |
| 2025-06-06 | 4.54 | $4.64 | 475 |
| 2025-06-05 | 4.53 | $4.64 | — |
| 2025-06-04 | 4.52 | $4.64 | 1800 |
| 2025-06-03 | 4.51 | $4.26 | 2200 |
| 2025-06-02 | 4.53 | $4.51 | 80637 |
| 2025-05-30 | 4.53 | $4.06 | 4100 |
| 2025-05-29 | 4.57 | $4.70 | 3300 |
| 2025-05-28 | 4.55 | $4.25 | 1616 |
| 2025-05-27 | 4.58 | $4.63 | 1700 |
| 2025-05-23 | 4.56 | $4.75 | 2534 |
| 2025-05-22 | 4.53 | $4.46 | 521 |
| 2025-05-21 | 4.53 | $4.75 | — |
| 2025-05-20 | 4.50 | $4.75 | 800 |
| 2025-05-19 | 4.47 | $4.59 | 4014 |
| 2025-05-16 | 4.45 | $4.63 | 16700 |
| 2025-05-15 | 4.43 | $4.60 | 6905 |
| 2025-05-14 | 4.40 | $4.61 | 3700 |
| 2025-05-13 | 4.38 | $4.75 | 29708 |
| 2025-05-12 | 4.34 | $4.60 | 9141 |
| 2025-05-09 | 4.32 | $4.47 | 14104 |
| 2025-05-08 | 4.30 | $4.34 | 4404 |
| 2025-05-07 | 4.30 | $4.15 | 1837 |
| 2025-05-06 | 4.32 | $4.30 | 6222 |
| 2025-05-05 | 4.33 | $4.19 | 2500 |
| 2025-05-02 | 4.35 | $4.39 | 5700 |
| 2025-05-01 | 4.36 | $4.39 | 15800 |
| 2025-04-30 | 4.37 | $4.02 | 16100 |
| 2025-04-29 | 4.42 | $4.30 | — |
| 2025-04-28 | 4.44 | $4.30 | 6847 |
| 2025-04-25 | 4.47 | $4.38 | 2600 |
| 2025-04-24 | 4.50 | $4.47 | — |
| 2025-04-23 | 4.52 | $4.47 | 500 |
| 2025-04-22 | 4.54 | $4.32 | 7911 |
| 2025-04-21 | 4.59 | $4.45 | 3500 |
| 2025-04-17 | 4.63 | $4.21 | — |
| 2025-04-16 | 4.69 | $4.21 | 14436 |
| 2025-04-15 | 4.75 | $4.31 | 4340 |
| 2025-04-14 | 4.81 | $4.67 | 5000 |
| 2025-04-11 | 4.84 | $4.31 | 6400 |
| 2025-04-10 | 4.90 | $4.35 | 13225 |
| 2025-04-09 | 4.96 | $4.66 | 6228 |
| 2025-04-08 | 4.99 | $4.55 | 7029 |
| 2025-04-07 | 5.02 | $4.79 | 7200 |
| 2025-04-04 | 5.03 | $5.20 | 26851 |
| 2025-04-03 | 4.99 | $4.70 | 1200 |
| 2025-04-02 | 4.99 | $4.90 | 1300 |
| 2025-04-01 | 4.97 | $4.97 | 7220 |
| 2025-03-31 | 4.94 | $4.96 | 17017 |
| 2025-03-28 | 4.91 | $5.09 | 5376 |
| 2025-03-27 | 4.87 | $5.50 | 34400 |
| 2025-03-26 | 4.78 | $5.30 | 7902 |
| 2025-03-25 | 4.70 | $5.50 | 27200 |
| 2025-03-24 | 4.60 | $5.25 | 35821 |
| 2025-03-21 | 4.52 | $5.15 | 47203 |
| 2025-03-20 | 4.45 | $4.80 | 43700 |
| 2025-03-19 | 4.42 | $5.07 | 23634 |
| 2025-03-18 | 4.35 | $5.00 | 50001 |
| 2025-03-17 | 4.30 | $5.01 | 93411 |
| 2025-03-14 | 4.24 | $4.38 | 46100 |
| 2025-03-13 | 4.25 | $4.35 | 64042 |
| 2025-03-12 | 4.26 | $4.31 | 52900 |
| 2025-03-11 | 4.28 | $3.72 | 16000 |
| 2025-03-10 | 4.36 | $3.90 | 26316 |
| 2025-03-07 | 4.43 | $3.95 | 35900 |
| 2025-03-06 | 4.50 | $3.98 | 40702 |
| 2025-03-05 | 4.58 | $4.02 | 13100 |
| 2025-03-04 | 4.65 | $4.20 | 8000 |
| 2025-03-03 | 4.71 | $4.26 | 6540 |
| 2025-02-28 | 4.77 | $4.25 | 10700 |
| 2025-02-27 | 4.84 | $4.65 | 900 |
| 2025-02-26 | 4.87 | $4.60 | 1700 |
| 2025-02-25 | 4.91 | $4.40 | 5207 |
| 2025-02-24 | 4.97 | $4.55 | 41700 |
| 2025-02-21 | 5.02 | $4.60 | 19400 |
| 2025-02-20 | 5.07 | $4.98 | 4758 |
| 2025-02-19 | 5.09 | $5.02 | 4525 |
| 2025-02-18 | 5.10 | $5.06 | 21200 |
| 2025-02-14 | 5.11 | $5.00 | 1431 |
| 2025-02-13 | 5.12 | $4.99 | 2706 |
| 2025-02-12 | 5.13 | $5.07 | — |
| 2025-02-11 | 5.14 | $5.07 | 2526 |
| 2025-02-10 | 5.14 | $5.03 | 3400 |
| 2025-02-07 | 5.14 | $5.27 | — |
| 2025-02-06 | 5.11 | $5.27 | 3023 |
| 2025-02-05 | 5.08 | $5.06 | 923 |
| 2025-02-04 | 5.07 | $4.88 | 1100 |
| 2025-02-03 | 5.08 | $4.90 | 7100 |
| 2025-01-31 | 5.09 | $5.00 | 15900 |
| 2025-01-30 | 5.09 | $5.22 | 2939 |
| 2025-01-29 | 5.07 | $5.45 | 2200 |
| 2025-01-28 | 5.03 | $5.46 | 3847 |
| 2025-01-27 | 4.98 | $5.31 | 4400 |
| 2025-01-24 | 4.95 | $5.33 | — |
| 2025-01-23 | 4.92 | $5.33 | 3600 |
| 2025-01-22 | 4.89 | $5.33 | 13200 |
| 2025-01-21 | 4.86 | $4.84 | 3000 |
| 2025-01-17 | 4.89 | $4.82 | 742 |
| 2025-01-16 | 4.91 | $4.98 | 1300 |
| 2025-01-15 | 4.93 | $4.74 | 3000 |
| 2025-01-14 | 4.97 | $4.57 | 7826 |
| 2025-01-13 | 5.03 | $4.51 | 17809 |
| 2025-01-10 | 5.10 | $4.47 | 8300 |
| 2025-01-08 | 5.19 | $4.43 | 20900 |
| 2025-01-07 | 5.28 | $4.61 | 17200 |
| 2025-01-06 | 5.35 | $5.00 | 18415 |
| 2025-01-03 | 5.39 | $5.10 | 26812 |
| 2025-01-02 | 5.42 | $5.35 | 16300 |
| 2024-12-31 | 5.42 | $5.29 | 10511 |
| 2024-12-30 | 5.43 | $5.55 | 13233 |
| 2024-12-27 | 5.41 | $5.29 | 18016 |
| 2024-12-26 | 5.41 | $5.00 | 16600 |
| 2024-12-24 | 5.45 | $5.35 | 5532 |
| 2024-12-23 | 5.44 | $5.40 | 6200 |
| 2024-12-20 | 5.43 | $5.68 | 6400 |
| 2024-12-19 | 5.40 | $5.62 | 3300 |
| 2024-12-18 | 5.36 | $5.39 | 7435 |
| 2024-12-17 | 5.35 | $5.70 | 3400 |
| 2024-12-16 | 5.31 | $5.93 | 12358 |
| 2024-12-13 | 5.24 | $5.24 | 17600 |
| 2024-12-12 | 5.23 | $5.50 | 5800 |
| 2024-12-11 | 5.21 | $5.64 | 5109 |
| 2024-12-10 | 5.18 | $5.73 | 2900 |
| 2024-12-09 | 5.13 | $5.10 | 2200 |
| 2024-12-06 | 5.16 | $5.10 | 8100 |
| 2024-12-05 | 5.18 | $5.00 | 2400 |
| 2024-12-04 | 5.22 | $4.89 | 4516 |
| 2024-12-03 | 5.28 | $4.92 | 4107 |
| 2024-12-02 | 5.35 | $5.48 | 6015 |
| 2024-11-29 | 5.37 | $5.34 | 7600 |
| 2024-11-27 | 5.40 | $4.93 | 5608 |
| 2024-11-26 | 5.48 | $4.71 | 18259 |
| 2024-11-25 | 5.59 | $5.05 | 10515 |
| 2024-11-22 | 5.67 | $5.09 | 16000 |
| 2024-11-21 | 5.76 | $5.16 | 10539 |
| 2024-11-20 | 5.85 | $5.56 | 1705 |
| 2024-11-19 | 5.91 | $5.05 | 19708 |
| 2024-11-18 | 6.03 | $5.30 | 7800 |
| 2024-11-15 | 6.14 | $5.30 | 7230 |
| 2024-11-14 | 6.25 | $5.50 | 28600 |
| 2024-11-13 | 6.35 | $6.00 | 47300 |
| 2024-11-12 | 6.40 | $6.30 | 19602 |
| 2024-11-11 | 6.42 | $6.10 | 62000 |
| 2024-11-08 | 6.45 | $6.00 | 20844 |
| 2024-11-07 | 6.50 | $5.80 | 22443 |
| 2024-11-06 | 6.56 | $6.10 | 4700 |
| 2024-11-05 | 6.59 | $6.68 | 2142 |
| 2024-11-04 | 6.56 | $6.81 | 10910 |
| 2024-11-01 | 6.51 | $6.23 | 11600 |
| 2024-10-31 | 6.51 | $6.23 | 1436 |
| 2024-10-30 | 6.51 | $6.57 | 3832 |
| 2024-10-29 | 6.47 | $6.57 | 200 |
| 2024-10-28 | 6.43 | $6.40 | 4700 |
| 2024-10-25 | 6.40 | $6.70 | 13475 |
| 2024-10-24 | 6.33 | $7.00 | 2800 |
| 2024-10-23 | 6.23 | $7.10 | 23007 |
| 2024-10-22 | 6.11 | $7.70 | 35405 |
| 2024-10-21 | 5.91 | $7.35 | 65226 |
| 2024-10-18 | 5.73 | $6.56 | 3925 |
| 2024-10-17 | 5.62 | $6.51 | 45041 |
| 2024-10-16 | 5.51 | $5.62 | 25100 |
| 2024-10-15 | 5.47 | $5.44 | 2100 |
| 2024-10-14 | 5.44 | $5.91 | 7200 |
| 2024-10-11 | 5.37 | $5.91 | 1300 |
| 2024-10-10 | 5.29 | $5.57 | 9200 |
| 2024-10-09 | 5.23 | $5.75 | 9800 |
| 2024-10-08 | 5.15 | $5.50 | 5399 |
| 2024-10-07 | 5.09 | $5.10 | 1700 |
| 2024-10-04 | 5.06 | $5.21 | 6534 |
| 2024-10-03 | 5.02 | $5.51 | 5828 |
| 2024-10-02 | 4.94 | $5.80 | 1444 |
| 2024-10-01 | 4.82 | $5.76 | 2028 |
| 2024-09-30 | 4.71 | $5.87 | 7800 |
| 2024-09-27 | 4.57 | $5.45 | 47825 |
| 2024-09-26 | 4.47 | $4.61 | 1100 |
| 2024-09-25 | 4.44 | $4.70 | 1847 |
| 2024-09-24 | 4.41 | $4.64 | 1305 |
| 2024-09-23 | 4.38 | $4.47 | 12700 |
| 2024-09-20 | 4.37 | $4.60 | 700 |
| 2024-09-19 | 4.36 | $4.50 | 1039 |
| 2024-09-18 | 4.35 | $4.40 | 3100 |
| 2024-09-17 | 4.37 | $4.29 | 2300 |
| 2024-09-16 | 4.40 | $4.60 | 300 |
| 2024-09-13 | 4.41 | $4.60 | 1400 |
| 2024-09-12 | 4.42 | $4.35 | 2900 |
| 2024-09-11 | 4.46 | $4.20 | 13216 |
| 2024-09-10 | 4.53 | $4.35 | 5400 |
| 2024-09-09 | 4.59 | $4.20 | 2900 |
| 2024-09-06 | 4.67 | $4.29 | 4800 |
| 2024-09-05 | 4.75 | $4.09 | 5426 |
| 2024-09-04 | 4.86 | $4.07 | 2027 |
| 2024-09-03 | 4.98 | $4.11 | 5445 |
| 2024-08-30 | 5.09 | $4.22 | 21400 |
| 2024-08-29 | 5.21 | $4.09 | 3700 |
| 2024-08-28 | 5.34 | $4.32 | 5614 |
| 2024-08-27 | 5.45 | $4.67 | 19148 |
| 2024-08-26 | 5.53 | $4.65 | 33700 |
| 2024-08-23 | 5.62 | $5.00 | 9149 |
| 2024-08-22 | 5.66 | $5.11 | 42445 |
| 2024-08-21 | 5.69 | $5.69 | 4403 |
| 2024-08-20 | 5.66 | $5.90 | 13114 |
| 2024-08-19 | 5.59 | $5.99 | 8100 |
| 2024-08-16 | 5.50 | $6.00 | 23048 |
| 2024-08-15 | 5.39 | $5.42 | 9025 |
| 2024-08-14 | 5.33 | $5.58 | 31538 |
| 2024-08-13 | 5.25 | $5.80 | 32917 |
| 2024-08-12 | 5.14 | $6.15 | 24837 |
| 2024-08-09 | 4.98 | $6.25 | 41321 |
| 2024-08-08 | 4.80 | $6.22 | 115415 |
| 2024-08-07 | 4.61 | $5.20 | 38246 |
| 2024-08-06 | 4.51 | $5.41 | 21835 |
| 2024-08-05 | 4.38 | $5.28 | 21533 |
| 2024-08-02 | 4.26 | $5.64 | 62014 |
| 2024-08-01 | 4.10 | $5.29 | 74311 |
| 2024-07-31 | 3.96 | $5.10 | 21327 |
| 2024-07-30 | 3.84 | $4.60 | 58333 |
| 2024-07-29 | 3.76 | $4.57 | 78750 |
| 2024-07-26 | 3.68 | $4.62 | 60300 |
| 2024-07-25 | 3.60 | $3.58 | 315719 |
| 2024-07-24 | 3.61 | $3.51 | 15026 |
| 2024-07-23 | 3.64 | $3.22 | 6107 |
| 2024-07-22 | 3.69 | $3.30 | 4746 |
| 2024-07-19 | 3.74 | $3.35 | 1472 |
| 2024-07-18 | 3.79 | $3.65 | 314 |
| 2024-07-16 | 3.81 | $3.64 | 654 |
| 2024-07-15 | 3.83 | $3.51 | 573 |
| 2024-07-12 | 3.87 | $3.64 | 522 |
| 2024-07-11 | 3.90 | $3.76 | 446 |
| 2024-07-10 | 3.91 | $3.80 | 8792 |
| 2024-07-05 | 3.92 | $3.65 | 1961 |
| 2024-07-03 | 3.95 | $3.54 | 8070 |
| 2024-07-02 | 3.98 | $4.00 | 5870 |
| 2024-07-01 | 3.97 | $4.13 | 506 |
| 2024-06-28 | 3.94 | $3.92 | 6484 |
| 2024-06-27 | 3.93 | $4.12 | 4290 |
| 2024-06-26 | 3.90 | $4.10 | 9250 |
| 2024-06-25 | 3.87 | $4.00 | 778 |
| 2024-06-24 | 3.85 | $4.30 | 4435 |
| 2024-06-21 | 3.79 | $4.10 | 12577 |
| 2024-06-20 | 3.74 | $3.69 | 7082 |
| 2024-06-18 | 3.74 | $3.64 | 7224 |
| 2024-06-17 | 3.73 | $4.04 | 1268 |
| 2024-06-14 | 3.69 | $3.99 | 11996 |
| 2024-06-13 | 3.65 | $3.80 | 5247 |
| 2024-06-10 | 3.62 | $3.91 | 9005 |
| 2024-06-07 | 3.58 | $4.00 | 7355 |
| 2024-06-06 | 3.54 | $3.76 | 4171 |
| 2024-06-05 | 3.52 | $3.55 | 7360 |
| 2024-06-04 | 3.53 | $3.77 | 17281 |
| 2024-06-03 | 3.52 | $3.77 | 32547 |
| 2024-05-31 | 3.50 | $3.55 | 2932 |
| 2024-05-30 | 3.52 | $3.38 | 1703 |
| 2024-05-29 | 3.55 | $3.61 | 2880 |
| 2024-05-28 | 3.57 | $3.70 | 1839 |
| 2024-05-24 | 3.58 | $3.33 | 235 |
| 2024-05-23 | 3.62 | $3.28 | 1931 |
| 2024-05-22 | 3.68 | $3.39 | 1615 |
| 2024-05-21 | 3.73 | $3.32 | 3428 |
| 2024-05-20 | 3.80 | $3.37 | 2169 |
| 2024-05-17 | 3.87 | $3.13 | 4797 |
| 2024-05-16 | 3.96 | $3.48 | 6905 |
| 2024-05-15 | 4.03 | $3.29 | 15781 |
| 2024-05-14 | 4.13 | $3.51 | 7124 |
| 2024-05-13 | 4.21 | $3.58 | 15404 |
| 2024-05-10 | 4.28 | $3.98 | 4877 |
| 2024-05-09 | 4.33 | $4.29 | 1612 |
| 2024-05-08 | 4.35 | $4.26 | 9746 |
| 2024-05-07 | 4.38 | $4.15 | 2247 |
| 2024-05-06 | 4.42 | $4.10 | 3804 |
| 2024-05-03 | 4.48 | $4.24 | 5529 |
| 2024-05-01 | 4.52 | $4.32 | 971 |
| 2024-04-30 | 4.57 | $4.30 | 708 |
| 2024-04-29 | 4.62 | $4.35 | 8934 |
| 2024-04-26 | 4.67 | $4.30 | 1475 |
| 2024-04-25 | 4.73 | $4.19 | 591 |
| 2024-04-24 | 4.80 | $4.34 | 6595 |
| 2024-04-23 | 4.87 | $4.25 | 10576 |
| 2024-04-22 | 4.95 | $4.59 | 13055 |
| 2024-04-19 | 5.00 | $4.88 | 7579 |
| 2024-04-18 | 5.03 | $4.81 | 2846 |
| 2024-04-17 | 5.07 | $4.60 | 3510 |
| 2024-04-16 | 5.13 | $4.72 | 10723 |
| 2024-04-15 | 5.19 | $4.03 | 9779 |
| 2024-04-12 | 5.32 | $5.08 | 5536 |
| 2024-04-11 | 5.36 | $5.29 | 631 |
| 2024-04-10 | 5.38 | $5.30 | 1822 |
| 2024-04-09 | 5.40 | $5.30 | 4071 |
| 2024-04-08 | 5.42 | $5.38 | 190 |
| 2024-04-05 | 5.44 | $5.29 | 378 |
| 2024-04-04 | 5.47 | $5.29 | 2018 |
| 2024-04-03 | 5.51 | $5.35 | 9874 |
| 2024-04-02 | 5.54 | $5.30 | 21782 |
| 2024-04-01 | 5.58 | $5.21 | 4073 |
| 2024-03-28 | 5.64 | $5.30 | 1330 |
| 2024-03-27 | 5.69 | $5.51 | 3813 |
| 2024-03-26 | 5.73 | $5.22 | 7871 |
| 2024-03-25 | 5.80 | $5.45 | 17479 |
| 2024-03-21 | 5.85 | $5.63 | 1966 |
| 2024-03-20 | 5.89 | $5.32 | 8682 |
| 2024-03-19 | 5.97 | $5.60 | 9527 |
| 2024-03-18 | 6.02 | $5.96 | 16702 |
| 2024-03-15 | 6.03 | $5.82 | 25107 |
| 2024-03-13 | 6.06 | $5.74 | 1162 |
| 2024-03-12 | 6.10 | $5.90 | 11481 |
| 2024-03-07 | 6.13 | $5.88 | 433 |
| 2024-03-06 | 6.16 | $5.87 | 234 |
| 2024-03-05 | 6.19 | $5.86 | 238 |
| 2024-03-04 | 6.23 | $5.90 | 1500 |
| 2024-03-01 | 6.27 | $6.30 | 3416 |
| 2024-02-28 | 6.27 | $5.99 | 10172 |
| 2024-02-27 | 6.31 | $6.26 | 634 |
| 2024-02-26 | 6.32 | $6.25 | 3478 |
| 2024-02-23 | 6.34 | $6.27 | 714 |
| 2024-02-22 | 6.35 | $6.30 | — |
| 2024-02-21 | 6.36 | $6.30 | — |
| 2024-02-20 | 6.37 | $6.30 | 2306 |
| 2024-02-16 | 6.39 | $6.50 | 6375 |
| 2024-02-15 | 6.38 | $6.82 | 5287 |
| 2024-02-14 | 6.35 | $6.40 | 4478 |
| 2024-02-13 | 6.35 | $6.00 | — |
| 2024-02-12 | 6.40 | $6.00 | — |
| 2024-02-09 | 6.45 | $6.00 | 600 |
| 2024-02-08 | 6.51 | $6.00 | 3054 |
| 2024-02-07 | 6.58 | $6.20 | 2986 |
| 2024-02-06 | 6.64 | $6.35 | 1000 |
| 2024-02-05 | 6.69 | $6.35 | 4659 |
| 2024-02-02 | 6.74 | $6.85 | — |
| 2024-02-01 | 6.76 | $6.85 | 1332 |
| 2024-01-31 | 6.77 | $6.75 | — |
| 2024-01-30 | 6.80 | $6.75 | 6937 |
| 2024-01-29 | 6.84 | $6.50 | 673 |
| 2024-01-26 | 6.90 | $6.50 | — |
| 2024-01-25 | 6.97 | $6.50 | 407 |
| 2024-01-24 | 7.04 | $6.50 | 944 |
| 2024-01-23 | 7.11 | $6.51 | 1308 |
| 2024-01-22 | 7.19 | $6.50 | 4162 |
| 2024-01-19 | 7.26 | $6.80 | 3729 |
| 2024-01-18 | 7.31 | $6.50 | 1153 |
| 2024-01-17 | 7.39 | $6.50 | 3797 |
| 2024-01-16 | 7.47 | $6.95 | 4158 |
| 2024-01-12 | 7.50 | $7.40 | — |
| 2024-01-11 | 7.49 | $7.40 | 3540 |
| 2024-01-10 | 7.48 | $7.88 | 8764 |
| 2024-01-09 | 7.42 | $7.55 | 6313 |
| 2024-01-08 | 7.38 | $7.70 | 2685 |
| 2024-01-05 | 7.33 | $7.93 | 11567 |
| 2024-01-04 | 7.24 | $7.77 | 5866 |
| 2024-01-03 | 7.17 | $7.58 | — |
| 2024-01-02 | 7.11 | $7.58 | 897 |
| 2023-12-29 | 7.05 | $7.84 | 12052 |
| 2023-12-28 | 6.95 | $7.75 | 8392 |
| 2023-12-27 | 6.84 | $7.40 | 8494 |
| 2023-12-26 | 6.77 | $6.75 | 1389 |
| 2023-12-22 | 6.75 | $6.70 | 4317 |
| 2023-12-21 | 6.73 | $6.85 | 17908 |
| 2023-12-20 | 6.70 | $6.74 | 7870 |
| 2023-12-19 | 6.67 | $7.00 | 1856 |
| 2023-12-18 | 6.60 | $7.18 | 6718 |
| 2023-12-15 | 6.52 | $7.00 | 1911 |
| 2023-12-14 | 6.45 | $6.79 | 5419 |
| 2023-12-13 | 6.39 | $6.61 | 16743 |
| 2023-12-12 | 6.34 | $6.79 | 6921 |
| 2023-12-11 | 6.28 | $6.93 | 2759 |
| 2023-12-08 | 6.19 | $6.55 | 2275 |
| 2023-12-07 | 6.14 | $6.72 | 26896 |
| 2023-12-06 | 6.06 | $6.75 | 17506 |
| 2023-12-05 | 5.98 | $6.60 | 17615 |
| 2023-12-04 | 5.91 | $6.51 | 20687 |
| 2023-12-01 | 5.85 | $6.08 | 400 |
| 2023-11-30 | 5.82 | $6.08 | 8222 |
| 2023-11-29 | 5.79 | $5.83 | 7578 |
| 2023-11-28 | 5.79 | $5.70 | 3252 |
| 2023-11-27 | 5.81 | $5.90 | 1988 |
| 2023-11-24 | 5.80 | $5.79 | 150 |
| 2023-11-22 | 5.81 | $5.66 | 3384 |
| 2023-11-21 | 5.83 | $5.80 | 18904 |
| 2023-11-20 | 5.84 | $5.70 | 21986 |
| 2023-11-17 | 5.86 | $5.97 | 2925 |
| 2023-11-16 | 5.85 | $5.75 | 3116 |
| 2023-11-15 | 5.87 | $5.85 | 10041 |
| 2023-11-14 | 5.88 | $5.80 | 5330 |
| 2023-11-13 | 5.89 | $5.74 | 13477 |
| 2023-11-10 | 5.91 | $5.90 | 13224 |
| 2023-11-09 | 5.91 | $5.65 | 10447 |
| 2023-11-08 | 5.94 | $5.73 | 9900 |
| 2023-11-07 | 5.96 | $5.93 | 18372 |
| 2023-11-06 | 5.97 | $5.80 | 15700 |
| 2023-11-03 | 5.99 | $5.90 | 668 |
| 2023-11-02 | 6.01 | $5.80 | 6860 |
| 2023-11-01 | 6.03 | $5.94 | 13314 |
| 2023-10-31 | 6.05 | $6.15 | 2532 |
| 2023-10-30 | 6.04 | $6.36 | 5100 |
| 2023-10-27 | 6.03 | $5.91 | — |
| 2023-10-26 | 6.06 | $5.91 | 558 |
| 2023-10-25 | 6.09 | $6.02 | — |
| 2023-10-24 | 6.11 | $6.02 | 707 |
| 2023-10-23 | 6.14 | $6.15 | 1738 |
| 2023-10-20 | 6.16 | $5.75 | 7419 |
| 2023-10-19 | 6.23 | $5.76 | 4664 |
| 2023-10-18 | 6.31 | $6.07 | 2163 |
| 2023-10-17 | 6.38 | $6.06 | 12597 |
| 2023-10-16 | 6.45 | $5.91 | 3267 |
| 2023-10-13 | 6.56 | $5.98 | 974 |
| 2023-10-12 | 6.67 | $6.10 | 15894 |
| 2023-10-11 | 6.79 | $6.27 | 21138 |
| 2023-10-10 | 6.91 | $6.20 | 11944 |
| 2023-10-09 | 7.05 | $6.21 | 20410 |
| 2023-10-06 | 7.20 | $6.40 | 30690 |
| 2023-10-05 | 7.35 | $6.19 | 31748 |
| 2023-10-04 | 7.54 | $6.31 | 47803 |
| 2023-10-03 | 7.73 | $6.95 | 15359 |
| 2023-10-02 | 7.87 | $7.20 | 4573 |
| 2023-09-29 | 8.00 | $6.92 | 6467 |
| 2023-09-28 | 8.16 | $6.28 | 283923 |
| 2023-09-27 | 8.41 | $6.51 | 5382 |
| 2023-09-26 | 8.64 | $6.98 | 27418 |
| 2023-09-25 | 8.85 | $7.49 | 9742 |
| 2023-09-22 | 9.02 | $8.15 | 12061 |
| 2023-09-21 | 9.13 | $8.57 | 18461 |
| 2023-09-20 | 9.22 | $8.02 | 15365 |
| 2023-09-19 | 9.37 | $8.73 | 3391 |
| 2023-09-18 | 9.46 | $9.05 | 4161 |
| 2023-09-15 | 9.53 | $8.88 | 831 |
| 2023-09-14 | 9.62 | $9.50 | 1725 |
| 2023-09-13 | 9.65 | $9.35 | 3090 |
| 2023-09-12 | 9.70 | $9.50 | 4111 |
| 2023-09-11 | 9.74 | $9.45 | 7145 |
| 2023-09-08 | 9.78 | $9.51 | 10777 |
| 2023-09-07 | 9.82 | $9.60 | 6908 |
| 2023-09-06 | 9.84 | $9.56 | 8519 |
| 2023-09-05 | 9.88 | $9.45 | 8110 |
| 2023-09-01 | 9.92 | $9.79 | 2197 |
| 2023-08-31 | 9.93 | $8.80 | 6512 |
| 2023-08-30 | 10.03 | $9.77 | 4221 |
| 2023-08-29 | 10.05 | $9.61 | 4071 |
| 2023-08-28 | 10.08 | $9.85 | 12425 |
| 2023-08-25 | 10.09 | $10.23 | 4877 |
| 2023-08-24 | 10.06 | $9.95 | 1449 |
| 2023-08-23 | 10.06 | $10.50 | 4686 |
| 2023-08-22 | 10.01 | $10.73 | 3496 |
| 2023-08-21 | 9.93 | $10.60 | 16246 |
| 2023-08-18 | 9.86 | $10.73 | 4609 |
| 2023-08-17 | 9.77 | $9.80 | 4987 |
| 2023-08-16 | 9.77 | $10.65 | 3674 |
| 2023-08-15 | 9.68 | $9.51 | 1110 |
| 2023-08-14 | 9.71 | $9.60 | 11097 |
| 2023-08-11 | 9.73 | $9.49 | 2554 |
| 2023-08-10 | 9.77 | $9.62 | 2184 |
| 2023-08-09 | 9.80 | $9.56 | 2702 |
| 2023-08-08 | 9.84 | $9.68 | 12460 |
| 2023-08-07 | 9.87 | $9.58 | 1699 |
| 2023-08-04 | 9.91 | $9.50 | 3940 |
| 2023-08-03 | 9.96 | $9.52 | 925 |
| 2023-08-02 | 10.01 | $10.03 | 8914 |
| 2023-08-01 | 10.01 | $9.80 | 2950 |
| 2023-07-31 | 10.03 | $9.80 | 10625 |
| 2023-07-28 | 10.05 | $10.23 | 16178 |
| 2023-07-27 | 10.02 | $10.20 | 7296 |
| 2023-07-26 | 9.99 | $9.69 | 3552 |
| 2023-07-25 | 10.01 | $10.10 | 6789 |
| 2023-07-24 | 9.97 | $10.02 | 2902 |
| 2023-07-21 | 9.94 | $9.43 | 7526 |
| 2023-07-20 | 9.95 | $9.61 | 21503 |
| 2023-07-19 | 9.94 | $10.10 | 6077 |
| 2023-07-18 | 9.86 | $10.31 | 18061 |
| 2023-07-17 | 9.74 | $10.88 | 14768 |
| 2023-07-14 | 9.55 | $10.76 | 12957 |
| 2023-07-13 | 9.34 | $9.93 | 20093 |
| 2023-07-12 | 9.20 | $10.45 | 18898 |
| 2023-07-11 | 8.98 | $9.70 | 13763 |
| 2023-07-10 | 8.83 | $10.00 | 16185 |
| 2023-07-07 | 8.62 | $9.70 | 6078 |
| 2023-07-06 | 8.42 | $9.70 | 12324 |
| 2023-07-05 | 8.21 | $9.70 | 19828 |
| 2023-07-03 | 7.98 | $9.69 | 2401 |
| 2023-06-30 | 7.74 | $9.70 | 35434 |
| 2023-06-29 | 7.48 | $9.97 | 223351 |
| 2023-06-28 | 7.17 | $8.56 | 13090 |
| 2023-06-27 | 6.98 | $8.39 | 56889 |
| 2023-06-26 | 6.79 | $8.40 | 24517 |
| 2023-06-23 | 6.60 | $8.20 | 79923 |
| 2023-06-22 | 6.41 | $7.65 | 77513 |
| 2023-06-21 | 6.27 | $7.30 | 110959 |
| 2023-06-20 | 6.16 | $6.70 | 23037 |
| 2023-06-16 | 6.10 | $6.05 | 2042 |
| 2023-06-15 | 6.11 | $6.05 | 1829 |
| 2023-06-14 | 6.12 | $6.18 | 2477 |
| 2023-06-13 | 6.11 | $6.37 | 15332 |
| 2023-06-12 | 6.09 | $6.20 | 31407 |
| 2023-06-09 | 6.09 | $6.10 | 560 |
| 2023-06-08 | 6.10 | $6.17 | 15481 |
| 2023-06-07 | 6.10 | $6.04 | 24731 |
| 2023-06-06 | 6.12 | $6.05 | 1913 |
| 2023-06-05 | 6.14 | $6.27 | 16526 |
| 2023-06-02 | 6.14 | $6.00 | 48220 |
| 2023-06-01 | 6.15 | $5.92 | 18590 |
| 2023-05-31 | 6.18 | $5.60 | 14948 |
| 2023-05-30 | 6.24 | $5.96 | 420 |
| 2023-05-26 | 6.27 | $6.02 | 6515 |
| 2023-05-25 | 6.30 | $6.42 | 21221 |
| 2023-05-24 | 6.29 | $5.90 | 23355 |
| 2023-05-23 | 6.34 | $6.00 | 8986 |
| 2023-05-22 | 6.38 | $6.50 | 16711 |
| 2023-05-19 | 6.38 | $6.43 | 9300 |
| 2023-05-18 | 6.39 | $6.55 | 23051 |
| 2023-05-17 | 6.39 | $5.96 | 18145 |
| 2023-05-16 | 6.46 | $5.71 | 23877 |
| 2023-05-15 | 6.56 | $7.00 | 15848 |
| 2023-05-12 | 6.54 | $6.71 | 18673 |
| 2023-05-11 | 6.56 | $6.90 | 25662 |
| 2023-05-10 | 6.56 | $6.55 | 19949 |
| 2023-05-09 | 6.61 | $6.28 | 9129 |
| 2023-05-08 | 6.69 | $6.25 | 23445 |
| 2023-05-05 | 6.78 | $5.90 | 35093 |
| 2023-05-04 | 6.92 | $5.33 | 14346 |
| 2023-05-03 | 7.13 | $6.30 | 16035 |
| 2023-05-02 | 7.26 | $6.26 | 40725 |
| 2023-05-01 | 7.40 | $6.00 | 23992 |
| 2023-04-28 | 7.58 | $7.21 | 22974 |
| 2023-04-27 | 7.65 | $7.15 | 13031 |
| 2023-04-26 | 7.73 | $6.90 | 23000 |
| 2023-04-25 | 7.83 | $7.21 | 34583 |
| 2023-04-24 | 7.91 | $7.01 | 42653 |
| 2023-04-21 | 8.01 | $7.47 | 19136 |
| 2023-04-20 | 8.08 | $7.29 | 20758 |
| 2023-04-19 | 8.17 | $7.57 | 38958 |
| 2023-04-18 | 8.25 | $8.04 | 74094 |
| 2023-04-17 | 8.31 | $7.85 | 52029 |
| 2023-04-14 | 8.39 | $8.35 | 95174 |
| 2023-04-13 | 8.43 | $8.12 | 24964 |
| 2023-04-12 | 8.50 | $8.19 | 44215 |
| 2023-04-11 | 8.59 | $8.12 | 38363 |
| 2023-04-10 | 8.66 | $8.55 | 40764 |
| 2023-04-06 | 8.70 | $8.28 | 99973 |
| 2023-04-05 | 8.76 | $8.84 | 66416 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
0.38
2025-12-18
Close Price
$0.45
Vol: 23779
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
0.12
Average
5.32
Maximum
10.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-12-18 | 0.38 | $0.45 | 23779 |
| 2025-12-17 | 0.37 | $0.45 | 4955 |
| 2025-12-16 | 0.36 | $0.45 | — |
| 2025-12-15 | 0.36 | $0.45 | 1146 |
| 2025-12-12 | 0.35 | $0.44 | 816 |
| 2025-12-11 | 0.34 | $0.46 | 18846 |
| 2025-12-10 | 0.33 | $0.40 | 260 |
| 2025-12-09 | 0.34 | $0.45 | 806 |
| 2025-12-08 | 0.33 | $0.45 | 642 |
| 2025-12-05 | 0.32 | $0.45 | 3292 |
| 2025-12-04 | 0.31 | $0.43 | 403 |
| 2025-12-03 | 0.31 | $0.54 | 1717 |
| 2025-12-02 | 0.28 | $0.45 | 44767 |
| 2025-12-01 | 0.27 | $0.45 | 2666 |
| 2025-11-28 | 0.26 | $0.47 | 1003 |
| 2025-11-26 | 0.25 | $0.43 | 638 |
| 2025-11-25 | 0.24 | $0.50 | 2457 |
| 2025-11-24 | 0.22 | $0.50 | 6800 |
| 2025-11-21 | 0.19 | $0.44 | 5842 |
| 2025-11-20 | 0.18 | $0.50 | 8118 |
| 2025-11-19 | 0.15 | $0.44 | 180 |
| 2025-11-18 | 0.14 | $0.40 | 13774 |
| 2025-11-17 | 0.13 | $0.40 | 3695 |
| 2025-11-14 | 0.13 | $0.40 | 4936 |
| 2025-11-13 | 0.12 | $0.40 | 4838 |
| 2025-11-12 | 0.12 | $0.41 | 3277 |
| 2025-11-11 | 0.12 | $0.37 | 1252 |
| 2025-11-10 | 0.13 | $0.40 | 1456 |
| 2025-11-07 | 0.14 | $0.50 | 6342 |
| 2025-11-06 | 0.14 | $0.40 | 20325 |
| 2025-11-05 | 0.16 | $0.41 | 8435 |
| 2025-11-04 | 0.18 | $0.51 | 21978 |
| 2025-11-03 | 0.19 | $0.40 | 25427 |
| 2025-10-31 | 0.23 | $0.40 | 48904 |
| 2025-10-30 | 0.27 | $0.38 | 63047 |
| 2025-10-29 | 0.34 | $0.36 | 95856 |
| 2025-10-28 | 0.42 | $0.54 | 365900 |
| 2025-10-27 | 0.48 | $0.60 | 161200 |
| 2025-10-24 | 0.55 | $0.72 | 306226 |
| 2025-10-23 | 0.60 | $0.76 | 1.2M |
| 2025-10-22 | 0.66 | $1.12 | 44147 |
| 2025-10-21 | 0.66 | $1.12 | 43647 |
| 2025-10-20 | 0.66 | $1.12 | 44147 |
| 2025-10-17 | 0.67 | $1.03 | 52400 |
| 2025-10-16 | 0.70 | $1.11 | 109800 |
| 2025-10-15 | 0.73 | $1.15 | 193902 |
| 2025-10-14 | 0.76 | $1.04 | 140500 |
| 2025-10-13 | 0.82 | $1.01 | 101000 |
| 2025-10-10 | 0.91 | $0.96 | 279300 |
| 2025-10-09 | 1.02 | $1.12 | 169003 |
| 2025-10-08 | 1.13 | $1.16 | 289902 |
| 2025-10-07 | 1.26 | $1.19 | 886800 |
| 2025-10-06 | 1.40 | $1.08 | 126600 |
| 2025-10-03 | 1.60 | $1.13 | 321400 |
| 2025-10-02 | 1.82 | $1.24 | 1.3M |
| 2025-10-01 | 2.06 | $1.16 | 8.9M |
| 2025-09-30 | 2.37 | $0.80 | 433100 |
| 2025-09-29 | 2.80 | $1.12 | 734800 |
| 2025-09-26 | 3.24 | $1.26 | 727200 |
| 2025-09-25 | 3.73 | $1.67 | 1.2M |
| 2025-09-24 | 4.20 | $3.41 | 12044 |
| 2025-09-23 | 4.39 | $3.88 | 32100 |
| 2025-09-22 | 4.52 | $4.31 | 7632 |
| 2025-09-19 | 4.57 | $4.77 | 2500 |
| 2025-09-18 | 4.54 | $4.50 | 2279 |
| 2025-09-17 | 4.55 | $4.50 | 2279 |
| 2025-09-16 | 4.57 | $4.50 | 11324 |
| 2025-09-15 | 4.60 | $4.60 | 21846 |
| 2025-09-12 | 4.60 | $4.50 | 4100 |
| 2025-09-11 | 4.63 | $4.71 | 15500 |
| 2025-09-10 | 4.62 | $4.64 | 700 |
| 2025-09-09 | 4.62 | $4.59 | 1645 |
| 2025-09-08 | 4.64 | $4.50 | 600 |
| 2025-09-05 | 4.67 | $4.54 | 7900 |
| 2025-09-04 | 4.70 | $4.55 | 6100 |
| 2025-09-03 | 4.74 | $4.55 | 2300 |
| 2025-09-02 | 4.78 | $4.55 | 1748 |
| 2025-08-29 | 4.83 | $4.80 | 13700 |
| 2025-08-28 | 4.84 | $4.50 | 9500 |
| 2025-08-27 | 4.90 | $4.93 | 11500 |
| 2025-08-26 | 4.89 | $4.90 | 12200 |
| 2025-08-25 | 4.89 | $4.97 | 6800 |
| 2025-08-22 | 4.86 | $5.00 | 13000 |
| 2025-08-21 | 4.83 | $4.73 | 36327 |
| 2025-08-20 | 4.84 | $4.80 | 1900 |
| 2025-08-19 | 4.85 | $4.80 | 2100 |
| 2025-08-18 | 4.85 | $4.75 | 3900 |
| 2025-08-15 | 4.87 | $4.90 | 900 |
| 2025-08-14 | 4.85 | $4.92 | 12400 |
| 2025-08-13 | 4.83 | $4.77 | 1600 |
| 2025-08-12 | 4.84 | $5.25 | 613 |
| 2025-08-11 | 4.75 | $4.61 | 4321 |
| 2025-08-08 | 4.78 | $4.80 | 17324 |
| 2025-08-07 | 4.77 | $4.58 | 39500 |
| 2025-08-06 | 4.80 | $5.05 | 8000 |
| 2025-08-05 | 4.75 | $4.92 | 900 |
| 2025-08-04 | 4.71 | $4.64 | 1225 |
| 2025-08-01 | 4.72 | $4.65 | 500 |
| 2025-07-31 | 4.74 | $4.85 | 1925 |
| 2025-07-30 | 4.71 | $4.78 | 2800 |
| 2025-07-29 | 4.69 | $4.77 | 3710 |
| 2025-07-28 | 4.68 | $4.75 | 829 |
| 2025-07-25 | 4.66 | $4.65 | 5900 |
| 2025-07-24 | 4.67 | $4.65 | 5822 |
| 2025-07-23 | 4.67 | $4.65 | 600 |
| 2025-07-22 | 4.68 | $4.66 | 1500 |
| 2025-07-21 | 4.68 | $4.57 | 10200 |
| 2025-07-18 | 4.70 | $4.40 | 1542 |
| 2025-07-17 | 4.77 | $4.80 | 62 |
| 2025-07-16 | 4.76 | $4.80 | 400 |
| 2025-07-15 | 4.74 | $4.75 | 800 |
| 2025-07-14 | 4.74 | $4.45 | 717 |
| 2025-07-11 | 4.80 | $4.58 | 1941 |
| 2025-07-10 | 4.83 | $4.75 | 500 |
| 2025-07-09 | 4.84 | $4.87 | 1209 |
| 2025-07-08 | 4.83 | $4.92 | 8219 |
| 2025-07-07 | 4.80 | $4.72 | 1500 |
| 2025-07-03 | 4.81 | $4.72 | 57815 |
| 2025-07-02 | 4.82 | $4.76 | 30744 |
| 2025-07-01 | 4.82 | $4.87 | 1400 |
| 2025-06-30 | 4.80 | $5.02 | 60506 |
| 2025-06-27 | 4.74 | $4.95 | 47731 |
| 2025-06-26 | 4.69 | $4.85 | 45344 |
| 2025-06-25 | 4.65 | $4.55 | 1046 |
| 2025-06-24 | 4.67 | $4.67 | 531 |
| 2025-06-23 | 4.67 | $4.46 | 2100 |
| 2025-06-20 | 4.71 | $4.45 | 2109 |
| 2025-06-18 | 4.75 | $4.75 | 722 |
| 2025-06-17 | 4.74 | $4.75 | 700 |
| 2025-06-16 | 4.73 | $4.73 | 5400 |
| 2025-06-13 | 4.72 | $5.17 | 5100 |
| 2025-06-12 | 4.62 | $4.72 | 717 |
| 2025-06-11 | 4.59 | $4.67 | — |
| 2025-06-10 | 4.57 | $4.67 | 206 |
| 2025-06-09 | 4.55 | $4.64 | — |
| 2025-06-06 | 4.53 | $4.64 | 475 |
| 2025-06-05 | 4.51 | $4.64 | — |
| 2025-06-04 | 4.48 | $4.64 | 1800 |
| 2025-06-03 | 4.45 | $4.26 | 2200 |
| 2025-06-02 | 4.49 | $4.51 | 80637 |
| 2025-05-30 | 4.49 | $4.06 | 4100 |
| 2025-05-29 | 4.58 | $4.70 | 3300 |
| 2025-05-28 | 4.55 | $4.25 | 1616 |
| 2025-05-27 | 4.61 | $4.63 | 1700 |
| 2025-05-23 | 4.60 | $4.75 | 2534 |
| 2025-05-22 | 4.56 | $4.46 | 521 |
| 2025-05-21 | 4.58 | $4.75 | — |
| 2025-05-20 | 4.54 | $4.75 | 800 |
| 2025-05-19 | 4.50 | $4.59 | 4014 |
| 2025-05-16 | 4.48 | $4.63 | 16700 |
| 2025-05-15 | 4.44 | $4.60 | 6905 |
| 2025-05-14 | 4.41 | $4.61 | 3700 |
| 2025-05-13 | 4.38 | $4.75 | 29708 |
| 2025-05-12 | 4.31 | $4.60 | 9141 |
| 2025-05-09 | 4.25 | $4.47 | 14104 |
| 2025-05-08 | 4.22 | $4.34 | 4404 |
| 2025-05-07 | 4.21 | $4.15 | 1837 |
| 2025-05-06 | 4.25 | $4.30 | 6222 |
| 2025-05-05 | 4.25 | $4.19 | 2500 |
| 2025-05-02 | 4.28 | $4.39 | 5700 |
| 2025-05-01 | 4.27 | $4.39 | 15800 |
| 2025-04-30 | 4.27 | $4.02 | 16100 |
| 2025-04-29 | 4.34 | $4.30 | — |
| 2025-04-28 | 4.36 | $4.30 | 6847 |
| 2025-04-25 | 4.39 | $4.38 | 2600 |
| 2025-04-24 | 4.41 | $4.47 | — |
| 2025-04-23 | 4.42 | $4.47 | 500 |
| 2025-04-22 | 4.42 | $4.32 | 7911 |
| 2025-04-21 | 4.46 | $4.45 | 3500 |
| 2025-04-17 | 4.47 | $4.21 | — |
| 2025-04-16 | 4.54 | $4.21 | 14436 |
| 2025-04-15 | 4.63 | $4.31 | 4340 |
| 2025-04-14 | 4.70 | $4.67 | 5000 |
| 2025-04-11 | 4.71 | $4.31 | 6400 |
| 2025-04-10 | 4.80 | $4.35 | 13225 |
| 2025-04-09 | 4.90 | $4.66 | 6228 |
| 2025-04-08 | 4.94 | $4.55 | 7029 |
| 2025-04-07 | 5.02 | $4.79 | 7200 |
| 2025-04-04 | 5.06 | $5.20 | 26851 |
| 2025-04-03 | 5.01 | $4.70 | 1200 |
| 2025-04-02 | 5.07 | $4.90 | 1300 |
| 2025-04-01 | 5.08 | $4.97 | 7220 |
| 2025-03-31 | 5.09 | $4.96 | 17017 |
| 2025-03-28 | 5.10 | $5.09 | 5376 |
| 2025-03-27 | 5.08 | $5.50 | 34400 |
| 2025-03-26 | 4.97 | $5.30 | 7902 |
| 2025-03-25 | 4.88 | $5.50 | 27200 |
| 2025-03-24 | 4.74 | $5.25 | 35821 |
| 2025-03-21 | 4.63 | $5.15 | 47203 |
| 2025-03-20 | 4.52 | $4.80 | 43700 |
| 2025-03-19 | 4.46 | $5.07 | 23634 |
| 2025-03-18 | 4.34 | $5.00 | 50001 |
| 2025-03-17 | 4.22 | $5.01 | 93411 |
| 2025-03-14 | 4.08 | $4.38 | 46100 |
| 2025-03-13 | 4.05 | $4.35 | 64042 |
| 2025-03-12 | 4.02 | $4.31 | 52900 |
| 2025-03-11 | 3.99 | $3.72 | 16000 |
| 2025-03-10 | 4.09 | $3.90 | 26316 |
| 2025-03-07 | 4.17 | $3.95 | 35900 |
| 2025-03-06 | 4.25 | $3.98 | 40702 |
| 2025-03-05 | 4.35 | $4.02 | 13100 |
| 2025-03-04 | 4.45 | $4.20 | 8000 |
| 2025-03-03 | 4.52 | $4.26 | 6540 |
| 2025-02-28 | 4.60 | $4.25 | 10700 |
| 2025-02-27 | 4.70 | $4.65 | 900 |
| 2025-02-26 | 4.73 | $4.60 | 1700 |
| 2025-02-25 | 4.77 | $4.40 | 5207 |
| 2025-02-24 | 4.87 | $4.55 | 41700 |
| 2025-02-21 | 4.95 | $4.60 | 19400 |
| 2025-02-20 | 5.03 | $4.98 | 4758 |
| 2025-02-19 | 5.04 | $5.02 | 4525 |
| 2025-02-18 | 5.05 | $5.06 | 21200 |
| 2025-02-14 | 5.05 | $5.00 | 1431 |
| 2025-02-13 | 5.07 | $4.99 | 2706 |
| 2025-02-12 | 5.09 | $5.07 | — |
| 2025-02-11 | 5.09 | $5.07 | 2526 |
| 2025-02-10 | 5.10 | $5.03 | 3400 |
| 2025-02-07 | 5.12 | $5.27 | — |
| 2025-02-06 | 5.08 | $5.27 | 3023 |
| 2025-02-05 | 5.05 | $5.06 | 923 |
| 2025-02-04 | 5.05 | $4.88 | 1100 |
| 2025-02-03 | 5.09 | $4.90 | 7100 |
| 2025-01-31 | 5.13 | $5.00 | 15900 |
| 2025-01-30 | 5.16 | $5.22 | 2939 |
| 2025-01-29 | 5.15 | $5.45 | 2200 |
| 2025-01-28 | 5.08 | $5.46 | 3847 |
| 2025-01-27 | 5.01 | $5.31 | 4400 |
| 2025-01-24 | 4.95 | $5.33 | — |
| 2025-01-23 | 4.88 | $5.33 | 3600 |
| 2025-01-22 | 4.81 | $5.33 | 13200 |
| 2025-01-21 | 4.71 | $4.84 | 3000 |
| 2025-01-17 | 4.71 | $4.82 | 742 |
| 2025-01-16 | 4.72 | $4.98 | 1300 |
| 2025-01-15 | 4.69 | $4.74 | 3000 |
| 2025-01-14 | 4.71 | $4.57 | 7826 |
| 2025-01-13 | 4.78 | $4.51 | 17809 |
| 2025-01-10 | 4.86 | $4.47 | 8300 |
| 2025-01-08 | 4.97 | $4.43 | 20900 |
| 2025-01-07 | 5.11 | $4.61 | 17200 |
| 2025-01-06 | 5.23 | $5.00 | 18415 |
| 2025-01-03 | 5.29 | $5.10 | 26812 |
| 2025-01-02 | 5.34 | $5.35 | 16300 |
| 2024-12-31 | 5.34 | $5.29 | 10511 |
| 2024-12-30 | 5.36 | $5.55 | 13233 |
| 2024-12-27 | 5.33 | $5.29 | 18016 |
| 2024-12-26 | 5.34 | $5.00 | 16600 |
| 2024-12-24 | 5.42 | $5.35 | 5532 |
| 2024-12-23 | 5.44 | $5.40 | 6200 |
| 2024-12-20 | 5.46 | $5.68 | 6400 |
| 2024-12-19 | 5.41 | $5.62 | 3300 |
| 2024-12-18 | 5.37 | $5.39 | 7435 |
| 2024-12-17 | 5.38 | $5.70 | 3400 |
| 2024-12-16 | 5.32 | $5.93 | 12358 |
| 2024-12-13 | 5.20 | $5.24 | 17600 |
| 2024-12-12 | 5.21 | $5.50 | 5800 |
| 2024-12-11 | 5.17 | $5.64 | 5109 |
| 2024-12-10 | 5.09 | $5.73 | 2900 |
| 2024-12-09 | 4.99 | $5.10 | 2200 |
| 2024-12-06 | 5.00 | $5.10 | 8100 |
| 2024-12-05 | 5.01 | $5.00 | 2400 |
| 2024-12-04 | 5.05 | $4.89 | 4516 |
| 2024-12-03 | 5.12 | $4.92 | 4107 |
| 2024-12-02 | 5.19 | $5.48 | 6015 |
| 2024-11-29 | 5.16 | $5.34 | 7600 |
| 2024-11-27 | 5.16 | $4.93 | 5608 |
| 2024-11-26 | 5.25 | $4.71 | 18259 |
| 2024-11-25 | 5.40 | $5.05 | 10515 |
| 2024-11-22 | 5.50 | $5.09 | 16000 |
| 2024-11-21 | 5.61 | $5.16 | 10539 |
| 2024-11-20 | 5.72 | $5.56 | 1705 |
| 2024-11-19 | 5.77 | $5.05 | 19708 |
| 2024-11-18 | 5.94 | $5.30 | 7800 |
| 2024-11-15 | 6.08 | $5.30 | 7230 |
| 2024-11-14 | 6.24 | $5.50 | 28600 |
| 2024-11-13 | 6.39 | $6.00 | 47300 |
| 2024-11-12 | 6.45 | $6.30 | 19602 |
| 2024-11-11 | 6.46 | $6.10 | 62000 |
| 2024-11-08 | 6.52 | $6.00 | 20844 |
| 2024-11-07 | 6.60 | $5.80 | 22443 |
| 2024-11-06 | 6.73 | $6.10 | 4700 |
| 2024-11-05 | 6.82 | $6.68 | 2142 |
| 2024-11-04 | 6.80 | $6.81 | 10910 |
| 2024-11-01 | 6.75 | $6.23 | 11600 |
| 2024-10-31 | 6.81 | $6.23 | 1436 |
| 2024-10-30 | 6.87 | $6.57 | 3832 |
| 2024-10-29 | 6.87 | $6.57 | 200 |
| 2024-10-28 | 6.87 | $6.40 | 4700 |
| 2024-10-25 | 6.90 | $6.70 | 13475 |
| 2024-10-24 | 6.86 | $7.00 | 2800 |
| 2024-10-23 | 6.76 | $7.10 | 23007 |
| 2024-10-22 | 6.61 | $7.70 | 35405 |
| 2024-10-21 | 6.31 | $7.35 | 65226 |
| 2024-10-18 | 6.03 | $6.56 | 3925 |
| 2024-10-17 | 5.87 | $6.51 | 45041 |
| 2024-10-16 | 5.69 | $5.62 | 25100 |
| 2024-10-15 | 5.67 | $5.44 | 2100 |
| 2024-10-14 | 5.68 | $5.91 | 7200 |
| 2024-10-11 | 5.59 | $5.91 | 1300 |
| 2024-10-10 | 5.49 | $5.57 | 9200 |
| 2024-10-09 | 5.44 | $5.75 | 9800 |
| 2024-10-08 | 5.34 | $5.50 | 5399 |
| 2024-10-07 | 5.28 | $5.10 | 1700 |
| 2024-10-04 | 5.29 | $5.21 | 6534 |
| 2024-10-03 | 5.28 | $5.51 | 5828 |
| 2024-10-02 | 5.20 | $5.80 | 1444 |
| 2024-10-01 | 5.04 | $5.76 | 2028 |
| 2024-09-30 | 4.87 | $5.87 | 7800 |
| 2024-09-27 | 4.65 | $5.45 | 47825 |
| 2024-09-26 | 4.48 | $4.61 | 1100 |
| 2024-09-25 | 4.46 | $4.70 | 1847 |
| 2024-09-24 | 4.42 | $4.64 | 1305 |
| 2024-09-23 | 4.38 | $4.47 | 12700 |
| 2024-09-20 | 4.38 | $4.60 | 700 |
| 2024-09-19 | 4.35 | $4.50 | 1039 |
| 2024-09-18 | 4.34 | $4.40 | 3100 |
| 2024-09-17 | 4.34 | $4.29 | 2300 |
| 2024-09-16 | 4.37 | $4.60 | 300 |
| 2024-09-13 | 4.34 | $4.60 | 1400 |
| 2024-09-12 | 4.31 | $4.35 | 2900 |
| 2024-09-11 | 4.33 | $4.20 | 13216 |
| 2024-09-10 | 4.38 | $4.35 | 5400 |
| 2024-09-09 | 4.41 | $4.20 | 2900 |
| 2024-09-06 | 4.48 | $4.29 | 4800 |
| 2024-09-05 | 4.54 | $4.09 | 5426 |
| 2024-09-04 | 4.65 | $4.07 | 2027 |
| 2024-09-03 | 4.79 | $4.11 | 5445 |
| 2024-08-30 | 4.94 | $4.22 | 21400 |
| 2024-08-29 | 5.09 | $4.09 | 3700 |
| 2024-08-28 | 5.29 | $4.32 | 5614 |
| 2024-08-27 | 5.48 | $4.67 | 19148 |
| 2024-08-26 | 5.62 | $4.65 | 33700 |
| 2024-08-23 | 5.79 | $5.00 | 9149 |
| 2024-08-22 | 5.90 | $5.11 | 42445 |
| 2024-08-21 | 6.01 | $5.69 | 4403 |
| 2024-08-20 | 6.01 | $5.90 | 13114 |
| 2024-08-19 | 5.97 | $5.99 | 8100 |
| 2024-08-16 | 5.89 | $6.00 | 23048 |
| 2024-08-15 | 5.79 | $5.42 | 9025 |
| 2024-08-14 | 5.80 | $5.58 | 31538 |
| 2024-08-13 | 5.77 | $5.80 | 32917 |
| 2024-08-12 | 5.69 | $6.15 | 24837 |
| 2024-08-09 | 5.52 | $6.25 | 41321 |
| 2024-08-08 | 5.29 | $6.22 | 115415 |
| 2024-08-07 | 5.04 | $5.20 | 38246 |
| 2024-08-06 | 4.95 | $5.41 | 21835 |
| 2024-08-05 | 4.80 | $5.28 | 21533 |
| 2024-08-02 | 4.65 | $5.64 | 62014 |
| 2024-08-01 | 4.40 | $5.29 | 74311 |
| 2024-07-31 | 4.19 | $5.10 | 21327 |
| 2024-07-30 | 3.98 | $4.60 | 58333 |
| 2024-07-29 | 3.83 | $4.57 | 78750 |
| 2024-07-26 | 3.68 | $4.62 | 60300 |
| 2024-07-25 | 3.48 | $3.58 | 315719 |
| 2024-07-24 | 3.48 | $3.51 | 15026 |
| 2024-07-23 | 3.49 | $3.22 | 6107 |
| 2024-07-22 | 3.56 | $3.30 | 4746 |
| 2024-07-19 | 3.63 | $3.35 | 1472 |
| 2024-07-18 | 3.70 | $3.65 | 314 |
| 2024-07-16 | 3.72 | $3.64 | 654 |
| 2024-07-15 | 3.74 | $3.51 | 573 |
| 2024-07-12 | 3.80 | $3.64 | 522 |
| 2024-07-11 | 3.84 | $3.76 | 446 |
| 2024-07-10 | 3.86 | $3.80 | 8792 |
| 2024-07-05 | 3.87 | $3.65 | 1961 |
| 2024-07-03 | 3.92 | $3.54 | 8070 |
| 2024-07-02 | 3.99 | $4.00 | 5870 |
| 2024-07-01 | 3.99 | $4.13 | 506 |
| 2024-06-28 | 3.95 | $3.92 | 6484 |
| 2024-06-27 | 3.95 | $4.12 | 4290 |
| 2024-06-26 | 3.91 | $4.10 | 9250 |
| 2024-06-25 | 3.87 | $4.00 | 778 |
| 2024-06-24 | 3.84 | $4.30 | 4435 |
| 2024-06-21 | 3.75 | $4.10 | 12577 |
| 2024-06-20 | 3.68 | $3.69 | 7082 |
| 2024-06-18 | 3.68 | $3.64 | 7224 |
| 2024-06-17 | 3.70 | $4.04 | 1268 |
| 2024-06-14 | 3.64 | $3.99 | 11996 |
| 2024-06-13 | 3.58 | $3.80 | 5247 |
| 2024-06-10 | 3.55 | $3.91 | 9005 |
| 2024-06-07 | 3.50 | $4.00 | 7355 |
| 2024-06-06 | 3.42 | $3.76 | 4171 |
| 2024-06-05 | 3.38 | $3.55 | 7360 |
| 2024-06-04 | 3.37 | $3.77 | 17281 |
| 2024-06-03 | 3.32 | $3.77 | 32547 |
| 2024-05-31 | 3.27 | $3.55 | 2932 |
| 2024-05-30 | 3.25 | $3.38 | 1703 |
| 2024-05-29 | 3.27 | $3.61 | 2880 |
| 2024-05-28 | 3.25 | $3.70 | 1839 |
| 2024-05-24 | 3.21 | $3.33 | 235 |
| 2024-05-23 | 3.24 | $3.28 | 1931 |
| 2024-05-22 | 3.29 | $3.39 | 1615 |
| 2024-05-21 | 3.33 | $3.32 | 3428 |
| 2024-05-20 | 3.39 | $3.37 | 2169 |
| 2024-05-17 | 3.46 | $3.13 | 4797 |
| 2024-05-16 | 3.59 | $3.48 | 6905 |
| 2024-05-15 | 3.67 | $3.29 | 15781 |
| 2024-05-14 | 3.80 | $3.51 | 7124 |
| 2024-05-13 | 3.91 | $3.58 | 15404 |
| 2024-05-10 | 4.03 | $3.98 | 4877 |
| 2024-05-09 | 4.09 | $4.29 | 1612 |
| 2024-05-08 | 4.09 | $4.26 | 9746 |
| 2024-05-07 | 4.10 | $4.15 | 2247 |
| 2024-05-06 | 4.13 | $4.10 | 3804 |
| 2024-05-03 | 4.19 | $4.24 | 5529 |
| 2024-05-01 | 4.22 | $4.32 | 971 |
| 2024-04-30 | 4.25 | $4.30 | 708 |
| 2024-04-29 | 4.29 | $4.35 | 8934 |
| 2024-04-26 | 4.33 | $4.30 | 1475 |
| 2024-04-25 | 4.39 | $4.19 | 591 |
| 2024-04-24 | 4.48 | $4.34 | 6595 |
| 2024-04-23 | 4.56 | $4.25 | 10576 |
| 2024-04-22 | 4.67 | $4.59 | 13055 |
| 2024-04-19 | 4.73 | $4.88 | 7579 |
| 2024-04-18 | 4.74 | $4.81 | 2846 |
| 2024-04-17 | 4.77 | $4.60 | 3510 |
| 2024-04-16 | 4.85 | $4.72 | 10723 |
| 2024-04-15 | 4.92 | $4.03 | 9779 |
| 2024-04-12 | 5.14 | $5.08 | 5536 |
| 2024-04-11 | 5.19 | $5.29 | 631 |
| 2024-04-10 | 5.20 | $5.30 | 1822 |
| 2024-04-09 | 5.21 | $5.30 | 4071 |
| 2024-04-08 | 5.22 | $5.38 | 190 |
| 2024-04-05 | 5.23 | $5.29 | 378 |
| 2024-04-04 | 5.25 | $5.29 | 2018 |
| 2024-04-03 | 5.28 | $5.35 | 9874 |
| 2024-04-02 | 5.30 | $5.30 | 21782 |
| 2024-04-01 | 5.34 | $5.21 | 4073 |
| 2024-03-28 | 5.40 | $5.30 | 1330 |
| 2024-03-27 | 5.46 | $5.51 | 3813 |
| 2024-03-26 | 5.48 | $5.22 | 7871 |
| 2024-03-25 | 5.58 | $5.45 | 17479 |
| 2024-03-21 | 5.63 | $5.63 | 1966 |
| 2024-03-20 | 5.67 | $5.32 | 8682 |
| 2024-03-19 | 5.77 | $5.60 | 9527 |
| 2024-03-18 | 5.84 | $5.96 | 16702 |
| 2024-03-15 | 5.84 | $5.82 | 25107 |
| 2024-03-13 | 5.87 | $5.74 | 1162 |
| 2024-03-12 | 5.92 | $5.90 | 11481 |
| 2024-03-07 | 5.95 | $5.88 | 433 |
| 2024-03-06 | 5.99 | $5.87 | 234 |
| 2024-03-05 | 6.04 | $5.86 | 238 |
| 2024-03-04 | 6.11 | $5.90 | 1500 |
| 2024-03-01 | 6.17 | $6.30 | 3416 |
| 2024-02-28 | 6.16 | $5.99 | 10172 |
| 2024-02-27 | 6.22 | $6.26 | 634 |
| 2024-02-26 | 6.23 | $6.25 | 3478 |
| 2024-02-23 | 6.24 | $6.27 | 714 |
| 2024-02-22 | 6.26 | $6.30 | — |
| 2024-02-21 | 6.27 | $6.30 | — |
| 2024-02-20 | 6.28 | $6.30 | 2306 |
| 2024-02-16 | 6.29 | $6.50 | 6375 |
| 2024-02-15 | 6.27 | $6.82 | 5287 |
| 2024-02-14 | 6.18 | $6.40 | 4478 |
| 2024-02-13 | 6.16 | $6.00 | — |
| 2024-02-12 | 6.23 | $6.00 | — |
| 2024-02-09 | 6.31 | $6.00 | 600 |
| 2024-02-08 | 6.40 | $6.00 | 3054 |
| 2024-02-07 | 6.50 | $6.20 | 2986 |
| 2024-02-06 | 6.59 | $6.35 | 1000 |
| 2024-02-05 | 6.65 | $6.35 | 4659 |
| 2024-02-02 | 6.73 | $6.85 | — |
| 2024-02-01 | 6.72 | $6.85 | 1332 |
| 2024-01-31 | 6.70 | $6.75 | — |
| 2024-01-30 | 6.70 | $6.75 | 6937 |
| 2024-01-29 | 6.71 | $6.50 | 673 |
| 2024-01-26 | 6.76 | $6.50 | — |
| 2024-01-25 | 6.83 | $6.50 | 407 |
| 2024-01-24 | 6.91 | $6.50 | 944 |
| 2024-01-23 | 7.00 | $6.51 | 1308 |
| 2024-01-22 | 7.10 | $6.50 | 4162 |
| 2024-01-19 | 7.22 | $6.80 | 3729 |
| 2024-01-18 | 7.30 | $6.50 | 1153 |
| 2024-01-17 | 7.46 | $6.50 | 3797 |
| 2024-01-16 | 7.63 | $6.95 | 4158 |
| 2024-01-12 | 7.74 | $7.40 | — |
| 2024-01-11 | 7.77 | $7.40 | 3540 |
| 2024-01-10 | 7.80 | $7.88 | 8764 |
| 2024-01-09 | 7.73 | $7.55 | 6313 |
| 2024-01-08 | 7.72 | $7.70 | 2685 |
| 2024-01-05 | 7.67 | $7.93 | 11567 |
| 2024-01-04 | 7.56 | $7.77 | 5866 |
| 2024-01-03 | 7.47 | $7.58 | — |
| 2024-01-02 | 7.40 | $7.58 | 897 |
| 2023-12-29 | 7.32 | $7.84 | 12052 |
| 2023-12-28 | 7.16 | $7.75 | 8392 |
| 2023-12-27 | 7.00 | $7.40 | 8494 |
| 2023-12-26 | 6.88 | $6.75 | 1389 |
| 2023-12-22 | 6.88 | $6.70 | 4317 |
| 2023-12-21 | 6.89 | $6.85 | 17908 |
| 2023-12-20 | 6.87 | $6.74 | 7870 |
| 2023-12-19 | 6.87 | $7.00 | 1856 |
| 2023-12-18 | 6.81 | $7.18 | 6718 |
| 2023-12-15 | 6.70 | $7.00 | 1911 |
| 2023-12-14 | 6.61 | $6.79 | 5419 |
| 2023-12-13 | 6.55 | $6.61 | 16743 |
| 2023-12-12 | 6.51 | $6.79 | 6921 |
| 2023-12-11 | 6.43 | $6.93 | 2759 |
| 2023-12-08 | 6.31 | $6.55 | 2275 |
| 2023-12-07 | 6.24 | $6.72 | 26896 |
| 2023-12-06 | 6.13 | $6.75 | 17506 |
| 2023-12-05 | 6.00 | $6.60 | 17615 |
| 2023-12-04 | 5.88 | $6.51 | 20687 |
| 2023-12-01 | 5.75 | $6.08 | 400 |
| 2023-11-30 | 5.70 | $6.08 | 8222 |
| 2023-11-29 | 5.64 | $5.83 | 7578 |
| 2023-11-28 | 5.62 | $5.70 | 3252 |
| 2023-11-27 | 5.63 | $5.90 | 1988 |
| 2023-11-24 | 5.60 | $5.79 | 150 |
| 2023-11-22 | 5.60 | $5.66 | 3384 |
| 2023-11-21 | 5.61 | $5.80 | 18904 |
| 2023-11-20 | 5.61 | $5.70 | 21986 |
| 2023-11-17 | 5.62 | $5.97 | 2925 |
| 2023-11-16 | 5.59 | $5.75 | 3116 |
| 2023-11-15 | 5.59 | $5.85 | 10041 |
| 2023-11-14 | 5.58 | $5.80 | 5330 |
| 2023-11-13 | 5.57 | $5.74 | 13477 |
| 2023-11-10 | 5.59 | $5.90 | 13224 |
| 2023-11-09 | 5.57 | $5.65 | 10447 |
| 2023-11-08 | 5.60 | $5.73 | 9900 |
| 2023-11-07 | 5.63 | $5.93 | 18372 |
| 2023-11-06 | 5.62 | $5.80 | 15700 |
| 2023-11-03 | 5.64 | $5.90 | 668 |
| 2023-11-02 | 5.65 | $5.80 | 6860 |
| 2023-11-01 | 5.68 | $5.94 | 13314 |
| 2023-10-31 | 5.69 | $6.15 | 2532 |
| 2023-10-30 | 5.66 | $6.36 | 5100 |
| 2023-10-27 | 5.58 | $5.91 | — |
| 2023-10-26 | 5.59 | $5.91 | 558 |
| 2023-10-25 | 5.61 | $6.02 | — |
| 2023-10-24 | 5.61 | $6.02 | 707 |
| 2023-10-23 | 5.62 | $6.15 | 1738 |
| 2023-10-20 | 5.60 | $5.75 | 7419 |
| 2023-10-19 | 5.67 | $5.76 | 4664 |
| 2023-10-18 | 5.75 | $6.07 | 2163 |
| 2023-10-17 | 5.79 | $6.06 | 12597 |
| 2023-10-16 | 5.84 | $5.91 | 3267 |
| 2023-10-13 | 5.94 | $5.98 | 974 |
| 2023-10-12 | 6.05 | $6.10 | 15894 |
| 2023-10-11 | 6.15 | $6.27 | 21138 |
| 2023-10-10 | 6.23 | $6.20 | 11944 |
| 2023-10-09 | 6.35 | $6.21 | 20410 |
| 2023-10-06 | 6.50 | $6.40 | 30690 |
| 2023-10-05 | 6.63 | $6.19 | 31748 |
| 2023-10-04 | 6.84 | $6.31 | 47803 |
| 2023-10-03 | 7.05 | $6.95 | 15359 |
| 2023-10-02 | 7.18 | $7.20 | 4573 |
| 2023-09-29 | 7.27 | $6.92 | 6467 |
| 2023-09-28 | 7.44 | $6.28 | 283923 |
| 2023-09-27 | 7.79 | $6.51 | 5382 |
| 2023-09-26 | 8.14 | $6.98 | 27418 |
| 2023-09-25 | 8.45 | $7.49 | 9742 |
| 2023-09-22 | 8.71 | $8.15 | 12061 |
| 2023-09-21 | 8.87 | $8.57 | 18461 |
| 2023-09-20 | 8.97 | $8.02 | 15365 |
| 2023-09-19 | 9.21 | $8.73 | 3391 |
| 2023-09-18 | 9.33 | $9.05 | 4161 |
| 2023-09-15 | 9.41 | $8.88 | 831 |
| 2023-09-14 | 9.54 | $9.50 | 1725 |
| 2023-09-13 | 9.56 | $9.35 | 3090 |
| 2023-09-12 | 9.62 | $9.50 | 4111 |
| 2023-09-11 | 9.65 | $9.45 | 7145 |
| 2023-09-08 | 9.70 | $9.51 | 10777 |
| 2023-09-07 | 9.74 | $9.60 | 6908 |
| 2023-09-06 | 9.78 | $9.56 | 8519 |
| 2023-09-05 | 9.82 | $9.45 | 8110 |
| 2023-09-01 | 9.90 | $9.79 | 2197 |
| 2023-08-31 | 9.92 | $8.80 | 6512 |
| 2023-08-30 | 10.15 | $9.77 | 4221 |
| 2023-08-29 | 10.21 | $9.61 | 4071 |
| 2023-08-28 | 10.31 | $9.85 | 12425 |
| 2023-08-25 | 10.38 | $10.23 | 4877 |
| 2023-08-24 | 10.37 | $9.95 | 1449 |
| 2023-08-23 | 10.42 | $10.50 | 4686 |
| 2023-08-22 | 10.37 | $10.73 | 3496 |
| 2023-08-21 | 10.25 | $10.60 | 16246 |
| 2023-08-18 | 10.14 | $10.73 | 4609 |
| 2023-08-17 | 9.98 | $9.80 | 4987 |
| 2023-08-16 | 9.99 | $10.65 | 3674 |
| 2023-08-15 | 9.83 | $9.51 | 1110 |
| 2023-08-14 | 9.88 | $9.60 | 11097 |
| 2023-08-11 | 9.91 | $9.49 | 2554 |
| 2023-08-10 | 9.97 | $9.62 | 2184 |
| 2023-08-09 | 10.01 | $9.56 | 2702 |
| 2023-08-08 | 10.07 | $9.68 | 12460 |
| 2023-08-07 | 10.11 | $9.58 | 1699 |
| 2023-08-04 | 10.18 | $9.50 | 3940 |
| 2023-08-03 | 10.27 | $9.52 | 925 |
| 2023-08-02 | 10.36 | $10.03 | 8914 |
| 2023-08-01 | 10.37 | $9.80 | 2950 |
| 2023-07-31 | 10.42 | $9.80 | 10625 |
| 2023-07-28 | 10.47 | $10.23 | 16178 |
| 2023-07-27 | 10.43 | $10.20 | 7296 |
| 2023-07-26 | 10.40 | $9.69 | 3552 |
| 2023-07-25 | 10.46 | $10.10 | 6789 |
| 2023-07-24 | 10.44 | $10.02 | 2902 |
| 2023-07-21 | 10.42 | $9.43 | 7526 |
| 2023-07-20 | 10.52 | $9.61 | 21503 |
| 2023-07-19 | 10.60 | $10.10 | 6077 |
| 2023-07-18 | 10.58 | $10.31 | 18061 |
| 2023-07-17 | 10.50 | $10.88 | 14768 |
| 2023-07-14 | 10.29 | $10.76 | 12957 |
| 2023-07-13 | 10.06 | $9.93 | 20093 |
| 2023-07-12 | 9.96 | $10.45 | 18898 |
| 2023-07-11 | 9.73 | $9.70 | 13763 |
| 2023-07-10 | 9.61 | $10.00 | 16185 |
| 2023-07-07 | 9.41 | $9.70 | 6078 |
| 2023-07-06 | 9.23 | $9.70 | 12324 |
| 2023-07-05 | 9.02 | $9.70 | 19828 |
| 2023-07-03 | 8.76 | $9.69 | 2401 |
| 2023-06-30 | 8.47 | $9.70 | 35434 |
| 2023-06-29 | 8.12 | $9.97 | 223351 |
| 2023-06-28 | 7.65 | $8.56 | 13090 |
| 2023-06-27 | 7.40 | $8.39 | 56889 |
| 2023-06-26 | 7.14 | $8.40 | 24517 |
| 2023-06-23 | 6.84 | $8.20 | 79923 |
| 2023-06-22 | 6.53 | $7.65 | 77513 |
| 2023-06-21 | 6.29 | $7.30 | 110959 |
| 2023-06-20 | 6.08 | $6.70 | 23037 |
| 2023-06-16 | 5.97 | $6.05 | 2042 |
| 2023-06-15 | 5.98 | $6.05 | 1829 |
| 2023-06-14 | 5.99 | $6.18 | 2477 |
| 2023-06-13 | 5.97 | $6.37 | 15332 |
| 2023-06-12 | 5.91 | $6.20 | 31407 |
| 2023-06-09 | 5.88 | $6.10 | 560 |
| 2023-06-08 | 5.87 | $6.17 | 15481 |
| 2023-06-07 | 5.84 | $6.04 | 24731 |
| 2023-06-06 | 5.84 | $6.05 | 1913 |
| 2023-06-05 | 5.84 | $6.27 | 16526 |
| 2023-06-02 | 5.79 | $6.00 | 48220 |
| 2023-06-01 | 5.80 | $5.92 | 18590 |
| 2023-05-31 | 5.83 | $5.60 | 14948 |
| 2023-05-30 | 5.93 | $5.96 | 420 |
| 2023-05-26 | 5.97 | $6.02 | 6515 |
| 2023-05-25 | 6.01 | $6.42 | 21221 |
| 2023-05-24 | 5.98 | $5.90 | 23355 |
| 2023-05-23 | 6.05 | $6.00 | 8986 |
| 2023-05-22 | 6.12 | $6.50 | 16711 |
| 2023-05-19 | 6.09 | $6.43 | 9300 |
| 2023-05-18 | 6.08 | $6.55 | 23051 |
| 2023-05-17 | 6.04 | $5.96 | 18145 |
| 2023-05-16 | 6.12 | $5.71 | 23877 |
| 2023-05-15 | 6.28 | $7.00 | 15848 |
| 2023-05-12 | 6.19 | $6.71 | 18673 |
| 2023-05-11 | 6.15 | $6.90 | 25662 |
| 2023-05-10 | 6.07 | $6.55 | 19949 |
| 2023-05-09 | 6.05 | $6.28 | 9129 |
| 2023-05-08 | 6.09 | $6.25 | 23445 |
| 2023-05-05 | 6.15 | $5.90 | 35093 |
| 2023-05-04 | 6.29 | $5.33 | 14346 |
| 2023-05-03 | 6.59 | $6.30 | 16035 |
| 2023-05-02 | 6.73 | $6.26 | 40725 |
| 2023-05-01 | 6.90 | $6.00 | 23992 |
| 2023-04-28 | 7.16 | $7.21 | 22974 |
| 2023-04-27 | 7.22 | $7.15 | 13031 |
| 2023-04-26 | 7.29 | $6.90 | 23000 |
| 2023-04-25 | 7.44 | $7.21 | 34583 |
| 2023-04-24 | 7.55 | $7.01 | 42653 |
| 2023-04-21 | 7.71 | $7.47 | 19136 |
| 2023-04-20 | 7.81 | $7.29 | 20758 |
| 2023-04-19 | 7.97 | $7.57 | 38958 |
| 2023-04-18 | 8.10 | $8.04 | 74094 |
| 2023-04-17 | 8.14 | $7.85 | 52029 |
| 2023-04-14 | 8.24 | $8.35 | 95174 |
| 2023-04-13 | 8.25 | $8.12 | 24964 |
| 2023-04-12 | 8.31 | $8.19 | 44215 |
| 2023-04-11 | 8.37 | $8.12 | 38363 |
| 2023-04-10 | 8.45 | $8.55 | 40764 |
| 2023-04-06 | 8.46 | $8.28 | 99973 |
| 2023-04-05 | 8.53 | $8.84 | 66416 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
0.51
2025-12-18
Close Price
$0.45
Vol: 23779
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
0.28
Average
5.32
Maximum
11.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-12-18 | 0.51 | $0.45 | 23779 |
| 2025-12-17 | 0.51 | $0.45 | 4955 |
| 2025-12-16 | 0.51 | $0.45 | — |
| 2025-12-15 | 0.51 | $0.45 | 1146 |
| 2025-12-12 | 0.51 | $0.44 | 816 |
| 2025-12-11 | 0.52 | $0.46 | 18846 |
| 2025-12-10 | 0.51 | $0.40 | 260 |
| 2025-12-09 | 0.52 | $0.45 | 806 |
| 2025-12-08 | 0.52 | $0.45 | 642 |
| 2025-12-05 | 0.52 | $0.45 | 3292 |
| 2025-12-04 | 0.52 | $0.43 | 403 |
| 2025-12-03 | 0.53 | $0.54 | 1717 |
| 2025-12-02 | 0.50 | $0.45 | 44767 |
| 2025-12-01 | 0.50 | $0.45 | 2666 |
| 2025-11-28 | 0.49 | $0.47 | 1003 |
| 2025-11-26 | 0.48 | $0.43 | 638 |
| 2025-11-25 | 0.48 | $0.50 | 2457 |
| 2025-11-24 | 0.45 | $0.50 | 6800 |
| 2025-11-21 | 0.43 | $0.44 | 5842 |
| 2025-11-20 | 0.41 | $0.50 | 8118 |
| 2025-11-19 | 0.38 | $0.44 | 180 |
| 2025-11-18 | 0.35 | $0.40 | 13774 |
| 2025-11-17 | 0.34 | $0.40 | 3695 |
| 2025-11-14 | 0.33 | $0.40 | 4936 |
| 2025-11-13 | 0.32 | $0.40 | 4838 |
| 2025-11-12 | 0.31 | $0.41 | 3277 |
| 2025-11-11 | 0.30 | $0.37 | 1252 |
| 2025-11-10 | 0.30 | $0.40 | 1456 |
| 2025-11-07 | 0.30 | $0.50 | 6342 |
| 2025-11-06 | 0.28 | $0.40 | 20325 |
| 2025-11-05 | 0.28 | $0.41 | 8435 |
| 2025-11-04 | 0.29 | $0.51 | 21978 |
| 2025-11-03 | 0.28 | $0.40 | 25427 |
| 2025-10-31 | 0.30 | $0.40 | 48904 |
| 2025-10-30 | 0.34 | $0.38 | 63047 |
| 2025-10-29 | 0.40 | $0.36 | 95856 |
| 2025-10-28 | 0.49 | $0.54 | 365900 |
| 2025-10-27 | 0.54 | $0.60 | 161200 |
| 2025-10-24 | 0.60 | $0.72 | 306226 |
| 2025-10-23 | 0.64 | $0.76 | 1.2M |
| 2025-10-22 | 0.69 | $1.12 | 44147 |
| 2025-10-21 | 0.64 | $1.12 | 43647 |
| 2025-10-20 | 0.59 | $1.12 | 44147 |
| 2025-10-17 | 0.55 | $1.03 | 52400 |
| 2025-10-16 | 0.53 | $1.11 | 109800 |
| 2025-10-15 | 0.49 | $1.15 | 193902 |
| 2025-10-14 | 0.46 | $1.04 | 140500 |
| 2025-10-13 | 0.46 | $1.01 | 101000 |
| 2025-10-10 | 0.48 | $0.96 | 279300 |
| 2025-10-09 | 0.55 | $1.12 | 169003 |
| 2025-10-08 | 0.60 | $1.16 | 289902 |
| 2025-10-07 | 0.66 | $1.19 | 886800 |
| 2025-10-06 | 0.75 | $1.08 | 126600 |
| 2025-10-03 | 0.91 | $1.13 | 321400 |
| 2025-10-02 | 1.12 | $1.24 | 1.3M |
| 2025-10-01 | 1.34 | $1.16 | 8.9M |
| 2025-09-30 | 1.67 | $0.80 | 433100 |
| 2025-09-29 | 2.19 | $1.12 | 734800 |
| 2025-09-26 | 2.75 | $1.26 | 727200 |
| 2025-09-25 | 3.39 | $1.67 | 1.2M |
| 2025-09-24 | 4.05 | $3.41 | 12044 |
| 2025-09-23 | 4.31 | $3.88 | 32100 |
| 2025-09-22 | 4.47 | $4.31 | 7632 |
| 2025-09-19 | 4.55 | $4.77 | 2500 |
| 2025-09-18 | 4.49 | $4.50 | 2279 |
| 2025-09-17 | 4.50 | $4.50 | 2279 |
| 2025-09-16 | 4.52 | $4.50 | 11324 |
| 2025-09-15 | 4.55 | $4.60 | 21846 |
| 2025-09-12 | 4.55 | $4.50 | 4100 |
| 2025-09-11 | 4.58 | $4.71 | 15500 |
| 2025-09-10 | 4.56 | $4.64 | 700 |
| 2025-09-09 | 4.55 | $4.59 | 1645 |
| 2025-09-08 | 4.56 | $4.50 | 600 |
| 2025-09-05 | 4.60 | $4.54 | 7900 |
| 2025-09-04 | 4.64 | $4.55 | 6100 |
| 2025-09-03 | 4.69 | $4.55 | 2300 |
| 2025-09-02 | 4.74 | $4.55 | 1748 |
| 2025-08-29 | 4.81 | $4.80 | 13700 |
| 2025-08-28 | 4.82 | $4.50 | 9500 |
| 2025-08-27 | 4.92 | $4.93 | 11500 |
| 2025-08-26 | 4.91 | $4.90 | 12200 |
| 2025-08-25 | 4.90 | $4.97 | 6800 |
| 2025-08-22 | 4.87 | $5.00 | 13000 |
| 2025-08-21 | 4.82 | $4.73 | 36327 |
| 2025-08-20 | 4.85 | $4.80 | 1900 |
| 2025-08-19 | 4.86 | $4.80 | 2100 |
| 2025-08-18 | 4.87 | $4.75 | 3900 |
| 2025-08-15 | 4.90 | $4.90 | 900 |
| 2025-08-14 | 4.88 | $4.92 | 12400 |
| 2025-08-13 | 4.86 | $4.77 | 1600 |
| 2025-08-12 | 4.88 | $5.25 | 613 |
| 2025-08-11 | 4.75 | $4.61 | 4321 |
| 2025-08-08 | 4.79 | $4.80 | 17324 |
| 2025-08-07 | 4.78 | $4.58 | 39500 |
| 2025-08-06 | 4.83 | $5.05 | 8000 |
| 2025-08-05 | 4.75 | $4.92 | 900 |
| 2025-08-04 | 4.70 | $4.64 | 1225 |
| 2025-08-01 | 4.72 | $4.65 | 500 |
| 2025-07-31 | 4.74 | $4.85 | 1925 |
| 2025-07-30 | 4.70 | $4.78 | 2800 |
| 2025-07-29 | 4.67 | $4.77 | 3710 |
| 2025-07-28 | 4.65 | $4.75 | 829 |
| 2025-07-25 | 4.62 | $4.65 | 5900 |
| 2025-07-24 | 4.62 | $4.65 | 5822 |
| 2025-07-23 | 4.62 | $4.65 | 600 |
| 2025-07-22 | 4.63 | $4.66 | 1500 |
| 2025-07-21 | 4.63 | $4.57 | 10200 |
| 2025-07-18 | 4.66 | $4.40 | 1542 |
| 2025-07-17 | 4.75 | $4.80 | 62 |
| 2025-07-16 | 4.73 | $4.80 | 400 |
| 2025-07-15 | 4.71 | $4.75 | 800 |
| 2025-07-14 | 4.70 | $4.45 | 717 |
| 2025-07-11 | 4.79 | $4.58 | 1941 |
| 2025-07-10 | 4.85 | $4.75 | 500 |
| 2025-07-09 | 4.87 | $4.87 | 1209 |
| 2025-07-08 | 4.85 | $4.92 | 8219 |
| 2025-07-07 | 4.82 | $4.72 | 1500 |
| 2025-07-03 | 4.84 | $4.72 | 57815 |
| 2025-07-02 | 4.86 | $4.76 | 30744 |
| 2025-07-01 | 4.87 | $4.87 | 1400 |
| 2025-06-30 | 4.85 | $5.02 | 60506 |
| 2025-06-27 | 4.78 | $4.95 | 47731 |
| 2025-06-26 | 4.71 | $4.85 | 45344 |
| 2025-06-25 | 4.65 | $4.55 | 1046 |
| 2025-06-24 | 4.68 | $4.67 | 531 |
| 2025-06-23 | 4.68 | $4.46 | 2100 |
| 2025-06-20 | 4.74 | $4.45 | 2109 |
| 2025-06-18 | 4.82 | $4.75 | 722 |
| 2025-06-17 | 4.82 | $4.75 | 700 |
| 2025-06-16 | 4.81 | $4.73 | 5400 |
| 2025-06-13 | 4.81 | $5.17 | 5100 |
| 2025-06-12 | 4.67 | $4.72 | 717 |
| 2025-06-11 | 4.64 | $4.67 | — |
| 2025-06-10 | 4.61 | $4.67 | 206 |
| 2025-06-09 | 4.59 | $4.64 | — |
| 2025-06-06 | 4.56 | $4.64 | 475 |
| 2025-06-05 | 4.53 | $4.64 | — |
| 2025-06-04 | 4.49 | $4.64 | 1800 |
| 2025-06-03 | 4.44 | $4.26 | 2200 |
| 2025-06-02 | 4.50 | $4.51 | 80637 |
| 2025-05-30 | 4.49 | $4.06 | 4100 |
| 2025-05-29 | 4.63 | $4.70 | 3300 |
| 2025-05-28 | 4.60 | $4.25 | 1616 |
| 2025-05-27 | 4.69 | $4.63 | 1700 |
| 2025-05-23 | 4.69 | $4.75 | 2534 |
| 2025-05-22 | 4.65 | $4.46 | 521 |
| 2025-05-21 | 4.69 | $4.75 | — |
| 2025-05-20 | 4.64 | $4.75 | 800 |
| 2025-05-19 | 4.58 | $4.59 | 4014 |
| 2025-05-16 | 4.56 | $4.63 | 16700 |
| 2025-05-15 | 4.52 | $4.60 | 6905 |
| 2025-05-14 | 4.48 | $4.61 | 3700 |
| 2025-05-13 | 4.43 | $4.75 | 29708 |
| 2025-05-12 | 4.33 | $4.60 | 9141 |
| 2025-05-09 | 4.25 | $4.47 | 14104 |
| 2025-05-08 | 4.19 | $4.34 | 4404 |
| 2025-05-07 | 4.17 | $4.15 | 1837 |
| 2025-05-06 | 4.20 | $4.30 | 6222 |
| 2025-05-05 | 4.20 | $4.19 | 2500 |
| 2025-05-02 | 4.23 | $4.39 | 5700 |
| 2025-05-01 | 4.20 | $4.39 | 15800 |
| 2025-04-30 | 4.18 | $4.02 | 16100 |
| 2025-04-29 | 4.27 | $4.30 | — |
| 2025-04-28 | 4.29 | $4.30 | 6847 |
| 2025-04-25 | 4.32 | $4.38 | 2600 |
| 2025-04-24 | 4.33 | $4.47 | — |
| 2025-04-23 | 4.32 | $4.47 | 500 |
| 2025-04-22 | 4.30 | $4.32 | 7911 |
| 2025-04-21 | 4.34 | $4.45 | 3500 |
| 2025-04-17 | 4.34 | $4.21 | — |
| 2025-04-16 | 4.43 | $4.21 | 14436 |
| 2025-04-15 | 4.53 | $4.31 | 4340 |
| 2025-04-14 | 4.63 | $4.67 | 5000 |
| 2025-04-11 | 4.64 | $4.31 | 6400 |
| 2025-04-10 | 4.77 | $4.35 | 13225 |
| 2025-04-09 | 4.90 | $4.66 | 6228 |
| 2025-04-08 | 4.98 | $4.55 | 7029 |
| 2025-04-07 | 5.10 | $4.79 | 7200 |
| 2025-04-04 | 5.17 | $5.20 | 26851 |
| 2025-04-03 | 5.12 | $4.70 | 1200 |
| 2025-04-02 | 5.21 | $4.90 | 1300 |
| 2025-04-01 | 5.27 | $4.97 | 7220 |
| 2025-03-31 | 5.30 | $4.96 | 17017 |
| 2025-03-28 | 5.35 | $5.09 | 5376 |
| 2025-03-27 | 5.35 | $5.50 | 34400 |
| 2025-03-26 | 5.23 | $5.30 | 7902 |
| 2025-03-25 | 5.14 | $5.50 | 27200 |
| 2025-03-24 | 4.95 | $5.25 | 35821 |
| 2025-03-21 | 4.81 | $5.15 | 47203 |
| 2025-03-20 | 4.66 | $4.80 | 43700 |
| 2025-03-19 | 4.60 | $5.07 | 23634 |
| 2025-03-18 | 4.43 | $5.00 | 50001 |
| 2025-03-17 | 4.24 | $5.01 | 93411 |
| 2025-03-14 | 4.02 | $4.38 | 46100 |
| 2025-03-13 | 3.95 | $4.35 | 64042 |
| 2025-03-12 | 3.88 | $4.31 | 52900 |
| 2025-03-11 | 3.81 | $3.72 | 16000 |
| 2025-03-10 | 3.92 | $3.90 | 26316 |
| 2025-03-07 | 4.00 | $3.95 | 35900 |
| 2025-03-06 | 4.09 | $3.98 | 40702 |
| 2025-03-05 | 4.19 | $4.02 | 13100 |
| 2025-03-04 | 4.31 | $4.20 | 8000 |
| 2025-03-03 | 4.40 | $4.26 | 6540 |
| 2025-02-28 | 4.50 | $4.25 | 10700 |
| 2025-02-27 | 4.62 | $4.65 | 900 |
| 2025-02-26 | 4.64 | $4.60 | 1700 |
| 2025-02-25 | 4.69 | $4.40 | 5207 |
| 2025-02-24 | 4.82 | $4.55 | 41700 |
| 2025-02-21 | 4.93 | $4.60 | 19400 |
| 2025-02-20 | 5.04 | $4.98 | 4758 |
| 2025-02-19 | 5.06 | $5.02 | 4525 |
| 2025-02-18 | 5.08 | $5.06 | 21200 |
| 2025-02-14 | 5.08 | $5.00 | 1431 |
| 2025-02-13 | 5.10 | $4.99 | 2706 |
| 2025-02-12 | 5.13 | $5.07 | — |
| 2025-02-11 | 5.14 | $5.07 | 2526 |
| 2025-02-10 | 5.16 | $5.03 | 3400 |
| 2025-02-07 | 5.19 | $5.27 | — |
| 2025-02-06 | 5.15 | $5.27 | 3023 |
| 2025-02-05 | 5.10 | $5.06 | 923 |
| 2025-02-04 | 5.11 | $4.88 | 1100 |
| 2025-02-03 | 5.17 | $4.90 | 7100 |
| 2025-01-31 | 5.24 | $5.00 | 15900 |
| 2025-01-30 | 5.29 | $5.22 | 2939 |
| 2025-01-29 | 5.29 | $5.45 | 2200 |
| 2025-01-28 | 5.21 | $5.46 | 3847 |
| 2025-01-27 | 5.11 | $5.31 | 4400 |
| 2025-01-24 | 5.03 | $5.33 | — |
| 2025-01-23 | 4.93 | $5.33 | 3600 |
| 2025-01-22 | 4.81 | $5.33 | 13200 |
| 2025-01-21 | 4.66 | $4.84 | 3000 |
| 2025-01-17 | 4.64 | $4.82 | 742 |
| 2025-01-16 | 4.63 | $4.98 | 1300 |
| 2025-01-15 | 4.57 | $4.74 | 3000 |
| 2025-01-14 | 4.57 | $4.57 | 7826 |
| 2025-01-13 | 4.63 | $4.51 | 17809 |
| 2025-01-10 | 4.73 | $4.47 | 8300 |
| 2025-01-08 | 4.87 | $4.43 | 20900 |
| 2025-01-07 | 5.05 | $4.61 | 17200 |
| 2025-01-06 | 5.22 | $5.00 | 18415 |
| 2025-01-03 | 5.30 | $5.10 | 26812 |
| 2025-01-02 | 5.37 | $5.35 | 16300 |
| 2024-12-31 | 5.38 | $5.29 | 10511 |
| 2024-12-30 | 5.40 | $5.55 | 13233 |
| 2024-12-27 | 5.35 | $5.29 | 18016 |
| 2024-12-26 | 5.38 | $5.00 | 16600 |
| 2024-12-24 | 5.50 | $5.35 | 5532 |
| 2024-12-23 | 5.53 | $5.40 | 6200 |
| 2024-12-20 | 5.56 | $5.68 | 6400 |
| 2024-12-19 | 5.50 | $5.62 | 3300 |
| 2024-12-18 | 5.45 | $5.39 | 7435 |
| 2024-12-17 | 5.46 | $5.70 | 3400 |
| 2024-12-16 | 5.38 | $5.93 | 12358 |
| 2024-12-13 | 5.20 | $5.24 | 17600 |
| 2024-12-12 | 5.21 | $5.50 | 5800 |
| 2024-12-11 | 5.14 | $5.64 | 5109 |
| 2024-12-10 | 5.01 | $5.73 | 2900 |
| 2024-12-09 | 4.82 | $5.10 | 2200 |
| 2024-12-06 | 4.80 | $5.10 | 8100 |
| 2024-12-05 | 4.79 | $5.00 | 2400 |
| 2024-12-04 | 4.80 | $4.89 | 4516 |
| 2024-12-03 | 4.86 | $4.92 | 4107 |
| 2024-12-02 | 4.93 | $5.48 | 6015 |
| 2024-11-29 | 4.85 | $5.34 | 7600 |
| 2024-11-27 | 4.79 | $4.93 | 5608 |
| 2024-11-26 | 4.86 | $4.71 | 18259 |
| 2024-11-25 | 5.03 | $5.05 | 10515 |
| 2024-11-22 | 5.13 | $5.09 | 16000 |
| 2024-11-21 | 5.24 | $5.16 | 10539 |
| 2024-11-20 | 5.37 | $5.56 | 1705 |
| 2024-11-19 | 5.40 | $5.05 | 19708 |
| 2024-11-18 | 5.60 | $5.30 | 7800 |
| 2024-11-15 | 5.77 | $5.30 | 7230 |
| 2024-11-14 | 5.99 | $5.50 | 28600 |
| 2024-11-13 | 6.18 | $6.00 | 47300 |
| 2024-11-12 | 6.27 | $6.30 | 19602 |
| 2024-11-11 | 6.27 | $6.10 | 62000 |
| 2024-11-08 | 6.34 | $6.00 | 20844 |
| 2024-11-07 | 6.46 | $5.80 | 22443 |
| 2024-11-06 | 6.66 | $6.10 | 4700 |
| 2024-11-05 | 6.81 | $6.68 | 2142 |
| 2024-11-04 | 6.81 | $6.81 | 10910 |
| 2024-11-01 | 6.75 | $6.23 | 11600 |
| 2024-10-31 | 6.87 | $6.23 | 1436 |
| 2024-10-30 | 7.00 | $6.57 | 3832 |
| 2024-10-29 | 7.04 | $6.57 | 200 |
| 2024-10-28 | 7.09 | $6.40 | 4700 |
| 2024-10-25 | 7.19 | $6.70 | 13475 |
| 2024-10-24 | 7.21 | $7.00 | 2800 |
| 2024-10-23 | 7.13 | $7.10 | 23007 |
| 2024-10-22 | 6.98 | $7.70 | 35405 |
| 2024-10-21 | 6.60 | $7.35 | 65226 |
| 2024-10-18 | 6.24 | $6.56 | 3925 |
| 2024-10-17 | 6.05 | $6.51 | 45041 |
| 2024-10-16 | 5.82 | $5.62 | 25100 |
| 2024-10-15 | 5.82 | $5.44 | 2100 |
| 2024-10-14 | 5.88 | $5.91 | 7200 |
| 2024-10-11 | 5.78 | $5.91 | 1300 |
| 2024-10-10 | 5.67 | $5.57 | 9200 |
| 2024-10-09 | 5.63 | $5.75 | 9800 |
| 2024-10-08 | 5.52 | $5.50 | 5399 |
| 2024-10-07 | 5.46 | $5.10 | 1700 |
| 2024-10-04 | 5.51 | $5.21 | 6534 |
| 2024-10-03 | 5.52 | $5.51 | 5828 |
| 2024-10-02 | 5.45 | $5.80 | 1444 |
| 2024-10-01 | 5.26 | $5.76 | 2028 |
| 2024-09-30 | 5.03 | $5.87 | 7800 |
| 2024-09-27 | 4.72 | $5.45 | 47825 |
| 2024-09-26 | 4.47 | $4.61 | 1100 |
| 2024-09-25 | 4.44 | $4.70 | 1847 |
| 2024-09-24 | 4.37 | $4.64 | 1305 |
| 2024-09-23 | 4.31 | $4.47 | 12700 |
| 2024-09-20 | 4.29 | $4.60 | 700 |
| 2024-09-19 | 4.22 | $4.50 | 1039 |
| 2024-09-18 | 4.18 | $4.40 | 3100 |
| 2024-09-17 | 4.16 | $4.29 | 2300 |
| 2024-09-16 | 4.18 | $4.60 | 300 |
| 2024-09-13 | 4.11 | $4.60 | 1400 |
| 2024-09-12 | 4.02 | $4.35 | 2900 |
| 2024-09-11 | 4.01 | $4.20 | 13216 |
| 2024-09-10 | 4.04 | $4.35 | 5400 |
| 2024-09-09 | 4.04 | $4.20 | 2900 |
| 2024-09-06 | 4.09 | $4.29 | 4800 |
| 2024-09-05 | 4.13 | $4.09 | 5426 |
| 2024-09-04 | 4.24 | $4.07 | 2027 |
| 2024-09-03 | 4.40 | $4.11 | 5445 |
| 2024-08-30 | 4.58 | $4.22 | 21400 |
| 2024-08-29 | 4.77 | $4.09 | 3700 |
| 2024-08-28 | 5.04 | $4.32 | 5614 |
| 2024-08-27 | 5.31 | $4.67 | 19148 |
| 2024-08-26 | 5.51 | $4.65 | 33700 |
| 2024-08-23 | 5.77 | $5.00 | 9149 |
| 2024-08-22 | 5.97 | $5.11 | 42445 |
| 2024-08-21 | 6.17 | $5.69 | 4403 |
| 2024-08-20 | 6.22 | $5.90 | 13114 |
| 2024-08-19 | 6.20 | $5.99 | 8100 |
| 2024-08-16 | 6.15 | $6.00 | 23048 |
| 2024-08-15 | 6.07 | $5.42 | 9025 |
| 2024-08-14 | 6.15 | $5.58 | 31538 |
| 2024-08-13 | 6.18 | $5.80 | 32917 |
| 2024-08-12 | 6.14 | $6.15 | 24837 |
| 2024-08-09 | 5.96 | $6.25 | 41321 |
| 2024-08-08 | 5.71 | $6.22 | 115415 |
| 2024-08-07 | 5.40 | $5.20 | 38246 |
| 2024-08-06 | 5.33 | $5.41 | 21835 |
| 2024-08-05 | 5.17 | $5.28 | 21533 |
| 2024-08-02 | 5.01 | $5.64 | 62014 |
| 2024-08-01 | 4.70 | $5.29 | 74311 |
| 2024-07-31 | 4.42 | $5.10 | 21327 |
| 2024-07-30 | 4.14 | $4.60 | 58333 |
| 2024-07-29 | 3.95 | $4.57 | 78750 |
| 2024-07-26 | 3.72 | $4.62 | 60300 |
| 2024-07-25 | 3.44 | $3.58 | 315719 |
| 2024-07-24 | 3.42 | $3.51 | 15026 |
| 2024-07-23 | 3.42 | $3.22 | 6107 |
| 2024-07-22 | 3.51 | $3.30 | 4746 |
| 2024-07-19 | 3.60 | $3.35 | 1472 |
| 2024-07-18 | 3.70 | $3.65 | 314 |
| 2024-07-16 | 3.72 | $3.64 | 654 |
| 2024-07-15 | 3.75 | $3.51 | 573 |
| 2024-07-12 | 3.83 | $3.64 | 522 |
| 2024-07-11 | 3.89 | $3.76 | 446 |
| 2024-07-10 | 3.92 | $3.80 | 8792 |
| 2024-07-05 | 3.95 | $3.65 | 1961 |
| 2024-07-03 | 4.03 | $3.54 | 8070 |
| 2024-07-02 | 4.16 | $4.00 | 5870 |
| 2024-07-01 | 4.17 | $4.13 | 506 |
| 2024-06-28 | 4.14 | $3.92 | 6484 |
| 2024-06-27 | 4.16 | $4.12 | 4290 |
| 2024-06-26 | 4.13 | $4.10 | 9250 |
| 2024-06-25 | 4.09 | $4.00 | 778 |
| 2024-06-24 | 4.07 | $4.30 | 4435 |
| 2024-06-21 | 3.95 | $4.10 | 12577 |
| 2024-06-20 | 3.86 | $3.69 | 7082 |
| 2024-06-18 | 3.89 | $3.64 | 7224 |
| 2024-06-17 | 3.93 | $4.04 | 1268 |
| 2024-06-14 | 3.86 | $3.99 | 11996 |
| 2024-06-13 | 3.79 | $3.80 | 5247 |
| 2024-06-10 | 3.76 | $3.91 | 9005 |
| 2024-06-07 | 3.69 | $4.00 | 7355 |
| 2024-06-06 | 3.57 | $3.76 | 4171 |
| 2024-06-05 | 3.51 | $3.55 | 7360 |
| 2024-06-04 | 3.50 | $3.77 | 17281 |
| 2024-06-03 | 3.42 | $3.77 | 32547 |
| 2024-05-31 | 3.33 | $3.55 | 2932 |
| 2024-05-30 | 3.29 | $3.38 | 1703 |
| 2024-05-29 | 3.31 | $3.61 | 2880 |
| 2024-05-28 | 3.25 | $3.70 | 1839 |
| 2024-05-24 | 3.16 | $3.33 | 235 |
| 2024-05-23 | 3.18 | $3.28 | 1931 |
| 2024-05-22 | 3.22 | $3.39 | 1615 |
| 2024-05-21 | 3.24 | $3.32 | 3428 |
| 2024-05-20 | 3.29 | $3.37 | 2169 |
| 2024-05-17 | 3.35 | $3.13 | 4797 |
| 2024-05-16 | 3.50 | $3.48 | 6905 |
| 2024-05-15 | 3.58 | $3.29 | 15781 |
| 2024-05-14 | 3.75 | $3.51 | 7124 |
| 2024-05-13 | 3.88 | $3.58 | 15404 |
| 2024-05-10 | 4.03 | $3.98 | 4877 |
| 2024-05-09 | 4.10 | $4.29 | 1612 |
| 2024-05-08 | 4.08 | $4.26 | 9746 |
| 2024-05-07 | 4.07 | $4.15 | 2247 |
| 2024-05-06 | 4.09 | $4.10 | 3804 |
| 2024-05-03 | 4.15 | $4.24 | 5529 |
| 2024-05-01 | 4.17 | $4.32 | 971 |
| 2024-04-30 | 4.19 | $4.30 | 708 |
| 2024-04-29 | 4.21 | $4.35 | 8934 |
| 2024-04-26 | 4.24 | $4.30 | 1475 |
| 2024-04-25 | 4.29 | $4.19 | 591 |
| 2024-04-24 | 4.39 | $4.34 | 6595 |
| 2024-04-23 | 4.47 | $4.25 | 10576 |
| 2024-04-22 | 4.61 | $4.59 | 13055 |
| 2024-04-19 | 4.67 | $4.88 | 7579 |
| 2024-04-18 | 4.66 | $4.81 | 2846 |
| 2024-04-17 | 4.67 | $4.60 | 3510 |
| 2024-04-16 | 4.76 | $4.72 | 10723 |
| 2024-04-15 | 4.83 | $4.03 | 9779 |
| 2024-04-12 | 5.14 | $5.08 | 5536 |
| 2024-04-11 | 5.20 | $5.29 | 631 |
| 2024-04-10 | 5.20 | $5.30 | 1822 |
| 2024-04-09 | 5.20 | $5.30 | 4071 |
| 2024-04-08 | 5.20 | $5.38 | 190 |
| 2024-04-05 | 5.18 | $5.29 | 378 |
| 2024-04-04 | 5.19 | $5.29 | 2018 |
| 2024-04-03 | 5.21 | $5.35 | 9874 |
| 2024-04-02 | 5.22 | $5.30 | 21782 |
| 2024-04-01 | 5.25 | $5.21 | 4073 |
| 2024-03-28 | 5.32 | $5.30 | 1330 |
| 2024-03-27 | 5.38 | $5.51 | 3813 |
| 2024-03-26 | 5.39 | $5.22 | 7871 |
| 2024-03-25 | 5.50 | $5.45 | 17479 |
| 2024-03-21 | 5.56 | $5.63 | 1966 |
| 2024-03-20 | 5.59 | $5.32 | 8682 |
| 2024-03-19 | 5.72 | $5.60 | 9527 |
| 2024-03-18 | 5.79 | $5.96 | 16702 |
| 2024-03-15 | 5.78 | $5.82 | 25107 |
| 2024-03-13 | 5.80 | $5.74 | 1162 |
| 2024-03-12 | 5.86 | $5.90 | 11481 |
| 2024-03-07 | 5.89 | $5.88 | 433 |
| 2024-03-06 | 5.93 | $5.87 | 234 |
| 2024-03-05 | 5.99 | $5.86 | 238 |
| 2024-03-04 | 6.07 | $5.90 | 1500 |
| 2024-03-01 | 6.15 | $6.30 | 3416 |
| 2024-02-28 | 6.12 | $5.99 | 10172 |
| 2024-02-27 | 6.19 | $6.26 | 634 |
| 2024-02-26 | 6.20 | $6.25 | 3478 |
| 2024-02-23 | 6.21 | $6.27 | 714 |
| 2024-02-22 | 6.21 | $6.30 | — |
| 2024-02-21 | 6.21 | $6.30 | — |
| 2024-02-20 | 6.22 | $6.30 | 2306 |
| 2024-02-16 | 6.22 | $6.50 | 6375 |
| 2024-02-15 | 6.17 | $6.82 | 5287 |
| 2024-02-14 | 6.01 | $6.40 | 4478 |
| 2024-02-13 | 5.95 | $6.00 | — |
| 2024-02-12 | 6.01 | $6.00 | — |
| 2024-02-09 | 6.09 | $6.00 | 600 |
| 2024-02-08 | 6.19 | $6.00 | 3054 |
| 2024-02-07 | 6.32 | $6.20 | 2986 |
| 2024-02-06 | 6.42 | $6.35 | 1000 |
| 2024-02-05 | 6.49 | $6.35 | 4659 |
| 2024-02-02 | 6.58 | $6.85 | — |
| 2024-02-01 | 6.54 | $6.85 | 1332 |
| 2024-01-31 | 6.49 | $6.75 | — |
| 2024-01-30 | 6.47 | $6.75 | 6937 |
| 2024-01-29 | 6.44 | $6.50 | 673 |
| 2024-01-26 | 6.49 | $6.50 | — |
| 2024-01-25 | 6.56 | $6.50 | 407 |
| 2024-01-24 | 6.64 | $6.50 | 944 |
| 2024-01-23 | 6.75 | $6.51 | 1308 |
| 2024-01-22 | 6.88 | $6.50 | 4162 |
| 2024-01-19 | 7.04 | $6.80 | 3729 |
| 2024-01-18 | 7.14 | $6.50 | 1153 |
| 2024-01-17 | 7.36 | $6.50 | 3797 |
| 2024-01-16 | 7.63 | $6.95 | 4158 |
| 2024-01-12 | 7.81 | $7.40 | — |
| 2024-01-11 | 7.88 | $7.40 | 3540 |
| 2024-01-10 | 7.96 | $7.88 | 8764 |
| 2024-01-09 | 7.90 | $7.55 | 6313 |
| 2024-01-08 | 7.92 | $7.70 | 2685 |
| 2024-01-05 | 7.90 | $7.93 | 11567 |
| 2024-01-04 | 7.79 | $7.77 | 5866 |
| 2024-01-03 | 7.70 | $7.58 | — |
| 2024-01-02 | 7.64 | $7.58 | 897 |
| 2023-12-29 | 7.56 | $7.84 | 12052 |
| 2023-12-28 | 7.38 | $7.75 | 8392 |
| 2023-12-27 | 7.17 | $7.40 | 8494 |
| 2023-12-26 | 7.03 | $6.75 | 1389 |
| 2023-12-22 | 7.07 | $6.70 | 4317 |
| 2023-12-21 | 7.11 | $6.85 | 17908 |
| 2023-12-20 | 7.12 | $6.74 | 7870 |
| 2023-12-19 | 7.16 | $7.00 | 1856 |
| 2023-12-18 | 7.11 | $7.18 | 6718 |
| 2023-12-15 | 7.00 | $7.00 | 1911 |
| 2023-12-14 | 6.91 | $6.79 | 5419 |
| 2023-12-13 | 6.86 | $6.61 | 16743 |
| 2023-12-12 | 6.85 | $6.79 | 6921 |
| 2023-12-11 | 6.77 | $6.93 | 2759 |
| 2023-12-08 | 6.63 | $6.55 | 2275 |
| 2023-12-07 | 6.58 | $6.72 | 26896 |
| 2023-12-06 | 6.45 | $6.75 | 17506 |
| 2023-12-05 | 6.29 | $6.60 | 17615 |
| 2023-12-04 | 6.13 | $6.51 | 20687 |
| 2023-12-01 | 5.97 | $6.08 | 400 |
| 2023-11-30 | 5.90 | $6.08 | 8222 |
| 2023-11-29 | 5.82 | $5.83 | 7578 |
| 2023-11-28 | 5.81 | $5.70 | 3252 |
| 2023-11-27 | 5.83 | $5.90 | 1988 |
| 2023-11-24 | 5.79 | $5.79 | 150 |
| 2023-11-22 | 5.78 | $5.66 | 3384 |
| 2023-11-21 | 5.81 | $5.80 | 18904 |
| 2023-11-20 | 5.81 | $5.70 | 21986 |
| 2023-11-17 | 5.84 | $5.97 | 2925 |
| 2023-11-16 | 5.78 | $5.75 | 3116 |
| 2023-11-15 | 5.79 | $5.85 | 10041 |
| 2023-11-14 | 5.77 | $5.80 | 5330 |
| 2023-11-13 | 5.77 | $5.74 | 13477 |
| 2023-11-10 | 5.78 | $5.90 | 13224 |
| 2023-11-09 | 5.75 | $5.65 | 10447 |
| 2023-11-08 | 5.80 | $5.73 | 9900 |
| 2023-11-07 | 5.83 | $5.93 | 18372 |
| 2023-11-06 | 5.82 | $5.80 | 15700 |
| 2023-11-03 | 5.84 | $5.90 | 668 |
| 2023-11-02 | 5.84 | $5.80 | 6860 |
| 2023-11-01 | 5.87 | $5.94 | 13314 |
| 2023-10-31 | 5.87 | $6.15 | 2532 |
| 2023-10-30 | 5.81 | $6.36 | 5100 |
| 2023-10-27 | 5.68 | $5.91 | — |
| 2023-10-26 | 5.67 | $5.91 | 558 |
| 2023-10-25 | 5.66 | $6.02 | — |
| 2023-10-24 | 5.62 | $6.02 | 707 |
| 2023-10-23 | 5.58 | $6.15 | 1738 |
| 2023-10-20 | 5.51 | $5.75 | 7419 |
| 2023-10-19 | 5.55 | $5.76 | 4664 |
| 2023-10-18 | 5.61 | $6.07 | 2163 |
| 2023-10-17 | 5.60 | $6.06 | 12597 |
| 2023-10-16 | 5.61 | $5.91 | 3267 |
| 2023-10-13 | 5.67 | $5.98 | 974 |
| 2023-10-12 | 5.75 | $6.10 | 15894 |
| 2023-10-11 | 5.81 | $6.27 | 21138 |
| 2023-10-10 | 5.85 | $6.20 | 11944 |
| 2023-10-09 | 5.93 | $6.21 | 20410 |
| 2023-10-06 | 6.05 | $6.40 | 30690 |
| 2023-10-05 | 6.14 | $6.19 | 31748 |
| 2023-10-04 | 6.34 | $6.31 | 47803 |
| 2023-10-03 | 6.56 | $6.95 | 15359 |
| 2023-10-02 | 6.65 | $7.20 | 4573 |
| 2023-09-29 | 6.68 | $6.92 | 6467 |
| 2023-09-28 | 6.83 | $6.28 | 283923 |
| 2023-09-27 | 7.23 | $6.51 | 5382 |
| 2023-09-26 | 7.66 | $6.98 | 27418 |
| 2023-09-25 | 8.04 | $7.49 | 9742 |
| 2023-09-22 | 8.35 | $8.15 | 12061 |
| 2023-09-21 | 8.54 | $8.57 | 18461 |
| 2023-09-20 | 8.64 | $8.02 | 15365 |
| 2023-09-19 | 8.94 | $8.73 | 3391 |
| 2023-09-18 | 9.09 | $9.05 | 4161 |
| 2023-09-15 | 9.17 | $8.88 | 831 |
| 2023-09-14 | 9.33 | $9.50 | 1725 |
| 2023-09-13 | 9.33 | $9.35 | 3090 |
| 2023-09-12 | 9.39 | $9.50 | 4111 |
| 2023-09-11 | 9.41 | $9.45 | 7145 |
| 2023-09-08 | 9.45 | $9.51 | 10777 |
| 2023-09-07 | 9.49 | $9.60 | 6908 |
| 2023-09-06 | 9.51 | $9.56 | 8519 |
| 2023-09-05 | 9.55 | $9.45 | 8110 |
| 2023-09-01 | 9.64 | $9.79 | 2197 |
| 2023-08-31 | 9.64 | $8.80 | 6512 |
| 2023-08-30 | 9.96 | $9.77 | 4221 |
| 2023-08-29 | 10.04 | $9.61 | 4071 |
| 2023-08-28 | 10.19 | $9.85 | 12425 |
| 2023-08-25 | 10.29 | $10.23 | 4877 |
| 2023-08-24 | 10.29 | $9.95 | 1449 |
| 2023-08-23 | 10.38 | $10.50 | 4686 |
| 2023-08-22 | 10.31 | $10.73 | 3496 |
| 2023-08-21 | 10.14 | $10.60 | 16246 |
| 2023-08-18 | 9.98 | $10.73 | 4609 |
| 2023-08-17 | 9.75 | $9.80 | 4987 |
| 2023-08-16 | 9.76 | $10.65 | 3674 |
| 2023-08-15 | 9.50 | $9.51 | 1110 |
| 2023-08-14 | 9.54 | $9.60 | 11097 |
| 2023-08-11 | 9.57 | $9.49 | 2554 |
| 2023-08-10 | 9.64 | $9.62 | 2184 |
| 2023-08-09 | 9.68 | $9.56 | 2702 |
| 2023-08-08 | 9.75 | $9.68 | 12460 |
| 2023-08-07 | 9.80 | $9.58 | 1699 |
| 2023-08-04 | 9.89 | $9.50 | 3940 |
| 2023-08-03 | 10.02 | $9.52 | 925 |
| 2023-08-02 | 10.17 | $10.03 | 8914 |
| 2023-08-01 | 10.19 | $9.80 | 2950 |
| 2023-07-31 | 10.28 | $9.80 | 10625 |
| 2023-07-28 | 10.39 | $10.23 | 16178 |
| 2023-07-27 | 10.37 | $10.20 | 7296 |
| 2023-07-26 | 10.35 | $9.69 | 3552 |
| 2023-07-25 | 10.48 | $10.10 | 6789 |
| 2023-07-24 | 10.50 | $10.02 | 2902 |
| 2023-07-21 | 10.53 | $9.43 | 7526 |
| 2023-07-20 | 10.75 | $9.61 | 21503 |
| 2023-07-19 | 10.95 | $10.10 | 6077 |
| 2023-07-18 | 11.01 | $10.31 | 18061 |
| 2023-07-17 | 11.01 | $10.88 | 14768 |
| 2023-07-14 | 10.81 | $10.76 | 12957 |
| 2023-07-13 | 10.59 | $9.93 | 20093 |
| 2023-07-12 | 10.56 | $10.45 | 18898 |
| 2023-07-11 | 10.34 | $9.70 | 13763 |
| 2023-07-10 | 10.29 | $10.00 | 16185 |
| 2023-07-07 | 10.12 | $9.70 | 6078 |
| 2023-07-06 | 9.98 | $9.70 | 12324 |
| 2023-07-05 | 9.80 | $9.70 | 19828 |
| 2023-07-03 | 9.56 | $9.69 | 2401 |
| 2023-06-30 | 9.24 | $9.70 | 35434 |
| 2023-06-29 | 8.85 | $9.97 | 223351 |
| 2023-06-28 | 8.26 | $8.56 | 13090 |
| 2023-06-27 | 7.98 | $8.39 | 56889 |
| 2023-06-26 | 7.68 | $8.40 | 24517 |
| 2023-06-23 | 7.30 | $8.20 | 79923 |
| 2023-06-22 | 6.90 | $7.65 | 77513 |
| 2023-06-21 | 6.58 | $7.30 | 110959 |
| 2023-06-20 | 6.29 | $6.70 | 23037 |
| 2023-06-16 | 6.14 | $6.05 | 2042 |
| 2023-06-15 | 6.15 | $6.05 | 1829 |
| 2023-06-14 | 6.17 | $6.18 | 2477 |
| 2023-06-13 | 6.16 | $6.37 | 15332 |
| 2023-06-12 | 6.08 | $6.20 | 31407 |
| 2023-06-09 | 6.03 | $6.10 | 560 |
| 2023-06-08 | 6.01 | $6.17 | 15481 |
| 2023-06-07 | 5.97 | $6.04 | 24731 |
| 2023-06-06 | 5.96 | $6.05 | 1913 |
| 2023-06-05 | 5.95 | $6.27 | 16526 |
| 2023-06-02 | 5.87 | $6.00 | 48220 |
| 2023-06-01 | 5.87 | $5.92 | 18590 |
| 2023-05-31 | 5.89 | $5.60 | 14948 |
| 2023-05-30 | 6.02 | $5.96 | 420 |
| 2023-05-26 | 6.07 | $6.02 | 6515 |
| 2023-05-25 | 6.11 | $6.42 | 21221 |
| 2023-05-24 | 6.04 | $5.90 | 23355 |
| 2023-05-23 | 6.13 | $6.00 | 8986 |
| 2023-05-22 | 6.21 | $6.50 | 16711 |
| 2023-05-19 | 6.15 | $6.43 | 9300 |
| 2023-05-18 | 6.11 | $6.55 | 23051 |
| 2023-05-17 | 6.03 | $5.96 | 18145 |
| 2023-05-16 | 6.12 | $5.71 | 23877 |
| 2023-05-15 | 6.32 | $7.00 | 15848 |
| 2023-05-12 | 6.16 | $6.71 | 18673 |
| 2023-05-11 | 6.06 | $6.90 | 25662 |
| 2023-05-10 | 5.89 | $6.55 | 19949 |
| 2023-05-09 | 5.80 | $6.28 | 9129 |
| 2023-05-08 | 5.79 | $6.25 | 23445 |
| 2023-05-05 | 5.80 | $5.90 | 35093 |
| 2023-05-04 | 5.94 | $5.33 | 14346 |
| 2023-05-03 | 6.30 | $6.30 | 16035 |
| 2023-05-02 | 6.44 | $6.26 | 40725 |
| 2023-05-01 | 6.63 | $6.00 | 23992 |
| 2023-04-28 | 6.96 | $7.21 | 22974 |
| 2023-04-27 | 6.99 | $7.15 | 13031 |
| 2023-04-26 | 7.05 | $6.90 | 23000 |
| 2023-04-25 | 7.21 | $7.21 | 34583 |
| 2023-04-24 | 7.31 | $7.01 | 42653 |
| 2023-04-21 | 7.51 | $7.47 | 19136 |
| 2023-04-20 | 7.62 | $7.29 | 20758 |
| 2023-04-19 | 7.81 | $7.57 | 38958 |
| 2023-04-18 | 7.96 | $8.04 | 74094 |
| 2023-04-17 | 8.00 | $7.85 | 52029 |
| 2023-04-14 | 8.11 | $8.35 | 95174 |
| 2023-04-13 | 8.09 | $8.12 | 24964 |
| 2023-04-12 | 8.15 | $8.19 | 44215 |
| 2023-04-11 | 8.20 | $8.12 | 38363 |
| 2023-04-10 | 8.29 | $8.55 | 40764 |
| 2023-04-06 | 8.27 | $8.28 | 99973 |
| 2023-04-05 | 8.34 | $8.84 | 66416 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
37.35
2025-12-18
Close Price
$0.45
Vol: 23779
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.88
Average
46.60
Maximum
71.38
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-12-18 | 37.35 | $0.45 | 23779 |
| 2025-12-17 | 37.35 | $0.45 | 4955 |
| 2025-12-16 | 37.35 | $0.45 | — |
| 2025-12-15 | 37.35 | $0.45 | 1146 |
| 2025-12-12 | 36.82 | $0.44 | 816 |
| 2025-12-11 | 37.51 | $0.46 | 18846 |
| 2025-12-10 | 34.42 | $0.40 | 260 |
| 2025-12-09 | 35.74 | $0.45 | 806 |
| 2025-12-08 | 35.74 | $0.45 | 642 |
| 2025-12-05 | 35.74 | $0.45 | 3292 |
| 2025-12-04 | 34.84 | $0.43 | 403 |
| 2025-12-03 | 37.53 | $0.54 | 1717 |
| 2025-12-02 | 33.55 | $0.45 | 44767 |
| 2025-12-01 | 33.44 | $0.45 | 2666 |
| 2025-11-28 | 33.94 | $0.47 | 1003 |
| 2025-11-26 | 32.23 | $0.43 | 638 |
| 2025-11-25 | 33.68 | $0.50 | 2457 |
| 2025-11-24 | 33.68 | $0.50 | 6800 |
| 2025-11-21 | 31.28 | $0.44 | 5842 |
| 2025-11-20 | 32.39 | $0.50 | 8118 |
| 2025-11-19 | 30.12 | $0.44 | 180 |
| 2025-11-18 | 28.45 | $0.40 | 13774 |
| 2025-11-17 | 28.45 | $0.40 | 3695 |
| 2025-11-14 | 28.45 | $0.40 | 4936 |
| 2025-11-13 | 28.45 | $0.40 | 4838 |
| 2025-11-12 | 28.60 | $0.41 | 3277 |
| 2025-11-11 | 27.28 | $0.37 | 1252 |
| 2025-11-10 | 27.57 | $0.40 | 1456 |
| 2025-11-07 | 28.81 | $0.50 | 6342 |
| 2025-11-06 | 25.80 | $0.40 | 20325 |
| 2025-11-05 | 25.85 | $0.41 | 8435 |
| 2025-11-04 | 26.93 | $0.51 | 21978 |
| 2025-11-03 | 23.68 | $0.40 | 25427 |
| 2025-10-31 | 23.70 | $0.40 | 48904 |
| 2025-10-30 | 23.16 | $0.38 | 63047 |
| 2025-10-29 | 22.62 | $0.36 | 95856 |
| 2025-10-28 | 24.03 | $0.54 | 365900 |
| 2025-10-27 | 24.54 | $0.60 | 161200 |
| 2025-10-24 | 25.50 | $0.72 | 306226 |
| 2025-10-23 | 25.83 | $0.76 | 1.2M |
| 2025-10-22 | 29.01 | $1.12 | 44147 |
| 2025-10-21 | 29.01 | $1.12 | 43647 |
| 2025-10-20 | 29.01 | $1.12 | 44147 |
| 2025-10-17 | 27.08 | $1.03 | 52400 |
| 2025-10-16 | 27.72 | $1.11 | 109800 |
| 2025-10-15 | 28.03 | $1.15 | 193902 |
| 2025-10-14 | 25.85 | $1.04 | 140500 |
| 2025-10-13 | 25.27 | $1.01 | 101000 |
| 2025-10-10 | 24.37 | $0.96 | 279300 |
| 2025-10-09 | 25.33 | $1.12 | 169003 |
| 2025-10-08 | 25.57 | $1.16 | 289902 |
| 2025-10-07 | 25.75 | $1.19 | 886800 |
| 2025-10-06 | 23.92 | $1.08 | 126600 |
| 2025-10-03 | 24.18 | $1.13 | 321400 |
| 2025-10-02 | 24.73 | $1.24 | 1.3M |
| 2025-10-01 | 23.52 | $1.16 | 8.9M |
| 2025-09-30 | 17.88 | $0.80 | 433100 |
| 2025-09-29 | 19.07 | $1.12 | 734800 |
| 2025-09-26 | 19.61 | $1.26 | 727200 |
| 2025-09-25 | 21.29 | $1.67 | 1.2M |
| 2025-09-24 | 32.56 | $3.41 | 12044 |
| 2025-09-23 | 37.67 | $3.88 | 32100 |
| 2025-09-22 | 43.63 | $4.31 | 7632 |
| 2025-09-19 | 51.99 | $4.77 | 2500 |
| 2025-09-18 | 46.25 | $4.50 | 2279 |
| 2025-09-17 | 46.25 | $4.50 | 2279 |
| 2025-09-16 | 46.25 | $4.50 | 11324 |
| 2025-09-15 | 48.08 | $4.60 | 21846 |
| 2025-09-12 | 46.05 | $4.50 | 4100 |
| 2025-09-11 | 49.93 | $4.71 | 15500 |
| 2025-09-10 | 48.56 | $4.64 | 700 |
| 2025-09-09 | 47.59 | $4.59 | 1645 |
| 2025-09-08 | 45.83 | $4.50 | 600 |
| 2025-09-05 | 46.49 | $4.54 | 7900 |
| 2025-09-04 | 46.65 | $4.55 | 6100 |
| 2025-09-03 | 46.65 | $4.55 | 2300 |
| 2025-09-02 | 46.65 | $4.55 | 1748 |
| 2025-08-29 | 50.34 | $4.80 | 13700 |
| 2025-08-28 | 45.41 | $4.50 | 9500 |
| 2025-08-27 | 52.50 | $4.93 | 11500 |
| 2025-08-26 | 52.00 | $4.90 | 12200 |
| 2025-08-25 | 53.23 | $4.97 | 6800 |
| 2025-08-22 | 53.75 | $5.00 | 13000 |
| 2025-08-21 | 49.55 | $4.73 | 36327 |
| 2025-08-20 | 50.68 | $4.80 | 1900 |
| 2025-08-19 | 50.68 | $4.80 | 2100 |
| 2025-08-18 | 49.94 | $4.75 | 3900 |
| 2025-08-15 | 52.17 | $4.90 | 900 |
| 2025-08-14 | 52.47 | $4.92 | 12400 |
| 2025-08-13 | 50.46 | $4.77 | 1600 |
| 2025-08-12 | 57.89 | $5.25 | 613 |
| 2025-08-11 | 48.24 | $4.61 | 4321 |
| 2025-08-08 | 51.57 | $4.80 | 17324 |
| 2025-08-07 | 47.59 | $4.58 | 39500 |
| 2025-08-06 | 57.12 | $5.05 | 8000 |
| 2025-08-05 | 54.74 | $4.92 | 900 |
| 2025-08-04 | 48.94 | $4.64 | 1225 |
| 2025-08-01 | 49.15 | $4.65 | 500 |
| 2025-07-31 | 53.60 | $4.85 | 1925 |
| 2025-07-30 | 52.16 | $4.78 | 2800 |
| 2025-07-29 | 51.96 | $4.77 | 3710 |
| 2025-07-28 | 51.57 | $4.75 | 829 |
| 2025-07-25 | 49.63 | $4.65 | 5900 |
| 2025-07-24 | 49.63 | $4.65 | 5822 |
| 2025-07-23 | 49.63 | $4.65 | 600 |
| 2025-07-22 | 49.80 | $4.66 | 1500 |
| 2025-07-21 | 48.28 | $4.57 | 10200 |
| 2025-07-18 | 45.30 | $4.40 | 1542 |
| 2025-07-17 | 52.00 | $4.80 | 62 |
| 2025-07-16 | 52.00 | $4.80 | 400 |
| 2025-07-15 | 51.18 | $4.75 | 800 |
| 2025-07-14 | 45.96 | $4.45 | 717 |
| 2025-07-11 | 48.08 | $4.58 | 1941 |
| 2025-07-10 | 51.00 | $4.75 | 500 |
| 2025-07-09 | 53.16 | $4.87 | 1209 |
| 2025-07-08 | 54.07 | $4.92 | 8219 |
| 2025-07-07 | 50.88 | $4.72 | 1500 |
| 2025-07-03 | 50.88 | $4.72 | 57815 |
| 2025-07-02 | 51.52 | $4.76 | 30744 |
| 2025-07-01 | 53.29 | $4.87 | 1400 |
| 2025-06-30 | 55.76 | $5.02 | 60506 |
| 2025-06-27 | 54.83 | $4.95 | 47731 |
| 2025-06-26 | 53.51 | $4.85 | 45344 |
| 2025-06-25 | 49.26 | $4.55 | 1046 |
| 2025-06-24 | 51.03 | $4.67 | 531 |
| 2025-06-23 | 47.92 | $4.46 | 2100 |
| 2025-06-20 | 47.77 | $4.45 | 2109 |
| 2025-06-18 | 52.05 | $4.75 | 722 |
| 2025-06-17 | 52.05 | $4.75 | 700 |
| 2025-06-16 | 51.79 | $4.73 | 5400 |
| 2025-06-13 | 58.40 | $5.17 | 5100 |
| 2025-06-12 | 52.51 | $4.72 | 717 |
| 2025-06-11 | 51.79 | $4.67 | — |
| 2025-06-10 | 51.79 | $4.67 | 206 |
| 2025-06-09 | 51.39 | $4.64 | — |
| 2025-06-06 | 51.39 | $4.64 | 475 |
| 2025-06-05 | 51.39 | $4.64 | — |
| 2025-06-04 | 51.39 | $4.64 | 1800 |
| 2025-06-03 | 46.84 | $4.26 | 2200 |
| 2025-06-02 | 49.75 | $4.51 | 80637 |
| 2025-05-30 | 43.78 | $4.06 | 4100 |
| 2025-05-29 | 52.15 | $4.70 | 3300 |
| 2025-05-28 | 45.14 | $4.25 | 1616 |
| 2025-05-27 | 51.15 | $4.63 | 1700 |
| 2025-05-23 | 53.28 | $4.75 | 2534 |
| 2025-05-22 | 48.35 | $4.46 | 521 |
| 2025-05-21 | 53.73 | $4.75 | — |
| 2025-05-20 | 53.73 | $4.75 | 800 |
| 2025-05-19 | 51.02 | $4.59 | 4014 |
| 2025-05-16 | 51.74 | $4.63 | 16700 |
| 2025-05-15 | 51.25 | $4.60 | 6905 |
| 2025-05-14 | 51.41 | $4.61 | 3700 |
| 2025-05-13 | 53.72 | $4.75 | 29708 |
| 2025-05-12 | 51.50 | $4.60 | 9141 |
| 2025-05-09 | 49.51 | $4.47 | 14104 |
| 2025-05-08 | 47.46 | $4.34 | 4404 |
| 2025-05-07 | 44.31 | $4.15 | 1837 |
| 2025-05-06 | 46.40 | $4.30 | 6222 |
| 2025-05-05 | 44.58 | $4.19 | 2500 |
| 2025-05-02 | 47.35 | $4.39 | 5700 |
| 2025-05-01 | 47.35 | $4.39 | 15800 |
| 2025-04-30 | 41.26 | $4.02 | 16100 |
| 2025-04-29 | 45.00 | $4.30 | — |
| 2025-04-28 | 45.00 | $4.30 | 6847 |
| 2025-04-25 | 46.08 | $4.38 | 2600 |
| 2025-04-24 | 47.29 | $4.47 | — |
| 2025-04-23 | 47.29 | $4.47 | 500 |
| 2025-04-22 | 45.12 | $4.32 | 7911 |
| 2025-04-21 | 46.70 | $4.45 | 3500 |
| 2025-04-17 | 43.22 | $4.21 | — |
| 2025-04-16 | 43.22 | $4.21 | 14436 |
| 2025-04-15 | 44.31 | $4.31 | 4340 |
| 2025-04-14 | 48.49 | $4.67 | 5000 |
| 2025-04-11 | 43.41 | $4.31 | 6400 |
| 2025-04-10 | 43.87 | $4.35 | 13225 |
| 2025-04-09 | 47.55 | $4.66 | 6228 |
| 2025-04-08 | 46.02 | $4.55 | 7029 |
| 2025-04-07 | 48.98 | $4.79 | 7200 |
| 2025-04-04 | 54.68 | $5.20 | 26851 |
| 2025-04-03 | 47.62 | $4.70 | 1200 |
| 2025-04-02 | 50.61 | $4.90 | 1300 |
| 2025-04-01 | 51.70 | $4.97 | 7220 |
| 2025-03-31 | 51.56 | $4.96 | 17017 |
| 2025-03-28 | 53.48 | $5.09 | 5376 |
| 2025-03-27 | 60.20 | $5.50 | 34400 |
| 2025-03-26 | 57.74 | $5.30 | 7902 |
| 2025-03-25 | 61.34 | $5.50 | 27200 |
| 2025-03-24 | 58.25 | $5.25 | 35821 |
| 2025-03-21 | 56.94 | $5.15 | 47203 |
| 2025-03-20 | 51.92 | $4.80 | 43700 |
| 2025-03-19 | 56.76 | $5.07 | 23634 |
| 2025-03-18 | 55.75 | $5.00 | 50001 |
| 2025-03-17 | 55.93 | $5.01 | 93411 |
| 2025-03-14 | 45.47 | $4.38 | 46100 |
| 2025-03-13 | 44.88 | $4.35 | 64042 |
| 2025-03-12 | 44.12 | $4.31 | 52900 |
| 2025-03-11 | 30.56 | $3.72 | 16000 |
| 2025-03-10 | 32.87 | $3.90 | 26316 |
| 2025-03-07 | 33.54 | $3.95 | 35900 |
| 2025-03-06 | 33.94 | $3.98 | 40702 |
| 2025-03-05 | 34.45 | $4.02 | 13100 |
| 2025-03-04 | 36.83 | $4.20 | 8000 |
| 2025-03-03 | 37.65 | $4.26 | 6540 |
| 2025-02-28 | 37.43 | $4.25 | 10700 |
| 2025-02-27 | 43.26 | $4.65 | 900 |
| 2025-02-26 | 42.19 | $4.60 | 1700 |
| 2025-02-25 | 37.73 | $4.40 | 5207 |
| 2025-02-24 | 39.92 | $4.55 | 41700 |
| 2025-02-21 | 40.67 | $4.60 | 19400 |
| 2025-02-20 | 47.05 | $4.98 | 4758 |
| 2025-02-19 | 47.80 | $5.02 | 4525 |
| 2025-02-18 | 48.53 | $5.06 | 21200 |
| 2025-02-14 | 47.38 | $5.00 | 1431 |
| 2025-02-13 | 47.19 | $4.99 | 2706 |
| 2025-02-12 | 48.50 | $5.07 | — |
| 2025-02-11 | 48.50 | $5.07 | 2526 |
| 2025-02-10 | 47.85 | $5.03 | 3400 |
| 2025-02-07 | 51.58 | $5.27 | — |
| 2025-02-06 | 51.58 | $5.27 | 3023 |
| 2025-02-05 | 48.40 | $5.06 | 923 |
| 2025-02-04 | 45.49 | $4.88 | 1100 |
| 2025-02-03 | 45.76 | $4.90 | 7100 |
| 2025-01-31 | 47.10 | $5.00 | 15900 |
| 2025-01-30 | 50.18 | $5.22 | 2939 |
| 2025-01-29 | 53.66 | $5.45 | 2200 |
| 2025-01-28 | 53.81 | $5.46 | 3847 |
| 2025-01-27 | 51.84 | $5.31 | 4400 |
| 2025-01-24 | 52.12 | $5.33 | — |
| 2025-01-23 | 52.12 | $5.33 | 3600 |
| 2025-01-22 | 52.12 | $5.33 | 13200 |
| 2025-01-21 | 45.95 | $4.84 | 3000 |
| 2025-01-17 | 45.68 | $4.82 | 742 |
| 2025-01-16 | 47.50 | $4.98 | 1300 |
| 2025-01-15 | 44.35 | $4.74 | 3000 |
| 2025-01-14 | 42.01 | $4.57 | 7826 |
| 2025-01-13 | 41.18 | $4.51 | 17809 |
| 2025-01-10 | 40.64 | $4.47 | 8300 |
| 2025-01-08 | 40.13 | $4.43 | 20900 |
| 2025-01-07 | 41.68 | $4.61 | 17200 |
| 2025-01-06 | 45.31 | $5.00 | 18415 |
| 2025-01-03 | 46.29 | $5.10 | 26812 |
| 2025-01-02 | 48.80 | $5.35 | 16300 |
| 2024-12-31 | 48.16 | $5.29 | 10511 |
| 2024-12-30 | 50.77 | $5.55 | 13233 |
| 2024-12-27 | 48.10 | $5.29 | 18016 |
| 2024-12-26 | 44.92 | $5.00 | 16600 |
| 2024-12-24 | 48.31 | $5.35 | 5532 |
| 2024-12-23 | 48.81 | $5.40 | 6200 |
| 2024-12-20 | 51.65 | $5.68 | 6400 |
| 2024-12-19 | 51.07 | $5.62 | 3300 |
| 2024-12-18 | 48.84 | $5.39 | 7435 |
| 2024-12-17 | 51.87 | $5.70 | 3400 |
| 2024-12-16 | 54.24 | $5.93 | 12358 |
| 2024-12-13 | 47.38 | $5.24 | 17600 |
| 2024-12-12 | 50.07 | $5.50 | 5800 |
| 2024-12-11 | 51.56 | $5.64 | 5109 |
| 2024-12-10 | 52.52 | $5.73 | 2900 |
| 2024-12-09 | 45.82 | $5.10 | 2200 |
| 2024-12-06 | 45.82 | $5.10 | 8100 |
| 2024-12-05 | 44.70 | $5.00 | 2400 |
| 2024-12-04 | 43.49 | $4.89 | 4516 |
| 2024-12-03 | 43.74 | $4.92 | 4107 |
| 2024-12-02 | 48.69 | $5.48 | 6015 |
| 2024-11-29 | 47.27 | $5.34 | 7600 |
| 2024-11-27 | 42.88 | $4.93 | 5608 |
| 2024-11-26 | 40.34 | $4.71 | 18259 |
| 2024-11-25 | 43.15 | $5.05 | 10515 |
| 2024-11-22 | 43.49 | $5.09 | 16000 |
| 2024-11-21 | 44.07 | $5.16 | 10539 |
| 2024-11-20 | 47.48 | $5.56 | 1705 |
| 2024-11-19 | 42.05 | $5.05 | 19708 |
| 2024-11-18 | 44.17 | $5.30 | 7800 |
| 2024-11-15 | 44.17 | $5.30 | 7230 |
| 2024-11-14 | 45.85 | $5.50 | 28600 |
| 2024-11-13 | 50.39 | $6.00 | 47300 |
| 2024-11-12 | 53.40 | $6.30 | 19602 |
| 2024-11-11 | 51.57 | $6.10 | 62000 |
| 2024-11-08 | 50.64 | $6.00 | 20844 |
| 2024-11-07 | 48.79 | $5.80 | 22443 |
| 2024-11-06 | 51.55 | $6.10 | 4700 |
| 2024-11-05 | 57.52 | $6.68 | 2142 |
| 2024-11-04 | 58.98 | $6.81 | 10910 |
| 2024-11-01 | 54.05 | $6.23 | 11600 |
| 2024-10-31 | 54.05 | $6.23 | 1436 |
| 2024-10-30 | 57.72 | $6.57 | 3832 |
| 2024-10-29 | 57.72 | $6.57 | 200 |
| 2024-10-28 | 56.38 | $6.40 | 4700 |
| 2024-10-25 | 59.54 | $6.70 | 13475 |
| 2024-10-24 | 62.88 | $7.00 | 2800 |
| 2024-10-23 | 64.02 | $7.10 | 23007 |
| 2024-10-22 | 71.38 | $7.70 | 35405 |
| 2024-10-21 | 69.43 | $7.35 | 65226 |
| 2024-10-18 | 64.21 | $6.56 | 3925 |
| 2024-10-17 | 63.83 | $6.51 | 45041 |
| 2024-10-16 | 56.14 | $5.62 | 25100 |
| 2024-10-15 | 54.26 | $5.44 | 2100 |
| 2024-10-14 | 60.68 | $5.91 | 7200 |
| 2024-10-11 | 60.68 | $5.91 | 1300 |
| 2024-10-10 | 57.39 | $5.57 | 9200 |
| 2024-10-09 | 59.92 | $5.75 | 9800 |
| 2024-10-08 | 57.45 | $5.50 | 5399 |
| 2024-10-07 | 53.06 | $5.10 | 1700 |
| 2024-10-04 | 54.53 | $5.21 | 6534 |
| 2024-10-03 | 58.74 | $5.51 | 5828 |
| 2024-10-02 | 63.24 | $5.80 | 1444 |
| 2024-10-01 | 62.86 | $5.76 | 2028 |
| 2024-09-30 | 64.57 | $5.87 | 7800 |
| 2024-09-27 | 60.70 | $5.45 | 47825 |
| 2024-09-26 | 50.40 | $4.61 | 1100 |
| 2024-09-25 | 51.78 | $4.70 | 1847 |
| 2024-09-24 | 50.93 | $4.64 | 1305 |
| 2024-09-23 | 48.48 | $4.47 | 12700 |
| 2024-09-20 | 50.30 | $4.60 | 700 |
| 2024-09-19 | 48.90 | $4.50 | 1039 |
| 2024-09-18 | 47.49 | $4.40 | 3100 |
| 2024-09-17 | 45.93 | $4.29 | 2300 |
| 2024-09-16 | 49.90 | $4.60 | 300 |
| 2024-09-13 | 49.90 | $4.60 | 1400 |
| 2024-09-12 | 46.53 | $4.35 | 2900 |
| 2024-09-11 | 44.41 | $4.20 | 13216 |
| 2024-09-10 | 46.15 | $4.35 | 5400 |
| 2024-09-09 | 44.06 | $4.20 | 2900 |
| 2024-09-06 | 45.06 | $4.29 | 4800 |
| 2024-09-05 | 42.31 | $4.09 | 5426 |
| 2024-09-04 | 42.03 | $4.07 | 2027 |
| 2024-09-03 | 42.42 | $4.11 | 5445 |
| 2024-08-30 | 43.46 | $4.22 | 21400 |
| 2024-08-29 | 41.86 | $4.09 | 3700 |
| 2024-08-28 | 43.95 | $4.32 | 5614 |
| 2024-08-27 | 47.37 | $4.67 | 19148 |
| 2024-08-26 | 47.15 | $4.65 | 33700 |
| 2024-08-23 | 50.73 | $5.00 | 9149 |
| 2024-08-22 | 51.91 | $5.11 | 42445 |
| 2024-08-21 | 58.73 | $5.69 | 4403 |
| 2024-08-20 | 61.51 | $5.90 | 13114 |
| 2024-08-19 | 62.72 | $5.99 | 8100 |
| 2024-08-16 | 62.85 | $6.00 | 23048 |
| 2024-08-15 | 58.04 | $5.42 | 9025 |
| 2024-08-14 | 60.08 | $5.58 | 31538 |
| 2024-08-13 | 62.97 | $5.80 | 32917 |
| 2024-08-12 | 67.90 | $6.15 | 24837 |
| 2024-08-09 | 69.38 | $6.25 | 41321 |
| 2024-08-08 | 69.19 | $6.22 | 115415 |
| 2024-08-07 | 61.43 | $5.20 | 38246 |
| 2024-08-06 | 64.61 | $5.41 | 21835 |
| 2024-08-05 | 63.50 | $5.28 | 21533 |
| 2024-08-02 | 69.22 | $5.64 | 62014 |
| 2024-08-01 | 66.43 | $5.29 | 74311 |
| 2024-07-31 | 64.78 | $5.10 | 21327 |
| 2024-07-30 | 59.84 | $4.60 | 58333 |
| 2024-07-29 | 59.52 | $4.57 | 78750 |
| 2024-07-26 | 60.29 | $4.62 | 60300 |
| 2024-07-25 | 46.68 | $3.58 | 315719 |
| 2024-07-24 | 45.48 | $3.51 | 15026 |
| 2024-07-23 | 40.21 | $3.22 | 6107 |
| 2024-07-22 | 41.26 | $3.30 | 4746 |
| 2024-07-19 | 41.91 | $3.35 | 1472 |
| 2024-07-18 | 46.02 | $3.65 | 314 |
| 2024-07-16 | 45.85 | $3.64 | 654 |
| 2024-07-15 | 43.68 | $3.51 | 573 |
| 2024-07-12 | 45.41 | $3.64 | 522 |
| 2024-07-11 | 47.04 | $3.76 | 446 |
| 2024-07-10 | 47.58 | $3.80 | 8792 |
| 2024-07-05 | 45.34 | $3.65 | 1961 |
| 2024-07-03 | 43.66 | $3.54 | 8070 |
| 2024-07-02 | 49.73 | $4.00 | 5870 |
| 2024-07-01 | 51.65 | $4.13 | 506 |
| 2024-06-28 | 48.60 | $3.92 | 6484 |
| 2024-06-27 | 51.54 | $4.12 | 4290 |
| 2024-06-26 | 51.26 | $4.10 | 9250 |
| 2024-06-25 | 49.88 | $4.00 | 778 |
| 2024-06-24 | 54.26 | $4.30 | 4435 |
| 2024-06-21 | 51.57 | $4.10 | 12577 |
| 2024-06-20 | 45.30 | $3.69 | 7082 |
| 2024-06-18 | 44.47 | $3.64 | 7224 |
| 2024-06-17 | 50.28 | $4.04 | 1268 |
| 2024-06-14 | 49.50 | $3.99 | 11996 |
| 2024-06-13 | 46.45 | $3.80 | 5247 |
| 2024-06-10 | 48.05 | $3.91 | 9005 |
| 2024-06-07 | 49.36 | $4.00 | 7355 |
| 2024-06-06 | 45.58 | $3.76 | 4171 |
| 2024-06-05 | 41.98 | $3.55 | 7360 |
| 2024-06-04 | 44.94 | $3.77 | 17281 |
| 2024-06-03 | 44.94 | $3.77 | 32547 |
| 2024-05-31 | 41.20 | $3.55 | 2932 |
| 2024-05-30 | 38.12 | $3.38 | 1703 |
| 2024-05-29 | 40.87 | $3.61 | 2880 |
| 2024-05-28 | 42.00 | $3.70 | 1839 |
| 2024-05-24 | 34.99 | $3.33 | 235 |
| 2024-05-23 | 33.96 | $3.28 | 1931 |
| 2024-05-22 | 35.12 | $3.39 | 1615 |
| 2024-05-21 | 33.75 | $3.32 | 3428 |
| 2024-05-20 | 34.24 | $3.37 | 2169 |
| 2024-05-17 | 29.59 | $3.13 | 4797 |
| 2024-05-16 | 32.81 | $3.48 | 6905 |
| 2024-05-15 | 28.82 | $3.29 | 15781 |
| 2024-05-14 | 30.83 | $3.51 | 7124 |
| 2024-05-13 | 31.50 | $3.58 | 15404 |
| 2024-05-10 | 35.67 | $3.98 | 4877 |
| 2024-05-09 | 39.54 | $4.29 | 1612 |
| 2024-05-08 | 38.93 | $4.26 | 9746 |
| 2024-05-07 | 36.71 | $4.15 | 2247 |
| 2024-05-06 | 35.70 | $4.10 | 3804 |
| 2024-05-03 | 37.28 | $4.24 | 5529 |
| 2024-05-01 | 38.20 | $4.32 | 971 |
| 2024-04-30 | 37.84 | $4.30 | 708 |
| 2024-04-29 | 38.37 | $4.35 | 8934 |
| 2024-04-26 | 37.53 | $4.30 | 1475 |
| 2024-04-25 | 35.70 | $4.19 | 591 |
| 2024-04-24 | 37.11 | $4.34 | 6595 |
| 2024-04-23 | 35.66 | $4.25 | 10576 |
| 2024-04-22 | 38.87 | $4.59 | 13055 |
| 2024-04-19 | 41.93 | $4.88 | 7579 |
| 2024-04-18 | 40.87 | $4.81 | 2846 |
| 2024-04-17 | 37.60 | $4.60 | 3510 |
| 2024-04-16 | 38.76 | $4.72 | 10723 |
| 2024-04-15 | 26.31 | $4.03 | 9779 |
| 2024-04-12 | 37.26 | $5.08 | 5536 |
| 2024-04-11 | 40.46 | $5.29 | 631 |
| 2024-04-10 | 40.62 | $5.30 | 1822 |
| 2024-04-09 | 40.62 | $5.30 | 4071 |
| 2024-04-08 | 41.80 | $5.38 | 190 |
| 2024-04-05 | 39.94 | $5.29 | 378 |
| 2024-04-04 | 39.94 | $5.29 | 2018 |
| 2024-04-03 | 40.72 | $5.35 | 9874 |
| 2024-04-02 | 39.79 | $5.30 | 21782 |
| 2024-04-01 | 38.12 | $5.21 | 4073 |
| 2024-03-28 | 39.15 | $5.30 | 1330 |
| 2024-03-27 | 41.65 | $5.51 | 3813 |
| 2024-03-26 | 36.32 | $5.22 | 7871 |
| 2024-03-25 | 39.00 | $5.45 | 17479 |
| 2024-03-21 | 41.27 | $5.63 | 1966 |
| 2024-03-20 | 35.10 | $5.32 | 8682 |
| 2024-03-19 | 38.57 | $5.60 | 9527 |
| 2024-03-18 | 43.89 | $5.96 | 16702 |
| 2024-03-15 | 40.88 | $5.82 | 25107 |
| 2024-03-13 | 39.11 | $5.74 | 1162 |
| 2024-03-12 | 41.47 | $5.90 | 11481 |
| 2024-03-07 | 41.04 | $5.88 | 433 |
| 2024-03-06 | 40.84 | $5.87 | 234 |
| 2024-03-05 | 40.65 | $5.86 | 238 |
| 2024-03-04 | 41.16 | $5.90 | 1500 |
| 2024-03-01 | 46.77 | $6.30 | 3416 |
| 2024-02-28 | 40.83 | $5.99 | 10172 |
| 2024-02-27 | 44.98 | $6.26 | 634 |
| 2024-02-26 | 44.79 | $6.25 | 3478 |
| 2024-02-23 | 45.09 | $6.27 | 714 |
| 2024-02-22 | 45.54 | $6.30 | — |
| 2024-02-21 | 45.54 | $6.30 | — |
| 2024-02-20 | 45.54 | $6.30 | 2306 |
| 2024-02-16 | 48.27 | $6.50 | 6375 |
| 2024-02-15 | 53.10 | $6.82 | 5287 |
| 2024-02-14 | 46.41 | $6.40 | 4478 |
| 2024-02-13 | 38.47 | $6.00 | — |
| 2024-02-12 | 38.47 | $6.00 | — |
| 2024-02-09 | 38.47 | $6.00 | 600 |
| 2024-02-08 | 38.47 | $6.00 | 3054 |
| 2024-02-07 | 40.94 | $6.20 | 2986 |
| 2024-02-06 | 42.90 | $6.35 | 1000 |
| 2024-02-05 | 42.90 | $6.35 | 4659 |
| 2024-02-02 | 50.13 | $6.85 | — |
| 2024-02-01 | 50.13 | $6.85 | 1332 |
| 2024-01-31 | 48.57 | $6.75 | — |
| 2024-01-30 | 48.57 | $6.75 | 6937 |
| 2024-01-29 | 44.65 | $6.50 | 673 |
| 2024-01-26 | 44.65 | $6.50 | — |
| 2024-01-25 | 44.65 | $6.50 | 407 |
| 2024-01-24 | 44.65 | $6.50 | 944 |
| 2024-01-23 | 44.76 | $6.51 | 1308 |
| 2024-01-22 | 44.63 | $6.50 | 4162 |
| 2024-01-19 | 47.86 | $6.80 | 3729 |
| 2024-01-18 | 44.01 | $6.50 | 1153 |
| 2024-01-17 | 44.01 | $6.50 | 3797 |
| 2024-01-16 | 48.90 | $6.95 | 4158 |
| 2024-01-12 | 54.67 | $7.40 | — |
| 2024-01-11 | 54.67 | $7.40 | 3540 |
| 2024-01-10 | 61.67 | $7.88 | 8764 |
| 2024-01-09 | 58.17 | $7.55 | 6313 |
| 2024-01-08 | 60.56 | $7.70 | 2685 |
| 2024-01-05 | 64.41 | $7.93 | 11567 |
| 2024-01-04 | 62.85 | $7.77 | 5866 |
| 2024-01-03 | 60.91 | $7.58 | — |
| 2024-01-02 | 60.91 | $7.58 | 897 |
| 2023-12-29 | 65.10 | $7.84 | 12052 |
| 2023-12-28 | 64.29 | $7.75 | 8392 |
| 2023-12-27 | 60.96 | $7.40 | 8494 |
| 2023-12-26 | 53.25 | $6.75 | 1389 |
| 2023-12-22 | 52.57 | $6.70 | 4317 |
| 2023-12-21 | 54.85 | $6.85 | 17908 |
| 2023-12-20 | 53.44 | $6.74 | 7870 |
| 2023-12-19 | 57.48 | $7.00 | 1856 |
| 2023-12-18 | 60.48 | $7.18 | 6718 |
| 2023-12-15 | 58.42 | $7.00 | 1911 |
| 2023-12-14 | 55.86 | $6.79 | 5419 |
| 2023-12-13 | 53.54 | $6.61 | 16743 |
| 2023-12-12 | 56.36 | $6.79 | 6921 |
| 2023-12-11 | 58.64 | $6.93 | 2759 |
| 2023-12-08 | 53.82 | $6.55 | 2275 |
| 2023-12-07 | 56.62 | $6.72 | 26896 |
| 2023-12-06 | 57.12 | $6.75 | 17506 |
| 2023-12-05 | 55.25 | $6.60 | 17615 |
| 2023-12-04 | 54.10 | $6.51 | 20687 |
| 2023-12-01 | 48.08 | $6.08 | 400 |
| 2023-11-30 | 48.08 | $6.08 | 8222 |
| 2023-11-29 | 44.24 | $5.83 | 7578 |
| 2023-11-28 | 42.13 | $5.70 | 3252 |
| 2023-11-27 | 44.60 | $5.90 | 1988 |
| 2023-11-24 | 42.85 | $5.79 | 150 |
| 2023-11-22 | 40.74 | $5.66 | 3384 |
| 2023-11-21 | 42.34 | $5.80 | 18904 |
| 2023-11-20 | 40.77 | $5.70 | 21986 |
| 2023-11-17 | 43.83 | $5.97 | 2925 |
| 2023-11-16 | 40.36 | $5.75 | 3116 |
| 2023-11-15 | 41.47 | $5.85 | 10041 |
| 2023-11-14 | 40.69 | $5.80 | 5330 |
| 2023-11-13 | 39.79 | $5.74 | 13477 |
| 2023-11-10 | 41.39 | $5.90 | 13224 |
| 2023-11-09 | 37.67 | $5.65 | 10447 |
| 2023-11-08 | 38.36 | $5.73 | 9900 |
| 2023-11-07 | 40.29 | $5.93 | 18372 |
| 2023-11-06 | 38.42 | $5.80 | 15700 |
| 2023-11-03 | 39.32 | $5.90 | 668 |
| 2023-11-02 | 37.94 | $5.80 | 6860 |
| 2023-11-01 | 39.13 | $5.94 | 13314 |
| 2023-10-31 | 40.94 | $6.15 | 2532 |
| 2023-10-30 | 42.83 | $6.36 | 5100 |
| 2023-10-27 | 36.90 | $5.91 | — |
| 2023-10-26 | 36.90 | $5.91 | 558 |
| 2023-10-25 | 37.77 | $6.02 | — |
| 2023-10-24 | 37.77 | $6.02 | 707 |
| 2023-10-23 | 38.74 | $6.15 | 1738 |
| 2023-10-20 | 33.78 | $5.75 | 7419 |
| 2023-10-19 | 33.84 | $5.76 | 4664 |
| 2023-10-18 | 35.84 | $6.07 | 2163 |
| 2023-10-17 | 35.78 | $6.06 | 12597 |
| 2023-10-16 | 34.05 | $5.91 | 3267 |
| 2023-10-13 | 34.46 | $5.98 | 974 |
| 2023-10-12 | 35.16 | $6.10 | 15894 |
| 2023-10-11 | 36.15 | $6.27 | 21138 |
| 2023-10-10 | 35.42 | $6.20 | 11944 |
| 2023-10-09 | 35.47 | $6.21 | 20410 |
| 2023-10-06 | 36.46 | $6.40 | 30690 |
| 2023-10-05 | 34.55 | $6.19 | 31748 |
| 2023-10-04 | 35.12 | $6.31 | 47803 |
| 2023-10-03 | 38.34 | $6.95 | 15359 |
| 2023-10-02 | 39.69 | $7.20 | 4573 |
| 2023-09-29 | 37.34 | $6.92 | 6467 |
| 2023-09-28 | 31.56 | $6.28 | 283923 |
| 2023-09-27 | 32.59 | $6.51 | 5382 |
| 2023-09-26 | 34.78 | $6.98 | 27418 |
| 2023-09-25 | 37.38 | $7.49 | 9742 |
| 2023-09-22 | 41.16 | $8.15 | 12061 |
| 2023-09-21 | 43.84 | $8.57 | 18461 |
| 2023-09-20 | 38.89 | $8.02 | 15365 |
| 2023-09-19 | 43.60 | $8.73 | 3391 |
| 2023-09-18 | 45.99 | $9.05 | 4161 |
| 2023-09-15 | 44.41 | $8.88 | 831 |
| 2023-09-14 | 49.30 | $9.50 | 1725 |
| 2023-09-13 | 47.99 | $9.35 | 3090 |
| 2023-09-12 | 49.20 | $9.50 | 4111 |
| 2023-09-11 | 48.79 | $9.45 | 7145 |
| 2023-09-08 | 49.24 | $9.51 | 10777 |
| 2023-09-07 | 49.90 | $9.60 | 6908 |
| 2023-09-06 | 49.61 | $9.56 | 8519 |
| 2023-09-05 | 48.86 | $9.45 | 8110 |
| 2023-09-01 | 51.11 | $9.79 | 2197 |
| 2023-08-31 | 43.97 | $8.80 | 6512 |
| 2023-08-30 | 50.89 | $9.77 | 4221 |
| 2023-08-29 | 49.65 | $9.61 | 4071 |
| 2023-08-28 | 51.50 | $9.85 | 12425 |
| 2023-08-25 | 54.57 | $10.23 | 4877 |
| 2023-08-24 | 52.59 | $9.95 | 1449 |
| 2023-08-23 | 57.25 | $10.50 | 4686 |
| 2023-08-22 | 59.31 | $10.73 | 3496 |
| 2023-08-21 | 58.50 | $10.60 | 16246 |
| 2023-08-18 | 59.59 | $10.73 | 4609 |
| 2023-08-17 | 53.54 | $9.80 | 4987 |
| 2023-08-16 | 61.54 | $10.65 | 3674 |
| 2023-08-15 | 52.48 | $9.51 | 1110 |
| 2023-08-14 | 53.43 | $9.60 | 11097 |
| 2023-08-11 | 52.43 | $9.49 | 2554 |
| 2023-08-10 | 53.72 | $9.62 | 2184 |
| 2023-08-09 | 53.25 | $9.56 | 2702 |
| 2023-08-08 | 54.34 | $9.68 | 12460 |
| 2023-08-07 | 53.52 | $9.58 | 1699 |
| 2023-08-04 | 52.95 | $9.50 | 3940 |
| 2023-08-03 | 53.12 | $9.52 | 925 |
| 2023-08-02 | 57.45 | $10.03 | 8914 |
| 2023-08-01 | 55.92 | $9.80 | 2950 |
| 2023-07-31 | 55.92 | $9.80 | 10625 |
| 2023-07-28 | 59.57 | $10.23 | 16178 |
| 2023-07-27 | 59.39 | $10.20 | 7296 |
| 2023-07-26 | 56.33 | $9.69 | 3552 |
| 2023-07-25 | 59.78 | $10.10 | 6789 |
| 2023-07-24 | 59.31 | $10.02 | 2902 |
| 2023-07-21 | 55.76 | $9.43 | 7526 |
| 2023-07-20 | 57.21 | $9.61 | 21503 |
| 2023-07-19 | 61.33 | $10.10 | 6077 |
| 2023-07-18 | 63.19 | $10.31 | 18061 |
| 2023-07-17 | 68.53 | $10.88 | 14768 |
| 2023-07-14 | 67.99 | $10.76 | 12957 |
| 2023-07-13 | 63.91 | $9.93 | 20093 |
| 2023-07-12 | 69.16 | $10.45 | 18898 |
| 2023-07-11 | 65.25 | $9.70 | 13763 |
| 2023-07-10 | 68.55 | $10.00 | 16185 |
| 2023-07-07 | 66.96 | $9.70 | 6078 |
| 2023-07-06 | 66.96 | $9.70 | 12324 |
| 2023-07-05 | 66.96 | $9.70 | 19828 |
| 2023-07-03 | 66.91 | $9.69 | 2401 |
| 2023-06-30 | 67.00 | $9.70 | 35434 |
| 2023-06-29 | 69.45 | $9.97 | 223351 |
| 2023-06-28 | 62.68 | $8.56 | 13090 |
| 2023-06-27 | 61.71 | $8.39 | 56889 |
| 2023-06-26 | 61.80 | $8.40 | 24517 |
| 2023-06-23 | 60.71 | $8.20 | 79923 |
| 2023-06-22 | 57.56 | $7.65 | 77513 |
| 2023-06-21 | 55.39 | $7.30 | 110959 |
| 2023-06-20 | 51.34 | $6.70 | 23037 |
| 2023-06-16 | 46.33 | $6.05 | 2042 |
| 2023-06-15 | 46.33 | $6.05 | 1829 |
| 2023-06-14 | 47.20 | $6.18 | 2477 |
| 2023-06-13 | 48.48 | $6.37 | 15332 |
| 2023-06-12 | 47.27 | $6.20 | 31407 |
| 2023-06-09 | 46.57 | $6.10 | 560 |
| 2023-06-08 | 46.98 | $6.17 | 15481 |
| 2023-06-07 | 46.13 | $6.04 | 24731 |
| 2023-06-06 | 46.19 | $6.05 | 1913 |
| 2023-06-05 | 47.35 | $6.27 | 16526 |
| 2023-06-02 | 45.76 | $6.00 | 48220 |
| 2023-06-01 | 45.30 | $5.92 | 18590 |
| 2023-05-31 | 43.46 | $5.60 | 14948 |
| 2023-05-30 | 45.08 | $5.96 | 420 |
| 2023-05-26 | 45.34 | $6.02 | 6515 |
| 2023-05-25 | 47.11 | $6.42 | 21221 |
| 2023-05-24 | 44.44 | $5.90 | 23355 |
| 2023-05-23 | 44.85 | $6.00 | 8986 |
| 2023-05-22 | 46.93 | $6.50 | 16711 |
| 2023-05-19 | 46.58 | $6.43 | 9300 |
| 2023-05-18 | 47.08 | $6.55 | 23051 |
| 2023-05-17 | 44.42 | $5.96 | 18145 |
| 2023-05-16 | 43.27 | $5.71 | 23877 |
| 2023-05-15 | 48.14 | $7.00 | 15848 |
| 2023-05-12 | 46.86 | $6.71 | 18673 |
| 2023-05-11 | 47.59 | $6.90 | 25662 |
| 2023-05-10 | 46.13 | $6.55 | 19949 |
| 2023-05-09 | 45.00 | $6.28 | 9129 |
| 2023-05-08 | 44.88 | $6.25 | 23445 |
| 2023-05-05 | 43.49 | $5.90 | 35093 |
| 2023-05-04 | 41.20 | $5.33 | 14346 |
| 2023-05-03 | 44.09 | $6.30 | 16035 |
| 2023-05-02 | 43.93 | $6.26 | 40725 |
| 2023-05-01 | 42.96 | $6.00 | 23992 |
| 2023-04-28 | 46.52 | $7.21 | 22974 |
| 2023-04-27 | 46.31 | $7.15 | 13031 |
| 2023-04-26 | 45.47 | $6.90 | 23000 |
| 2023-04-25 | 46.32 | $7.21 | 34583 |
| 2023-04-24 | 45.70 | $7.01 | 42653 |
| 2023-04-21 | 46.90 | $7.47 | 19136 |
| 2023-04-20 | 46.37 | $7.29 | 20758 |
| 2023-04-19 | 47.06 | $7.57 | 38958 |
| 2023-04-18 | 48.20 | $8.04 | 74094 |
| 2023-04-17 | 47.71 | $7.85 | 52029 |
| 2023-04-14 | 48.85 | $8.35 | 95174 |
| 2023-04-13 | 48.31 | $8.12 | 24964 |
| 2023-04-12 | 48.46 | $8.19 | 44215 |
| 2023-04-11 | 48.31 | $8.12 | 38363 |
| 2023-04-10 | 49.15 | $8.55 | 40764 |
| 2023-04-06 | 48.62 | $8.28 | 99973 |
| 2023-04-05 | 49.64 | $8.84 | 66416 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-67.75
2025-12-18
Close Price
$0.45
Vol: 23779
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-62.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-12-18 | -67.75 | $0.45 | 23779 |
| 2025-12-17 | -67.75 | $0.45 | 4955 |
| 2025-12-16 | -66.67 | $0.45 | — |
| 2025-12-15 | -66.67 | $0.45 | 1146 |
| 2025-12-12 | -73.33 | $0.44 | 816 |
| 2025-12-11 | -58.10 | $0.46 | 18846 |
| 2025-12-10 | -82.00 | $0.40 | 260 |
| 2025-12-09 | -55.56 | $0.45 | 806 |
| 2025-12-08 | -55.56 | $0.45 | 642 |
| 2025-12-05 | -55.56 | $0.45 | 3292 |
| 2025-12-04 | -66.67 | $0.43 | 403 |
| 2025-12-03 | -6.78 | $0.54 | 1717 |
| 2025-12-02 | -55.56 | $0.45 | 44767 |
| 2025-12-01 | -56.94 | $0.45 | 2666 |
| 2025-11-28 | -44.44 | $0.47 | 1003 |
| 2025-11-26 | -63.16 | $0.43 | 638 |
| 2025-11-25 | -14.29 | $0.50 | 2457 |
| 2025-11-24 | -31.66 | $0.50 | 6800 |
| 2025-11-21 | -51.62 | $0.44 | 5842 |
| 2025-11-20 | -44.08 | $0.50 | 8118 |
| 2025-11-19 | -67.72 | $0.44 | 180 |
| 2025-11-18 | -78.26 | $0.40 | 13774 |
| 2025-11-17 | -78.26 | $0.40 | 3695 |
| 2025-11-14 | -78.26 | $0.40 | 4936 |
| 2025-11-13 | -78.26 | $0.40 | 4838 |
| 2025-11-12 | -77.75 | $0.41 | 3277 |
| 2025-11-11 | -82.65 | $0.37 | 1252 |
| 2025-11-10 | -80.10 | $0.40 | 1456 |
| 2025-11-07 | -69.39 | $0.50 | 6342 |
| 2025-11-06 | -79.59 | $0.40 | 20325 |
| 2025-11-05 | -80.10 | $0.41 | 8435 |
| 2025-11-04 | -69.90 | $0.51 | 21978 |
| 2025-11-03 | -83.26 | $0.40 | 25427 |
| 2025-10-31 | -83.05 | $0.40 | 48904 |
| 2025-10-30 | -84.70 | $0.38 | 63047 |
| 2025-10-29 | -87.60 | $0.36 | 95856 |
| 2025-10-28 | -94.10 | $0.54 | 365900 |
| 2025-10-27 | -87.96 | $0.60 | 161200 |
| 2025-10-24 | -76.24 | $0.72 | 306226 |
| 2025-10-23 | -75.04 | $0.76 | 1.2M |
| 2025-10-22 | -86.62 | $1.12 | 44147 |
| 2025-10-21 | -87.38 | $1.12 | 43647 |
| 2025-10-20 | -89.39 | $1.12 | 44147 |
| 2025-10-17 | -92.35 | $1.03 | 52400 |
| 2025-10-16 | -90.37 | $1.11 | 109800 |
| 2025-10-15 | -89.38 | $1.15 | 193902 |
| 2025-10-14 | -92.10 | $1.04 | 140500 |
| 2025-10-13 | -92.84 | $1.01 | 101000 |
| 2025-10-10 | -94.01 | $0.96 | 279300 |
| 2025-10-09 | -90.12 | $1.12 | 169003 |
| 2025-10-08 | -89.86 | $1.16 | 289902 |
| 2025-10-07 | -89.17 | $1.19 | 886800 |
| 2025-10-06 | -91.71 | $1.08 | 126600 |
| 2025-10-03 | -90.55 | $1.13 | 321400 |
| 2025-10-02 | -88.02 | $1.24 | 1.3M |
| 2025-10-01 | -89.86 | $1.16 | 8.9M |
| 2025-09-30 | -98.38 | $0.80 | 433100 |
| 2025-09-29 | -93.90 | $1.12 | 734800 |
| 2025-09-26 | -98.70 | $1.26 | 727200 |
| 2025-09-25 | -99.12 | $1.67 | 1.2M |
| 2025-09-24 | -100.00 | $3.41 | 12044 |
| 2025-09-23 | -82.43 | $3.88 | 32100 |
| 2025-09-22 | -82.29 | $4.31 | 7632 |
| 2025-09-19 | -34.38 | $4.77 | 2500 |
| 2025-09-18 | -62.50 | $4.50 | 2279 |
| 2025-09-17 | -62.50 | $4.50 | 2279 |
| 2025-09-16 | -62.50 | $4.50 | 11324 |
| 2025-09-15 | -83.33 | $4.60 | 21846 |
| 2025-09-12 | -100.00 | $4.50 | 4100 |
| 2025-09-11 | -65.00 | $4.71 | 15500 |
| 2025-09-10 | -81.08 | $4.64 | 700 |
| 2025-09-09 | -88.00 | $4.59 | 1645 |
| 2025-09-08 | -100.00 | $4.50 | 600 |
| 2025-09-05 | -95.29 | $4.54 | 7900 |
| 2025-09-04 | -94.12 | $4.55 | 6100 |
| 2025-09-03 | -94.25 | $4.55 | 2300 |
| 2025-09-02 | -94.25 | $4.55 | 1748 |
| 2025-08-29 | -65.52 | $4.80 | 13700 |
| 2025-08-28 | -100.00 | $4.50 | 9500 |
| 2025-08-27 | -51.16 | $4.93 | 11500 |
| 2025-08-26 | -54.65 | $4.90 | 12200 |
| 2025-08-25 | -46.51 | $4.97 | 6800 |
| 2025-08-22 | -43.02 | $5.00 | 13000 |
| 2025-08-21 | -73.56 | $4.73 | 36327 |
| 2025-08-20 | -65.52 | $4.80 | 1900 |
| 2025-08-19 | -65.52 | $4.80 | 2100 |
| 2025-08-18 | -71.26 | $4.75 | 3900 |
| 2025-08-15 | -41.59 | $4.90 | 900 |
| 2025-08-14 | -39.82 | $4.92 | 12400 |
| 2025-08-13 | -53.10 | $4.77 | 1600 |
| 2025-08-12 | -10.62 | $5.25 | 613 |
| 2025-08-11 | -67.26 | $4.61 | 4321 |
| 2025-08-08 | -50.44 | $4.80 | 17324 |
| 2025-08-07 | -69.91 | $4.58 | 39500 |
| 2025-08-06 | -28.32 | $5.05 | 8000 |
| 2025-08-05 | -8.11 | $4.92 | 900 |
| 2025-08-04 | -54.55 | $4.64 | 1225 |
| 2025-08-01 | -53.41 | $4.65 | 500 |
| 2025-07-31 | -30.68 | $4.85 | 1925 |
| 2025-07-30 | -38.64 | $4.78 | 2800 |
| 2025-07-29 | -47.52 | $4.77 | 3710 |
| 2025-07-28 | -49.51 | $4.75 | 829 |
| 2025-07-25 | -59.41 | $4.65 | 5900 |
| 2025-07-24 | -59.41 | $4.65 | 5822 |
| 2025-07-23 | -59.41 | $4.65 | 600 |
| 2025-07-22 | -58.42 | $4.66 | 1500 |
| 2025-07-21 | -67.33 | $4.57 | 10200 |
| 2025-07-18 | -80.95 | $4.40 | 1542 |
| 2025-07-17 | -42.86 | $4.80 | 62 |
| 2025-07-16 | -42.86 | $4.80 | 400 |
| 2025-07-15 | -47.62 | $4.75 | 800 |
| 2025-07-14 | -79.17 | $4.45 | 717 |
| 2025-07-11 | -68.33 | $4.58 | 1941 |
| 2025-07-10 | -54.17 | $4.75 | 500 |
| 2025-07-09 | -44.17 | $4.87 | 1209 |
| 2025-07-08 | -40.00 | $4.92 | 8219 |
| 2025-07-07 | -56.67 | $4.72 | 1500 |
| 2025-07-03 | -56.67 | $4.72 | 57815 |
| 2025-07-02 | -53.33 | $4.76 | 30744 |
| 2025-07-01 | -44.17 | $4.87 | 1400 |
| 2025-06-30 | -24.68 | $5.02 | 60506 |
| 2025-06-27 | -29.22 | $4.95 | 47731 |
| 2025-06-26 | -35.71 | $4.85 | 45344 |
| 2025-06-25 | -55.19 | $4.55 | 1046 |
| 2025-06-24 | -47.40 | $4.67 | 531 |
| 2025-06-23 | -61.04 | $4.46 | 2100 |
| 2025-06-20 | -61.69 | $4.45 | 2109 |
| 2025-06-18 | -42.21 | $4.75 | 722 |
| 2025-06-17 | -42.21 | $4.75 | 700 |
| 2025-06-16 | -43.51 | $4.73 | 5400 |
| 2025-06-13 | -14.94 | $5.17 | 5100 |
| 2025-06-12 | -28.33 | $4.72 | 717 |
| 2025-06-11 | -32.50 | $4.67 | — |
| 2025-06-10 | -36.22 | $4.67 | 206 |
| 2025-06-09 | -38.58 | $4.64 | — |
| 2025-06-06 | -38.58 | $4.64 | 475 |
| 2025-06-05 | -38.58 | $4.64 | — |
| 2025-06-04 | -38.58 | $4.64 | 1800 |
| 2025-06-03 | -68.50 | $4.26 | 2200 |
| 2025-06-02 | -48.82 | $4.51 | 80637 |
| 2025-05-30 | -94.69 | $4.06 | 4100 |
| 2025-05-29 | -43.43 | $4.70 | 3300 |
| 2025-05-28 | -79.28 | $4.25 | 1616 |
| 2025-05-27 | -45.05 | $4.63 | 1700 |
| 2025-05-23 | -34.23 | $4.75 | 2534 |
| 2025-05-22 | -60.36 | $4.46 | 521 |
| 2025-05-21 | -34.23 | $4.75 | — |
| 2025-05-20 | -34.23 | $4.75 | 800 |
| 2025-05-19 | -48.65 | $4.59 | 4014 |
| 2025-05-16 | -45.05 | $4.63 | 16700 |
| 2025-05-15 | -47.75 | $4.60 | 6905 |
| 2025-05-14 | -46.85 | $4.61 | 3700 |
| 2025-05-13 | -34.23 | $4.75 | 29708 |
| 2025-05-12 | -44.23 | $4.60 | 9141 |
| 2025-05-09 | -34.78 | $4.47 | 14104 |
| 2025-05-08 | -72.65 | $4.34 | 4404 |
| 2025-05-07 | -88.89 | $4.15 | 1837 |
| 2025-05-06 | -76.07 | $4.30 | 6222 |
| 2025-05-05 | -89.17 | $4.19 | 2500 |
| 2025-05-02 | -70.59 | $4.39 | 5700 |
| 2025-05-01 | -70.59 | $4.39 | 15800 |
| 2025-04-30 | -92.35 | $4.02 | 16100 |
| 2025-04-29 | -75.88 | $4.30 | — |
| 2025-04-28 | -80.57 | $4.30 | 6847 |
| 2025-04-25 | -76.78 | $4.38 | 2600 |
| 2025-04-24 | -72.51 | $4.47 | — |
| 2025-04-23 | -72.51 | $4.47 | 500 |
| 2025-04-22 | -79.62 | $4.32 | 7911 |
| 2025-04-21 | -73.46 | $4.45 | 3500 |
| 2025-04-17 | -84.83 | $4.21 | — |
| 2025-04-16 | -84.83 | $4.21 | 14436 |
| 2025-04-15 | -80.09 | $4.31 | 4340 |
| 2025-04-14 | -63.03 | $4.67 | 5000 |
| 2025-04-11 | -80.09 | $4.31 | 6400 |
| 2025-04-10 | -78.20 | $4.35 | 13225 |
| 2025-04-09 | -63.51 | $4.66 | 6228 |
| 2025-04-08 | -64.44 | $4.55 | 7029 |
| 2025-04-07 | -52.84 | $4.79 | 7200 |
| 2025-04-04 | -34.93 | $5.20 | 26851 |
| 2025-04-03 | -56.77 | $4.70 | 1200 |
| 2025-04-02 | -47.83 | $4.90 | 1300 |
| 2025-04-01 | -44.78 | $4.97 | 7220 |
| 2025-03-31 | -45.22 | $4.96 | 17017 |
| 2025-03-28 | -39.57 | $5.09 | 5376 |
| 2025-03-27 | -21.74 | $5.50 | 34400 |
| 2025-03-26 | -30.43 | $5.30 | 7902 |
| 2025-03-25 | -21.74 | $5.50 | 27200 |
| 2025-03-24 | -32.61 | $5.25 | 35821 |
| 2025-03-21 | -36.96 | $5.15 | 47203 |
| 2025-03-20 | -52.17 | $4.80 | 43700 |
| 2025-03-19 | -40.43 | $5.07 | 23634 |
| 2025-03-18 | -43.48 | $5.00 | 50001 |
| 2025-03-17 | -43.04 | $5.01 | 93411 |
| 2025-03-14 | -50.72 | $4.38 | 46100 |
| 2025-03-13 | -52.90 | $4.35 | 64042 |
| 2025-03-12 | -55.80 | $4.31 | 52900 |
| 2025-03-11 | -98.59 | $3.72 | 16000 |
| 2025-03-10 | -85.92 | $3.90 | 26316 |
| 2025-03-07 | -84.08 | $3.95 | 35900 |
| 2025-03-06 | -84.00 | $3.98 | 40702 |
| 2025-03-05 | -92.26 | $4.02 | 13100 |
| 2025-03-04 | -80.65 | $4.20 | 8000 |
| 2025-03-03 | -91.54 | $4.26 | 6540 |
| 2025-02-28 | -95.10 | $4.25 | 10700 |
| 2025-02-27 | -67.13 | $4.65 | 900 |
| 2025-02-26 | -70.63 | $4.60 | 1700 |
| 2025-02-25 | -85.53 | $4.40 | 5207 |
| 2025-02-24 | -75.66 | $4.55 | 41700 |
| 2025-02-21 | -73.83 | $4.60 | 19400 |
| 2025-02-20 | -57.60 | $4.98 | 4758 |
| 2025-02-19 | -54.40 | $5.02 | 4525 |
| 2025-02-18 | -51.20 | $5.06 | 21200 |
| 2025-02-14 | -59.32 | $5.00 | 1431 |
| 2025-02-13 | -60.17 | $4.99 | 2706 |
| 2025-02-12 | -46.67 | $5.07 | — |
| 2025-02-11 | -43.45 | $5.07 | 2526 |
| 2025-02-10 | -46.21 | $5.03 | 3400 |
| 2025-02-07 | -28.86 | $5.27 | — |
| 2025-02-06 | -28.86 | $5.27 | 3023 |
| 2025-02-05 | -42.95 | $5.06 | 923 |
| 2025-02-04 | -55.03 | $4.88 | 1100 |
| 2025-02-03 | -66.99 | $4.90 | 7100 |
| 2025-01-31 | -62.20 | $5.00 | 15900 |
| 2025-01-30 | -51.67 | $5.22 | 2939 |
| 2025-01-29 | -40.67 | $5.45 | 2200 |
| 2025-01-28 | -40.19 | $5.46 | 3847 |
| 2025-01-27 | -47.37 | $5.31 | 4400 |
| 2025-01-24 | -46.41 | $5.33 | — |
| 2025-01-23 | -46.41 | $5.33 | 3600 |
| 2025-01-22 | -46.41 | $5.33 | 13200 |
| 2025-01-21 | -69.86 | $4.84 | 3000 |
| 2025-01-17 | -70.81 | $4.82 | 742 |
| 2025-01-16 | -63.16 | $4.98 | 1300 |
| 2025-01-15 | -74.64 | $4.74 | 3000 |
| 2025-01-14 | -82.78 | $4.57 | 7826 |
| 2025-01-13 | -85.65 | $4.51 | 17809 |
| 2025-01-10 | -87.56 | $4.47 | 8300 |
| 2025-01-08 | -96.39 | $4.43 | 20900 |
| 2025-01-07 | -91.85 | $4.61 | 17200 |
| 2025-01-06 | -70.65 | $5.00 | 18415 |
| 2025-01-03 | -65.22 | $5.10 | 26812 |
| 2025-01-02 | -39.46 | $5.35 | 16300 |
| 2024-12-31 | -43.54 | $5.29 | 10511 |
| 2024-12-30 | -25.85 | $5.55 | 13233 |
| 2024-12-27 | -42.95 | $5.29 | 18016 |
| 2024-12-26 | -62.42 | $5.00 | 16600 |
| 2024-12-24 | -38.93 | $5.35 | 5532 |
| 2024-12-23 | -35.57 | $5.40 | 6200 |
| 2024-12-20 | -16.78 | $5.68 | 6400 |
| 2024-12-19 | -20.81 | $5.62 | 3300 |
| 2024-12-18 | -36.24 | $5.39 | 7435 |
| 2024-12-17 | -15.44 | $5.70 | 3400 |
| 2024-12-16 | -2.61 | $5.93 | 12358 |
| 2024-12-13 | -47.71 | $5.24 | 17600 |
| 2024-12-12 | -46.19 | $5.50 | 5800 |
| 2024-12-11 | -39.09 | $5.64 | 5109 |
| 2024-12-10 | -42.92 | $5.73 | 2900 |
| 2024-12-09 | -71.67 | $5.10 | 2200 |
| 2024-12-06 | -71.67 | $5.10 | 8100 |
| 2024-12-05 | -75.97 | $5.00 | 2400 |
| 2024-12-04 | -80.69 | $4.89 | 4516 |
| 2024-12-03 | -79.40 | $4.92 | 4107 |
| 2024-12-02 | -61.19 | $5.48 | 6015 |
| 2024-11-29 | -66.42 | $5.34 | 7600 |
| 2024-11-27 | -82.02 | $4.93 | 5608 |
| 2024-11-26 | -90.26 | $4.71 | 18259 |
| 2024-11-25 | -90.39 | $5.05 | 10515 |
| 2024-11-22 | -89.04 | $5.09 | 16000 |
| 2024-11-21 | -86.61 | $5.16 | 10539 |
| 2024-11-20 | -74.74 | $5.56 | 1705 |
| 2024-11-19 | -93.02 | $5.05 | 19708 |
| 2024-11-18 | -90.06 | $5.30 | 7800 |
| 2024-11-15 | -90.06 | $5.30 | 7230 |
| 2024-11-14 | -83.85 | $5.50 | 28600 |
| 2024-11-13 | -72.85 | $6.00 | 47300 |
| 2024-11-12 | -62.50 | $6.30 | 19602 |
| 2024-11-11 | -69.08 | $6.10 | 62000 |
| 2024-11-08 | -72.37 | $6.00 | 20844 |
| 2024-11-07 | -78.95 | $5.80 | 22443 |
| 2024-11-06 | -69.08 | $6.10 | 4700 |
| 2024-11-05 | -50.00 | $6.68 | 2142 |
| 2024-11-04 | -45.57 | $6.81 | 10910 |
| 2024-11-01 | -61.37 | $6.23 | 11600 |
| 2024-10-31 | -61.37 | $6.23 | 1436 |
| 2024-10-30 | -50.78 | $6.57 | 3832 |
| 2024-10-29 | -50.78 | $6.57 | 200 |
| 2024-10-28 | -56.07 | $6.40 | 4700 |
| 2024-10-25 | -46.73 | $6.70 | 13475 |
| 2024-10-24 | -32.00 | $7.00 | 2800 |
| 2024-10-23 | -29.33 | $7.10 | 23007 |
| 2024-10-22 | -13.33 | $7.70 | 35405 |
| 2024-10-21 | -18.08 | $7.35 | 65226 |
| 2024-10-18 | -24.10 | $6.56 | 3925 |
| 2024-10-17 | -25.90 | $6.51 | 45041 |
| 2024-10-16 | -40.61 | $5.62 | 25100 |
| 2024-10-15 | -46.23 | $5.44 | 2100 |
| 2024-10-14 | -21.52 | $5.91 | 7200 |
| 2024-10-11 | -21.52 | $5.91 | 1300 |
| 2024-10-10 | -35.87 | $5.57 | 9200 |
| 2024-10-09 | -28.27 | $5.75 | 9800 |
| 2024-10-08 | -26.40 | $5.50 | 5399 |
| 2024-10-07 | -45.32 | $5.10 | 1700 |
| 2024-10-04 | -39.90 | $5.21 | 6534 |
| 2024-10-03 | -25.12 | $5.51 | 5828 |
| 2024-10-02 | -10.84 | $5.80 | 1444 |
| 2024-10-01 | -12.81 | $5.76 | 2028 |
| 2024-09-30 | -0.53 | $5.87 | 7800 |
| 2024-09-27 | -17.53 | $5.45 | 47825 |
| 2024-09-26 | -48.30 | $4.61 | 1100 |
| 2024-09-25 | -42.18 | $4.70 | 1847 |
| 2024-09-24 | -46.26 | $4.64 | 1305 |
| 2024-09-23 | -58.67 | $4.47 | 12700 |
| 2024-09-20 | -54.55 | $4.60 | 700 |
| 2024-09-19 | -68.29 | $4.50 | 1039 |
| 2024-09-18 | -74.18 | $4.40 | 3100 |
| 2024-09-17 | -80.87 | $4.29 | 2300 |
| 2024-09-16 | -67.39 | $4.60 | 300 |
| 2024-09-13 | -67.53 | $4.60 | 1400 |
| 2024-09-12 | -78.36 | $4.35 | 2900 |
| 2024-09-11 | -84.85 | $4.20 | 13216 |
| 2024-09-10 | -79.08 | $4.35 | 5400 |
| 2024-09-09 | -85.66 | $4.20 | 2900 |
| 2024-09-06 | -83.33 | $4.29 | 4800 |
| 2024-09-05 | -90.91 | $4.09 | 5426 |
| 2024-09-04 | -91.94 | $4.07 | 2027 |
| 2024-09-03 | -90.48 | $4.11 | 5445 |
| 2024-08-30 | -86.45 | $4.22 | 21400 |
| 2024-08-29 | -94.32 | $4.09 | 3700 |
| 2024-08-28 | -85.61 | $4.32 | 5614 |
| 2024-08-27 | -72.35 | $4.67 | 19148 |
| 2024-08-26 | -82.83 | $4.65 | 33700 |
| 2024-08-23 | -63.97 | $5.00 | 9149 |
| 2024-08-22 | -49.66 | $5.11 | 42445 |
| 2024-08-21 | -27.99 | $5.69 | 4403 |
| 2024-08-20 | -20.61 | $5.90 | 13114 |
| 2024-08-19 | -17.56 | $5.99 | 8100 |
| 2024-08-16 | -17.26 | $6.00 | 23048 |
| 2024-08-15 | -34.52 | $5.42 | 9025 |
| 2024-08-14 | -29.76 | $5.58 | 31538 |
| 2024-08-13 | -23.21 | $5.80 | 32917 |
| 2024-08-12 | -12.80 | $6.15 | 24837 |
| 2024-08-09 | -9.82 | $6.25 | 41321 |
| 2024-08-08 | -10.71 | $6.22 | 115415 |
| 2024-08-07 | -41.07 | $5.20 | 38246 |
| 2024-08-06 | -32.82 | $5.41 | 21835 |
| 2024-08-05 | -36.81 | $5.28 | 21533 |
| 2024-08-02 | -25.77 | $5.64 | 62014 |
| 2024-08-01 | -21.89 | $5.29 | 74311 |
| 2024-07-31 | -14.93 | $5.10 | 21327 |
| 2024-07-30 | -26.98 | $4.60 | 58333 |
| 2024-07-29 | -28.57 | $4.57 | 78750 |
| 2024-07-26 | 0.00 | $4.62 | 60300 |
| 2024-07-25 | -73.33 | $3.58 | 315719 |
| 2024-07-24 | -78.52 | $3.51 | 15026 |
| 2024-07-23 | -100.00 | $3.22 | 6107 |
| 2024-07-22 | -100.00 | $3.30 | 4746 |
| 2024-07-19 | -98.39 | $3.35 | 1472 |
| 2024-07-18 | -85.98 | $3.65 | 314 |
| 2024-07-16 | -86.92 | $3.64 | 654 |
| 2024-07-15 | -99.07 | $3.51 | 573 |
| 2024-07-12 | -86.92 | $3.64 | 522 |
| 2024-07-11 | -75.70 | $3.76 | 446 |
| 2024-07-10 | -71.96 | $3.80 | 8792 |
| 2024-07-05 | -87.50 | $3.65 | 1961 |
| 2024-07-03 | -92.80 | $3.54 | 8070 |
| 2024-07-02 | -52.24 | $4.00 | 5870 |
| 2024-07-01 | -40.71 | $4.13 | 506 |
| 2024-06-28 | -53.79 | $3.92 | 6484 |
| 2024-06-27 | -40.00 | $4.12 | 4290 |
| 2024-06-26 | -41.38 | $4.10 | 9250 |
| 2024-06-25 | -48.28 | $4.00 | 778 |
| 2024-06-24 | -27.59 | $4.30 | 4435 |
| 2024-06-21 | -41.38 | $4.10 | 12577 |
| 2024-06-20 | -66.45 | $3.69 | 7082 |
| 2024-06-18 | -65.03 | $3.64 | 7224 |
| 2024-06-17 | -40.49 | $4.04 | 1268 |
| 2024-06-14 | -43.56 | $3.99 | 11996 |
| 2024-06-13 | -55.21 | $3.80 | 5247 |
| 2024-06-10 | -48.47 | $3.91 | 9005 |
| 2024-06-07 | -42.94 | $4.00 | 7355 |
| 2024-06-06 | -57.67 | $3.76 | 4171 |
| 2024-06-05 | -70.55 | $3.55 | 7360 |
| 2024-06-04 | -57.06 | $3.77 | 17281 |
| 2024-06-03 | -55.70 | $3.77 | 32547 |
| 2024-05-31 | -66.43 | $3.55 | 2932 |
| 2024-05-30 | -78.32 | $3.38 | 1703 |
| 2024-05-29 | -62.24 | $3.61 | 2880 |
| 2024-05-28 | -55.94 | $3.70 | 1839 |
| 2024-05-24 | -81.82 | $3.33 | 235 |
| 2024-05-23 | -85.31 | $3.28 | 1931 |
| 2024-05-22 | -77.62 | $3.39 | 1615 |
| 2024-05-21 | -83.66 | $3.32 | 3428 |
| 2024-05-20 | -86.55 | $3.37 | 2169 |
| 2024-05-17 | -97.31 | $3.13 | 4797 |
| 2024-05-16 | -82.73 | $3.48 | 6905 |
| 2024-05-15 | -91.36 | $3.29 | 15781 |
| 2024-05-14 | -85.24 | $3.51 | 7124 |
| 2024-05-13 | -100.00 | $3.58 | 15404 |
| 2024-05-10 | -99.25 | $3.98 | 4877 |
| 2024-05-09 | -75.94 | $4.29 | 1612 |
| 2024-05-08 | -78.20 | $4.26 | 9746 |
| 2024-05-07 | -87.76 | $4.15 | 2247 |
| 2024-05-06 | -91.16 | $4.10 | 3804 |
| 2024-05-03 | -81.63 | $4.24 | 5529 |
| 2024-05-01 | -76.19 | $4.32 | 971 |
| 2024-04-30 | -79.50 | $4.30 | 708 |
| 2024-04-29 | -76.40 | $4.35 | 8934 |
| 2024-04-26 | -79.50 | $4.30 | 1475 |
| 2024-04-25 | -87.64 | $4.19 | 591 |
| 2024-04-24 | -79.21 | $4.34 | 6595 |
| 2024-04-23 | -84.27 | $4.25 | 10576 |
| 2024-04-22 | -68.53 | $4.59 | 13055 |
| 2024-04-19 | -53.81 | $4.88 | 7579 |
| 2024-04-18 | -57.36 | $4.81 | 2846 |
| 2024-04-17 | -68.02 | $4.60 | 3510 |
| 2024-04-16 | -62.69 | $4.72 | 10723 |
| 2024-04-15 | -97.07 | $4.03 | 9779 |
| 2024-04-12 | -97.92 | $5.08 | 5536 |
| 2024-04-11 | -90.11 | $5.29 | 631 |
| 2024-04-10 | -89.01 | $5.30 | 1822 |
| 2024-04-09 | -89.01 | $5.30 | 4071 |
| 2024-04-08 | -80.22 | $5.38 | 190 |
| 2024-04-05 | -90.11 | $5.29 | 378 |
| 2024-04-04 | -91.82 | $5.29 | 2018 |
| 2024-04-03 | -86.36 | $5.35 | 9874 |
| 2024-04-02 | -92.06 | $5.30 | 21782 |
| 2024-04-01 | -99.21 | $5.21 | 4073 |
| 2024-03-28 | -92.06 | $5.30 | 1330 |
| 2024-03-27 | -75.40 | $5.51 | 3813 |
| 2024-03-26 | -98.41 | $5.22 | 7871 |
| 2024-03-25 | -82.11 | $5.45 | 17479 |
| 2024-03-21 | -77.24 | $5.63 | 1966 |
| 2024-03-20 | -98.72 | $5.32 | 8682 |
| 2024-03-19 | -80.77 | $5.60 | 9527 |
| 2024-03-18 | -57.69 | $5.96 | 16702 |
| 2024-03-15 | -67.10 | $5.82 | 25107 |
| 2024-03-13 | -82.35 | $5.74 | 1162 |
| 2024-03-12 | -70.59 | $5.90 | 11481 |
| 2024-03-07 | -84.48 | $5.88 | 433 |
| 2024-03-06 | -85.34 | $5.87 | 234 |
| 2024-03-05 | -86.21 | $5.86 | 238 |
| 2024-03-04 | -82.76 | $5.90 | 1500 |
| 2024-03-01 | -48.28 | $6.30 | 3416 |
| 2024-02-28 | -75.00 | $5.99 | 10172 |
| 2024-02-27 | -62.91 | $6.26 | 634 |
| 2024-02-26 | -63.58 | $6.25 | 3478 |
| 2024-02-23 | -62.25 | $6.27 | 714 |
| 2024-02-22 | -60.26 | $6.30 | — |
| 2024-02-21 | -60.26 | $6.30 | — |
| 2024-02-20 | -60.26 | $6.30 | 2306 |
| 2024-02-16 | -47.02 | $6.50 | 6375 |
| 2024-02-15 | -25.83 | $6.82 | 5287 |
| 2024-02-14 | -53.64 | $6.40 | 4478 |
| 2024-02-13 | -80.13 | $6.00 | — |
| 2024-02-12 | -83.43 | $6.00 | — |
| 2024-02-09 | -83.43 | $6.00 | 600 |
| 2024-02-08 | -84.62 | $6.00 | 3054 |
| 2024-02-07 | -80.84 | $6.20 | 2986 |
| 2024-02-06 | -100.00 | $6.35 | 1000 |
| 2024-02-05 | -100.00 | $6.35 | 4659 |
| 2024-02-02 | -77.94 | $6.85 | — |
| 2024-02-01 | -77.94 | $6.85 | 1332 |
| 2024-01-31 | -82.84 | $6.75 | — |
| 2024-01-30 | -82.84 | $6.75 | 6937 |
| 2024-01-29 | -95.10 | $6.50 | 673 |
| 2024-01-26 | -95.10 | $6.50 | — |
| 2024-01-25 | -95.10 | $6.50 | 407 |
| 2024-01-24 | -95.10 | $6.50 | 944 |
| 2024-01-23 | -94.61 | $6.51 | 1308 |
| 2024-01-22 | -95.10 | $6.50 | 4162 |
| 2024-01-19 | -80.39 | $6.80 | 3729 |
| 2024-01-18 | -95.10 | $6.50 | 1153 |
| 2024-01-17 | -89.40 | $6.50 | 3797 |
| 2024-01-16 | -68.66 | $6.95 | 4158 |
| 2024-01-12 | -47.93 | $7.40 | — |
| 2024-01-11 | -47.93 | $7.40 | 3540 |
| 2024-01-10 | -25.81 | $7.88 | 8764 |
| 2024-01-09 | -41.01 | $7.55 | 6313 |
| 2024-01-08 | -34.10 | $7.70 | 2685 |
| 2024-01-05 | -23.50 | $7.93 | 11567 |
| 2024-01-04 | -24.24 | $7.77 | 5866 |
| 2024-01-03 | -33.84 | $7.58 | — |
| 2024-01-02 | -30.88 | $7.58 | 897 |
| 2023-12-29 | -18.89 | $7.84 | 12052 |
| 2023-12-28 | -2.50 | $7.75 | 8392 |
| 2023-12-27 | -8.57 | $7.40 | 8494 |
| 2023-12-26 | -38.60 | $6.75 | 1389 |
| 2023-12-22 | -41.52 | $6.70 | 4317 |
| 2023-12-21 | -32.75 | $6.85 | 17908 |
| 2023-12-20 | -37.64 | $6.74 | 7870 |
| 2023-12-19 | -21.13 | $7.00 | 1856 |
| 2023-12-18 | -11.86 | $7.18 | 6718 |
| 2023-12-15 | -21.13 | $7.00 | 1911 |
| 2023-12-14 | -30.54 | $6.79 | 5419 |
| 2023-12-13 | -39.41 | $6.61 | 16743 |
| 2023-12-12 | -30.54 | $6.79 | 6921 |
| 2023-12-11 | -23.65 | $6.93 | 2759 |
| 2023-12-08 | -41.35 | $6.55 | 2275 |
| 2023-12-07 | -33.17 | $6.72 | 26896 |
| 2023-12-06 | -31.73 | $6.75 | 17506 |
| 2023-12-05 | -38.94 | $6.60 | 17615 |
| 2023-12-04 | -43.27 | $6.51 | 20687 |
| 2023-12-01 | -21.88 | $6.08 | 400 |
| 2023-11-30 | -21.88 | $6.08 | 8222 |
| 2023-11-29 | -41.18 | $5.83 | 7578 |
| 2023-11-28 | -59.34 | $5.70 | 3252 |
| 2023-11-27 | -45.71 | $5.90 | 1988 |
| 2023-11-24 | -56.19 | $5.79 | 150 |
| 2023-11-22 | -68.57 | $5.66 | 3384 |
| 2023-11-21 | -55.24 | $5.80 | 18904 |
| 2023-11-20 | -64.76 | $5.70 | 21986 |
| 2023-11-17 | -39.05 | $5.97 | 2925 |
| 2023-11-16 | -60.00 | $5.75 | 3116 |
| 2023-11-15 | -50.48 | $5.85 | 10041 |
| 2023-11-14 | -55.24 | $5.80 | 5330 |
| 2023-11-13 | -60.95 | $5.74 | 13477 |
| 2023-11-10 | -45.71 | $5.90 | 13224 |
| 2023-11-09 | -72.28 | $5.65 | 10447 |
| 2023-11-08 | -92.25 | $5.73 | 9900 |
| 2023-11-07 | -65.10 | $5.93 | 18372 |
| 2023-11-06 | -85.48 | $5.80 | 15700 |
| 2023-11-03 | -76.14 | $5.90 | 668 |
| 2023-11-02 | -88.54 | $5.80 | 6860 |
| 2023-11-01 | -80.62 | $5.94 | 13314 |
| 2023-10-31 | -73.86 | $6.15 | 2532 |
| 2023-10-30 | -63.98 | $6.36 | 5100 |
| 2023-10-27 | -88.17 | $5.91 | — |
| 2023-10-26 | -88.17 | $5.91 | 558 |
| 2023-10-25 | -82.26 | $6.02 | — |
| 2023-10-24 | -82.26 | $6.02 | 707 |
| 2023-10-23 | -75.27 | $6.15 | 1738 |
| 2023-10-20 | -97.61 | $5.75 | 7419 |
| 2023-10-19 | -97.59 | $5.76 | 4664 |
| 2023-10-18 | -88.51 | $6.07 | 2163 |
| 2023-10-17 | -89.77 | $6.06 | 12597 |
| 2023-10-16 | -99.71 | $5.91 | 3267 |
| 2023-10-13 | -97.78 | $5.98 | 974 |
| 2023-10-12 | -94.44 | $6.10 | 15894 |
| 2023-10-11 | -89.64 | $6.27 | 21138 |
| 2023-10-10 | -91.67 | $6.20 | 11944 |
| 2023-10-09 | -91.39 | $6.21 | 20410 |
| 2023-10-06 | -86.11 | $6.40 | 30690 |
| 2023-10-05 | -94.06 | $6.19 | 31748 |
| 2023-10-04 | -91.11 | $6.31 | 47803 |
| 2023-10-03 | -75.31 | $6.95 | 15359 |
| 2023-10-02 | -69.14 | $7.20 | 4573 |
| 2023-09-29 | -76.05 | $6.92 | 6467 |
| 2023-09-28 | -91.85 | $6.28 | 283923 |
| 2023-09-27 | -92.82 | $6.51 | 5382 |
| 2023-09-26 | -81.77 | $6.98 | 27418 |
| 2023-09-25 | -92.76 | $7.49 | 9742 |
| 2023-09-22 | -91.21 | $8.15 | 12061 |
| 2023-09-21 | -77.52 | $8.57 | 18461 |
| 2023-09-20 | -100.00 | $8.02 | 15365 |
| 2023-09-19 | -96.87 | $8.73 | 3391 |
| 2023-09-18 | -86.12 | $9.05 | 4161 |
| 2023-09-15 | -92.28 | $8.88 | 831 |
| 2023-09-14 | -70.31 | $9.50 | 1725 |
| 2023-09-13 | -79.63 | $9.35 | 3090 |
| 2023-09-12 | -74.07 | $9.50 | 4111 |
| 2023-09-11 | -75.93 | $9.45 | 7145 |
| 2023-09-08 | -73.70 | $9.51 | 10777 |
| 2023-09-07 | -70.37 | $9.60 | 6908 |
| 2023-09-06 | -71.85 | $9.56 | 8519 |
| 2023-09-05 | -75.93 | $9.45 | 8110 |
| 2023-09-01 | -63.33 | $9.79 | 2197 |
| 2023-08-31 | -100.00 | $8.80 | 6512 |
| 2023-08-30 | -76.89 | $9.77 | 4221 |
| 2023-08-29 | -84.00 | $9.61 | 4071 |
| 2023-08-28 | -73.33 | $9.85 | 12425 |
| 2023-08-25 | -56.40 | $10.23 | 4877 |
| 2023-08-24 | -68.89 | $9.95 | 1449 |
| 2023-08-23 | -44.38 | $10.50 | 4686 |
| 2023-08-22 | -34.22 | $10.73 | 3496 |
| 2023-08-21 | -40.00 | $10.60 | 16246 |
| 2023-08-18 | -26.21 | $10.73 | 4609 |
| 2023-08-17 | -72.50 | $9.80 | 4987 |
| 2023-08-16 | -30.23 | $10.65 | 3674 |
| 2023-08-15 | -87.00 | $9.51 | 1110 |
| 2023-08-14 | -82.50 | $9.60 | 11097 |
| 2023-08-11 | -88.00 | $9.49 | 2554 |
| 2023-08-10 | -81.50 | $9.62 | 2184 |
| 2023-08-09 | -84.29 | $9.56 | 2702 |
| 2023-08-08 | -78.50 | $9.68 | 12460 |
| 2023-08-07 | -83.75 | $9.58 | 1699 |
| 2023-08-04 | -87.50 | $9.50 | 3940 |
| 2023-08-03 | -91.53 | $9.52 | 925 |
| 2023-08-02 | -64.63 | $10.03 | 8914 |
| 2023-08-01 | -76.72 | $9.80 | 2950 |
| 2023-07-31 | -76.72 | $9.80 | 10625 |
| 2023-07-28 | -53.97 | $10.23 | 16178 |
| 2023-07-27 | -35.00 | $10.20 | 7296 |
| 2023-07-26 | -46.18 | $9.69 | 3552 |
| 2023-07-25 | -32.52 | $10.10 | 6789 |
| 2023-07-24 | -35.21 | $10.02 | 2902 |
| 2023-07-21 | -46.35 | $9.43 | 7526 |
| 2023-07-20 | -37.89 | $9.61 | 21503 |
| 2023-07-19 | -21.87 | $10.10 | 6077 |
| 2023-07-18 | -15.43 | $10.31 | 18061 |
| 2023-07-17 | -3.95 | $10.88 | 14768 |
| 2023-07-14 | -6.31 | $10.76 | 12957 |
| 2023-07-13 | -22.68 | $9.93 | 20093 |
| 2023-07-12 | -12.42 | $10.45 | 18898 |
| 2023-07-11 | -26.90 | $9.70 | 13763 |
| 2023-07-10 | -21.05 | $10.00 | 16185 |
| 2023-07-07 | -26.90 | $9.70 | 6078 |
| 2023-07-06 | -25.89 | $9.70 | 12324 |
| 2023-07-05 | -25.89 | $9.70 | 19828 |
| 2023-07-03 | -26.08 | $9.69 | 2401 |
| 2023-06-30 | -25.41 | $9.70 | 35434 |
| 2023-06-29 | -15.65 | $9.97 | 223351 |
| 2023-06-28 | -11.51 | $8.56 | 13090 |
| 2023-06-27 | -16.16 | $8.39 | 56889 |
| 2023-06-26 | -8.77 | $8.40 | 24517 |
| 2023-06-23 | -9.49 | $8.20 | 79923 |
| 2023-06-22 | -17.73 | $7.65 | 77513 |
| 2023-06-21 | -30.14 | $7.30 | 110959 |
| 2023-06-20 | -9.87 | $6.70 | 23037 |
| 2023-06-16 | -44.19 | $6.05 | 2042 |
| 2023-06-15 | -44.19 | $6.05 | 1829 |
| 2023-06-14 | -34.11 | $6.18 | 2477 |
| 2023-06-13 | -35.00 | $6.37 | 15332 |
| 2023-06-12 | -47.90 | $6.20 | 31407 |
| 2023-06-09 | -53.89 | $6.10 | 560 |
| 2023-06-08 | -51.86 | $6.17 | 15481 |
| 2023-06-07 | -59.31 | $6.04 | 24731 |
| 2023-06-06 | -58.74 | $6.05 | 1913 |
| 2023-06-05 | -46.13 | $6.27 | 16526 |
| 2023-06-02 | -61.60 | $6.00 | 48220 |
| 2023-06-01 | -66.19 | $5.92 | 18590 |
| 2023-05-31 | -84.53 | $5.60 | 14948 |
| 2023-05-30 | -63.90 | $5.96 | 420 |
| 2023-05-26 | -61.37 | $6.02 | 6515 |
| 2023-05-25 | -42.63 | $6.42 | 21221 |
| 2023-05-24 | -72.99 | $5.90 | 23355 |
| 2023-05-23 | -68.25 | $6.00 | 8986 |
| 2023-05-22 | -50.21 | $6.50 | 16711 |
| 2023-05-19 | -53.40 | $6.43 | 9300 |
| 2023-05-18 | -48.09 | $6.55 | 23051 |
| 2023-05-17 | -75.49 | $5.96 | 18145 |
| 2023-05-16 | -85.21 | $5.71 | 23877 |
| 2023-05-15 | -42.01 | $7.00 | 15848 |
| 2023-05-12 | -56.33 | $6.71 | 18673 |
| 2023-05-11 | -55.65 | $6.90 | 25662 |
| 2023-05-10 | -65.54 | $6.55 | 19949 |
| 2023-05-09 | -73.16 | $6.28 | 9129 |
| 2023-05-08 | -74.01 | $6.25 | 23445 |
| 2023-05-05 | -84.43 | $5.90 | 35093 |
| 2023-05-04 | -100.00 | $5.33 | 14346 |
| 2023-05-03 | -86.60 | $6.30 | 16035 |
| 2023-05-02 | -87.69 | $6.26 | 40725 |
| 2023-05-01 | -94.72 | $6.00 | 23992 |
| 2023-04-28 | -76.59 | $7.21 | 22974 |
| 2023-04-27 | -78.60 | $7.15 | 13031 |
| 2023-04-26 | -92.72 | $6.90 | 23000 |
| 2023-04-25 | -95.88 | $7.21 | 34583 |
| 2023-04-24 | -100.00 | $7.01 | 42653 |
| 2023-04-21 | -91.67 | $7.47 | 19136 |
| 2023-04-20 | -95.42 | $7.29 | 20758 |
| 2023-04-19 | -92.67 | $7.57 | 38958 |
| 2023-04-18 | -91.14 | $8.04 | 74094 |
| 2023-04-17 | -93.22 | $7.85 | 52029 |
| 2023-04-14 | -87.75 | $8.35 | 95174 |
| 2023-04-13 | -90.26 | $8.12 | 24964 |
| 2023-04-12 | -91.32 | $8.19 | 44215 |
| 2023-04-11 | -83.70 | $8.12 | 38363 |
| 2023-04-10 | -80.62 | $8.55 | 40764 |
| 2023-04-06 | -82.21 | $8.28 | 99973 |
| 2023-04-05 | -78.92 | $8.84 | 66416 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
28.63
2025-12-18
Close Price
$0.45
Vol: 23779Average Directional Index - Detailed Analysis
Minimum
3.28
Average
25.74
Maximum
51.72
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-12-18 | 28.63 | $0.45 | 23779 |
| 2025-12-17 | 29.84 | $0.45 | 4955 |
| 2025-12-16 | 30.47 | $0.45 | — |
| 2025-12-15 | 31.14 | $0.45 | 1146 |
| 2025-12-12 | 31.84 | $0.44 | 816 |
| 2025-12-11 | 32.58 | $0.46 | 18846 |
| 2025-12-10 | 33.12 | $0.40 | 260 |
| 2025-12-09 | 33.60 | $0.45 | 806 |
| 2025-12-08 | 34.30 | $0.45 | 642 |
| 2025-12-05 | 35.03 | $0.45 | 3292 |
| 2025-12-04 | 35.80 | $0.43 | 403 |
| 2025-12-03 | 36.50 | $0.54 | 1717 |
| 2025-12-02 | 37.24 | $0.45 | 44767 |
| 2025-12-01 | 37.58 | $0.45 | 2666 |
| 2025-11-28 | 37.92 | $0.47 | 1003 |
| 2025-11-26 | 38.31 | $0.43 | 638 |
| 2025-11-25 | 38.74 | $0.50 | 2457 |
| 2025-11-24 | 39.24 | $0.50 | 6800 |
| 2025-11-21 | 39.77 | $0.44 | 5842 |
| 2025-11-20 | 40.12 | $0.50 | 8118 |
| 2025-11-19 | 40.64 | $0.44 | 180 |
| 2025-11-18 | 40.90 | $0.40 | 13774 |
| 2025-11-17 | 41.18 | $0.40 | 3695 |
| 2025-11-14 | 41.26 | $0.40 | 4936 |
| 2025-11-13 | 41.36 | $0.40 | 4838 |
| 2025-11-12 | 41.45 | $0.41 | 3277 |
| 2025-11-11 | 41.55 | $0.37 | 1252 |
| 2025-11-10 | 41.36 | $0.40 | 1456 |
| 2025-11-07 | 41.18 | $0.50 | 6342 |
| 2025-11-06 | 41.01 | $0.40 | 20325 |
| 2025-11-05 | 40.57 | $0.41 | 8435 |
| 2025-11-04 | 40.11 | $0.51 | 21978 |
| 2025-11-03 | 39.63 | $0.40 | 25427 |
| 2025-10-31 | 38.86 | $0.40 | 48904 |
| 2025-10-30 | 38.04 | $0.38 | 63047 |
| 2025-10-29 | 37.19 | $0.36 | 95856 |
| 2025-10-28 | 36.14 | $0.54 | 365900 |
| 2025-10-27 | 35.29 | $0.60 | 161200 |
| 2025-10-24 | 34.42 | $0.72 | 306226 |
| 2025-10-23 | 33.55 | $0.76 | 1.2M |
| 2025-10-22 | 32.64 | $1.12 | 44147 |
| 2025-10-21 | 32.27 | $1.12 | 43647 |
| 2025-10-20 | 31.89 | $1.12 | 44147 |
| 2025-10-17 | 31.48 | $1.03 | 52400 |
| 2025-10-16 | 30.97 | $1.11 | 109800 |
| 2025-10-15 | 30.45 | $1.15 | 193902 |
| 2025-10-14 | 29.90 | $1.04 | 140500 |
| 2025-10-13 | 29.17 | $1.01 | 101000 |
| 2025-10-10 | 28.37 | $0.96 | 279300 |
| 2025-10-09 | 27.53 | $1.12 | 169003 |
| 2025-10-08 | 26.77 | $1.16 | 289902 |
| 2025-10-07 | 25.91 | $1.19 | 886800 |
| 2025-10-06 | 25.00 | $1.08 | 126600 |
| 2025-10-03 | 23.72 | $1.13 | 321400 |
| 2025-10-02 | 22.39 | $1.24 | 1.3M |
| 2025-10-01 | 21.01 | $1.16 | 8.9M |
| 2025-09-30 | 19.51 | $0.80 | 433100 |
| 2025-09-29 | 17.42 | $1.12 | 734800 |
| 2025-09-26 | 15.27 | $1.26 | 727200 |
| 2025-09-25 | 13.16 | $1.67 | 1.2M |
| 2025-09-24 | 11.15 | $3.41 | 12044 |
| 2025-09-23 | 10.33 | $3.88 | 32100 |
| 2025-09-22 | 9.71 | $4.31 | 7632 |
| 2025-09-19 | 9.89 | $4.77 | 2500 |
| 2025-09-18 | 9.81 | $4.50 | 2279 |
| 2025-09-17 | 10.23 | $4.50 | 2279 |
| 2025-09-16 | 10.67 | $4.50 | 11324 |
| 2025-09-15 | 11.13 | $4.60 | 21846 |
| 2025-09-12 | 10.80 | $4.50 | 4100 |
| 2025-09-11 | 10.45 | $4.71 | 15500 |
| 2025-09-10 | 9.74 | $4.64 | 700 |
| 2025-09-09 | 9.69 | $4.59 | 1645 |
| 2025-09-08 | 9.73 | $4.50 | 600 |
| 2025-09-05 | 9.91 | $4.54 | 7900 |
| 2025-09-04 | 10.01 | $4.55 | 6100 |
| 2025-09-03 | 10.21 | $4.55 | 2300 |
| 2025-09-02 | 10.41 | $4.55 | 1748 |
| 2025-08-29 | 10.85 | $4.80 | 13700 |
| 2025-08-28 | 11.39 | $4.50 | 9500 |
| 2025-08-27 | 11.97 | $4.93 | 11500 |
| 2025-08-26 | 11.87 | $4.90 | 12200 |
| 2025-08-25 | 11.90 | $4.97 | 6800 |
| 2025-08-22 | 11.78 | $5.00 | 13000 |
| 2025-08-21 | 11.72 | $4.73 | 36327 |
| 2025-08-20 | 12.03 | $4.80 | 1900 |
| 2025-08-19 | 12.22 | $4.80 | 2100 |
| 2025-08-18 | 12.42 | $4.75 | 3900 |
| 2025-08-15 | 13.02 | $4.90 | 900 |
| 2025-08-14 | 13.03 | $4.92 | 12400 |
| 2025-08-13 | 13.10 | $4.77 | 1600 |
| 2025-08-12 | 13.17 | $5.25 | 613 |
| 2025-08-11 | 12.80 | $4.61 | 4321 |
| 2025-08-08 | 12.57 | $4.80 | 17324 |
| 2025-08-07 | 12.27 | $4.58 | 39500 |
| 2025-08-06 | 12.42 | $5.05 | 8000 |
| 2025-08-05 | 11.81 | $4.92 | 900 |
| 2025-08-04 | 11.89 | $4.64 | 1225 |
| 2025-08-01 | 12.49 | $4.65 | 500 |
| 2025-07-31 | 13.13 | $4.85 | 1925 |
| 2025-07-30 | 13.50 | $4.78 | 2800 |
| 2025-07-29 | 14.03 | $4.77 | 3710 |
| 2025-07-28 | 14.59 | $4.75 | 829 |
| 2025-07-25 | 15.23 | $4.65 | 5900 |
| 2025-07-24 | 15.97 | $4.65 | 5822 |
| 2025-07-23 | 16.59 | $4.65 | 600 |
| 2025-07-22 | 17.46 | $4.66 | 1500 |
| 2025-07-21 | 18.37 | $4.57 | 10200 |
| 2025-07-18 | 19.34 | $4.40 | 1542 |
| 2025-07-17 | 20.08 | $4.80 | 62 |
| 2025-07-16 | 20.08 | $4.80 | 400 |
| 2025-07-15 | 20.07 | $4.75 | 800 |
| 2025-07-14 | 20.14 | $4.45 | 717 |
| 2025-07-11 | 20.64 | $4.58 | 1941 |
| 2025-07-10 | 21.17 | $4.75 | 500 |
| 2025-07-09 | 21.03 | $4.87 | 1209 |
| 2025-07-08 | 20.63 | $4.92 | 8219 |
| 2025-07-07 | 20.19 | $4.72 | 1500 |
| 2025-07-03 | 20.25 | $4.72 | 57815 |
| 2025-07-02 | 20.30 | $4.76 | 30744 |
| 2025-07-01 | 20.40 | $4.87 | 1400 |
| 2025-06-30 | 19.58 | $5.02 | 60506 |
| 2025-06-27 | 18.99 | $4.95 | 47731 |
| 2025-06-26 | 18.37 | $4.85 | 45344 |
| 2025-06-25 | 18.02 | $4.55 | 1046 |
| 2025-06-24 | 18.17 | $4.67 | 531 |
| 2025-06-23 | 18.32 | $4.46 | 2100 |
| 2025-06-20 | 18.81 | $4.45 | 2109 |
| 2025-06-18 | 19.35 | $4.75 | 722 |
| 2025-06-17 | 19.56 | $4.75 | 700 |
| 2025-06-16 | 19.63 | $4.73 | 5400 |
| 2025-06-13 | 19.29 | $5.17 | 5100 |
| 2025-06-12 | 18.73 | $4.72 | 717 |
| 2025-06-11 | 19.16 | $4.67 | — |
| 2025-06-10 | 19.39 | $4.67 | 206 |
| 2025-06-09 | 19.64 | $4.64 | — |
| 2025-06-06 | 19.96 | $4.64 | 475 |
| 2025-06-05 | 20.29 | $4.64 | — |
| 2025-06-04 | 20.63 | $4.64 | 1800 |
| 2025-06-03 | 21.00 | $4.26 | 2200 |
| 2025-06-02 | 21.59 | $4.51 | 80637 |
| 2025-05-30 | 22.21 | $4.06 | 4100 |
| 2025-05-29 | 22.64 | $4.70 | 3300 |
| 2025-05-28 | 22.50 | $4.25 | 1616 |
| 2025-05-27 | 23.04 | $4.63 | 1700 |
| 2025-05-23 | 22.99 | $4.75 | 2534 |
| 2025-05-22 | 23.07 | $4.46 | 521 |
| 2025-05-21 | 23.59 | $4.75 | — |
| 2025-05-20 | 23.45 | $4.75 | 800 |
| 2025-05-19 | 23.31 | $4.59 | 4014 |
| 2025-05-16 | 23.15 | $4.63 | 16700 |
| 2025-05-15 | 22.99 | $4.60 | 6905 |
| 2025-05-14 | 22.47 | $4.61 | 3700 |
| 2025-05-13 | 21.56 | $4.75 | 29708 |
| 2025-05-12 | 20.60 | $4.60 | 9141 |
| 2025-05-09 | 19.65 | $4.47 | 14104 |
| 2025-05-08 | 19.02 | $4.34 | 4404 |
| 2025-05-07 | 18.57 | $4.15 | 1837 |
| 2025-05-06 | 18.47 | $4.30 | 6222 |
| 2025-05-05 | 18.36 | $4.19 | 2500 |
| 2025-05-02 | 18.16 | $4.39 | 5700 |
| 2025-05-01 | 18.29 | $4.39 | 15800 |
| 2025-04-30 | 18.42 | $4.02 | 16100 |
| 2025-04-29 | 18.67 | $4.30 | — |
| 2025-04-28 | 19.34 | $4.30 | 6847 |
| 2025-04-25 | 20.05 | $4.38 | 2600 |
| 2025-04-24 | 20.42 | $4.47 | — |
| 2025-04-23 | 20.43 | $4.47 | 500 |
| 2025-04-22 | 20.43 | $4.32 | 7911 |
| 2025-04-21 | 20.50 | $4.45 | 3500 |
| 2025-04-17 | 20.40 | $4.21 | — |
| 2025-04-16 | 20.61 | $4.21 | 14436 |
| 2025-04-15 | 20.84 | $4.31 | 4340 |
| 2025-04-14 | 21.18 | $4.67 | 5000 |
| 2025-04-11 | 20.99 | $4.31 | 6400 |
| 2025-04-10 | 20.98 | $4.35 | 13225 |
| 2025-04-09 | 20.98 | $4.66 | 6228 |
| 2025-04-08 | 20.25 | $4.55 | 7029 |
| 2025-04-07 | 19.86 | $4.79 | 7200 |
| 2025-04-04 | 19.46 | $5.20 | 26851 |
| 2025-04-03 | 19.16 | $4.70 | 1200 |
| 2025-04-02 | 19.73 | $4.90 | 1300 |
| 2025-04-01 | 19.86 | $4.97 | 7220 |
| 2025-03-31 | 20.00 | $4.96 | 17017 |
| 2025-03-28 | 19.76 | $5.09 | 5376 |
| 2025-03-27 | 19.28 | $5.50 | 34400 |
| 2025-03-26 | 18.90 | $5.30 | 7902 |
| 2025-03-25 | 18.72 | $5.50 | 27200 |
| 2025-03-24 | 18.59 | $5.25 | 35821 |
| 2025-03-21 | 18.01 | $5.15 | 47203 |
| 2025-03-20 | 17.96 | $4.80 | 43700 |
| 2025-03-19 | 17.95 | $5.07 | 23634 |
| 2025-03-18 | 18.03 | $5.00 | 50001 |
| 2025-03-17 | 17.92 | $5.01 | 93411 |
| 2025-03-14 | 17.79 | $4.38 | 46100 |
| 2025-03-13 | 18.42 | $4.35 | 64042 |
| 2025-03-12 | 18.65 | $4.31 | 52900 |
| 2025-03-11 | 18.90 | $3.72 | 16000 |
| 2025-03-10 | 17.96 | $3.90 | 26316 |
| 2025-03-07 | 16.98 | $3.95 | 35900 |
| 2025-03-06 | 16.13 | $3.98 | 40702 |
| 2025-03-05 | 15.23 | $4.02 | 13100 |
| 2025-03-04 | 14.53 | $4.20 | 8000 |
| 2025-03-03 | 13.68 | $4.26 | 6540 |
| 2025-02-28 | 13.09 | $4.25 | 10700 |
| 2025-02-27 | 12.59 | $4.65 | 900 |
| 2025-02-26 | 12.17 | $4.60 | 1700 |
| 2025-02-25 | 11.85 | $4.40 | 5207 |
| 2025-02-24 | 11.52 | $4.55 | 41700 |
| 2025-02-21 | 11.17 | $4.60 | 19400 |
| 2025-02-20 | 10.81 | $4.98 | 4758 |
| 2025-02-19 | 10.92 | $5.02 | 4525 |
| 2025-02-18 | 11.16 | $5.06 | 21200 |
| 2025-02-14 | 11.42 | $5.00 | 1431 |
| 2025-02-13 | 11.72 | $4.99 | 2706 |
| 2025-02-12 | 12.14 | $5.07 | — |
| 2025-02-11 | 12.17 | $5.07 | 2526 |
| 2025-02-10 | 12.20 | $5.03 | 3400 |
| 2025-02-07 | 12.31 | $5.27 | — |
| 2025-02-06 | 11.85 | $5.27 | 3023 |
| 2025-02-05 | 11.37 | $5.06 | 923 |
| 2025-02-04 | 11.29 | $4.88 | 1100 |
| 2025-02-03 | 11.44 | $4.90 | 7100 |
| 2025-01-31 | 11.60 | $5.00 | 15900 |
| 2025-01-30 | 11.07 | $5.22 | 2939 |
| 2025-01-29 | 10.70 | $5.45 | 2200 |
| 2025-01-28 | 9.98 | $5.46 | 3847 |
| 2025-01-27 | 9.21 | $5.31 | 4400 |
| 2025-01-24 | 8.51 | $5.33 | — |
| 2025-01-23 | 8.04 | $5.33 | 3600 |
| 2025-01-22 | 7.56 | $5.33 | 13200 |
| 2025-01-21 | 7.22 | $4.84 | 3000 |
| 2025-01-17 | 7.35 | $4.82 | 742 |
| 2025-01-16 | 7.72 | $4.98 | 1300 |
| 2025-01-15 | 8.02 | $4.74 | 3000 |
| 2025-01-14 | 8.25 | $4.57 | 7826 |
| 2025-01-13 | 8.35 | $4.51 | 17809 |
| 2025-01-10 | 8.54 | $4.47 | 8300 |
| 2025-01-08 | 8.71 | $4.43 | 20900 |
| 2025-01-07 | 9.05 | $4.61 | 17200 |
| 2025-01-06 | 9.47 | $5.00 | 18415 |
| 2025-01-03 | 9.59 | $5.10 | 26812 |
| 2025-01-02 | 9.48 | $5.35 | 16300 |
| 2024-12-31 | 9.77 | $5.29 | 10511 |
| 2024-12-30 | 10.03 | $5.55 | 13233 |
| 2024-12-27 | 10.30 | $5.29 | 18016 |
| 2024-12-26 | 9.97 | $5.00 | 16600 |
| 2024-12-24 | 10.21 | $5.35 | 5532 |
| 2024-12-23 | 10.39 | $5.40 | 6200 |
| 2024-12-20 | 10.57 | $5.68 | 6400 |
| 2024-12-19 | 10.99 | $5.62 | 3300 |
| 2024-12-18 | 11.50 | $5.39 | 7435 |
| 2024-12-17 | 11.72 | $5.70 | 3400 |
| 2024-12-16 | 11.94 | $5.93 | 12358 |
| 2024-12-13 | 12.14 | $5.24 | 17600 |
| 2024-12-12 | 12.40 | $5.50 | 5800 |
| 2024-12-11 | 13.04 | $5.64 | 5109 |
| 2024-12-10 | 13.29 | $5.73 | 2900 |
| 2024-12-09 | 13.56 | $5.10 | 2200 |
| 2024-12-06 | 14.08 | $5.10 | 8100 |
| 2024-12-05 | 14.68 | $5.00 | 2400 |
| 2024-12-04 | 14.91 | $4.89 | 4516 |
| 2024-12-03 | 15.43 | $4.92 | 4107 |
| 2024-12-02 | 16.07 | $5.48 | 6015 |
| 2024-11-29 | 16.81 | $5.34 | 7600 |
| 2024-11-27 | 17.58 | $4.93 | 5608 |
| 2024-11-26 | 17.78 | $4.71 | 18259 |
| 2024-11-25 | 17.98 | $5.05 | 10515 |
| 2024-11-22 | 18.54 | $5.09 | 16000 |
| 2024-11-21 | 19.13 | $5.16 | 10539 |
| 2024-11-20 | 19.87 | $5.56 | 1705 |
| 2024-11-19 | 20.34 | $5.05 | 19708 |
| 2024-11-18 | 20.75 | $5.30 | 7800 |
| 2024-11-15 | 21.59 | $5.30 | 7230 |
| 2024-11-14 | 22.42 | $5.50 | 28600 |
| 2024-11-13 | 23.29 | $6.00 | 47300 |
| 2024-11-12 | 24.37 | $6.30 | 19602 |
| 2024-11-11 | 25.01 | $6.10 | 62000 |
| 2024-11-08 | 25.67 | $6.00 | 20844 |
| 2024-11-07 | 27.00 | $5.80 | 22443 |
| 2024-11-06 | 28.40 | $6.10 | 4700 |
| 2024-11-05 | 29.61 | $6.68 | 2142 |
| 2024-11-04 | 30.74 | $6.81 | 10910 |
| 2024-11-01 | 31.93 | $6.23 | 11600 |
| 2024-10-31 | 32.19 | $6.23 | 1436 |
| 2024-10-30 | 32.31 | $6.57 | 3832 |
| 2024-10-29 | 32.53 | $6.57 | 200 |
| 2024-10-28 | 32.26 | $6.40 | 4700 |
| 2024-10-25 | 31.97 | $6.70 | 13475 |
| 2024-10-24 | 31.26 | $7.00 | 2800 |
| 2024-10-23 | 30.51 | $7.10 | 23007 |
| 2024-10-22 | 29.45 | $7.70 | 35405 |
| 2024-10-21 | 27.87 | $7.35 | 65226 |
| 2024-10-18 | 26.28 | $6.56 | 3925 |
| 2024-10-17 | 25.08 | $6.51 | 45041 |
| 2024-10-16 | 23.81 | $5.62 | 25100 |
| 2024-10-15 | 23.25 | $5.44 | 2100 |
| 2024-10-14 | 22.89 | $5.91 | 7200 |
| 2024-10-11 | 22.52 | $5.91 | 1300 |
| 2024-10-10 | 21.91 | $5.57 | 9200 |
| 2024-10-09 | 21.18 | $5.75 | 9800 |
| 2024-10-08 | 20.31 | $5.50 | 5399 |
| 2024-10-07 | 20.12 | $5.10 | 1700 |
| 2024-10-04 | 20.22 | $5.21 | 6534 |
| 2024-10-03 | 20.00 | $5.51 | 5828 |
| 2024-10-02 | 19.28 | $5.80 | 1444 |
| 2024-10-01 | 18.35 | $5.76 | 2028 |
| 2024-09-30 | 17.34 | $5.87 | 7800 |
| 2024-09-27 | 16.38 | $5.45 | 47825 |
| 2024-09-26 | 15.43 | $4.61 | 1100 |
| 2024-09-25 | 15.40 | $4.70 | 1847 |
| 2024-09-24 | 15.24 | $4.64 | 1305 |
| 2024-09-23 | 15.08 | $4.47 | 12700 |
| 2024-09-20 | 14.90 | $4.60 | 700 |
| 2024-09-19 | 15.13 | $4.50 | 1039 |
| 2024-09-18 | 15.88 | $4.40 | 3100 |
| 2024-09-17 | 16.64 | $4.29 | 2300 |
| 2024-09-16 | 17.43 | $4.60 | 300 |
| 2024-09-13 | 17.70 | $4.60 | 1400 |
| 2024-09-12 | 17.99 | $4.35 | 2900 |
| 2024-09-11 | 18.57 | $4.20 | 13216 |
| 2024-09-10 | 19.29 | $4.35 | 5400 |
| 2024-09-09 | 20.04 | $4.20 | 2900 |
| 2024-09-06 | 21.07 | $4.29 | 4800 |
| 2024-09-05 | 22.16 | $4.09 | 5426 |
| 2024-09-04 | 23.31 | $4.07 | 2027 |
| 2024-09-03 | 24.05 | $4.11 | 5445 |
| 2024-08-30 | 24.84 | $4.22 | 21400 |
| 2024-08-29 | 25.67 | $4.09 | 3700 |
| 2024-08-28 | 26.76 | $4.32 | 5614 |
| 2024-08-27 | 28.04 | $4.67 | 19148 |
| 2024-08-26 | 29.23 | $4.65 | 33700 |
| 2024-08-23 | 30.63 | $5.00 | 9149 |
| 2024-08-22 | 31.55 | $5.11 | 42445 |
| 2024-08-21 | 32.31 | $5.69 | 4403 |
| 2024-08-20 | 32.54 | $5.90 | 13114 |
| 2024-08-19 | 32.79 | $5.99 | 8100 |
| 2024-08-16 | 33.14 | $6.00 | 23048 |
| 2024-08-15 | 33.35 | $5.42 | 9025 |
| 2024-08-14 | 34.04 | $5.58 | 31538 |
| 2024-08-13 | 34.76 | $5.80 | 32917 |
| 2024-08-12 | 34.36 | $6.15 | 24837 |
| 2024-08-09 | 33.43 | $6.25 | 41321 |
| 2024-08-08 | 32.46 | $6.22 | 115415 |
| 2024-08-07 | 31.56 | $5.20 | 38246 |
| 2024-08-06 | 30.55 | $5.41 | 21835 |
| 2024-08-05 | 29.93 | $5.28 | 21533 |
| 2024-08-02 | 28.74 | $5.64 | 62014 |
| 2024-08-01 | 26.98 | $5.29 | 74311 |
| 2024-07-31 | 25.42 | $5.10 | 21327 |
| 2024-07-30 | 24.01 | $4.60 | 58333 |
| 2024-07-29 | 23.00 | $4.57 | 78750 |
| 2024-07-26 | 21.94 | $4.62 | 60300 |
| 2024-07-25 | 21.23 | $3.58 | 315719 |
| 2024-07-24 | 21.72 | $3.51 | 15026 |
| 2024-07-23 | 22.23 | $3.22 | 6107 |
| 2024-07-22 | 22.99 | $3.30 | 4746 |
| 2024-07-19 | 23.63 | $3.35 | 1472 |
| 2024-07-18 | 24.72 | $3.65 | 314 |
| 2024-07-16 | 25.23 | $3.64 | 654 |
| 2024-07-15 | 25.78 | $3.51 | 573 |
| 2024-07-12 | 26.56 | $3.64 | 522 |
| 2024-07-11 | 27.21 | $3.76 | 446 |
| 2024-07-10 | 27.56 | $3.80 | 8792 |
| 2024-07-05 | 27.93 | $3.65 | 1961 |
| 2024-07-03 | 28.54 | $3.54 | 8070 |
| 2024-07-02 | 29.18 | $4.00 | 5870 |
| 2024-07-01 | 29.25 | $4.13 | 506 |
| 2024-06-28 | 28.60 | $3.92 | 6484 |
| 2024-06-27 | 27.91 | $4.12 | 4290 |
| 2024-06-26 | 27.20 | $4.10 | 9250 |
| 2024-06-25 | 26.44 | $4.00 | 778 |
| 2024-06-24 | 26.21 | $4.30 | 4435 |
| 2024-06-21 | 25.96 | $4.10 | 12577 |
| 2024-06-20 | 25.92 | $3.69 | 7082 |
| 2024-06-18 | 26.21 | $3.64 | 7224 |
| 2024-06-17 | 26.57 | $4.04 | 1268 |
| 2024-06-14 | 26.71 | $3.99 | 11996 |
| 2024-06-13 | 26.85 | $3.80 | 5247 |
| 2024-06-10 | 27.54 | $3.91 | 9005 |
| 2024-06-07 | 27.81 | $4.00 | 7355 |
| 2024-06-06 | 28.45 | $3.76 | 4171 |
| 2024-06-05 | 29.12 | $3.55 | 7360 |
| 2024-06-04 | 29.83 | $3.77 | 17281 |
| 2024-06-03 | 30.42 | $3.77 | 32547 |
| 2024-05-31 | 31.10 | $3.55 | 2932 |
| 2024-05-30 | 31.95 | $3.38 | 1703 |
| 2024-05-29 | 32.39 | $3.61 | 2880 |
| 2024-05-28 | 32.86 | $3.70 | 1839 |
| 2024-05-24 | 33.46 | $3.33 | 235 |
| 2024-05-23 | 33.06 | $3.28 | 1931 |
| 2024-05-22 | 32.53 | $3.39 | 1615 |
| 2024-05-21 | 32.09 | $3.32 | 3428 |
| 2024-05-20 | 31.63 | $3.37 | 2169 |
| 2024-05-17 | 31.09 | $3.13 | 4797 |
| 2024-05-16 | 30.53 | $3.48 | 6905 |
| 2024-05-15 | 30.13 | $3.29 | 15781 |
| 2024-05-14 | 29.37 | $3.51 | 7124 |
| 2024-05-13 | 28.65 | $3.58 | 15404 |
| 2024-05-10 | 28.28 | $3.98 | 4877 |
| 2024-05-09 | 28.38 | $4.29 | 1612 |
| 2024-05-08 | 28.93 | $4.26 | 9746 |
| 2024-05-07 | 29.52 | $4.15 | 2247 |
| 2024-05-06 | 29.59 | $4.10 | 3804 |
| 2024-05-03 | 29.31 | $4.24 | 5529 |
| 2024-05-01 | 29.03 | $4.32 | 971 |
| 2024-04-30 | 29.00 | $4.30 | 708 |
| 2024-04-29 | 28.92 | $4.35 | 8934 |
| 2024-04-26 | 28.84 | $4.30 | 1475 |
| 2024-04-25 | 28.39 | $4.19 | 591 |
| 2024-04-24 | 27.65 | $4.34 | 6595 |
| 2024-04-23 | 26.87 | $4.25 | 10576 |
| 2024-04-22 | 26.11 | $4.59 | 13055 |
| 2024-04-19 | 25.47 | $4.88 | 7579 |
| 2024-04-18 | 25.24 | $4.81 | 2846 |
| 2024-04-17 | 24.04 | $4.60 | 3510 |
| 2024-04-16 | 22.77 | $4.72 | 10723 |
| 2024-04-15 | 21.43 | $4.03 | 9779 |
| 2024-04-12 | 19.91 | $5.08 | 5536 |
| 2024-04-11 | 19.53 | $5.29 | 631 |
| 2024-04-10 | 19.53 | $5.30 | 1822 |
| 2024-04-09 | 19.53 | $5.30 | 4071 |
| 2024-04-08 | 19.55 | $5.38 | 190 |
| 2024-04-05 | 19.70 | $5.29 | 378 |
| 2024-04-04 | 19.65 | $5.29 | 2018 |
| 2024-04-03 | 19.59 | $5.35 | 9874 |
| 2024-04-02 | 19.53 | $5.30 | 21782 |
| 2024-04-01 | 18.80 | $5.21 | 4073 |
| 2024-03-28 | 18.03 | $5.30 | 1330 |
| 2024-03-27 | 17.27 | $5.51 | 3813 |
| 2024-03-26 | 16.80 | $5.22 | 7871 |
| 2024-03-25 | 15.79 | $5.45 | 17479 |
| 2024-03-21 | 14.77 | $5.63 | 1966 |
| 2024-03-20 | 14.03 | $5.32 | 8682 |
| 2024-03-19 | 13.25 | $5.60 | 9527 |
| 2024-03-18 | 12.76 | $5.96 | 16702 |
| 2024-03-15 | 12.25 | $5.82 | 25107 |
| 2024-03-13 | 11.73 | $5.74 | 1162 |
| 2024-03-12 | 11.62 | $5.90 | 11481 |
| 2024-03-07 | 11.51 | $5.88 | 433 |
| 2024-03-06 | 12.00 | $5.87 | 234 |
| 2024-03-05 | 12.50 | $5.86 | 238 |
| 2024-03-04 | 13.01 | $5.90 | 1500 |
| 2024-03-01 | 13.60 | $6.30 | 3416 |
| 2024-02-28 | 14.27 | $5.99 | 10172 |
| 2024-02-27 | 14.77 | $6.26 | 634 |
| 2024-02-26 | 15.06 | $6.25 | 3478 |
| 2024-02-23 | 15.53 | $6.27 | 714 |
| 2024-02-22 | 16.09 | $6.30 | — |
| 2024-02-21 | 16.37 | $6.30 | — |
| 2024-02-20 | 16.66 | $6.30 | 2306 |
| 2024-02-16 | 16.97 | $6.50 | 6375 |
| 2024-02-15 | 16.97 | $6.82 | 5287 |
| 2024-02-14 | 16.97 | $6.40 | 4478 |
| 2024-02-13 | 17.40 | $6.00 | — |
| 2024-02-12 | 18.05 | $6.00 | — |
| 2024-02-09 | 18.72 | $6.00 | 600 |
| 2024-02-08 | 19.43 | $6.00 | 3054 |
| 2024-02-07 | 20.18 | $6.20 | 2986 |
| 2024-02-06 | 20.96 | $6.35 | 1000 |
| 2024-02-05 | 21.44 | $6.35 | 4659 |
| 2024-02-02 | 21.94 | $6.85 | — |
| 2024-02-01 | 21.62 | $6.85 | 1332 |
| 2024-01-31 | 21.29 | $6.75 | — |
| 2024-01-30 | 21.03 | $6.75 | 6937 |
| 2024-01-29 | 20.77 | $6.50 | 673 |
| 2024-01-26 | 21.12 | $6.50 | — |
| 2024-01-25 | 21.65 | $6.50 | 407 |
| 2024-01-24 | 22.21 | $6.50 | 944 |
| 2024-01-23 | 22.87 | $6.51 | 1308 |
| 2024-01-22 | 23.59 | $6.50 | 4162 |
| 2024-01-19 | 24.36 | $6.80 | 3729 |
| 2024-01-18 | 24.81 | $6.50 | 1153 |
| 2024-01-17 | 25.45 | $6.50 | 3797 |
| 2024-01-16 | 26.35 | $6.95 | 4158 |
| 2024-01-12 | 26.52 | $7.40 | — |
| 2024-01-11 | 25.95 | $7.40 | 3540 |
| 2024-01-10 | 25.35 | $7.88 | 8764 |
| 2024-01-09 | 24.72 | $7.55 | 6313 |
| 2024-01-08 | 24.51 | $7.70 | 2685 |
| 2024-01-05 | 24.08 | $7.93 | 11567 |
| 2024-01-04 | 23.63 | $7.77 | 5866 |
| 2024-01-03 | 23.78 | $7.58 | — |
| 2024-01-02 | 23.62 | $7.58 | 897 |
| 2023-12-29 | 23.45 | $7.84 | 12052 |
| 2023-12-28 | 22.95 | $7.75 | 8392 |
| 2023-12-27 | 22.83 | $7.40 | 8494 |
| 2023-12-26 | 22.97 | $6.75 | 1389 |
| 2023-12-22 | 24.18 | $6.70 | 4317 |
| 2023-12-21 | 25.39 | $6.85 | 17908 |
| 2023-12-20 | 26.69 | $6.74 | 7870 |
| 2023-12-19 | 27.86 | $7.00 | 1856 |
| 2023-12-18 | 28.72 | $7.18 | 6718 |
| 2023-12-15 | 29.62 | $7.00 | 1911 |
| 2023-12-14 | 29.52 | $6.79 | 5419 |
| 2023-12-13 | 29.67 | $6.61 | 16743 |
| 2023-12-12 | 29.82 | $6.79 | 6921 |
| 2023-12-11 | 30.24 | $6.93 | 2759 |
| 2023-12-08 | 30.19 | $6.55 | 2275 |
| 2023-12-07 | 30.14 | $6.72 | 26896 |
| 2023-12-06 | 30.09 | $6.75 | 17506 |
| 2023-12-05 | 30.16 | $6.60 | 17615 |
| 2023-12-04 | 30.23 | $6.51 | 20687 |
| 2023-12-01 | 30.31 | $6.08 | 400 |
| 2023-11-30 | 31.46 | $6.08 | 8222 |
| 2023-11-29 | 32.67 | $5.83 | 7578 |
| 2023-11-28 | 33.65 | $5.70 | 3252 |
| 2023-11-27 | 33.88 | $5.90 | 1988 |
| 2023-11-24 | 34.40 | $5.79 | 150 |
| 2023-11-22 | 34.37 | $5.66 | 3384 |
| 2023-11-21 | 34.33 | $5.80 | 18904 |
| 2023-11-20 | 34.27 | $5.70 | 21986 |
| 2023-11-17 | 34.44 | $5.97 | 2925 |
| 2023-11-16 | 34.49 | $5.75 | 3116 |
| 2023-11-15 | 34.46 | $5.85 | 10041 |
| 2023-11-14 | 34.74 | $5.80 | 5330 |
| 2023-11-13 | 34.79 | $5.74 | 13477 |
| 2023-11-10 | 34.76 | $5.90 | 13224 |
| 2023-11-09 | 34.74 | $5.65 | 10447 |
| 2023-11-08 | 34.75 | $5.73 | 9900 |
| 2023-11-07 | 35.16 | $5.93 | 18372 |
| 2023-11-06 | 35.59 | $5.80 | 15700 |
| 2023-11-03 | 36.16 | $5.90 | 668 |
| 2023-11-02 | 36.92 | $5.80 | 6860 |
| 2023-11-01 | 37.47 | $5.94 | 13314 |
| 2023-10-31 | 38.14 | $6.15 | 2532 |
| 2023-10-30 | 38.98 | $6.36 | 5100 |
| 2023-10-27 | 39.87 | $5.91 | — |
| 2023-10-26 | 39.87 | $5.91 | 558 |
| 2023-10-25 | 39.88 | $6.02 | — |
| 2023-10-24 | 39.99 | $6.02 | 707 |
| 2023-10-23 | 40.10 | $6.15 | 1738 |
| 2023-10-20 | 40.21 | $5.75 | 7419 |
| 2023-10-19 | 39.67 | $5.76 | 4664 |
| 2023-10-18 | 39.10 | $6.07 | 2163 |
| 2023-10-17 | 38.59 | $6.06 | 12597 |
| 2023-10-16 | 38.03 | $5.91 | 3267 |
| 2023-10-13 | 37.56 | $5.98 | 974 |
| 2023-10-12 | 37.12 | $6.10 | 15894 |
| 2023-10-11 | 36.66 | $6.27 | 21138 |
| 2023-10-10 | 36.19 | $6.20 | 11944 |
| 2023-10-09 | 35.70 | $6.21 | 20410 |
| 2023-10-06 | 35.27 | $6.40 | 30690 |
| 2023-10-05 | 34.81 | $6.19 | 31748 |
| 2023-10-04 | 34.41 | $6.31 | 47803 |
| 2023-10-03 | 34.08 | $6.95 | 15359 |
| 2023-10-02 | 33.97 | $7.20 | 4573 |
| 2023-09-29 | 34.04 | $6.92 | 6467 |
| 2023-09-28 | 33.60 | $6.28 | 283923 |
| 2023-09-27 | 33.14 | $6.51 | 5382 |
| 2023-09-26 | 32.96 | $6.98 | 27418 |
| 2023-09-25 | 32.77 | $7.49 | 9742 |
| 2023-09-22 | 33.22 | $8.15 | 12061 |
| 2023-09-21 | 34.42 | $8.57 | 18461 |
| 2023-09-20 | 35.69 | $8.02 | 15365 |
| 2023-09-19 | 37.16 | $8.73 | 3391 |
| 2023-09-18 | 38.79 | $9.05 | 4161 |
| 2023-09-15 | 40.49 | $8.88 | 831 |
| 2023-09-14 | 42.08 | $9.50 | 1725 |
| 2023-09-13 | 43.75 | $9.35 | 3090 |
| 2023-09-12 | 44.68 | $9.50 | 4111 |
| 2023-09-11 | 45.66 | $9.45 | 7145 |
| 2023-09-08 | 46.73 | $9.51 | 10777 |
| 2023-09-07 | 47.67 | $9.60 | 6908 |
| 2023-09-06 | 48.15 | $9.56 | 8519 |
| 2023-09-05 | 48.88 | $9.45 | 8110 |
| 2023-09-01 | 49.64 | $9.79 | 2197 |
| 2023-08-31 | 50.50 | $8.80 | 6512 |
| 2023-08-30 | 51.55 | $9.77 | 4221 |
| 2023-08-29 | 51.72 | $9.61 | 4071 |
| 2023-08-28 | 51.72 | $9.85 | 12425 |
| 2023-08-25 | 51.45 | $10.23 | 4877 |
| 2023-08-24 | 51.49 | $9.95 | 1449 |
| 2023-08-23 | 51.33 | $10.50 | 4686 |
| 2023-08-22 | 50.66 | $10.73 | 3496 |
| 2023-08-21 | 49.95 | $10.60 | 16246 |
| 2023-08-18 | 49.21 | $10.73 | 4609 |
| 2023-08-17 | 48.71 | $9.80 | 4987 |
| 2023-08-16 | 48.27 | $10.65 | 3674 |
| 2023-08-15 | 47.81 | $9.51 | 1110 |
| 2023-08-14 | 47.76 | $9.60 | 11097 |
| 2023-08-11 | 47.69 | $9.49 | 2554 |
| 2023-08-10 | 47.78 | $9.62 | 2184 |
| 2023-08-09 | 47.68 | $9.56 | 2702 |
| 2023-08-08 | 47.57 | $9.68 | 12460 |
| 2023-08-07 | 47.57 | $9.58 | 1699 |
| 2023-08-04 | 47.61 | $9.50 | 3940 |
| 2023-08-03 | 47.66 | $9.52 | 925 |
| 2023-08-02 | 47.94 | $10.03 | 8914 |
| 2023-08-01 | 48.25 | $9.80 | 2950 |
| 2023-07-31 | 48.31 | $9.80 | 10625 |
| 2023-07-28 | 48.37 | $10.23 | 16178 |
| 2023-07-27 | 48.10 | $10.20 | 7296 |
| 2023-07-26 | 47.81 | $9.69 | 3552 |
| 2023-07-25 | 48.12 | $10.10 | 6789 |
| 2023-07-24 | 48.26 | $10.02 | 2902 |
| 2023-07-21 | 48.34 | $9.43 | 7526 |
| 2023-07-20 | 48.47 | $9.61 | 21503 |
| 2023-07-19 | 48.51 | $10.10 | 6077 |
| 2023-07-18 | 47.85 | $10.31 | 18061 |
| 2023-07-17 | 47.03 | $10.88 | 14768 |
| 2023-07-14 | 46.16 | $10.76 | 12957 |
| 2023-07-13 | 45.31 | $9.93 | 20093 |
| 2023-07-12 | 44.42 | $10.45 | 18898 |
| 2023-07-11 | 43.60 | $9.70 | 13763 |
| 2023-07-10 | 42.74 | $10.00 | 16185 |
| 2023-07-07 | 41.85 | $9.70 | 6078 |
| 2023-07-06 | 41.18 | $9.70 | 12324 |
| 2023-07-05 | 40.11 | $9.70 | 19828 |
| 2023-07-03 | 38.99 | $9.69 | 2401 |
| 2023-06-30 | 37.96 | $9.70 | 35434 |
| 2023-06-29 | 36.81 | $9.97 | 223351 |
| 2023-06-28 | 35.68 | $8.56 | 13090 |
| 2023-06-27 | 35.16 | $8.39 | 56889 |
| 2023-06-26 | 34.36 | $8.40 | 24517 |
| 2023-06-23 | 33.62 | $8.20 | 79923 |
| 2023-06-22 | 32.92 | $7.65 | 77513 |
| 2023-06-21 | 32.36 | $7.30 | 110959 |
| 2023-06-20 | 31.78 | $6.70 | 23037 |
| 2023-06-16 | 31.75 | $6.05 | 2042 |
| 2023-06-15 | 32.01 | $6.05 | 1829 |
| 2023-06-14 | 32.42 | $6.18 | 2477 |
| 2023-06-13 | 32.77 | $6.37 | 15332 |
| 2023-06-12 | 33.07 | $6.20 | 31407 |
| 2023-06-09 | 33.44 | $6.10 | 560 |
| 2023-06-08 | 33.91 | $6.17 | 15481 |
| 2023-06-07 | 34.41 | $6.04 | 24731 |
| 2023-06-06 | 34.93 | $6.05 | 1913 |
| 2023-06-05 | 35.26 | $6.27 | 16526 |
| 2023-06-02 | 35.60 | $6.00 | 48220 |
| 2023-06-01 | 35.96 | $5.92 | 18590 |
| 2023-05-31 | 36.57 | $5.60 | 14948 |
| 2023-05-30 | 37.23 | $5.96 | 420 |
| 2023-05-26 | 37.52 | $6.02 | 6515 |
| 2023-05-25 | 37.81 | $6.42 | 21221 |
| 2023-05-24 | 38.13 | $5.90 | 23355 |
| 2023-05-23 | 38.52 | $6.00 | 8986 |
| 2023-05-22 | 38.58 | $6.50 | 16711 |
| 2023-05-19 | 38.63 | $6.43 | 9300 |
| 2023-05-18 | 38.54 | $6.55 | 23051 |
| 2023-05-17 | 38.45 | $5.96 | 18145 |
| 2023-05-16 | 38.41 | $5.71 | 23877 |
| 2023-05-15 | 38.37 | $7.00 | 15848 |
| 2023-05-12 | 37.97 | $6.71 | 18673 |
| 2023-05-11 | 37.57 | $6.90 | 25662 |
| 2023-05-10 | 37.15 | $6.55 | 19949 |
| 2023-05-09 | 36.80 | $6.28 | 9129 |
| 2023-05-08 | 36.48 | $6.25 | 23445 |
| 2023-05-05 | 36.15 | $5.90 | 35093 |
| 2023-05-04 | 35.86 | $5.33 | 14346 |
| 2023-05-03 | 35.56 | $6.30 | 16035 |
| 2023-05-02 | 35.02 | $6.26 | 40725 |
| 2023-05-01 | 34.37 | $6.00 | 23992 |
| 2023-04-28 | 33.69 | $7.21 | 22974 |
| 2023-04-27 | 32.71 | $7.15 | 13031 |
| 2023-04-26 | 31.60 | $6.90 | 23000 |
| 2023-04-25 | 30.47 | $7.21 | 34583 |
| 2023-04-24 | 29.11 | $7.01 | 42653 |
| 2023-04-21 | 27.70 | $7.47 | 19136 |
| 2023-04-20 | 26.17 | $7.29 | 20758 |
| 2023-04-19 | 24.56 | $7.57 | 38958 |
| 2023-04-18 | 22.73 | $8.04 | 74094 |
| 2023-04-17 | 20.81 | $7.85 | 52029 |
| 2023-04-14 | 18.73 | $8.35 | 95174 |
| 2023-04-13 | 16.49 | $8.12 | 24964 |
| 2023-04-12 | 14.16 | $8.19 | 44215 |
| 2023-04-11 | 11.71 | $8.12 | 38363 |
| 2023-04-10 | 9.08 | $8.55 | 40764 |
| 2023-04-06 | 6.25 | $8.28 | 99973 |
| 2023-04-05 | 3.28 | $8.84 | 66416 |
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