Is Ardent Health Inc. (ARDT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ardent Health Inc. (ARDT) research center and poll results.
NYSE : ARDT
Ardent Health Inc. — Technical Indicators
$10.45 USD
$0.01 (0.1%)
- Volume
- 341.02K
- Average Volume
- 532.74K
- Market Capitalization
- $1.5B
- P/E Ratio
- 11.00
- Dividend Yield
- 0.00%
- Price Target
- $13.00
- Year High
- $15.48
- Year Low
- $7.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.12
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.06
2026-07-21
Close Price
$10.45
Vol: 341021
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.57
Average
13.01
Maximum
18.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.06 | $10.45 | 341021 |
| 2026-07-20 | 9.99 | $10.44 | 583900 |
| 2026-07-17 | 9.91 | $10.15 | 390716 |
| 2026-07-16 | 9.86 | $10.20 | 559353 |
| 2026-07-15 | 9.81 | $9.80 | 669613 |
| 2026-07-14 | 9.80 | $9.80 | 636000 |
| 2026-07-13 | 9.77 | $10.07 | 437325 |
| 2026-07-10 | 9.75 | $10.08 | 416800 |
| 2026-07-09 | 9.72 | $10.09 | 375600 |
| 2026-07-08 | 9.68 | $10.15 | 625013 |
| 2026-07-07 | 9.62 | $10.82 | 402811 |
| 2026-07-06 | 9.51 | $10.82 | 643403 |
| 2026-07-02 | 9.40 | $10.76 | 677502 |
| 2026-07-01 | 9.25 | $10.13 | 625400 |
| 2026-06-30 | 9.21 | $9.84 | 477150 |
| 2026-06-29 | 9.18 | $9.93 | 527811 |
| 2026-06-26 | 9.14 | $9.73 | 1.0M |
| 2026-06-25 | 9.13 | $9.36 | 604300 |
| 2026-06-24 | 9.13 | $9.40 | 526300 |
| 2026-06-23 | 9.13 | $9.18 | 334500 |
| 2026-06-22 | 9.13 | $9.03 | 410169 |
| 2026-06-18 | 9.14 | $8.91 | 505800 |
| 2026-06-17 | 9.16 | $9.08 | 342600 |
| 2026-06-16 | 9.20 | $9.26 | 1.3M |
| 2026-06-15 | 9.24 | $9.50 | 801500 |
| 2026-06-12 | 9.27 | $9.35 | 487620 |
| 2026-06-11 | 9.32 | $9.67 | 564100 |
| 2026-06-10 | 9.34 | $9.32 | 514610 |
| 2026-06-09 | 9.37 | $9.41 | 556318 |
| 2026-06-08 | 9.40 | $8.83 | 901965 |
| 2026-06-05 | 9.46 | $8.68 | 411000 |
| 2026-06-04 | 9.52 | $8.60 | 1.5M |
| 2026-06-03 | 9.56 | $7.83 | 1.9M |
| 2026-06-02 | 9.68 | $9.27 | 369964 |
| 2026-06-01 | 9.71 | $9.22 | 289712 |
| 2026-05-29 | 9.76 | $9.23 | 909500 |
| 2026-05-28 | 9.79 | $9.46 | 291200 |
| 2026-05-27 | 9.80 | $9.40 | 267701 |
| 2026-05-26 | 9.81 | $9.29 | 284534 |
| 2026-05-22 | 9.85 | $9.23 | 379700 |
| 2026-05-21 | 9.87 | $9.21 | 342500 |
| 2026-05-20 | 9.89 | $9.45 | 416000 |
| 2026-05-19 | 9.91 | $9.80 | 434222 |
| 2026-05-18 | 9.91 | $10.14 | 368600 |
| 2026-05-15 | 9.91 | $10.10 | 519100 |
| 2026-05-14 | 9.90 | $10.32 | 308700 |
| 2026-05-13 | 9.86 | $9.91 | 420617 |
| 2026-05-12 | 9.84 | $10.07 | 267100 |
| 2026-05-11 | 9.80 | $9.95 | 400708 |
| 2026-05-08 | 9.77 | $10.11 | 385500 |
| 2026-05-07 | 9.73 | $9.90 | 728208 |
| 2026-05-06 | 9.72 | $9.37 | 547536 |
| 2026-05-05 | 9.71 | $10.13 | 492300 |
| 2026-05-04 | 9.66 | $9.98 | 446400 |
| 2026-05-01 | 9.61 | $10.15 | 758900 |
| 2026-04-30 | 9.53 | $9.76 | 456088 |
| 2026-04-29 | 9.48 | $9.63 | 341425 |
| 2026-04-28 | 9.42 | $9.71 | 293034 |
| 2026-04-27 | 9.35 | $10.04 | 241900 |
| 2026-04-24 | 9.28 | $9.69 | 388500 |
| 2026-04-23 | 9.23 | $9.68 | 348710 |
| 2026-04-22 | 9.19 | $9.85 | 204700 |
| 2026-04-21 | 9.13 | $9.74 | 430700 |
| 2026-04-20 | 9.07 | $10.16 | 359547 |
| 2026-04-17 | 8.99 | $9.91 | 585046 |
| 2026-04-16 | 8.93 | $9.44 | 288629 |
| 2026-04-15 | 8.90 | $9.44 | 271200 |
| 2026-04-14 | 8.90 | $9.42 | 355527 |
| 2026-04-13 | 8.89 | $9.27 | 265400 |
| 2026-04-10 | 8.90 | $9.40 | 304600 |
| 2026-04-09 | 8.89 | $9.53 | 275330 |
| 2026-04-08 | 8.86 | $9.33 | 589433 |
| 2026-04-07 | 8.85 | $9.02 | 231900 |
| 2026-04-06 | 8.85 | $8.95 | 299289 |
| 2026-04-02 | 8.85 | $8.66 | 300500 |
| 2026-04-01 | 8.89 | $8.67 | 260313 |
| 2026-03-31 | 8.94 | $8.56 | 469900 |
| 2026-03-30 | 8.98 | $8.26 | 218700 |
| 2026-03-27 | 9.04 | $8.59 | 278633 |
| 2026-03-26 | 9.08 | $8.78 | 317803 |
| 2026-03-25 | 9.12 | $8.78 | 246600 |
| 2026-03-24 | 9.17 | $8.59 | 381500 |
| 2026-03-23 | 9.22 | $8.64 | 434293 |
| 2026-03-20 | 9.28 | $8.47 | 763549 |
| 2026-03-19 | 9.32 | $8.70 | 384739 |
| 2026-03-18 | 9.37 | $9.03 | 292593 |
| 2026-03-17 | 9.40 | $9.30 | 263834 |
| 2026-03-16 | 9.43 | $9.25 | 322700 |
| 2026-03-13 | 9.45 | $9.39 | 302232 |
| 2026-03-12 | 9.45 | $9.24 | 352012 |
| 2026-03-11 | 9.46 | $9.02 | 248511 |
| 2026-03-10 | 9.45 | $9.04 | 432210 |
| 2026-03-09 | 9.45 | $9.17 | 742748 |
| 2026-03-06 | 9.44 | $8.90 | 442569 |
| 2026-03-05 | 9.42 | $9.44 | 881326 |
| 2026-03-04 | 9.38 | $9.64 | 389500 |
| 2026-03-03 | 9.32 | $9.41 | 319200 |
| 2026-03-02 | 9.28 | $9.48 | 343200 |
| 2026-02-27 | 9.22 | $9.39 | 429627 |
| 2026-02-26 | 9.16 | $9.48 | 820245 |
| 2026-02-25 | 9.10 | $9.86 | 436500 |
| 2026-02-24 | 9.02 | $9.62 | 350821 |
| 2026-02-23 | 8.96 | $9.71 | 494800 |
| 2026-02-20 | 8.90 | $9.41 | 294594 |
| 2026-02-19 | 8.87 | $9.56 | 335000 |
| 2026-02-18 | 8.81 | $9.76 | 460100 |
| 2026-02-17 | 8.74 | $9.78 | 448326 |
| 2026-02-13 | 8.68 | $9.60 | 384535 |
| 2026-02-12 | 8.65 | $9.48 | 455525 |
| 2026-02-11 | 8.61 | $9.35 | 359350 |
| 2026-02-10 | 8.58 | $8.98 | 255558 |
| 2026-02-09 | 8.58 | $9.01 | 317355 |
| 2026-02-06 | 8.57 | $8.94 | 1.0M |
| 2026-02-05 | 8.58 | $8.58 | 310258 |
| 2026-02-04 | 8.61 | $8.55 | 440826 |
| 2026-02-03 | 8.64 | $8.50 | 421900 |
| 2026-02-02 | 8.67 | $8.59 | 598841 |
| 2026-01-30 | 8.67 | $8.17 | 458906 |
| 2026-01-29 | 8.70 | $8.24 | 253051 |
| 2026-01-28 | 8.74 | $8.25 | 298100 |
| 2026-01-27 | 8.78 | $8.31 | 362800 |
| 2026-01-26 | 8.82 | $8.46 | 266207 |
| 2026-01-23 | 8.85 | $8.56 | 368012 |
| 2026-01-22 | 8.86 | $8.63 | 303169 |
| 2026-01-21 | 8.87 | $8.54 | 410929 |
| 2026-01-20 | 8.88 | $8.30 | 393000 |
| 2026-01-16 | 8.91 | $8.60 | 452700 |
| 2026-01-15 | 8.93 | $8.90 | 278600 |
| 2026-01-14 | 8.93 | $8.69 | 552400 |
| 2026-01-13 | 8.94 | $8.84 | 212830 |
| 2026-01-12 | 8.94 | $8.86 | 287519 |
| 2026-01-09 | 8.93 | $8.87 | 399536 |
| 2026-01-08 | 8.92 | $9.21 | 554600 |
| 2026-01-07 | 8.89 | $9.03 | 237300 |
| 2026-01-06 | 8.86 | $9.32 | 336047 |
| 2026-01-05 | 8.84 | $8.94 | 368000 |
| 2026-01-02 | 8.83 | $8.64 | 389114 |
| 2025-12-31 | 8.85 | $8.83 | 316025 |
| 2025-12-30 | 8.85 | $9.04 | 475805 |
| 2025-12-29 | 8.84 | $8.96 | 793837 |
| 2025-12-26 | 8.83 | $9.22 | 583014 |
| 2025-12-24 | 8.82 | $8.97 | 274800 |
| 2025-12-23 | 8.83 | $8.81 | 495646 |
| 2025-12-22 | 8.83 | $8.82 | 447672 |
| 2025-12-19 | 8.84 | $8.81 | 435455 |
| 2025-12-18 | 8.83 | $8.93 | 393436 |
| 2025-12-17 | 8.82 | $8.94 | 392600 |
| 2025-12-16 | 8.80 | $8.93 | 609800 |
| 2025-12-15 | 8.77 | $8.90 | 419253 |
| 2025-12-12 | 8.78 | $8.79 | 445593 |
| 2025-12-11 | 8.80 | $8.73 | 619633 |
| 2025-12-10 | 9.07 | $8.54 | 1.3M |
| 2025-12-09 | 9.34 | $8.59 | 613400 |
| 2025-12-08 | 9.60 | $8.58 | 939441 |
| 2025-12-05 | 9.89 | $8.79 | 546500 |
| 2025-12-04 | 10.17 | $8.87 | 470600 |
| 2025-12-03 | 10.46 | $8.93 | 460900 |
| 2025-12-02 | 10.74 | $8.88 | 478600 |
| 2025-12-01 | 11.03 | $8.79 | 482633 |
| 2025-11-28 | 11.32 | $8.78 | 282100 |
| 2025-11-26 | 11.61 | $9.05 | 352526 |
| 2025-11-25 | 11.91 | $9.13 | 795714 |
| 2025-11-24 | 12.21 | $8.88 | 796126 |
| 2025-11-21 | 12.52 | $8.94 | 721000 |
| 2025-11-20 | 12.83 | $8.64 | 690102 |
| 2025-11-19 | 13.14 | $8.63 | 804419 |
| 2025-11-18 | 13.45 | $8.70 | 1.1M |
| 2025-11-17 | 13.77 | $8.28 | 1.4M |
| 2025-11-14 | 14.09 | $9.01 | 1.9M |
| 2025-11-13 | 14.37 | $9.30 | 3.8M |
| 2025-11-12 | 14.63 | $14.05 | 608600 |
| 2025-11-11 | 14.66 | $14.05 | 287233 |
| 2025-11-10 | 14.67 | $13.66 | 397000 |
| 2025-11-07 | 14.69 | $14.40 | 267011 |
| 2025-11-06 | 14.67 | $14.46 | 260407 |
| 2025-11-05 | 14.67 | $14.67 | 340100 |
| 2025-11-04 | 14.67 | $14.56 | 373769 |
| 2025-11-03 | 14.67 | $14.68 | 475600 |
| 2025-10-31 | 14.66 | $14.56 | 209100 |
| 2025-10-30 | 14.63 | $14.58 | 244227 |
| 2025-10-29 | 14.56 | $15.01 | 272643 |
| 2025-10-28 | 14.46 | $15.09 | 382000 |
| 2025-10-27 | 14.37 | $15.14 | 358254 |
| 2025-10-24 | 14.28 | $15.21 | 400831 |
| 2025-10-23 | 14.18 | $14.81 | 269500 |
| 2025-10-22 | 14.10 | $14.84 | 316720 |
| 2025-10-21 | 14.03 | $14.97 | 353800 |
| 2025-10-20 | 13.94 | $14.70 | 359400 |
| 2025-10-17 | 13.86 | $14.63 | 322900 |
| 2025-10-16 | 13.77 | $14.59 | 258642 |
| 2025-10-15 | 13.70 | $14.50 | 241700 |
| 2025-10-14 | 13.62 | $14.29 | 353537 |
| 2025-10-13 | 13.55 | $14.13 | 306323 |
| 2025-10-10 | 13.48 | $14.05 | 254480 |
| 2025-10-09 | 13.43 | $14.34 | 246500 |
| 2025-10-08 | 13.37 | $14.66 | 308800 |
| 2025-10-07 | 13.29 | $14.62 | 567915 |
| 2025-10-06 | 13.24 | $14.40 | 476935 |
| 2025-10-03 | 13.19 | $14.02 | 691720 |
| 2025-10-02 | 13.15 | $13.19 | 425303 |
| 2025-10-01 | 13.13 | $13.08 | 302500 |
| 2025-09-30 | 13.12 | $13.25 | 275803 |
| 2025-09-29 | 13.09 | $13.27 | 237500 |
| 2025-09-26 | 13.06 | $13.26 | 269800 |
| 2025-09-25 | 13.02 | $13.19 | 299811 |
| 2025-09-24 | 13.00 | $13.44 | 275400 |
| 2025-09-23 | 12.95 | $13.22 | 314800 |
| 2025-09-22 | 12.93 | $13.03 | 267800 |
| 2025-09-19 | 12.92 | $12.82 | 2.4M |
| 2025-09-18 | 12.92 | $13.31 | 501729 |
| 2025-09-17 | 12.91 | $12.82 | 339681 |
| 2025-09-16 | 12.91 | $12.87 | 372455 |
| 2025-09-15 | 12.90 | $12.68 | 279232 |
| 2025-09-12 | 12.89 | $13.08 | 286300 |
| 2025-09-11 | 12.86 | $13.27 | 336900 |
| 2025-09-10 | 12.83 | $13.03 | 317609 |
| 2025-09-09 | 12.80 | $13.48 | 291800 |
| 2025-09-08 | 12.73 | $13.50 | 444851 |
| 2025-09-05 | 12.65 | $13.16 | 278100 |
| 2025-09-04 | 12.56 | $12.86 | 178700 |
| 2025-09-03 | 12.49 | $12.79 | 253500 |
| 2025-09-02 | 12.38 | $12.67 | 151900 |
| 2025-08-29 | 12.26 | $12.69 | 179800 |
| 2025-08-28 | 12.14 | $12.53 | 149500 |
| 2025-08-27 | 12.04 | $12.71 | 187018 |
| 2025-08-26 | 11.94 | $12.53 | 665795 |
| 2025-08-25 | 11.85 | $12.69 | 201748 |
| 2025-08-22 | 11.75 | $12.98 | 317700 |
| 2025-08-21 | 11.65 | $12.76 | 287041 |
| 2025-08-20 | 11.55 | $13.02 | 290700 |
| 2025-08-19 | 11.45 | $12.92 | 226200 |
| 2025-08-18 | 11.33 | $12.62 | 272836 |
| 2025-08-15 | 11.25 | $12.48 | 447648 |
| 2025-08-14 | 11.18 | $12.49 | 288500 |
| 2025-08-13 | 11.14 | $12.67 | 480500 |
| 2025-08-12 | 11.10 | $12.47 | 452140 |
| 2025-08-11 | 11.18 | $12.04 | 356860 |
| 2025-08-08 | 11.30 | $11.89 | 497469 |
| 2025-08-07 | 11.41 | $11.47 | 599942 |
| 2025-08-06 | 11.55 | $11.30 | 1.0M |
| 2025-08-05 | 11.68 | $10.65 | 481297 |
| 2025-08-04 | 11.84 | $10.31 | 372200 |
| 2025-08-01 | 11.99 | $10.22 | 470100 |
| 2025-07-31 | 12.14 | $10.60 | 308000 |
| 2025-07-30 | 12.29 | $10.68 | 272738 |
| 2025-07-29 | 12.44 | $10.71 | 302900 |
| 2025-07-28 | 12.59 | $10.66 | 387737 |
| 2025-07-25 | 12.74 | $11.06 | 447500 |
| 2025-07-24 | 12.85 | $10.79 | 670044 |
| 2025-07-23 | 12.97 | $11.06 | 550121 |
| 2025-07-22 | 13.07 | $10.51 | 793600 |
| 2025-07-21 | 13.19 | $10.95 | 449500 |
| 2025-07-18 | 13.30 | $11.11 | 527700 |
| 2025-07-17 | 13.39 | $11.58 | 854130 |
| 2025-07-16 | 13.45 | $12.01 | 1.1M |
| 2025-07-15 | 13.49 | $13.92 | 445645 |
| 2025-07-14 | 13.45 | $14.49 | 438315 |
| 2025-07-11 | 13.41 | $14.17 | 297000 |
| 2025-07-10 | 13.37 | $14.27 | 341700 |
| 2025-07-09 | 13.32 | $13.85 | 300338 |
| 2025-07-08 | 13.31 | $13.77 | 570600 |
| 2025-07-07 | 13.37 | $13.30 | 316242 |
| 2025-07-03 | 13.44 | $13.39 | 104100 |
| 2025-07-02 | 13.50 | $13.42 | 240824 |
| 2025-07-01 | 13.56 | $13.73 | 246878 |
| 2025-06-30 | 13.59 | $13.66 | 180600 |
| 2025-06-27 | 13.63 | $13.68 | 827900 |
| 2025-06-26 | 13.68 | $13.31 | 446148 |
| 2025-06-25 | 13.76 | $13.12 | 122600 |
| 2025-06-24 | 13.85 | $13.19 | 305342 |
| 2025-06-23 | 13.92 | $12.94 | 366116 |
| 2025-06-20 | 14.01 | $13.04 | 339801 |
| 2025-06-18 | 14.11 | $12.96 | 338000 |
| 2025-06-17 | 14.21 | $12.71 | 316027 |
| 2025-06-16 | 14.34 | $12.92 | 326700 |
| 2025-06-13 | 14.46 | $13.15 | 267500 |
| 2025-06-12 | 14.57 | $13.55 | 239000 |
| 2025-06-11 | 14.62 | $13.34 | 216100 |
| 2025-06-10 | 14.68 | $13.42 | 423744 |
| 2025-06-09 | 14.75 | $13.68 | 447600 |
| 2025-06-06 | 14.79 | $14.86 | 204510 |
| 2025-06-05 | 14.77 | $14.75 | 258766 |
| 2025-06-04 | 14.75 | $14.57 | 153404 |
| 2025-06-03 | 14.67 | $14.57 | 176500 |
| 2025-06-02 | 14.60 | $14.41 | 209700 |
| 2025-05-30 | 14.54 | $14.48 | 205309 |
| 2025-05-29 | 14.44 | $14.70 | 177702 |
| 2025-05-28 | 14.34 | $14.82 | 199531 |
| 2025-05-27 | 14.23 | $14.87 | 209100 |
| 2025-05-23 | 14.12 | $14.62 | 281000 |
| 2025-05-22 | 14.01 | $14.80 | 262600 |
| 2025-05-21 | 13.90 | $14.94 | 223700 |
| 2025-05-20 | 13.77 | $15.13 | 114865 |
| 2025-05-19 | 13.60 | $15.15 | 236309 |
| 2025-05-16 | 13.42 | $15.41 | 503648 |
| 2025-05-15 | 13.28 | $15.23 | 564922 |
| 2025-05-14 | 13.13 | $14.57 | 289722 |
| 2025-05-13 | 13.02 | $14.52 | 247900 |
| 2025-05-12 | 12.91 | $14.83 | 346507 |
| 2025-05-09 | 12.76 | $14.52 | 239200 |
| 2025-05-08 | 12.64 | $14.56 | 518900 |
| 2025-05-07 | 12.55 | $14.21 | 688600 |
| 2025-05-06 | 12.43 | $13.01 | 409628 |
| 2025-05-05 | 12.38 | $13.17 | 193525 |
| 2025-05-02 | 12.33 | $13.17 | 282326 |
| 2025-05-01 | 12.32 | $12.59 | 167838 |
| 2025-04-30 | 12.33 | $12.73 | 138505 |
| 2025-04-29 | 12.34 | $12.65 | 143700 |
| 2025-04-28 | 12.39 | $12.54 | 129500 |
| 2025-04-25 | 12.43 | $12.52 | 174800 |
| 2025-04-24 | 12.46 | $12.56 | 272707 |
| 2025-04-23 | 12.49 | $12.30 | 216000 |
| 2025-04-22 | 12.53 | $11.81 | 217974 |
| 2025-04-21 | 12.60 | $11.58 | 404900 |
| 2025-04-17 | 12.67 | $12.51 | 427400 |
| 2025-04-16 | 12.75 | $12.30 | 444435 |
| 2025-04-15 | 12.84 | $12.30 | 417711 |
| 2025-04-14 | 12.94 | $12.42 | 536221 |
| 2025-04-11 | 13.02 | $11.78 | 244800 |
| 2025-04-10 | 13.13 | $12.11 | 261247 |
| 2025-04-09 | 13.19 | $12.67 | 462035 |
| 2025-04-08 | 13.22 | $11.88 | 295815 |
| 2025-04-07 | 13.33 | $12.06 | 573819 |
| 2025-04-04 | 13.43 | $12.20 | 317601 |
| 2025-04-03 | 13.55 | $12.79 | 316902 |
| 2025-04-02 | 13.66 | $12.82 | 618192 |
| 2025-04-01 | 13.79 | $12.97 | 621206 |
| 2025-03-31 | 13.89 | $13.75 | 642532 |
| 2025-03-28 | 13.96 | $13.20 | 338700 |
| 2025-03-27 | 14.03 | $13.16 | 307500 |
| 2025-03-26 | 14.13 | $13.11 | 368636 |
| 2025-03-25 | 14.17 | $13.11 | 653500 |
| 2025-03-24 | 14.24 | $13.21 | 516720 |
| 2025-03-21 | 14.29 | $13.14 | 2.4M |
| 2025-03-20 | 14.32 | $13.93 | 529530 |
| 2025-03-19 | 14.37 | $14.21 | 512205 |
| 2025-03-18 | 14.39 | $14.26 | 313525 |
| 2025-03-17 | 14.42 | $14.08 | 339002 |
| 2025-03-14 | 14.46 | $13.89 | 391541 |
| 2025-03-13 | 14.52 | $13.26 | 296300 |
| 2025-03-12 | 14.58 | $13.34 | 361737 |
| 2025-03-11 | 14.66 | $14.20 | 1.1M |
| 2025-03-10 | 14.68 | $14.06 | 572769 |
| 2025-03-07 | 14.73 | $14.58 | 369400 |
| 2025-03-06 | 14.75 | $14.97 | 422900 |
| 2025-03-05 | 14.75 | $15.32 | 492300 |
| 2025-03-04 | 14.75 | $15.03 | 576675 |
| 2025-03-03 | 14.75 | $15.06 | 842317 |
| 2025-02-28 | 14.75 | $14.66 | 726500 |
| 2025-02-27 | 14.77 | $15.16 | 1.0M |
| 2025-02-26 | 14.74 | $14.01 | 501700 |
| 2025-02-25 | 14.78 | $14.45 | 833700 |
| 2025-02-24 | 14.82 | $14.11 | 867600 |
| 2025-02-21 | 14.83 | $13.90 | 527842 |
| 2025-02-20 | 14.90 | $14.84 | 928911 |
| 2025-02-19 | 14.88 | $14.56 | 301909 |
| 2025-02-18 | 14.86 | $14.99 | 195839 |
| 2025-02-14 | 14.82 | $14.77 | 224954 |
| 2025-02-13 | 14.77 | $15.05 | 173700 |
| 2025-02-12 | 14.71 | $14.51 | 131589 |
| 2025-02-11 | 14.68 | $14.94 | 152300 |
| 2025-02-10 | 14.74 | $14.72 | 233354 |
| 2025-02-07 | 14.79 | $15.00 | 142600 |
| 2025-02-06 | 14.87 | $14.86 | 135203 |
| 2025-02-05 | 14.94 | $15.08 | 173500 |
| 2025-02-04 | 14.98 | $15.21 | 262617 |
| 2025-02-03 | 15.05 | $15.12 | 367500 |
| 2025-01-31 | 15.14 | $15.00 | 328800 |
| 2025-01-30 | 15.24 | $15.05 | 188547 |
| 2025-01-29 | 15.32 | $14.70 | 159800 |
| 2025-01-28 | 15.43 | $14.80 | 257533 |
| 2025-01-27 | 15.53 | $15.20 | 574700 |
| 2025-01-24 | 15.57 | $14.25 | 434917 |
| 2025-01-23 | 15.65 | $15.25 | 808100 |
| 2025-01-22 | 15.69 | $14.54 | 817504 |
| 2025-01-21 | 15.77 | $14.21 | 894819 |
| 2025-01-17 | 15.87 | $14.10 | 259514 |
| 2025-01-16 | 16.00 | $13.80 | 312400 |
| 2025-01-15 | 16.14 | $13.80 | 403162 |
| 2025-01-14 | 16.28 | $14.05 | 656432 |
| 2025-01-13 | 16.42 | $16.05 | 125142 |
| 2025-01-10 | 16.46 | $15.80 | 143045 |
| 2025-01-08 | 16.51 | $16.43 | 97700 |
| 2025-01-07 | 16.51 | $16.36 | 178645 |
| 2025-01-06 | 16.52 | $15.92 | 281094 |
| 2025-01-03 | 16.53 | $16.64 | 327655 |
| 2025-01-02 | 16.54 | $16.85 | 291046 |
| 2024-12-31 | 16.52 | $17.08 | 295200 |
| 2024-12-30 | 16.48 | $16.63 | 392400 |
| 2024-12-27 | 16.45 | $16.91 | 348685 |
| 2024-12-26 | 16.40 | $16.69 | 243032 |
| 2024-12-24 | 16.37 | $16.07 | 46129 |
| 2024-12-23 | 16.39 | $15.90 | 132406 |
| 2024-12-20 | 16.39 | $16.01 | 487248 |
| 2024-12-19 | 16.37 | $16.05 | 197500 |
| 2024-12-18 | 16.39 | $16.16 | 313027 |
| 2024-12-17 | 16.42 | $16.78 | 270500 |
| 2024-12-16 | 16.43 | $16.62 | 241200 |
| 2024-12-13 | 16.43 | $16.69 | 147209 |
| 2024-12-12 | 16.48 | $16.70 | 174309 |
| 2024-12-11 | 16.50 | $16.94 | 299900 |
| 2024-12-10 | 16.51 | $16.68 | 408714 |
| 2024-12-09 | 16.54 | $16.52 | 397300 |
| 2024-12-06 | 16.53 | $16.65 | 282817 |
| 2024-12-05 | 16.58 | $16.00 | 325221 |
| 2024-12-04 | 16.59 | $16.83 | 126400 |
| 2024-12-03 | 16.65 | $16.41 | 174200 |
| 2024-12-02 | 16.71 | $16.35 | 223608 |
| 2024-11-29 | 16.78 | $15.98 | 66018 |
| 2024-11-27 | 16.85 | $15.94 | 101100 |
| 2024-11-26 | 16.98 | $16.15 | 134834 |
| 2024-11-25 | 17.10 | $16.41 | 286800 |
| 2024-11-22 | 17.19 | $15.83 | 385400 |
| 2024-11-21 | 17.28 | $15.80 | 274111 |
| 2024-11-20 | 17.39 | $16.44 | 180749 |
| 2024-11-19 | 17.53 | $16.64 | 240847 |
| 2024-11-18 | 17.66 | $17.00 | 247000 |
| 2024-11-15 | 17.75 | $16.61 | 242202 |
| 2024-11-14 | 17.89 | $17.81 | 238300 |
| 2024-11-13 | 17.98 | $17.00 | 147905 |
| 2024-11-12 | 18.14 | $17.14 | 170200 |
| 2024-11-11 | 18.25 | $17.31 | 423100 |
| 2024-11-08 | 18.33 | $16.37 | 383726 |
| 2024-11-07 | 18.46 | $17.54 | 598910 |
| 2024-11-06 | 18.49 | $16.27 | 563454 |
| 2024-11-05 | 18.57 | $18.05 | 167200 |
| 2024-11-04 | 18.55 | $17.59 | 96600 |
| 2024-11-01 | 18.55 | $17.70 | 115100 |
| 2024-10-31 | 18.57 | $17.40 | 205748 |
| 2024-10-30 | 18.59 | $18.47 | 98605 |
| 2024-10-29 | 18.61 | $18.70 | 290100 |
| 2024-10-28 | 18.63 | $18.04 | 170403 |
| 2024-10-25 | 18.64 | $17.74 | 175312 |
| 2024-10-24 | 18.67 | $17.90 | 444436 |
| 2024-10-23 | 18.73 | $19.30 | 229749 |
| 2024-10-22 | 18.73 | $19.34 | 260300 |
| 2024-10-21 | 18.73 | $18.66 | 268875 |
| 2024-10-18 | 18.75 | $19.54 | 130429 |
| 2024-10-17 | 18.69 | $19.50 | 152244 |
| 2024-10-16 | 18.61 | $20.19 | 509297 |
| 2024-10-15 | 18.46 | $19.35 | 347120 |
| 2024-10-14 | 18.35 | $18.87 | 123416 |
| 2024-10-11 | 18.29 | $18.98 | 215418 |
| 2024-10-10 | 18.24 | $18.12 | 158400 |
| 2024-10-09 | 18.24 | $18.00 | 114704 |
| 2024-10-08 | 18.26 | $17.62 | 197100 |
| 2024-10-07 | 18.30 | $17.63 | 843921 |
| 2024-10-04 | 18.33 | $17.99 | 251040 |
| 2024-10-03 | 18.39 | $17.76 | 516366 |
| 2024-10-02 | 18.48 | $19.06 | 304429 |
| 2024-10-01 | 18.51 | $18.91 | 608100 |
| 2024-09-30 | 18.53 | $18.38 | 422712 |
| 2024-09-27 | 18.60 | $18.30 | 339827 |
| 2024-09-26 | 18.67 | $19.10 | 359835 |
| 2024-09-25 | 18.65 | $19.34 | 661608 |
| 2024-09-24 | 18.62 | $19.35 | 423381 |
| 2024-09-23 | 18.52 | $19.07 | 670116 |
| 2024-09-20 | 18.43 | $18.28 | 2.8M |
| 2024-09-19 | 18.37 | $17.97 | 360500 |
| 2024-09-18 | 18.32 | $17.08 | 202500 |
| 2024-09-17 | 18.33 | $17.22 | 402800 |
| 2024-09-16 | 18.35 | $17.55 | 252800 |
| 2024-09-13 | 18.32 | $18.15 | 222148 |
| 2024-09-12 | 18.26 | $17.94 | 332228 |
| 2024-09-11 | 18.16 | $18.52 | 235111 |
| 2024-09-10 | 18.03 | $18.31 | 208300 |
| 2024-09-09 | 17.93 | $18.22 | 340300 |
| 2024-09-06 | 17.80 | $19.19 | 286600 |
| 2024-09-05 | 17.64 | $19.58 | 205231 |
| 2024-09-04 | 17.46 | $19.67 | 347088 |
| 2024-09-03 | 17.28 | $19.30 | 373101 |
| 2024-08-30 | 17.15 | $19.83 | 418750 |
| 2024-08-29 | 17.02 | $19.71 | 562214 |
| 2024-08-28 | 16.94 | $18.80 | 649725 |
| 2024-08-27 | 16.89 | $18.58 | 1.5M |
| 2024-08-26 | 16.81 | $17.52 | 526500 |
| 2024-08-23 | 16.81 | $17.27 | 105500 |
| 2024-08-22 | 16.80 | $17.02 | 185635 |
| 2024-08-21 | 16.81 | $16.91 | 186300 |
| 2024-08-20 | 16.80 | $17.35 | 101549 |
| 2024-08-19 | 16.77 | $17.50 | 238400 |
| 2024-08-16 | 16.73 | $16.94 | 829400 |
| 2024-08-15 | 16.74 | $16.97 | 792133 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.03
2026-07-21
Close Price
$10.45
Vol: 341021
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.58
Average
13.01
Maximum
18.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.03 | $10.45 | 341021 |
| 2026-07-20 | 9.99 | $10.44 | 583900 |
| 2026-07-17 | 9.94 | $10.15 | 390716 |
| 2026-07-16 | 9.92 | $10.20 | 559353 |
| 2026-07-15 | 9.89 | $9.80 | 669613 |
| 2026-07-14 | 9.90 | $9.80 | 636000 |
| 2026-07-13 | 9.91 | $10.07 | 437325 |
| 2026-07-10 | 9.89 | $10.08 | 416800 |
| 2026-07-09 | 9.87 | $10.09 | 375600 |
| 2026-07-08 | 9.85 | $10.15 | 625013 |
| 2026-07-07 | 9.82 | $10.82 | 402811 |
| 2026-07-06 | 9.71 | $10.82 | 643403 |
| 2026-07-02 | 9.59 | $10.76 | 677502 |
| 2026-07-01 | 9.47 | $10.13 | 625400 |
| 2026-06-30 | 9.40 | $9.84 | 477150 |
| 2026-06-29 | 9.35 | $9.93 | 527811 |
| 2026-06-26 | 9.29 | $9.73 | 1.0M |
| 2026-06-25 | 9.25 | $9.36 | 604300 |
| 2026-06-24 | 9.24 | $9.40 | 526300 |
| 2026-06-23 | 9.22 | $9.18 | 334500 |
| 2026-06-22 | 9.22 | $9.03 | 410169 |
| 2026-06-18 | 9.24 | $8.91 | 505800 |
| 2026-06-17 | 9.28 | $9.08 | 342600 |
| 2026-06-16 | 9.30 | $9.26 | 1.3M |
| 2026-06-15 | 9.30 | $9.50 | 801500 |
| 2026-06-12 | 9.28 | $9.35 | 487620 |
| 2026-06-11 | 9.27 | $9.67 | 564100 |
| 2026-06-10 | 9.23 | $9.32 | 514610 |
| 2026-06-09 | 9.22 | $9.41 | 556318 |
| 2026-06-08 | 9.20 | $8.83 | 901965 |
| 2026-06-05 | 9.24 | $8.68 | 411000 |
| 2026-06-04 | 9.30 | $8.60 | 1.5M |
| 2026-06-03 | 9.37 | $7.83 | 1.9M |
| 2026-06-02 | 9.54 | $9.27 | 369964 |
| 2026-06-01 | 9.56 | $9.22 | 289712 |
| 2026-05-29 | 9.60 | $9.23 | 909500 |
| 2026-05-28 | 9.64 | $9.46 | 291200 |
| 2026-05-27 | 9.66 | $9.40 | 267701 |
| 2026-05-26 | 9.69 | $9.29 | 284534 |
| 2026-05-22 | 9.73 | $9.23 | 379700 |
| 2026-05-21 | 9.78 | $9.21 | 342500 |
| 2026-05-20 | 9.84 | $9.45 | 416000 |
| 2026-05-19 | 9.88 | $9.80 | 434222 |
| 2026-05-18 | 9.89 | $10.14 | 368600 |
| 2026-05-15 | 9.86 | $10.10 | 519100 |
| 2026-05-14 | 9.84 | $10.32 | 308700 |
| 2026-05-13 | 9.79 | $9.91 | 420617 |
| 2026-05-12 | 9.78 | $10.07 | 267100 |
| 2026-05-11 | 9.74 | $9.95 | 400708 |
| 2026-05-08 | 9.72 | $10.11 | 385500 |
| 2026-05-07 | 9.68 | $9.90 | 728208 |
| 2026-05-06 | 9.66 | $9.37 | 547536 |
| 2026-05-05 | 9.69 | $10.13 | 492300 |
| 2026-05-04 | 9.64 | $9.98 | 446400 |
| 2026-05-01 | 9.61 | $10.15 | 758900 |
| 2026-04-30 | 9.55 | $9.76 | 456088 |
| 2026-04-29 | 9.53 | $9.63 | 341425 |
| 2026-04-28 | 9.52 | $9.71 | 293034 |
| 2026-04-27 | 9.50 | $10.04 | 241900 |
| 2026-04-24 | 9.44 | $9.69 | 388500 |
| 2026-04-23 | 9.41 | $9.68 | 348710 |
| 2026-04-22 | 9.39 | $9.85 | 204700 |
| 2026-04-21 | 9.34 | $9.74 | 430700 |
| 2026-04-20 | 9.30 | $10.16 | 359547 |
| 2026-04-17 | 9.20 | $9.91 | 585046 |
| 2026-04-16 | 9.13 | $9.44 | 288629 |
| 2026-04-15 | 9.10 | $9.44 | 271200 |
| 2026-04-14 | 9.06 | $9.42 | 355527 |
| 2026-04-13 | 9.02 | $9.27 | 265400 |
| 2026-04-10 | 9.00 | $9.40 | 304600 |
| 2026-04-09 | 8.96 | $9.53 | 275330 |
| 2026-04-08 | 8.90 | $9.33 | 589433 |
| 2026-04-07 | 8.85 | $9.02 | 231900 |
| 2026-04-06 | 8.83 | $8.95 | 299289 |
| 2026-04-02 | 8.82 | $8.66 | 300500 |
| 2026-04-01 | 8.84 | $8.67 | 260313 |
| 2026-03-31 | 8.85 | $8.56 | 469900 |
| 2026-03-30 | 8.88 | $8.26 | 218700 |
| 2026-03-27 | 8.95 | $8.59 | 278633 |
| 2026-03-26 | 8.99 | $8.78 | 317803 |
| 2026-03-25 | 9.01 | $8.78 | 246600 |
| 2026-03-24 | 9.03 | $8.59 | 381500 |
| 2026-03-23 | 9.08 | $8.64 | 434293 |
| 2026-03-20 | 9.13 | $8.47 | 763549 |
| 2026-03-19 | 9.20 | $8.70 | 384739 |
| 2026-03-18 | 9.25 | $9.03 | 292593 |
| 2026-03-17 | 9.27 | $9.30 | 263834 |
| 2026-03-16 | 9.27 | $9.25 | 322700 |
| 2026-03-13 | 9.27 | $9.39 | 302232 |
| 2026-03-12 | 9.26 | $9.24 | 352012 |
| 2026-03-11 | 9.26 | $9.02 | 248511 |
| 2026-03-10 | 9.29 | $9.04 | 432210 |
| 2026-03-09 | 9.31 | $9.17 | 742748 |
| 2026-03-06 | 9.33 | $8.90 | 442569 |
| 2026-03-05 | 9.37 | $9.44 | 881326 |
| 2026-03-04 | 9.37 | $9.64 | 389500 |
| 2026-03-03 | 9.34 | $9.41 | 319200 |
| 2026-03-02 | 9.33 | $9.48 | 343200 |
| 2026-02-27 | 9.31 | $9.39 | 429627 |
| 2026-02-26 | 9.30 | $9.48 | 820245 |
| 2026-02-25 | 9.29 | $9.86 | 436500 |
| 2026-02-24 | 9.23 | $9.62 | 350821 |
| 2026-02-23 | 9.18 | $9.71 | 494800 |
| 2026-02-20 | 9.13 | $9.41 | 294594 |
| 2026-02-19 | 9.10 | $9.56 | 335000 |
| 2026-02-18 | 9.05 | $9.76 | 460100 |
| 2026-02-17 | 8.98 | $9.78 | 448326 |
| 2026-02-13 | 8.89 | $9.60 | 384535 |
| 2026-02-12 | 8.82 | $9.48 | 455525 |
| 2026-02-11 | 8.75 | $9.35 | 359350 |
| 2026-02-10 | 8.68 | $8.98 | 255558 |
| 2026-02-09 | 8.65 | $9.01 | 317355 |
| 2026-02-06 | 8.62 | $8.94 | 1.0M |
| 2026-02-05 | 8.58 | $8.58 | 310258 |
| 2026-02-04 | 8.58 | $8.55 | 440826 |
| 2026-02-03 | 8.59 | $8.50 | 421900 |
| 2026-02-02 | 8.59 | $8.59 | 598841 |
| 2026-01-30 | 8.59 | $8.17 | 458906 |
| 2026-01-29 | 8.64 | $8.24 | 253051 |
| 2026-01-28 | 8.68 | $8.25 | 298100 |
| 2026-01-27 | 8.73 | $8.31 | 362800 |
| 2026-01-26 | 8.77 | $8.46 | 266207 |
| 2026-01-23 | 8.80 | $8.56 | 368012 |
| 2026-01-22 | 8.83 | $8.63 | 303169 |
| 2026-01-21 | 8.85 | $8.54 | 410929 |
| 2026-01-20 | 8.88 | $8.30 | 393000 |
| 2026-01-16 | 8.94 | $8.60 | 452700 |
| 2026-01-15 | 8.98 | $8.90 | 278600 |
| 2026-01-14 | 8.99 | $8.69 | 552400 |
| 2026-01-13 | 9.02 | $8.84 | 212830 |
| 2026-01-12 | 9.04 | $8.86 | 287519 |
| 2026-01-09 | 9.06 | $8.87 | 399536 |
| 2026-01-08 | 9.08 | $9.21 | 554600 |
| 2026-01-07 | 9.06 | $9.03 | 237300 |
| 2026-01-06 | 9.07 | $9.32 | 336047 |
| 2026-01-05 | 9.04 | $8.94 | 368000 |
| 2026-01-02 | 9.05 | $8.64 | 389114 |
| 2025-12-31 | 9.09 | $8.83 | 316025 |
| 2025-12-30 | 9.12 | $9.04 | 475805 |
| 2025-12-29 | 9.13 | $8.96 | 793837 |
| 2025-12-26 | 9.15 | $9.22 | 583014 |
| 2025-12-24 | 9.14 | $8.97 | 274800 |
| 2025-12-23 | 9.16 | $8.81 | 495646 |
| 2025-12-22 | 9.20 | $8.82 | 447672 |
| 2025-12-19 | 9.23 | $8.81 | 435455 |
| 2025-12-18 | 9.28 | $8.93 | 393436 |
| 2025-12-17 | 9.32 | $8.94 | 392600 |
| 2025-12-16 | 9.36 | $8.93 | 609800 |
| 2025-12-15 | 9.40 | $8.90 | 419253 |
| 2025-12-12 | 9.45 | $8.79 | 445593 |
| 2025-12-11 | 9.52 | $8.73 | 619633 |
| 2025-12-10 | 9.61 | $8.54 | 1.3M |
| 2025-12-09 | 9.72 | $8.59 | 613400 |
| 2025-12-08 | 9.84 | $8.58 | 939441 |
| 2025-12-05 | 9.97 | $8.79 | 546500 |
| 2025-12-04 | 10.09 | $8.87 | 470600 |
| 2025-12-03 | 10.22 | $8.93 | 460900 |
| 2025-12-02 | 10.36 | $8.88 | 478600 |
| 2025-12-01 | 10.52 | $8.79 | 482633 |
| 2025-11-28 | 10.70 | $8.78 | 282100 |
| 2025-11-26 | 10.90 | $9.05 | 352526 |
| 2025-11-25 | 11.09 | $9.13 | 795714 |
| 2025-11-24 | 11.30 | $8.88 | 796126 |
| 2025-11-21 | 11.55 | $8.94 | 721000 |
| 2025-11-20 | 11.83 | $8.64 | 690102 |
| 2025-11-19 | 12.17 | $8.63 | 804419 |
| 2025-11-18 | 12.54 | $8.70 | 1.1M |
| 2025-11-17 | 12.94 | $8.28 | 1.4M |
| 2025-11-14 | 13.43 | $9.01 | 1.9M |
| 2025-11-13 | 13.90 | $9.30 | 3.8M |
| 2025-11-12 | 14.38 | $14.05 | 608600 |
| 2025-11-11 | 14.42 | $14.05 | 287233 |
| 2025-11-10 | 14.46 | $13.66 | 397000 |
| 2025-11-07 | 14.54 | $14.40 | 267011 |
| 2025-11-06 | 14.55 | $14.46 | 260407 |
| 2025-11-05 | 14.56 | $14.67 | 340100 |
| 2025-11-04 | 14.55 | $14.56 | 373769 |
| 2025-11-03 | 14.55 | $14.68 | 475600 |
| 2025-10-31 | 14.54 | $14.56 | 209100 |
| 2025-10-30 | 14.54 | $14.58 | 244227 |
| 2025-10-29 | 14.53 | $15.01 | 272643 |
| 2025-10-28 | 14.48 | $15.09 | 382000 |
| 2025-10-27 | 14.42 | $15.14 | 358254 |
| 2025-10-24 | 14.34 | $15.21 | 400831 |
| 2025-10-23 | 14.25 | $14.81 | 269500 |
| 2025-10-22 | 14.19 | $14.84 | 316720 |
| 2025-10-21 | 14.12 | $14.97 | 353800 |
| 2025-10-20 | 14.03 | $14.70 | 359400 |
| 2025-10-17 | 13.96 | $14.63 | 322900 |
| 2025-10-16 | 13.89 | $14.59 | 258642 |
| 2025-10-15 | 13.82 | $14.50 | 241700 |
| 2025-10-14 | 13.75 | $14.29 | 353537 |
| 2025-10-13 | 13.69 | $14.13 | 306323 |
| 2025-10-10 | 13.65 | $14.05 | 254480 |
| 2025-10-09 | 13.60 | $14.34 | 246500 |
| 2025-10-08 | 13.53 | $14.66 | 308800 |
| 2025-10-07 | 13.41 | $14.62 | 567915 |
| 2025-10-06 | 13.28 | $14.40 | 476935 |
| 2025-10-03 | 13.16 | $14.02 | 691720 |
| 2025-10-02 | 13.07 | $13.19 | 425303 |
| 2025-10-01 | 13.06 | $13.08 | 302500 |
| 2025-09-30 | 13.06 | $13.25 | 275803 |
| 2025-09-29 | 13.04 | $13.27 | 237500 |
| 2025-09-26 | 13.01 | $13.26 | 269800 |
| 2025-09-25 | 12.98 | $13.19 | 299811 |
| 2025-09-24 | 12.96 | $13.44 | 275400 |
| 2025-09-23 | 12.91 | $13.22 | 314800 |
| 2025-09-22 | 12.88 | $13.03 | 267800 |
| 2025-09-19 | 12.86 | $12.82 | 2.4M |
| 2025-09-18 | 12.87 | $13.31 | 501729 |
| 2025-09-17 | 12.82 | $12.82 | 339681 |
| 2025-09-16 | 12.82 | $12.87 | 372455 |
| 2025-09-15 | 12.82 | $12.68 | 279232 |
| 2025-09-12 | 12.83 | $13.08 | 286300 |
| 2025-09-11 | 12.81 | $13.27 | 336900 |
| 2025-09-10 | 12.76 | $13.03 | 317609 |
| 2025-09-09 | 12.73 | $13.48 | 291800 |
| 2025-09-08 | 12.65 | $13.50 | 444851 |
| 2025-09-05 | 12.56 | $13.16 | 278100 |
| 2025-09-04 | 12.50 | $12.86 | 178700 |
| 2025-09-03 | 12.46 | $12.79 | 253500 |
| 2025-09-02 | 12.42 | $12.67 | 151900 |
| 2025-08-29 | 12.40 | $12.69 | 179800 |
| 2025-08-28 | 12.37 | $12.53 | 149500 |
| 2025-08-27 | 12.35 | $12.71 | 187018 |
| 2025-08-26 | 12.31 | $12.53 | 665795 |
| 2025-08-25 | 12.29 | $12.69 | 201748 |
| 2025-08-22 | 12.25 | $12.98 | 317700 |
| 2025-08-21 | 12.17 | $12.76 | 287041 |
| 2025-08-20 | 12.11 | $13.02 | 290700 |
| 2025-08-19 | 12.01 | $12.92 | 226200 |
| 2025-08-18 | 11.91 | $12.62 | 272836 |
| 2025-08-15 | 11.84 | $12.48 | 447648 |
| 2025-08-14 | 11.77 | $12.49 | 288500 |
| 2025-08-13 | 11.70 | $12.67 | 480500 |
| 2025-08-12 | 11.59 | $12.47 | 452140 |
| 2025-08-11 | 11.50 | $12.04 | 356860 |
| 2025-08-08 | 11.45 | $11.89 | 497469 |
| 2025-08-07 | 11.40 | $11.47 | 599942 |
| 2025-08-06 | 11.39 | $11.30 | 1.0M |
| 2025-08-05 | 11.40 | $10.65 | 481297 |
| 2025-08-04 | 11.48 | $10.31 | 372200 |
| 2025-08-01 | 11.60 | $10.22 | 470100 |
| 2025-07-31 | 11.75 | $10.60 | 308000 |
| 2025-07-30 | 11.87 | $10.68 | 272738 |
| 2025-07-29 | 12.00 | $10.71 | 302900 |
| 2025-07-28 | 12.13 | $10.66 | 387737 |
| 2025-07-25 | 12.29 | $11.06 | 447500 |
| 2025-07-24 | 12.41 | $10.79 | 670044 |
| 2025-07-23 | 12.59 | $11.06 | 550121 |
| 2025-07-22 | 12.75 | $10.51 | 793600 |
| 2025-07-21 | 12.98 | $10.95 | 449500 |
| 2025-07-18 | 13.19 | $11.11 | 527700 |
| 2025-07-17 | 13.41 | $11.58 | 854130 |
| 2025-07-16 | 13.61 | $12.01 | 1.1M |
| 2025-07-15 | 13.78 | $13.92 | 445645 |
| 2025-07-14 | 13.76 | $14.49 | 438315 |
| 2025-07-11 | 13.68 | $14.17 | 297000 |
| 2025-07-10 | 13.63 | $14.27 | 341700 |
| 2025-07-09 | 13.56 | $13.85 | 300338 |
| 2025-07-08 | 13.53 | $13.77 | 570600 |
| 2025-07-07 | 13.51 | $13.30 | 316242 |
| 2025-07-03 | 13.53 | $13.39 | 104100 |
| 2025-07-02 | 13.55 | $13.42 | 240824 |
| 2025-07-01 | 13.56 | $13.73 | 246878 |
| 2025-06-30 | 13.54 | $13.66 | 180600 |
| 2025-06-27 | 13.53 | $13.68 | 827900 |
| 2025-06-26 | 13.51 | $13.31 | 446148 |
| 2025-06-25 | 13.54 | $13.12 | 122600 |
| 2025-06-24 | 13.58 | $13.19 | 305342 |
| 2025-06-23 | 13.62 | $12.94 | 366116 |
| 2025-06-20 | 13.69 | $13.04 | 339801 |
| 2025-06-18 | 13.76 | $12.96 | 338000 |
| 2025-06-17 | 13.85 | $12.71 | 316027 |
| 2025-06-16 | 13.96 | $12.92 | 326700 |
| 2025-06-13 | 14.07 | $13.15 | 267500 |
| 2025-06-12 | 14.17 | $13.55 | 239000 |
| 2025-06-11 | 14.24 | $13.34 | 216100 |
| 2025-06-10 | 14.33 | $13.42 | 423744 |
| 2025-06-09 | 14.43 | $13.68 | 447600 |
| 2025-06-06 | 14.51 | $14.86 | 204510 |
| 2025-06-05 | 14.47 | $14.75 | 258766 |
| 2025-06-04 | 14.44 | $14.57 | 153404 |
| 2025-06-03 | 14.43 | $14.57 | 176500 |
| 2025-06-02 | 14.41 | $14.41 | 209700 |
| 2025-05-30 | 14.41 | $14.48 | 205309 |
| 2025-05-29 | 14.40 | $14.70 | 177702 |
| 2025-05-28 | 14.37 | $14.82 | 199531 |
| 2025-05-27 | 14.33 | $14.87 | 209100 |
| 2025-05-23 | 14.27 | $14.62 | 281000 |
| 2025-05-22 | 14.23 | $14.80 | 262600 |
| 2025-05-21 | 14.17 | $14.94 | 223700 |
| 2025-05-20 | 14.09 | $15.13 | 114865 |
| 2025-05-19 | 13.98 | $15.15 | 236309 |
| 2025-05-16 | 13.86 | $15.41 | 503648 |
| 2025-05-15 | 13.70 | $15.23 | 564922 |
| 2025-05-14 | 13.54 | $14.57 | 289722 |
| 2025-05-13 | 13.43 | $14.52 | 247900 |
| 2025-05-12 | 13.31 | $14.83 | 346507 |
| 2025-05-09 | 13.15 | $14.52 | 239200 |
| 2025-05-08 | 13.01 | $14.56 | 518900 |
| 2025-05-07 | 12.84 | $14.21 | 688600 |
| 2025-05-06 | 12.70 | $13.01 | 409628 |
| 2025-05-05 | 12.67 | $13.17 | 193525 |
| 2025-05-02 | 12.62 | $13.17 | 282326 |
| 2025-05-01 | 12.56 | $12.59 | 167838 |
| 2025-04-30 | 12.55 | $12.73 | 138505 |
| 2025-04-29 | 12.53 | $12.65 | 143700 |
| 2025-04-28 | 12.52 | $12.54 | 129500 |
| 2025-04-25 | 12.52 | $12.52 | 174800 |
| 2025-04-24 | 12.52 | $12.56 | 272707 |
| 2025-04-23 | 12.52 | $12.30 | 216000 |
| 2025-04-22 | 12.54 | $11.81 | 217974 |
| 2025-04-21 | 12.62 | $11.58 | 404900 |
| 2025-04-17 | 12.72 | $12.51 | 427400 |
| 2025-04-16 | 12.75 | $12.30 | 444435 |
| 2025-04-15 | 12.79 | $12.30 | 417711 |
| 2025-04-14 | 12.85 | $12.42 | 536221 |
| 2025-04-11 | 12.89 | $11.78 | 244800 |
| 2025-04-10 | 13.01 | $12.11 | 261247 |
| 2025-04-09 | 13.10 | $12.67 | 462035 |
| 2025-04-08 | 13.15 | $11.88 | 295815 |
| 2025-04-07 | 13.28 | $12.06 | 573819 |
| 2025-04-04 | 13.41 | $12.20 | 317601 |
| 2025-04-03 | 13.54 | $12.79 | 316902 |
| 2025-04-02 | 13.62 | $12.82 | 618192 |
| 2025-04-01 | 13.70 | $12.97 | 621206 |
| 2025-03-31 | 13.78 | $13.75 | 642532 |
| 2025-03-28 | 13.78 | $13.20 | 338700 |
| 2025-03-27 | 13.84 | $13.16 | 307500 |
| 2025-03-26 | 13.91 | $13.11 | 368636 |
| 2025-03-25 | 14.00 | $13.11 | 653500 |
| 2025-03-24 | 14.09 | $13.21 | 516720 |
| 2025-03-21 | 14.18 | $13.14 | 2.4M |
| 2025-03-20 | 14.29 | $13.93 | 529530 |
| 2025-03-19 | 14.33 | $14.21 | 512205 |
| 2025-03-18 | 14.35 | $14.26 | 313525 |
| 2025-03-17 | 14.36 | $14.08 | 339002 |
| 2025-03-14 | 14.38 | $13.89 | 391541 |
| 2025-03-13 | 14.44 | $13.26 | 296300 |
| 2025-03-12 | 14.56 | $13.34 | 361737 |
| 2025-03-11 | 14.69 | $14.20 | 1.1M |
| 2025-03-10 | 14.74 | $14.06 | 572769 |
| 2025-03-07 | 14.81 | $14.58 | 369400 |
| 2025-03-06 | 14.84 | $14.97 | 422900 |
| 2025-03-05 | 14.82 | $15.32 | 492300 |
| 2025-03-04 | 14.77 | $15.03 | 576675 |
| 2025-03-03 | 14.74 | $15.06 | 842317 |
| 2025-02-28 | 14.71 | $14.66 | 726500 |
| 2025-02-27 | 14.71 | $15.16 | 1.0M |
| 2025-02-26 | 14.67 | $14.01 | 501700 |
| 2025-02-25 | 14.73 | $14.45 | 833700 |
| 2025-02-24 | 14.76 | $14.11 | 867600 |
| 2025-02-21 | 14.83 | $13.90 | 527842 |
| 2025-02-20 | 14.93 | $14.84 | 928911 |
| 2025-02-19 | 14.94 | $14.56 | 301909 |
| 2025-02-18 | 14.98 | $14.99 | 195839 |
| 2025-02-14 | 14.98 | $14.77 | 224954 |
| 2025-02-13 | 15.00 | $15.05 | 173700 |
| 2025-02-12 | 15.00 | $14.51 | 131589 |
| 2025-02-11 | 15.05 | $14.94 | 152300 |
| 2025-02-10 | 15.06 | $14.72 | 233354 |
| 2025-02-07 | 15.10 | $15.00 | 142600 |
| 2025-02-06 | 15.11 | $14.86 | 135203 |
| 2025-02-05 | 15.13 | $15.08 | 173500 |
| 2025-02-04 | 15.14 | $15.21 | 262617 |
| 2025-02-03 | 15.13 | $15.12 | 367500 |
| 2025-01-31 | 15.13 | $15.00 | 328800 |
| 2025-01-30 | 15.15 | $15.05 | 188547 |
| 2025-01-29 | 15.16 | $14.70 | 159800 |
| 2025-01-28 | 15.21 | $14.80 | 257533 |
| 2025-01-27 | 15.25 | $15.20 | 574700 |
| 2025-01-24 | 15.25 | $14.25 | 434917 |
| 2025-01-23 | 15.36 | $15.25 | 808100 |
| 2025-01-22 | 15.37 | $14.54 | 817504 |
| 2025-01-21 | 15.46 | $14.21 | 894819 |
| 2025-01-17 | 15.59 | $14.10 | 259514 |
| 2025-01-16 | 15.75 | $13.80 | 312400 |
| 2025-01-15 | 15.95 | $13.80 | 403162 |
| 2025-01-14 | 16.18 | $14.05 | 656432 |
| 2025-01-13 | 16.40 | $16.05 | 125142 |
| 2025-01-10 | 16.44 | $15.80 | 143045 |
| 2025-01-08 | 16.50 | $16.43 | 97700 |
| 2025-01-07 | 16.51 | $16.36 | 178645 |
| 2025-01-06 | 16.53 | $15.92 | 281094 |
| 2025-01-03 | 16.59 | $16.64 | 327655 |
| 2025-01-02 | 16.59 | $16.85 | 291046 |
| 2024-12-31 | 16.56 | $17.08 | 295200 |
| 2024-12-30 | 16.50 | $16.63 | 392400 |
| 2024-12-27 | 16.49 | $16.91 | 348685 |
| 2024-12-26 | 16.45 | $16.69 | 243032 |
| 2024-12-24 | 16.42 | $16.07 | 46129 |
| 2024-12-23 | 16.46 | $15.90 | 132406 |
| 2024-12-20 | 16.52 | $16.01 | 487248 |
| 2024-12-19 | 16.57 | $16.05 | 197500 |
| 2024-12-18 | 16.63 | $16.16 | 313027 |
| 2024-12-17 | 16.67 | $16.78 | 270500 |
| 2024-12-16 | 16.66 | $16.62 | 241200 |
| 2024-12-13 | 16.67 | $16.69 | 147209 |
| 2024-12-12 | 16.67 | $16.70 | 174309 |
| 2024-12-11 | 16.66 | $16.94 | 299900 |
| 2024-12-10 | 16.63 | $16.68 | 408714 |
| 2024-12-09 | 16.63 | $16.52 | 397300 |
| 2024-12-06 | 16.64 | $16.65 | 282817 |
| 2024-12-05 | 16.64 | $16.00 | 325221 |
| 2024-12-04 | 16.70 | $16.83 | 126400 |
| 2024-12-03 | 16.69 | $16.41 | 174200 |
| 2024-12-02 | 16.72 | $16.35 | 223608 |
| 2024-11-29 | 16.76 | $15.98 | 66018 |
| 2024-11-27 | 16.84 | $15.94 | 101100 |
| 2024-11-26 | 16.94 | $16.15 | 134834 |
| 2024-11-25 | 17.02 | $16.41 | 286800 |
| 2024-11-22 | 17.08 | $15.83 | 385400 |
| 2024-11-21 | 17.22 | $15.80 | 274111 |
| 2024-11-20 | 17.37 | $16.44 | 180749 |
| 2024-11-19 | 17.46 | $16.64 | 240847 |
| 2024-11-18 | 17.55 | $17.00 | 247000 |
| 2024-11-15 | 17.61 | $16.61 | 242202 |
| 2024-11-14 | 17.71 | $17.81 | 238300 |
| 2024-11-13 | 17.70 | $17.00 | 147905 |
| 2024-11-12 | 17.78 | $17.14 | 170200 |
| 2024-11-11 | 17.84 | $17.31 | 423100 |
| 2024-11-08 | 17.90 | $16.37 | 383726 |
| 2024-11-07 | 18.06 | $17.54 | 598910 |
| 2024-11-06 | 18.12 | $16.27 | 563454 |
| 2024-11-05 | 18.31 | $18.05 | 167200 |
| 2024-11-04 | 18.34 | $17.59 | 96600 |
| 2024-11-01 | 18.42 | $17.70 | 115100 |
| 2024-10-31 | 18.49 | $17.40 | 205748 |
| 2024-10-30 | 18.61 | $18.47 | 98605 |
| 2024-10-29 | 18.62 | $18.70 | 290100 |
| 2024-10-28 | 18.61 | $18.04 | 170403 |
| 2024-10-25 | 18.67 | $17.74 | 175312 |
| 2024-10-24 | 18.77 | $17.90 | 444436 |
| 2024-10-23 | 18.86 | $19.30 | 229749 |
| 2024-10-22 | 18.82 | $19.34 | 260300 |
| 2024-10-21 | 18.76 | $18.66 | 268875 |
| 2024-10-18 | 18.77 | $19.54 | 130429 |
| 2024-10-17 | 18.69 | $19.50 | 152244 |
| 2024-10-16 | 18.61 | $20.19 | 509297 |
| 2024-10-15 | 18.44 | $19.35 | 347120 |
| 2024-10-14 | 18.35 | $18.87 | 123416 |
| 2024-10-11 | 18.29 | $18.98 | 215418 |
| 2024-10-10 | 18.22 | $18.12 | 158400 |
| 2024-10-09 | 18.23 | $18.00 | 114704 |
| 2024-10-08 | 18.25 | $17.62 | 197100 |
| 2024-10-07 | 18.32 | $17.63 | 843921 |
| 2024-10-04 | 18.39 | $17.99 | 251040 |
| 2024-10-03 | 18.43 | $17.76 | 516366 |
| 2024-10-02 | 18.50 | $19.06 | 304429 |
| 2024-10-01 | 18.44 | $18.91 | 608100 |
| 2024-09-30 | 18.40 | $18.38 | 422712 |
| 2024-09-27 | 18.40 | $18.30 | 339827 |
| 2024-09-26 | 18.41 | $19.10 | 359835 |
| 2024-09-25 | 18.33 | $19.34 | 661608 |
| 2024-09-24 | 18.23 | $19.35 | 423381 |
| 2024-09-23 | 18.11 | $19.07 | 670116 |
| 2024-09-20 | 18.01 | $18.28 | 2.8M |
| 2024-09-19 | 17.98 | $17.97 | 360500 |
| 2024-09-18 | 17.98 | $17.08 | 202500 |
| 2024-09-17 | 18.08 | $17.22 | 402800 |
| 2024-09-16 | 18.17 | $17.55 | 252800 |
| 2024-09-13 | 18.23 | $18.15 | 222148 |
| 2024-09-12 | 18.24 | $17.94 | 332228 |
| 2024-09-11 | 18.27 | $18.52 | 235111 |
| 2024-09-10 | 18.25 | $18.31 | 208300 |
| 2024-09-09 | 18.24 | $18.22 | 340300 |
| 2024-09-06 | 18.24 | $19.19 | 286600 |
| 2024-09-05 | 18.14 | $19.58 | 205231 |
| 2024-09-04 | 17.99 | $19.67 | 347088 |
| 2024-09-03 | 17.81 | $19.30 | 373101 |
| 2024-08-30 | 17.66 | $19.83 | 418750 |
| 2024-08-29 | 17.43 | $19.71 | 562214 |
| 2024-08-28 | 17.19 | $18.80 | 649725 |
| 2024-08-27 | 17.02 | $18.58 | 1.5M |
| 2024-08-26 | 16.86 | $17.52 | 526500 |
| 2024-08-23 | 16.79 | $17.27 | 105500 |
| 2024-08-22 | 16.74 | $17.02 | 185635 |
| 2024-08-21 | 16.71 | $16.91 | 186300 |
| 2024-08-20 | 16.68 | $17.35 | 101549 |
| 2024-08-19 | 16.61 | $17.50 | 238400 |
| 2024-08-16 | 16.52 | $16.94 | 829400 |
| 2024-08-15 | 16.48 | $16.97 | 792133 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.18
2026-07-21
Close Price
$10.45
Vol: 341021
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.49
Average
12.97
Maximum
18.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.18 | $10.45 | 341021 |
| 2026-07-20 | 10.14 | $10.44 | 583900 |
| 2026-07-17 | 10.09 | $10.15 | 390716 |
| 2026-07-16 | 10.06 | $10.20 | 559353 |
| 2026-07-15 | 10.02 | $9.80 | 669613 |
| 2026-07-14 | 10.02 | $9.80 | 636000 |
| 2026-07-13 | 10.02 | $10.07 | 437325 |
| 2026-07-10 | 9.99 | $10.08 | 416800 |
| 2026-07-09 | 9.96 | $10.09 | 375600 |
| 2026-07-08 | 9.92 | $10.15 | 625013 |
| 2026-07-07 | 9.87 | $10.82 | 402811 |
| 2026-07-06 | 9.74 | $10.82 | 643403 |
| 2026-07-02 | 9.61 | $10.76 | 677502 |
| 2026-07-01 | 9.46 | $10.13 | 625400 |
| 2026-06-30 | 9.37 | $9.84 | 477150 |
| 2026-06-29 | 9.31 | $9.93 | 527811 |
| 2026-06-26 | 9.24 | $9.73 | 1.0M |
| 2026-06-25 | 9.18 | $9.36 | 604300 |
| 2026-06-24 | 9.16 | $9.40 | 526300 |
| 2026-06-23 | 9.13 | $9.18 | 334500 |
| 2026-06-22 | 9.13 | $9.03 | 410169 |
| 2026-06-18 | 9.14 | $8.91 | 505800 |
| 2026-06-17 | 9.16 | $9.08 | 342600 |
| 2026-06-16 | 9.17 | $9.26 | 1.3M |
| 2026-06-15 | 9.17 | $9.50 | 801500 |
| 2026-06-12 | 9.15 | $9.35 | 487620 |
| 2026-06-11 | 9.15 | $9.67 | 564100 |
| 2026-06-10 | 9.12 | $9.32 | 514610 |
| 2026-06-09 | 9.12 | $9.41 | 556318 |
| 2026-06-08 | 9.12 | $8.83 | 901965 |
| 2026-06-05 | 9.18 | $8.68 | 411000 |
| 2026-06-04 | 9.26 | $8.60 | 1.5M |
| 2026-06-03 | 9.35 | $7.83 | 1.9M |
| 2026-06-02 | 9.53 | $9.27 | 369964 |
| 2026-06-01 | 9.57 | $9.22 | 289712 |
| 2026-05-29 | 9.62 | $9.23 | 909500 |
| 2026-05-28 | 9.67 | $9.46 | 291200 |
| 2026-05-27 | 9.71 | $9.40 | 267701 |
| 2026-05-26 | 9.75 | $9.29 | 284534 |
| 2026-05-22 | 9.80 | $9.23 | 379700 |
| 2026-05-21 | 9.86 | $9.21 | 342500 |
| 2026-05-20 | 9.92 | $9.45 | 416000 |
| 2026-05-19 | 9.97 | $9.80 | 434222 |
| 2026-05-18 | 9.98 | $10.14 | 368600 |
| 2026-05-15 | 9.96 | $10.10 | 519100 |
| 2026-05-14 | 9.94 | $10.32 | 308700 |
| 2026-05-13 | 9.90 | $9.91 | 420617 |
| 2026-05-12 | 9.89 | $10.07 | 267100 |
| 2026-05-11 | 9.86 | $9.95 | 400708 |
| 2026-05-08 | 9.85 | $10.11 | 385500 |
| 2026-05-07 | 9.81 | $9.90 | 728208 |
| 2026-05-06 | 9.79 | $9.37 | 547536 |
| 2026-05-05 | 9.82 | $10.13 | 492300 |
| 2026-05-04 | 9.78 | $9.98 | 446400 |
| 2026-05-01 | 9.74 | $10.15 | 758900 |
| 2026-04-30 | 9.69 | $9.76 | 456088 |
| 2026-04-29 | 9.66 | $9.63 | 341425 |
| 2026-04-28 | 9.64 | $9.71 | 293034 |
| 2026-04-27 | 9.60 | $10.04 | 241900 |
| 2026-04-24 | 9.53 | $9.69 | 388500 |
| 2026-04-23 | 9.49 | $9.68 | 348710 |
| 2026-04-22 | 9.44 | $9.85 | 204700 |
| 2026-04-21 | 9.37 | $9.74 | 430700 |
| 2026-04-20 | 9.31 | $10.16 | 359547 |
| 2026-04-17 | 9.20 | $9.91 | 585046 |
| 2026-04-16 | 9.10 | $9.44 | 288629 |
| 2026-04-15 | 9.05 | $9.44 | 271200 |
| 2026-04-14 | 9.00 | $9.42 | 355527 |
| 2026-04-13 | 8.95 | $9.27 | 265400 |
| 2026-04-10 | 8.91 | $9.40 | 304600 |
| 2026-04-09 | 8.87 | $9.53 | 275330 |
| 2026-04-08 | 8.80 | $9.33 | 589433 |
| 2026-04-07 | 8.76 | $9.02 | 231900 |
| 2026-04-06 | 8.74 | $8.95 | 299289 |
| 2026-04-02 | 8.73 | $8.66 | 300500 |
| 2026-04-01 | 8.75 | $8.67 | 260313 |
| 2026-03-31 | 8.78 | $8.56 | 469900 |
| 2026-03-30 | 8.82 | $8.26 | 218700 |
| 2026-03-27 | 8.89 | $8.59 | 278633 |
| 2026-03-26 | 8.94 | $8.78 | 317803 |
| 2026-03-25 | 8.97 | $8.78 | 246600 |
| 2026-03-24 | 9.01 | $8.59 | 381500 |
| 2026-03-23 | 9.07 | $8.64 | 434293 |
| 2026-03-20 | 9.13 | $8.47 | 763549 |
| 2026-03-19 | 9.21 | $8.70 | 384739 |
| 2026-03-18 | 9.28 | $9.03 | 292593 |
| 2026-03-17 | 9.31 | $9.30 | 263834 |
| 2026-03-16 | 9.32 | $9.25 | 322700 |
| 2026-03-13 | 9.34 | $9.39 | 302232 |
| 2026-03-12 | 9.35 | $9.24 | 352012 |
| 2026-03-11 | 9.37 | $9.02 | 248511 |
| 2026-03-10 | 9.41 | $9.04 | 432210 |
| 2026-03-09 | 9.45 | $9.17 | 742748 |
| 2026-03-06 | 9.47 | $8.90 | 442569 |
| 2026-03-05 | 9.52 | $9.44 | 881326 |
| 2026-03-04 | 9.52 | $9.64 | 389500 |
| 2026-03-03 | 9.49 | $9.41 | 319200 |
| 2026-03-02 | 9.48 | $9.48 | 343200 |
| 2026-02-27 | 9.45 | $9.39 | 429627 |
| 2026-02-26 | 9.43 | $9.48 | 820245 |
| 2026-02-25 | 9.39 | $9.86 | 436500 |
| 2026-02-24 | 9.31 | $9.62 | 350821 |
| 2026-02-23 | 9.25 | $9.71 | 494800 |
| 2026-02-20 | 9.17 | $9.41 | 294594 |
| 2026-02-19 | 9.12 | $9.56 | 335000 |
| 2026-02-18 | 9.05 | $9.76 | 460100 |
| 2026-02-17 | 8.95 | $9.78 | 448326 |
| 2026-02-13 | 8.85 | $9.60 | 384535 |
| 2026-02-12 | 8.76 | $9.48 | 455525 |
| 2026-02-11 | 8.67 | $9.35 | 359350 |
| 2026-02-10 | 8.60 | $8.98 | 255558 |
| 2026-02-09 | 8.56 | $9.01 | 317355 |
| 2026-02-06 | 8.52 | $8.94 | 1.0M |
| 2026-02-05 | 8.49 | $8.58 | 310258 |
| 2026-02-04 | 8.49 | $8.55 | 440826 |
| 2026-02-03 | 8.50 | $8.50 | 421900 |
| 2026-02-02 | 8.51 | $8.59 | 598841 |
| 2026-01-30 | 8.52 | $8.17 | 458906 |
| 2026-01-29 | 8.57 | $8.24 | 253051 |
| 2026-01-28 | 8.62 | $8.25 | 298100 |
| 2026-01-27 | 8.67 | $8.31 | 362800 |
| 2026-01-26 | 8.72 | $8.46 | 266207 |
| 2026-01-23 | 8.75 | $8.56 | 368012 |
| 2026-01-22 | 8.78 | $8.63 | 303169 |
| 2026-01-21 | 8.81 | $8.54 | 410929 |
| 2026-01-20 | 8.84 | $8.30 | 393000 |
| 2026-01-16 | 8.90 | $8.60 | 452700 |
| 2026-01-15 | 8.93 | $8.90 | 278600 |
| 2026-01-14 | 8.93 | $8.69 | 552400 |
| 2026-01-13 | 8.96 | $8.84 | 212830 |
| 2026-01-12 | 8.97 | $8.86 | 287519 |
| 2026-01-09 | 8.97 | $8.87 | 399536 |
| 2026-01-08 | 8.98 | $9.21 | 554600 |
| 2026-01-07 | 8.95 | $9.03 | 237300 |
| 2026-01-06 | 8.93 | $9.32 | 336047 |
| 2026-01-05 | 8.89 | $8.94 | 368000 |
| 2026-01-02 | 8.88 | $8.64 | 389114 |
| 2025-12-31 | 8.90 | $8.83 | 316025 |
| 2025-12-30 | 8.90 | $9.04 | 475805 |
| 2025-12-29 | 8.88 | $8.96 | 793837 |
| 2025-12-26 | 8.87 | $9.22 | 583014 |
| 2025-12-24 | 8.83 | $8.97 | 274800 |
| 2025-12-23 | 8.81 | $8.81 | 495646 |
| 2025-12-22 | 8.82 | $8.82 | 447672 |
| 2025-12-19 | 8.82 | $8.81 | 435455 |
| 2025-12-18 | 8.82 | $8.93 | 393436 |
| 2025-12-17 | 8.81 | $8.94 | 392600 |
| 2025-12-16 | 8.80 | $8.93 | 609800 |
| 2025-12-15 | 8.78 | $8.90 | 419253 |
| 2025-12-12 | 8.77 | $8.79 | 445593 |
| 2025-12-11 | 8.77 | $8.73 | 619633 |
| 2025-12-10 | 8.80 | $8.54 | 1.3M |
| 2025-12-09 | 8.88 | $8.59 | 613400 |
| 2025-12-08 | 8.98 | $8.58 | 939441 |
| 2025-12-05 | 9.10 | $8.79 | 546500 |
| 2025-12-04 | 9.23 | $8.87 | 470600 |
| 2025-12-03 | 9.38 | $8.93 | 460900 |
| 2025-12-02 | 9.56 | $8.88 | 478600 |
| 2025-12-01 | 9.76 | $8.79 | 482633 |
| 2025-11-28 | 10.00 | $8.78 | 282100 |
| 2025-11-26 | 10.27 | $9.05 | 352526 |
| 2025-11-25 | 10.54 | $9.13 | 795714 |
| 2025-11-24 | 10.84 | $8.88 | 796126 |
| 2025-11-21 | 11.18 | $8.94 | 721000 |
| 2025-11-20 | 11.55 | $8.64 | 690102 |
| 2025-11-19 | 11.98 | $8.63 | 804419 |
| 2025-11-18 | 12.44 | $8.70 | 1.1M |
| 2025-11-17 | 12.92 | $8.28 | 1.4M |
| 2025-11-14 | 13.48 | $9.01 | 1.9M |
| 2025-11-13 | 13.99 | $9.30 | 3.8M |
| 2025-11-12 | 14.50 | $14.05 | 608600 |
| 2025-11-11 | 14.55 | $14.05 | 287233 |
| 2025-11-10 | 14.61 | $13.66 | 397000 |
| 2025-11-07 | 14.71 | $14.40 | 267011 |
| 2025-11-06 | 14.74 | $14.46 | 260407 |
| 2025-11-05 | 14.76 | $14.67 | 340100 |
| 2025-11-04 | 14.76 | $14.56 | 373769 |
| 2025-11-03 | 14.77 | $14.68 | 475600 |
| 2025-10-31 | 14.76 | $14.56 | 209100 |
| 2025-10-30 | 14.77 | $14.58 | 244227 |
| 2025-10-29 | 14.77 | $15.01 | 272643 |
| 2025-10-28 | 14.72 | $15.09 | 382000 |
| 2025-10-27 | 14.65 | $15.14 | 358254 |
| 2025-10-24 | 14.57 | $15.21 | 400831 |
| 2025-10-23 | 14.47 | $14.81 | 269500 |
| 2025-10-22 | 14.40 | $14.84 | 316720 |
| 2025-10-21 | 14.32 | $14.97 | 353800 |
| 2025-10-20 | 14.23 | $14.70 | 359400 |
| 2025-10-17 | 14.15 | $14.63 | 322900 |
| 2025-10-16 | 14.06 | $14.59 | 258642 |
| 2025-10-15 | 13.98 | $14.50 | 241700 |
| 2025-10-14 | 13.89 | $14.29 | 353537 |
| 2025-10-13 | 13.82 | $14.13 | 306323 |
| 2025-10-10 | 13.76 | $14.05 | 254480 |
| 2025-10-09 | 13.70 | $14.34 | 246500 |
| 2025-10-08 | 13.61 | $14.66 | 308800 |
| 2025-10-07 | 13.48 | $14.62 | 567915 |
| 2025-10-06 | 13.35 | $14.40 | 476935 |
| 2025-10-03 | 13.23 | $14.02 | 691720 |
| 2025-10-02 | 13.15 | $13.19 | 425303 |
| 2025-10-01 | 13.14 | $13.08 | 302500 |
| 2025-09-30 | 13.15 | $13.25 | 275803 |
| 2025-09-29 | 13.13 | $13.27 | 237500 |
| 2025-09-26 | 13.11 | $13.26 | 269800 |
| 2025-09-25 | 13.09 | $13.19 | 299811 |
| 2025-09-24 | 13.07 | $13.44 | 275400 |
| 2025-09-23 | 13.03 | $13.22 | 314800 |
| 2025-09-22 | 13.00 | $13.03 | 267800 |
| 2025-09-19 | 12.99 | $12.82 | 2.4M |
| 2025-09-18 | 13.00 | $13.31 | 501729 |
| 2025-09-17 | 12.96 | $12.82 | 339681 |
| 2025-09-16 | 12.97 | $12.87 | 372455 |
| 2025-09-15 | 12.97 | $12.68 | 279232 |
| 2025-09-12 | 12.99 | $13.08 | 286300 |
| 2025-09-11 | 12.97 | $13.27 | 336900 |
| 2025-09-10 | 12.93 | $13.03 | 317609 |
| 2025-09-09 | 12.90 | $13.48 | 291800 |
| 2025-09-08 | 12.83 | $13.50 | 444851 |
| 2025-09-05 | 12.75 | $13.16 | 278100 |
| 2025-09-04 | 12.70 | $12.86 | 178700 |
| 2025-09-03 | 12.66 | $12.79 | 253500 |
| 2025-09-02 | 12.62 | $12.67 | 151900 |
| 2025-08-29 | 12.58 | $12.69 | 179800 |
| 2025-08-28 | 12.53 | $12.53 | 149500 |
| 2025-08-27 | 12.48 | $12.71 | 187018 |
| 2025-08-26 | 12.41 | $12.53 | 665795 |
| 2025-08-25 | 12.34 | $12.69 | 201748 |
| 2025-08-22 | 12.25 | $12.98 | 317700 |
| 2025-08-21 | 12.13 | $12.76 | 287041 |
| 2025-08-20 | 12.01 | $13.02 | 290700 |
| 2025-08-19 | 11.86 | $12.92 | 226200 |
| 2025-08-18 | 11.71 | $12.62 | 272836 |
| 2025-08-15 | 11.58 | $12.48 | 447648 |
| 2025-08-14 | 11.46 | $12.49 | 288500 |
| 2025-08-13 | 11.33 | $12.67 | 480500 |
| 2025-08-12 | 11.18 | $12.47 | 452140 |
| 2025-08-11 | 11.06 | $12.04 | 356860 |
| 2025-08-08 | 10.99 | $11.89 | 497469 |
| 2025-08-07 | 10.94 | $11.47 | 599942 |
| 2025-08-06 | 10.95 | $11.30 | 1.0M |
| 2025-08-05 | 10.99 | $10.65 | 481297 |
| 2025-08-04 | 11.10 | $10.31 | 372200 |
| 2025-08-01 | 11.26 | $10.22 | 470100 |
| 2025-07-31 | 11.44 | $10.60 | 308000 |
| 2025-07-30 | 11.60 | $10.68 | 272738 |
| 2025-07-29 | 11.77 | $10.71 | 302900 |
| 2025-07-28 | 11.95 | $10.66 | 387737 |
| 2025-07-25 | 12.14 | $11.06 | 447500 |
| 2025-07-24 | 12.32 | $10.79 | 670044 |
| 2025-07-23 | 12.52 | $11.06 | 550121 |
| 2025-07-22 | 12.71 | $10.51 | 793600 |
| 2025-07-21 | 12.97 | $10.95 | 449500 |
| 2025-07-18 | 13.19 | $11.11 | 527700 |
| 2025-07-17 | 13.41 | $11.58 | 854130 |
| 2025-07-16 | 13.59 | $12.01 | 1.1M |
| 2025-07-15 | 13.73 | $13.92 | 445645 |
| 2025-07-14 | 13.68 | $14.49 | 438315 |
| 2025-07-11 | 13.58 | $14.17 | 297000 |
| 2025-07-10 | 13.50 | $14.27 | 341700 |
| 2025-07-09 | 13.41 | $13.85 | 300338 |
| 2025-07-08 | 13.36 | $13.77 | 570600 |
| 2025-07-07 | 13.33 | $13.30 | 316242 |
| 2025-07-03 | 13.34 | $13.39 | 104100 |
| 2025-07-02 | 13.35 | $13.42 | 240824 |
| 2025-07-01 | 13.36 | $13.73 | 246878 |
| 2025-06-30 | 13.35 | $13.66 | 180600 |
| 2025-06-27 | 13.35 | $13.68 | 827900 |
| 2025-06-26 | 13.35 | $13.31 | 446148 |
| 2025-06-25 | 13.39 | $13.12 | 122600 |
| 2025-06-24 | 13.46 | $13.19 | 305342 |
| 2025-06-23 | 13.53 | $12.94 | 366116 |
| 2025-06-20 | 13.63 | $13.04 | 339801 |
| 2025-06-18 | 13.73 | $12.96 | 338000 |
| 2025-06-17 | 13.85 | $12.71 | 316027 |
| 2025-06-16 | 14.01 | $12.92 | 326700 |
| 2025-06-13 | 14.15 | $13.15 | 267500 |
| 2025-06-12 | 14.29 | $13.55 | 239000 |
| 2025-06-11 | 14.39 | $13.34 | 216100 |
| 2025-06-10 | 14.52 | $13.42 | 423744 |
| 2025-06-09 | 14.64 | $13.68 | 447600 |
| 2025-06-06 | 14.75 | $14.86 | 204510 |
| 2025-06-05 | 14.74 | $14.75 | 258766 |
| 2025-06-04 | 14.74 | $14.57 | 153404 |
| 2025-06-03 | 14.75 | $14.57 | 176500 |
| 2025-06-02 | 14.75 | $14.41 | 209700 |
| 2025-05-30 | 14.76 | $14.48 | 205309 |
| 2025-05-29 | 14.76 | $14.70 | 177702 |
| 2025-05-28 | 14.73 | $14.82 | 199531 |
| 2025-05-27 | 14.67 | $14.87 | 209100 |
| 2025-05-23 | 14.60 | $14.62 | 281000 |
| 2025-05-22 | 14.54 | $14.80 | 262600 |
| 2025-05-21 | 14.45 | $14.94 | 223700 |
| 2025-05-20 | 14.34 | $15.13 | 114865 |
| 2025-05-19 | 14.20 | $15.15 | 236309 |
| 2025-05-16 | 14.03 | $15.41 | 503648 |
| 2025-05-15 | 13.83 | $15.23 | 564922 |
| 2025-05-14 | 13.63 | $14.57 | 289722 |
| 2025-05-13 | 13.48 | $14.52 | 247900 |
| 2025-05-12 | 13.33 | $14.83 | 346507 |
| 2025-05-09 | 13.13 | $14.52 | 239200 |
| 2025-05-08 | 12.95 | $14.56 | 518900 |
| 2025-05-07 | 12.76 | $14.21 | 688600 |
| 2025-05-06 | 12.59 | $13.01 | 409628 |
| 2025-05-05 | 12.53 | $13.17 | 193525 |
| 2025-05-02 | 12.45 | $13.17 | 282326 |
| 2025-05-01 | 12.37 | $12.59 | 167838 |
| 2025-04-30 | 12.35 | $12.73 | 138505 |
| 2025-04-29 | 12.31 | $12.65 | 143700 |
| 2025-04-28 | 12.28 | $12.54 | 129500 |
| 2025-04-25 | 12.27 | $12.52 | 174800 |
| 2025-04-24 | 12.27 | $12.56 | 272707 |
| 2025-04-23 | 12.26 | $12.30 | 216000 |
| 2025-04-22 | 12.28 | $11.81 | 217974 |
| 2025-04-21 | 12.36 | $11.58 | 404900 |
| 2025-04-17 | 12.46 | $12.51 | 427400 |
| 2025-04-16 | 12.48 | $12.30 | 444435 |
| 2025-04-15 | 12.54 | $12.30 | 417711 |
| 2025-04-14 | 12.60 | $12.42 | 536221 |
| 2025-04-11 | 12.65 | $11.78 | 244800 |
| 2025-04-10 | 12.78 | $12.11 | 261247 |
| 2025-04-09 | 12.88 | $12.67 | 462035 |
| 2025-04-08 | 12.94 | $11.88 | 295815 |
| 2025-04-07 | 13.08 | $12.06 | 573819 |
| 2025-04-04 | 13.21 | $12.20 | 317601 |
| 2025-04-03 | 13.34 | $12.79 | 316902 |
| 2025-04-02 | 13.42 | $12.82 | 618192 |
| 2025-04-01 | 13.51 | $12.97 | 621206 |
| 2025-03-31 | 13.60 | $13.75 | 642532 |
| 2025-03-28 | 13.62 | $13.20 | 338700 |
| 2025-03-27 | 13.70 | $13.16 | 307500 |
| 2025-03-26 | 13.79 | $13.11 | 368636 |
| 2025-03-25 | 13.89 | $13.11 | 653500 |
| 2025-03-24 | 14.00 | $13.21 | 516720 |
| 2025-03-21 | 14.10 | $13.14 | 2.4M |
| 2025-03-20 | 14.21 | $13.93 | 529530 |
| 2025-03-19 | 14.25 | $14.21 | 512205 |
| 2025-03-18 | 14.27 | $14.26 | 313525 |
| 2025-03-17 | 14.29 | $14.08 | 339002 |
| 2025-03-14 | 14.32 | $13.89 | 391541 |
| 2025-03-13 | 14.38 | $13.26 | 296300 |
| 2025-03-12 | 14.51 | $13.34 | 361737 |
| 2025-03-11 | 14.63 | $14.20 | 1.1M |
| 2025-03-10 | 14.68 | $14.06 | 572769 |
| 2025-03-07 | 14.74 | $14.58 | 369400 |
| 2025-03-06 | 14.76 | $14.97 | 422900 |
| 2025-03-05 | 14.74 | $15.32 | 492300 |
| 2025-03-04 | 14.68 | $15.03 | 576675 |
| 2025-03-03 | 14.66 | $15.06 | 842317 |
| 2025-02-28 | 14.63 | $14.66 | 726500 |
| 2025-02-27 | 14.64 | $15.16 | 1.0M |
| 2025-02-26 | 14.60 | $14.01 | 501700 |
| 2025-02-25 | 14.67 | $14.45 | 833700 |
| 2025-02-24 | 14.71 | $14.11 | 867600 |
| 2025-02-21 | 14.78 | $13.90 | 527842 |
| 2025-02-20 | 14.87 | $14.84 | 928911 |
| 2025-02-19 | 14.87 | $14.56 | 301909 |
| 2025-02-18 | 14.90 | $14.99 | 195839 |
| 2025-02-14 | 14.89 | $14.77 | 224954 |
| 2025-02-13 | 14.89 | $15.05 | 173700 |
| 2025-02-12 | 14.85 | $14.51 | 131589 |
| 2025-02-11 | 14.87 | $14.94 | 152300 |
| 2025-02-10 | 14.85 | $14.72 | 233354 |
| 2025-02-07 | 14.86 | $15.00 | 142600 |
| 2025-02-06 | 14.85 | $14.86 | 135203 |
| 2025-02-05 | 14.85 | $15.08 | 173500 |
| 2025-02-04 | 14.84 | $15.21 | 262617 |
| 2025-02-03 | 14.83 | $15.12 | 367500 |
| 2025-01-31 | 14.83 | $15.00 | 328800 |
| 2025-01-30 | 14.85 | $15.05 | 188547 |
| 2025-01-29 | 14.88 | $14.70 | 159800 |
| 2025-01-28 | 14.95 | $14.80 | 257533 |
| 2025-01-27 | 15.02 | $15.20 | 574700 |
| 2025-01-24 | 15.05 | $14.25 | 434917 |
| 2025-01-23 | 15.19 | $15.25 | 808100 |
| 2025-01-22 | 15.23 | $14.54 | 817504 |
| 2025-01-21 | 15.35 | $14.21 | 894819 |
| 2025-01-17 | 15.51 | $14.10 | 259514 |
| 2025-01-16 | 15.69 | $13.80 | 312400 |
| 2025-01-15 | 15.91 | $13.80 | 403162 |
| 2025-01-14 | 16.15 | $14.05 | 656432 |
| 2025-01-13 | 16.37 | $16.05 | 125142 |
| 2025-01-10 | 16.41 | $15.80 | 143045 |
| 2025-01-08 | 16.48 | $16.43 | 97700 |
| 2025-01-07 | 16.48 | $16.36 | 178645 |
| 2025-01-06 | 16.50 | $15.92 | 281094 |
| 2025-01-03 | 16.56 | $16.64 | 327655 |
| 2025-01-02 | 16.55 | $16.85 | 291046 |
| 2024-12-31 | 16.52 | $17.08 | 295200 |
| 2024-12-30 | 16.46 | $16.63 | 392400 |
| 2024-12-27 | 16.44 | $16.91 | 348685 |
| 2024-12-26 | 16.39 | $16.69 | 243032 |
| 2024-12-24 | 16.36 | $16.07 | 46129 |
| 2024-12-23 | 16.39 | $15.90 | 132406 |
| 2024-12-20 | 16.44 | $16.01 | 487248 |
| 2024-12-19 | 16.47 | $16.05 | 197500 |
| 2024-12-18 | 16.51 | $16.16 | 313027 |
| 2024-12-17 | 16.53 | $16.78 | 270500 |
| 2024-12-16 | 16.50 | $16.62 | 241200 |
| 2024-12-13 | 16.48 | $16.69 | 147209 |
| 2024-12-12 | 16.46 | $16.70 | 174309 |
| 2024-12-11 | 16.44 | $16.94 | 299900 |
| 2024-12-10 | 16.40 | $16.68 | 408714 |
| 2024-12-09 | 16.39 | $16.52 | 397300 |
| 2024-12-06 | 16.39 | $16.65 | 282817 |
| 2024-12-05 | 16.38 | $16.00 | 325221 |
| 2024-12-04 | 16.44 | $16.83 | 126400 |
| 2024-12-03 | 16.42 | $16.41 | 174200 |
| 2024-12-02 | 16.45 | $16.35 | 223608 |
| 2024-11-29 | 16.49 | $15.98 | 66018 |
| 2024-11-27 | 16.57 | $15.94 | 101100 |
| 2024-11-26 | 16.67 | $16.15 | 134834 |
| 2024-11-25 | 16.76 | $16.41 | 286800 |
| 2024-11-22 | 16.84 | $15.83 | 385400 |
| 2024-11-21 | 16.98 | $15.80 | 274111 |
| 2024-11-20 | 17.13 | $16.44 | 180749 |
| 2024-11-19 | 17.23 | $16.64 | 240847 |
| 2024-11-18 | 17.33 | $17.00 | 247000 |
| 2024-11-15 | 17.40 | $16.61 | 242202 |
| 2024-11-14 | 17.52 | $17.81 | 238300 |
| 2024-11-13 | 17.54 | $17.00 | 147905 |
| 2024-11-12 | 17.65 | $17.14 | 170200 |
| 2024-11-11 | 17.75 | $17.31 | 423100 |
| 2024-11-08 | 17.85 | $16.37 | 383726 |
| 2024-11-07 | 18.05 | $17.54 | 598910 |
| 2024-11-06 | 18.14 | $16.27 | 563454 |
| 2024-11-05 | 18.36 | $18.05 | 167200 |
| 2024-11-04 | 18.40 | $17.59 | 96600 |
| 2024-11-01 | 18.49 | $17.70 | 115100 |
| 2024-10-31 | 18.58 | $17.40 | 205748 |
| 2024-10-30 | 18.69 | $18.47 | 98605 |
| 2024-10-29 | 18.70 | $18.70 | 290100 |
| 2024-10-28 | 18.70 | $18.04 | 170403 |
| 2024-10-25 | 18.75 | $17.74 | 175312 |
| 2024-10-24 | 18.84 | $17.90 | 444436 |
| 2024-10-23 | 18.92 | $19.30 | 229749 |
| 2024-10-22 | 18.87 | $19.34 | 260300 |
| 2024-10-21 | 18.81 | $18.66 | 268875 |
| 2024-10-18 | 18.82 | $19.54 | 130429 |
| 2024-10-17 | 18.74 | $19.50 | 152244 |
| 2024-10-16 | 18.65 | $20.19 | 509297 |
| 2024-10-15 | 18.49 | $19.35 | 347120 |
| 2024-10-14 | 18.39 | $18.87 | 123416 |
| 2024-10-11 | 18.34 | $18.98 | 215418 |
| 2024-10-10 | 18.27 | $18.12 | 158400 |
| 2024-10-09 | 18.28 | $18.00 | 114704 |
| 2024-10-08 | 18.30 | $17.62 | 197100 |
| 2024-10-07 | 18.37 | $17.63 | 843921 |
| 2024-10-04 | 18.43 | $17.99 | 251040 |
| 2024-10-03 | 18.47 | $17.76 | 516366 |
| 2024-10-02 | 18.54 | $19.06 | 304429 |
| 2024-10-01 | 18.49 | $18.91 | 608100 |
| 2024-09-30 | 18.45 | $18.38 | 422712 |
| 2024-09-27 | 18.47 | $18.30 | 339827 |
| 2024-09-26 | 18.51 | $19.10 | 359835 |
| 2024-09-25 | 18.46 | $19.34 | 661608 |
| 2024-09-24 | 18.39 | $19.35 | 423381 |
| 2024-09-23 | 18.32 | $19.07 | 670116 |
| 2024-09-20 | 18.26 | $18.28 | 2.8M |
| 2024-09-19 | 18.26 | $17.97 | 360500 |
| 2024-09-18 | 18.30 | $17.08 | 202500 |
| 2024-09-17 | 18.42 | $17.22 | 402800 |
| 2024-09-16 | 18.52 | $17.55 | 252800 |
| 2024-09-13 | 18.60 | $18.15 | 222148 |
| 2024-09-12 | 18.61 | $17.94 | 332228 |
| 2024-09-11 | 18.63 | $18.52 | 235111 |
| 2024-09-10 | 18.58 | $18.31 | 208300 |
| 2024-09-09 | 18.55 | $18.22 | 340300 |
| 2024-09-06 | 18.50 | $19.19 | 286600 |
| 2024-09-05 | 18.36 | $19.58 | 205231 |
| 2024-09-04 | 18.16 | $19.67 | 347088 |
| 2024-09-03 | 17.93 | $19.30 | 373101 |
| 2024-08-30 | 17.72 | $19.83 | 418750 |
| 2024-08-29 | 17.46 | $19.71 | 562214 |
| 2024-08-28 | 17.19 | $18.80 | 649725 |
| 2024-08-27 | 17.01 | $18.58 | 1.5M |
| 2024-08-26 | 16.84 | $17.52 | 526500 |
| 2024-08-23 | 16.77 | $17.27 | 105500 |
| 2024-08-22 | 16.73 | $17.02 | 185635 |
| 2024-08-21 | 16.71 | $16.91 | 186300 |
| 2024-08-20 | 16.70 | $17.35 | 101549 |
| 2024-08-19 | 16.64 | $17.50 | 238400 |
| 2024-08-16 | 16.57 | $16.94 | 829400 |
| 2024-08-15 | 16.55 | $16.97 | 792133 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.31
2026-07-21
Close Price
$10.45
Vol: 341021
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.06
Average
12.88
Maximum
19.25
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.31 | $10.45 | 341021 |
| 2026-07-20 | 10.25 | $10.44 | 583900 |
| 2026-07-17 | 10.18 | $10.15 | 390716 |
| 2026-07-16 | 10.17 | $10.20 | 559353 |
| 2026-07-15 | 10.13 | $9.80 | 669613 |
| 2026-07-14 | 10.18 | $9.80 | 636000 |
| 2026-07-13 | 10.23 | $10.07 | 437325 |
| 2026-07-10 | 10.23 | $10.08 | 416800 |
| 2026-07-09 | 10.22 | $10.09 | 375600 |
| 2026-07-08 | 10.21 | $10.15 | 625013 |
| 2026-07-07 | 10.19 | $10.82 | 402811 |
| 2026-07-06 | 10.01 | $10.82 | 643403 |
| 2026-07-02 | 9.81 | $10.76 | 677502 |
| 2026-07-01 | 9.59 | $10.13 | 625400 |
| 2026-06-30 | 9.46 | $9.84 | 477150 |
| 2026-06-29 | 9.38 | $9.93 | 527811 |
| 2026-06-26 | 9.26 | $9.73 | 1.0M |
| 2026-06-25 | 9.16 | $9.36 | 604300 |
| 2026-06-24 | 9.13 | $9.40 | 526300 |
| 2026-06-23 | 9.08 | $9.18 | 334500 |
| 2026-06-22 | 9.08 | $9.03 | 410169 |
| 2026-06-18 | 9.10 | $8.91 | 505800 |
| 2026-06-17 | 9.16 | $9.08 | 342600 |
| 2026-06-16 | 9.18 | $9.26 | 1.3M |
| 2026-06-15 | 9.18 | $9.50 | 801500 |
| 2026-06-12 | 9.13 | $9.35 | 487620 |
| 2026-06-11 | 9.09 | $9.67 | 564100 |
| 2026-06-10 | 8.99 | $9.32 | 514610 |
| 2026-06-09 | 8.95 | $9.41 | 556318 |
| 2026-06-08 | 8.88 | $8.83 | 901965 |
| 2026-06-05 | 8.92 | $8.68 | 411000 |
| 2026-06-04 | 9.01 | $8.60 | 1.5M |
| 2026-06-03 | 9.13 | $7.83 | 1.9M |
| 2026-06-02 | 9.42 | $9.27 | 369964 |
| 2026-06-01 | 9.47 | $9.22 | 289712 |
| 2026-05-29 | 9.53 | $9.23 | 909500 |
| 2026-05-28 | 9.60 | $9.46 | 291200 |
| 2026-05-27 | 9.64 | $9.40 | 267701 |
| 2026-05-26 | 9.69 | $9.29 | 284534 |
| 2026-05-22 | 9.77 | $9.23 | 379700 |
| 2026-05-21 | 9.88 | $9.21 | 342500 |
| 2026-05-20 | 10.01 | $9.45 | 416000 |
| 2026-05-19 | 10.11 | $9.80 | 434222 |
| 2026-05-18 | 10.15 | $10.14 | 368600 |
| 2026-05-15 | 10.13 | $10.10 | 519100 |
| 2026-05-14 | 10.11 | $10.32 | 308700 |
| 2026-05-13 | 10.03 | $9.91 | 420617 |
| 2026-05-12 | 10.03 | $10.07 | 267100 |
| 2026-05-11 | 10.00 | $9.95 | 400708 |
| 2026-05-08 | 9.98 | $10.11 | 385500 |
| 2026-05-07 | 9.93 | $9.90 | 728208 |
| 2026-05-06 | 9.91 | $9.37 | 547536 |
| 2026-05-05 | 10.00 | $10.13 | 492300 |
| 2026-05-04 | 9.94 | $9.98 | 446400 |
| 2026-05-01 | 9.90 | $10.15 | 758900 |
| 2026-04-30 | 9.81 | $9.76 | 456088 |
| 2026-04-29 | 9.80 | $9.63 | 341425 |
| 2026-04-28 | 9.80 | $9.71 | 293034 |
| 2026-04-27 | 9.79 | $10.04 | 241900 |
| 2026-04-24 | 9.71 | $9.69 | 388500 |
| 2026-04-23 | 9.68 | $9.68 | 348710 |
| 2026-04-22 | 9.66 | $9.85 | 204700 |
| 2026-04-21 | 9.59 | $9.74 | 430700 |
| 2026-04-20 | 9.53 | $10.16 | 359547 |
| 2026-04-17 | 9.37 | $9.91 | 585046 |
| 2026-04-16 | 9.24 | $9.44 | 288629 |
| 2026-04-15 | 9.19 | $9.44 | 271200 |
| 2026-04-14 | 9.13 | $9.42 | 355527 |
| 2026-04-13 | 9.06 | $9.27 | 265400 |
| 2026-04-10 | 9.01 | $9.40 | 304600 |
| 2026-04-09 | 8.92 | $9.53 | 275330 |
| 2026-04-08 | 8.80 | $9.33 | 589433 |
| 2026-04-07 | 8.70 | $9.02 | 231900 |
| 2026-04-06 | 8.65 | $8.95 | 299289 |
| 2026-04-02 | 8.60 | $8.66 | 300500 |
| 2026-04-01 | 8.61 | $8.67 | 260313 |
| 2026-03-31 | 8.63 | $8.56 | 469900 |
| 2026-03-30 | 8.66 | $8.26 | 218700 |
| 2026-03-27 | 8.77 | $8.59 | 278633 |
| 2026-03-26 | 8.83 | $8.78 | 317803 |
| 2026-03-25 | 8.86 | $8.78 | 246600 |
| 2026-03-24 | 8.89 | $8.59 | 381500 |
| 2026-03-23 | 8.97 | $8.64 | 434293 |
| 2026-03-20 | 9.05 | $8.47 | 763549 |
| 2026-03-19 | 9.18 | $8.70 | 384739 |
| 2026-03-18 | 9.28 | $9.03 | 292593 |
| 2026-03-17 | 9.33 | $9.30 | 263834 |
| 2026-03-16 | 9.33 | $9.25 | 322700 |
| 2026-03-13 | 9.34 | $9.39 | 302232 |
| 2026-03-12 | 9.32 | $9.24 | 352012 |
| 2026-03-11 | 9.33 | $9.02 | 248511 |
| 2026-03-10 | 9.39 | $9.04 | 432210 |
| 2026-03-09 | 9.45 | $9.17 | 742748 |
| 2026-03-06 | 9.50 | $8.90 | 442569 |
| 2026-03-05 | 9.61 | $9.44 | 881326 |
| 2026-03-04 | 9.62 | $9.64 | 389500 |
| 2026-03-03 | 9.58 | $9.41 | 319200 |
| 2026-03-02 | 9.60 | $9.48 | 343200 |
| 2026-02-27 | 9.59 | $9.39 | 429627 |
| 2026-02-26 | 9.60 | $9.48 | 820245 |
| 2026-02-25 | 9.60 | $9.86 | 436500 |
| 2026-02-24 | 9.51 | $9.62 | 350821 |
| 2026-02-23 | 9.46 | $9.71 | 494800 |
| 2026-02-20 | 9.38 | $9.41 | 294594 |
| 2026-02-19 | 9.34 | $9.56 | 335000 |
| 2026-02-18 | 9.27 | $9.76 | 460100 |
| 2026-02-17 | 9.15 | $9.78 | 448326 |
| 2026-02-13 | 8.99 | $9.60 | 384535 |
| 2026-02-12 | 8.86 | $9.48 | 455525 |
| 2026-02-11 | 8.72 | $9.35 | 359350 |
| 2026-02-10 | 8.59 | $8.98 | 255558 |
| 2026-02-09 | 8.52 | $9.01 | 317355 |
| 2026-02-06 | 8.43 | $8.94 | 1.0M |
| 2026-02-05 | 8.34 | $8.58 | 310258 |
| 2026-02-04 | 8.32 | $8.55 | 440826 |
| 2026-02-03 | 8.30 | $8.50 | 421900 |
| 2026-02-02 | 8.28 | $8.59 | 598841 |
| 2026-01-30 | 8.25 | $8.17 | 458906 |
| 2026-01-29 | 8.31 | $8.24 | 253051 |
| 2026-01-28 | 8.36 | $8.25 | 298100 |
| 2026-01-27 | 8.41 | $8.31 | 362800 |
| 2026-01-26 | 8.47 | $8.46 | 266207 |
| 2026-01-23 | 8.50 | $8.56 | 368012 |
| 2026-01-22 | 8.52 | $8.63 | 303169 |
| 2026-01-21 | 8.53 | $8.54 | 410929 |
| 2026-01-20 | 8.56 | $8.30 | 393000 |
| 2026-01-16 | 8.65 | $8.60 | 452700 |
| 2026-01-15 | 8.69 | $8.90 | 278600 |
| 2026-01-14 | 8.68 | $8.69 | 552400 |
| 2026-01-13 | 8.71 | $8.84 | 212830 |
| 2026-01-12 | 8.71 | $8.86 | 287519 |
| 2026-01-09 | 8.71 | $8.87 | 399536 |
| 2026-01-08 | 8.72 | $9.21 | 554600 |
| 2026-01-07 | 8.65 | $9.03 | 237300 |
| 2026-01-06 | 8.61 | $9.32 | 336047 |
| 2026-01-05 | 8.51 | $8.94 | 368000 |
| 2026-01-02 | 8.48 | $8.64 | 389114 |
| 2025-12-31 | 8.50 | $8.83 | 316025 |
| 2025-12-30 | 8.50 | $9.04 | 475805 |
| 2025-12-29 | 8.45 | $8.96 | 793837 |
| 2025-12-26 | 8.41 | $9.22 | 583014 |
| 2025-12-24 | 8.32 | $8.97 | 274800 |
| 2025-12-23 | 8.27 | $8.81 | 495646 |
| 2025-12-22 | 8.25 | $8.82 | 447672 |
| 2025-12-19 | 8.23 | $8.81 | 435455 |
| 2025-12-18 | 8.21 | $8.93 | 393436 |
| 2025-12-17 | 8.18 | $8.94 | 392600 |
| 2025-12-16 | 8.13 | $8.93 | 609800 |
| 2025-12-15 | 8.10 | $8.90 | 419253 |
| 2025-12-12 | 8.06 | $8.79 | 445593 |
| 2025-12-11 | 8.06 | $8.73 | 619633 |
| 2025-12-10 | 8.07 | $8.54 | 1.3M |
| 2025-12-09 | 8.13 | $8.59 | 613400 |
| 2025-12-08 | 8.20 | $8.58 | 939441 |
| 2025-12-05 | 8.30 | $8.79 | 546500 |
| 2025-12-04 | 8.37 | $8.87 | 470600 |
| 2025-12-03 | 8.45 | $8.93 | 460900 |
| 2025-12-02 | 8.53 | $8.88 | 478600 |
| 2025-12-01 | 8.65 | $8.79 | 482633 |
| 2025-11-28 | 8.82 | $8.78 | 282100 |
| 2025-11-26 | 9.02 | $9.05 | 352526 |
| 2025-11-25 | 9.21 | $9.13 | 795714 |
| 2025-11-24 | 9.43 | $8.88 | 796126 |
| 2025-11-21 | 9.74 | $8.94 | 721000 |
| 2025-11-20 | 10.10 | $8.64 | 690102 |
| 2025-11-19 | 10.59 | $8.63 | 804419 |
| 2025-11-18 | 11.17 | $8.70 | 1.1M |
| 2025-11-17 | 11.83 | $8.28 | 1.4M |
| 2025-11-14 | 12.70 | $9.01 | 1.9M |
| 2025-11-13 | 13.55 | $9.30 | 3.8M |
| 2025-11-12 | 14.48 | $14.05 | 608600 |
| 2025-11-11 | 14.56 | $14.05 | 287233 |
| 2025-11-10 | 14.65 | $13.66 | 397000 |
| 2025-11-07 | 14.84 | $14.40 | 267011 |
| 2025-11-06 | 14.90 | $14.46 | 260407 |
| 2025-11-05 | 14.96 | $14.67 | 340100 |
| 2025-11-04 | 14.98 | $14.56 | 373769 |
| 2025-11-03 | 15.02 | $14.68 | 475600 |
| 2025-10-31 | 15.05 | $14.56 | 209100 |
| 2025-10-30 | 15.10 | $14.58 | 244227 |
| 2025-10-29 | 15.15 | $15.01 | 272643 |
| 2025-10-28 | 15.11 | $15.09 | 382000 |
| 2025-10-27 | 15.05 | $15.14 | 358254 |
| 2025-10-24 | 14.96 | $15.21 | 400831 |
| 2025-10-23 | 14.85 | $14.81 | 269500 |
| 2025-10-22 | 14.79 | $14.84 | 316720 |
| 2025-10-21 | 14.72 | $14.97 | 353800 |
| 2025-10-20 | 14.60 | $14.70 | 359400 |
| 2025-10-17 | 14.52 | $14.63 | 322900 |
| 2025-10-16 | 14.44 | $14.59 | 258642 |
| 2025-10-15 | 14.35 | $14.50 | 241700 |
| 2025-10-14 | 14.26 | $14.29 | 353537 |
| 2025-10-13 | 14.20 | $14.13 | 306323 |
| 2025-10-10 | 14.16 | $14.05 | 254480 |
| 2025-10-09 | 14.13 | $14.34 | 246500 |
| 2025-10-08 | 14.03 | $14.66 | 308800 |
| 2025-10-07 | 13.85 | $14.62 | 567915 |
| 2025-10-06 | 13.64 | $14.40 | 476935 |
| 2025-10-03 | 13.44 | $14.02 | 691720 |
| 2025-10-02 | 13.29 | $13.19 | 425303 |
| 2025-10-01 | 13.29 | $13.08 | 302500 |
| 2025-09-30 | 13.31 | $13.25 | 275803 |
| 2025-09-29 | 13.30 | $13.27 | 237500 |
| 2025-09-26 | 13.27 | $13.26 | 269800 |
| 2025-09-25 | 13.25 | $13.19 | 299811 |
| 2025-09-24 | 13.23 | $13.44 | 275400 |
| 2025-09-23 | 13.16 | $13.22 | 314800 |
| 2025-09-22 | 13.12 | $13.03 | 267800 |
| 2025-09-19 | 13.12 | $12.82 | 2.4M |
| 2025-09-18 | 13.15 | $13.31 | 501729 |
| 2025-09-17 | 13.09 | $12.82 | 339681 |
| 2025-09-16 | 13.12 | $12.87 | 372455 |
| 2025-09-15 | 13.14 | $12.68 | 279232 |
| 2025-09-12 | 13.20 | $13.08 | 286300 |
| 2025-09-11 | 13.19 | $13.27 | 336900 |
| 2025-09-10 | 13.13 | $13.03 | 317609 |
| 2025-09-09 | 13.11 | $13.48 | 291800 |
| 2025-09-08 | 12.99 | $13.50 | 444851 |
| 2025-09-05 | 12.85 | $13.16 | 278100 |
| 2025-09-04 | 12.76 | $12.86 | 178700 |
| 2025-09-03 | 12.71 | $12.79 | 253500 |
| 2025-09-02 | 12.66 | $12.67 | 151900 |
| 2025-08-29 | 12.64 | $12.69 | 179800 |
| 2025-08-28 | 12.60 | $12.53 | 149500 |
| 2025-08-27 | 12.59 | $12.71 | 187018 |
| 2025-08-26 | 12.54 | $12.53 | 665795 |
| 2025-08-25 | 12.52 | $12.69 | 201748 |
| 2025-08-22 | 12.46 | $12.98 | 317700 |
| 2025-08-21 | 12.32 | $12.76 | 287041 |
| 2025-08-20 | 12.22 | $13.02 | 290700 |
| 2025-08-19 | 12.04 | $12.92 | 226200 |
| 2025-08-18 | 11.85 | $12.62 | 272836 |
| 2025-08-15 | 11.69 | $12.48 | 447648 |
| 2025-08-14 | 11.54 | $12.49 | 288500 |
| 2025-08-13 | 11.36 | $12.67 | 480500 |
| 2025-08-12 | 11.12 | $12.47 | 452140 |
| 2025-08-11 | 10.89 | $12.04 | 356860 |
| 2025-08-08 | 10.71 | $11.89 | 497469 |
| 2025-08-07 | 10.54 | $11.47 | 599942 |
| 2025-08-06 | 10.44 | $11.30 | 1.0M |
| 2025-08-05 | 10.36 | $10.65 | 481297 |
| 2025-08-04 | 10.40 | $10.31 | 372200 |
| 2025-08-01 | 10.54 | $10.22 | 470100 |
| 2025-07-31 | 10.72 | $10.60 | 308000 |
| 2025-07-30 | 10.85 | $10.68 | 272738 |
| 2025-07-29 | 10.99 | $10.71 | 302900 |
| 2025-07-28 | 11.16 | $10.66 | 387737 |
| 2025-07-25 | 11.36 | $11.06 | 447500 |
| 2025-07-24 | 11.53 | $10.79 | 670044 |
| 2025-07-23 | 11.77 | $11.06 | 550121 |
| 2025-07-22 | 12.01 | $10.51 | 793600 |
| 2025-07-21 | 12.40 | $10.95 | 449500 |
| 2025-07-18 | 12.77 | $11.11 | 527700 |
| 2025-07-17 | 13.16 | $11.58 | 854130 |
| 2025-07-16 | 13.52 | $12.01 | 1.1M |
| 2025-07-15 | 13.85 | $13.92 | 445645 |
| 2025-07-14 | 13.83 | $14.49 | 438315 |
| 2025-07-11 | 13.68 | $14.17 | 297000 |
| 2025-07-10 | 13.58 | $14.27 | 341700 |
| 2025-07-09 | 13.44 | $13.85 | 300338 |
| 2025-07-08 | 13.37 | $13.77 | 570600 |
| 2025-07-07 | 13.30 | $13.30 | 316242 |
| 2025-07-03 | 13.32 | $13.39 | 104100 |
| 2025-07-02 | 13.33 | $13.42 | 240824 |
| 2025-07-01 | 13.33 | $13.73 | 246878 |
| 2025-06-30 | 13.27 | $13.66 | 180600 |
| 2025-06-27 | 13.22 | $13.68 | 827900 |
| 2025-06-26 | 13.16 | $13.31 | 446148 |
| 2025-06-25 | 13.16 | $13.12 | 122600 |
| 2025-06-24 | 13.21 | $13.19 | 305342 |
| 2025-06-23 | 13.25 | $12.94 | 366116 |
| 2025-06-20 | 13.36 | $13.04 | 339801 |
| 2025-06-18 | 13.46 | $12.96 | 338000 |
| 2025-06-17 | 13.60 | $12.71 | 316027 |
| 2025-06-16 | 13.81 | $12.92 | 326700 |
| 2025-06-13 | 14.01 | $13.15 | 267500 |
| 2025-06-12 | 14.20 | $13.55 | 239000 |
| 2025-06-11 | 14.34 | $13.34 | 216100 |
| 2025-06-10 | 14.54 | $13.42 | 423744 |
| 2025-06-09 | 14.75 | $13.68 | 447600 |
| 2025-06-06 | 14.94 | $14.86 | 204510 |
| 2025-06-05 | 14.91 | $14.75 | 258766 |
| 2025-06-04 | 14.90 | $14.57 | 153404 |
| 2025-06-03 | 14.92 | $14.57 | 176500 |
| 2025-06-02 | 14.94 | $14.41 | 209700 |
| 2025-05-30 | 15.00 | $14.48 | 205309 |
| 2025-05-29 | 15.05 | $14.70 | 177702 |
| 2025-05-28 | 15.05 | $14.82 | 199531 |
| 2025-05-27 | 15.03 | $14.87 | 209100 |
| 2025-05-23 | 14.99 | $14.62 | 281000 |
| 2025-05-22 | 14.99 | $14.80 | 262600 |
| 2025-05-21 | 14.95 | $14.94 | 223700 |
| 2025-05-20 | 14.87 | $15.13 | 114865 |
| 2025-05-19 | 14.73 | $15.15 | 236309 |
| 2025-05-16 | 14.57 | $15.41 | 503648 |
| 2025-05-15 | 14.31 | $15.23 | 564922 |
| 2025-05-14 | 14.06 | $14.57 | 289722 |
| 2025-05-13 | 13.89 | $14.52 | 247900 |
| 2025-05-12 | 13.71 | $14.83 | 346507 |
| 2025-05-09 | 13.43 | $14.52 | 239200 |
| 2025-05-08 | 13.18 | $14.56 | 518900 |
| 2025-05-07 | 12.87 | $14.21 | 688600 |
| 2025-05-06 | 12.58 | $13.01 | 409628 |
| 2025-05-05 | 12.50 | $13.17 | 193525 |
| 2025-05-02 | 12.38 | $13.17 | 282326 |
| 2025-05-01 | 12.24 | $12.59 | 167838 |
| 2025-04-30 | 12.20 | $12.73 | 138505 |
| 2025-04-29 | 12.12 | $12.65 | 143700 |
| 2025-04-28 | 12.06 | $12.54 | 129500 |
| 2025-04-25 | 12.00 | $12.52 | 174800 |
| 2025-04-24 | 11.95 | $12.56 | 272707 |
| 2025-04-23 | 11.88 | $12.30 | 216000 |
| 2025-04-22 | 11.86 | $11.81 | 217974 |
| 2025-04-21 | 11.94 | $11.58 | 404900 |
| 2025-04-17 | 12.09 | $12.51 | 427400 |
| 2025-04-16 | 12.07 | $12.30 | 444435 |
| 2025-04-15 | 12.09 | $12.30 | 417711 |
| 2025-04-14 | 12.12 | $12.42 | 536221 |
| 2025-04-11 | 12.13 | $11.78 | 244800 |
| 2025-04-10 | 12.28 | $12.11 | 261247 |
| 2025-04-09 | 12.40 | $12.67 | 462035 |
| 2025-04-08 | 12.41 | $11.88 | 295815 |
| 2025-04-07 | 12.60 | $12.06 | 573819 |
| 2025-04-04 | 12.79 | $12.20 | 317601 |
| 2025-04-03 | 12.98 | $12.79 | 316902 |
| 2025-04-02 | 13.08 | $12.82 | 618192 |
| 2025-04-01 | 13.19 | $12.97 | 621206 |
| 2025-03-31 | 13.29 | $13.75 | 642532 |
| 2025-03-28 | 13.24 | $13.20 | 338700 |
| 2025-03-27 | 13.31 | $13.16 | 307500 |
| 2025-03-26 | 13.40 | $13.11 | 368636 |
| 2025-03-25 | 13.51 | $13.11 | 653500 |
| 2025-03-24 | 13.65 | $13.21 | 516720 |
| 2025-03-21 | 13.79 | $13.14 | 2.4M |
| 2025-03-20 | 13.97 | $13.93 | 529530 |
| 2025-03-19 | 14.01 | $14.21 | 512205 |
| 2025-03-18 | 14.00 | $14.26 | 313525 |
| 2025-03-17 | 13.98 | $14.08 | 339002 |
| 2025-03-14 | 14.00 | $13.89 | 391541 |
| 2025-03-13 | 14.06 | $13.26 | 296300 |
| 2025-03-12 | 14.27 | $13.34 | 361737 |
| 2025-03-11 | 14.50 | $14.20 | 1.1M |
| 2025-03-10 | 14.58 | $14.06 | 572769 |
| 2025-03-07 | 14.71 | $14.58 | 369400 |
| 2025-03-06 | 14.75 | $14.97 | 422900 |
| 2025-03-05 | 14.71 | $15.32 | 492300 |
| 2025-03-04 | 14.59 | $15.03 | 576675 |
| 2025-03-03 | 14.52 | $15.06 | 842317 |
| 2025-02-28 | 14.43 | $14.66 | 726500 |
| 2025-02-27 | 14.41 | $15.16 | 1.0M |
| 2025-02-26 | 14.28 | $14.01 | 501700 |
| 2025-02-25 | 14.38 | $14.45 | 833700 |
| 2025-02-24 | 14.40 | $14.11 | 867600 |
| 2025-02-21 | 14.50 | $13.90 | 527842 |
| 2025-02-20 | 14.67 | $14.84 | 928911 |
| 2025-02-19 | 14.66 | $14.56 | 301909 |
| 2025-02-18 | 14.71 | $14.99 | 195839 |
| 2025-02-14 | 14.68 | $14.77 | 224954 |
| 2025-02-13 | 14.69 | $15.05 | 173700 |
| 2025-02-12 | 14.65 | $14.51 | 131589 |
| 2025-02-11 | 14.71 | $14.94 | 152300 |
| 2025-02-10 | 14.70 | $14.72 | 233354 |
| 2025-02-07 | 14.73 | $15.00 | 142600 |
| 2025-02-06 | 14.72 | $14.86 | 135203 |
| 2025-02-05 | 14.73 | $15.08 | 173500 |
| 2025-02-04 | 14.70 | $15.21 | 262617 |
| 2025-02-03 | 14.63 | $15.12 | 367500 |
| 2025-01-31 | 14.58 | $15.00 | 328800 |
| 2025-01-30 | 14.55 | $15.05 | 188547 |
| 2025-01-29 | 14.51 | $14.70 | 159800 |
| 2025-01-28 | 14.54 | $14.80 | 257533 |
| 2025-01-27 | 14.56 | $15.20 | 574700 |
| 2025-01-24 | 14.49 | $14.25 | 434917 |
| 2025-01-23 | 14.62 | $15.25 | 808100 |
| 2025-01-22 | 14.57 | $14.54 | 817504 |
| 2025-01-21 | 14.66 | $14.21 | 894819 |
| 2025-01-17 | 14.84 | $14.10 | 259514 |
| 2025-01-16 | 15.07 | $13.80 | 312400 |
| 2025-01-15 | 15.41 | $13.80 | 403162 |
| 2025-01-14 | 15.81 | $14.05 | 656432 |
| 2025-01-13 | 16.22 | $16.05 | 125142 |
| 2025-01-10 | 16.27 | $15.80 | 143045 |
| 2025-01-08 | 16.39 | $16.43 | 97700 |
| 2025-01-07 | 16.39 | $16.36 | 178645 |
| 2025-01-06 | 16.41 | $15.92 | 281094 |
| 2025-01-03 | 16.53 | $16.64 | 327655 |
| 2025-01-02 | 16.51 | $16.85 | 291046 |
| 2024-12-31 | 16.45 | $17.08 | 295200 |
| 2024-12-30 | 16.33 | $16.63 | 392400 |
| 2024-12-27 | 16.28 | $16.91 | 348685 |
| 2024-12-26 | 16.17 | $16.69 | 243032 |
| 2024-12-24 | 16.09 | $16.07 | 46129 |
| 2024-12-23 | 16.13 | $15.90 | 132406 |
| 2024-12-20 | 16.21 | $16.01 | 487248 |
| 2024-12-19 | 16.29 | $16.05 | 197500 |
| 2024-12-18 | 16.36 | $16.16 | 313027 |
| 2024-12-17 | 16.44 | $16.78 | 270500 |
| 2024-12-16 | 16.39 | $16.62 | 241200 |
| 2024-12-13 | 16.37 | $16.69 | 147209 |
| 2024-12-12 | 16.33 | $16.70 | 174309 |
| 2024-12-11 | 16.29 | $16.94 | 299900 |
| 2024-12-10 | 16.19 | $16.68 | 408714 |
| 2024-12-09 | 16.14 | $16.52 | 397300 |
| 2024-12-06 | 16.11 | $16.65 | 282817 |
| 2024-12-05 | 16.05 | $16.00 | 325221 |
| 2024-12-04 | 16.12 | $16.83 | 126400 |
| 2024-12-03 | 16.03 | $16.41 | 174200 |
| 2024-12-02 | 16.02 | $16.35 | 223608 |
| 2024-11-29 | 16.03 | $15.98 | 66018 |
| 2024-11-27 | 16.11 | $15.94 | 101100 |
| 2024-11-26 | 16.23 | $16.15 | 134834 |
| 2024-11-25 | 16.32 | $16.41 | 286800 |
| 2024-11-22 | 16.37 | $15.83 | 385400 |
| 2024-11-21 | 16.56 | $15.80 | 274111 |
| 2024-11-20 | 16.79 | $16.44 | 180749 |
| 2024-11-19 | 16.92 | $16.64 | 240847 |
| 2024-11-18 | 17.04 | $17.00 | 247000 |
| 2024-11-15 | 17.10 | $16.61 | 242202 |
| 2024-11-14 | 17.26 | $17.81 | 238300 |
| 2024-11-13 | 17.19 | $17.00 | 147905 |
| 2024-11-12 | 17.29 | $17.14 | 170200 |
| 2024-11-11 | 17.37 | $17.31 | 423100 |
| 2024-11-08 | 17.43 | $16.37 | 383726 |
| 2024-11-07 | 17.70 | $17.54 | 598910 |
| 2024-11-06 | 17.78 | $16.27 | 563454 |
| 2024-11-05 | 18.13 | $18.05 | 167200 |
| 2024-11-04 | 18.17 | $17.59 | 96600 |
| 2024-11-01 | 18.30 | $17.70 | 115100 |
| 2024-10-31 | 18.44 | $17.40 | 205748 |
| 2024-10-30 | 18.67 | $18.47 | 98605 |
| 2024-10-29 | 18.70 | $18.70 | 290100 |
| 2024-10-28 | 18.70 | $18.04 | 170403 |
| 2024-10-25 | 18.83 | $17.74 | 175312 |
| 2024-10-24 | 19.04 | $17.90 | 444436 |
| 2024-10-23 | 19.25 | $19.30 | 229749 |
| 2024-10-22 | 19.20 | $19.34 | 260300 |
| 2024-10-21 | 19.13 | $18.66 | 268875 |
| 2024-10-18 | 19.19 | $19.54 | 130429 |
| 2024-10-17 | 19.07 | $19.50 | 152244 |
| 2024-10-16 | 18.94 | $20.19 | 509297 |
| 2024-10-15 | 18.64 | $19.35 | 347120 |
| 2024-10-14 | 18.47 | $18.87 | 123416 |
| 2024-10-11 | 18.37 | $18.98 | 215418 |
| 2024-10-10 | 18.24 | $18.12 | 158400 |
| 2024-10-09 | 18.26 | $18.00 | 114704 |
| 2024-10-08 | 18.31 | $17.62 | 197100 |
| 2024-10-07 | 18.45 | $17.63 | 843921 |
| 2024-10-04 | 18.61 | $17.99 | 251040 |
| 2024-10-03 | 18.72 | $17.76 | 516366 |
| 2024-10-02 | 18.89 | $19.06 | 304429 |
| 2024-10-01 | 18.81 | $18.91 | 608100 |
| 2024-09-30 | 18.75 | $18.38 | 422712 |
| 2024-09-27 | 18.79 | $18.30 | 339827 |
| 2024-09-26 | 18.86 | $19.10 | 359835 |
| 2024-09-25 | 18.76 | $19.34 | 661608 |
| 2024-09-24 | 18.59 | $19.35 | 423381 |
| 2024-09-23 | 18.39 | $19.07 | 670116 |
| 2024-09-20 | 18.22 | $18.28 | 2.8M |
| 2024-09-19 | 18.19 | $17.97 | 360500 |
| 2024-09-18 | 18.21 | $17.08 | 202500 |
| 2024-09-17 | 18.42 | $17.22 | 402800 |
| 2024-09-16 | 18.64 | $17.55 | 252800 |
| 2024-09-13 | 18.82 | $18.15 | 222148 |
| 2024-09-12 | 18.90 | $17.94 | 332228 |
| 2024-09-11 | 19.03 | $18.52 | 235111 |
| 2024-09-10 | 19.06 | $18.31 | 208300 |
| 2024-09-09 | 19.13 | $18.22 | 340300 |
| 2024-09-06 | 19.23 | $19.19 | 286600 |
| 2024-09-05 | 19.13 | $19.58 | 205231 |
| 2024-09-04 | 18.94 | $19.67 | 347088 |
| 2024-09-03 | 18.68 | $19.30 | 373101 |
| 2024-08-30 | 18.46 | $19.83 | 418750 |
| 2024-08-29 | 18.09 | $19.71 | 562214 |
| 2024-08-28 | 17.68 | $18.80 | 649725 |
| 2024-08-27 | 17.39 | $18.58 | 1.5M |
| 2024-08-26 | 17.10 | $17.52 | 526500 |
| 2024-08-23 | 16.99 | $17.27 | 105500 |
| 2024-08-22 | 16.90 | $17.02 | 185635 |
| 2024-08-21 | 16.86 | $16.91 | 186300 |
| 2024-08-20 | 16.84 | $17.35 | 101549 |
| 2024-08-19 | 16.71 | $17.50 | 238400 |
| 2024-08-16 | 16.54 | $16.94 | 829400 |
| 2024-08-15 | 16.45 | $16.97 | 792133 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.40
2026-07-21
Close Price
$10.45
Vol: 341021
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.81
Average
12.88
Maximum
19.70
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 10.40 | $10.45 | 341021 |
| 2026-07-20 | 10.33 | $10.44 | 583900 |
| 2026-07-17 | 10.25 | $10.15 | 390716 |
| 2026-07-16 | 10.25 | $10.20 | 559353 |
| 2026-07-15 | 10.22 | $9.80 | 669613 |
| 2026-07-14 | 10.31 | $9.80 | 636000 |
| 2026-07-13 | 10.41 | $10.07 | 437325 |
| 2026-07-10 | 10.44 | $10.08 | 416800 |
| 2026-07-09 | 10.48 | $10.09 | 375600 |
| 2026-07-08 | 10.51 | $10.15 | 625013 |
| 2026-07-07 | 10.52 | $10.82 | 402811 |
| 2026-07-06 | 10.32 | $10.82 | 643403 |
| 2026-07-02 | 10.06 | $10.76 | 677502 |
| 2026-07-01 | 9.77 | $10.13 | 625400 |
| 2026-06-30 | 9.60 | $9.84 | 477150 |
| 2026-06-29 | 9.49 | $9.93 | 527811 |
| 2026-06-26 | 9.32 | $9.73 | 1.0M |
| 2026-06-25 | 9.18 | $9.36 | 604300 |
| 2026-06-24 | 9.13 | $9.40 | 526300 |
| 2026-06-23 | 9.06 | $9.18 | 334500 |
| 2026-06-22 | 9.04 | $9.03 | 410169 |
| 2026-06-18 | 9.07 | $8.91 | 505800 |
| 2026-06-17 | 9.14 | $9.08 | 342600 |
| 2026-06-16 | 9.17 | $9.26 | 1.3M |
| 2026-06-15 | 9.16 | $9.50 | 801500 |
| 2026-06-12 | 9.07 | $9.35 | 487620 |
| 2026-06-11 | 9.01 | $9.67 | 564100 |
| 2026-06-10 | 8.84 | $9.32 | 514610 |
| 2026-06-09 | 8.74 | $9.41 | 556318 |
| 2026-06-08 | 8.60 | $8.83 | 901965 |
| 2026-06-05 | 8.62 | $8.68 | 411000 |
| 2026-06-04 | 8.70 | $8.60 | 1.5M |
| 2026-06-03 | 8.83 | $7.83 | 1.9M |
| 2026-06-02 | 9.23 | $9.27 | 369964 |
| 2026-06-01 | 9.27 | $9.22 | 289712 |
| 2026-05-29 | 9.34 | $9.23 | 909500 |
| 2026-05-28 | 9.42 | $9.46 | 291200 |
| 2026-05-27 | 9.45 | $9.40 | 267701 |
| 2026-05-26 | 9.51 | $9.29 | 284534 |
| 2026-05-22 | 9.62 | $9.23 | 379700 |
| 2026-05-21 | 9.77 | $9.21 | 342500 |
| 2026-05-20 | 9.96 | $9.45 | 416000 |
| 2026-05-19 | 10.11 | $9.80 | 434222 |
| 2026-05-18 | 10.19 | $10.14 | 368600 |
| 2026-05-15 | 10.17 | $10.10 | 519100 |
| 2026-05-14 | 10.15 | $10.32 | 308700 |
| 2026-05-13 | 10.06 | $9.91 | 420617 |
| 2026-05-12 | 10.08 | $10.07 | 267100 |
| 2026-05-11 | 10.04 | $9.95 | 400708 |
| 2026-05-08 | 10.04 | $10.11 | 385500 |
| 2026-05-07 | 9.97 | $9.90 | 728208 |
| 2026-05-06 | 9.96 | $9.37 | 547536 |
| 2026-05-05 | 10.11 | $10.13 | 492300 |
| 2026-05-04 | 10.05 | $9.98 | 446400 |
| 2026-05-01 | 10.02 | $10.15 | 758900 |
| 2026-04-30 | 9.92 | $9.76 | 456088 |
| 2026-04-29 | 9.92 | $9.63 | 341425 |
| 2026-04-28 | 9.96 | $9.71 | 293034 |
| 2026-04-27 | 9.97 | $10.04 | 241900 |
| 2026-04-24 | 9.88 | $9.69 | 388500 |
| 2026-04-23 | 9.88 | $9.68 | 348710 |
| 2026-04-22 | 9.87 | $9.85 | 204700 |
| 2026-04-21 | 9.80 | $9.74 | 430700 |
| 2026-04-20 | 9.75 | $10.16 | 359547 |
| 2026-04-17 | 9.55 | $9.91 | 585046 |
| 2026-04-16 | 9.38 | $9.44 | 288629 |
| 2026-04-15 | 9.32 | $9.44 | 271200 |
| 2026-04-14 | 9.25 | $9.42 | 355527 |
| 2026-04-13 | 9.16 | $9.27 | 265400 |
| 2026-04-10 | 9.10 | $9.40 | 304600 |
| 2026-04-09 | 8.99 | $9.53 | 275330 |
| 2026-04-08 | 8.81 | $9.33 | 589433 |
| 2026-04-07 | 8.65 | $9.02 | 231900 |
| 2026-04-06 | 8.56 | $8.95 | 299289 |
| 2026-04-02 | 8.47 | $8.66 | 300500 |
| 2026-04-01 | 8.46 | $8.67 | 260313 |
| 2026-03-31 | 8.45 | $8.56 | 469900 |
| 2026-03-30 | 8.48 | $8.26 | 218700 |
| 2026-03-27 | 8.61 | $8.59 | 278633 |
| 2026-03-26 | 8.67 | $8.78 | 317803 |
| 2026-03-25 | 8.69 | $8.78 | 246600 |
| 2026-03-24 | 8.71 | $8.59 | 381500 |
| 2026-03-23 | 8.80 | $8.64 | 434293 |
| 2026-03-20 | 8.90 | $8.47 | 763549 |
| 2026-03-19 | 9.07 | $8.70 | 384739 |
| 2026-03-18 | 9.21 | $9.03 | 292593 |
| 2026-03-17 | 9.28 | $9.30 | 263834 |
| 2026-03-16 | 9.28 | $9.25 | 322700 |
| 2026-03-13 | 9.29 | $9.39 | 302232 |
| 2026-03-12 | 9.26 | $9.24 | 352012 |
| 2026-03-11 | 9.28 | $9.02 | 248511 |
| 2026-03-10 | 9.36 | $9.04 | 432210 |
| 2026-03-09 | 9.46 | $9.17 | 742748 |
| 2026-03-06 | 9.54 | $8.90 | 442569 |
| 2026-03-05 | 9.71 | $9.44 | 881326 |
| 2026-03-04 | 9.75 | $9.64 | 389500 |
| 2026-03-03 | 9.73 | $9.41 | 319200 |
| 2026-03-02 | 9.77 | $9.48 | 343200 |
| 2026-02-27 | 9.80 | $9.39 | 429627 |
| 2026-02-26 | 9.86 | $9.48 | 820245 |
| 2026-02-25 | 9.89 | $9.86 | 436500 |
| 2026-02-24 | 9.81 | $9.62 | 350821 |
| 2026-02-23 | 9.77 | $9.71 | 494800 |
| 2026-02-20 | 9.70 | $9.41 | 294594 |
| 2026-02-19 | 9.69 | $9.56 | 335000 |
| 2026-02-18 | 9.64 | $9.76 | 460100 |
| 2026-02-17 | 9.50 | $9.78 | 448326 |
| 2026-02-13 | 9.32 | $9.60 | 384535 |
| 2026-02-12 | 9.15 | $9.48 | 455525 |
| 2026-02-11 | 8.98 | $9.35 | 359350 |
| 2026-02-10 | 8.81 | $8.98 | 255558 |
| 2026-02-09 | 8.72 | $9.01 | 317355 |
| 2026-02-06 | 8.60 | $8.94 | 1.0M |
| 2026-02-05 | 8.48 | $8.58 | 310258 |
| 2026-02-04 | 8.44 | $8.55 | 440826 |
| 2026-02-03 | 8.41 | $8.50 | 421900 |
| 2026-02-02 | 8.39 | $8.59 | 598841 |
| 2026-01-30 | 8.33 | $8.17 | 458906 |
| 2026-01-29 | 8.40 | $8.24 | 253051 |
| 2026-01-28 | 8.47 | $8.25 | 298100 |
| 2026-01-27 | 8.55 | $8.31 | 362800 |
| 2026-01-26 | 8.63 | $8.46 | 266207 |
| 2026-01-23 | 8.68 | $8.56 | 368012 |
| 2026-01-22 | 8.71 | $8.63 | 303169 |
| 2026-01-21 | 8.73 | $8.54 | 410929 |
| 2026-01-20 | 8.78 | $8.30 | 393000 |
| 2026-01-16 | 8.92 | $8.60 | 452700 |
| 2026-01-15 | 9.00 | $8.90 | 278600 |
| 2026-01-14 | 8.99 | $8.69 | 552400 |
| 2026-01-13 | 9.06 | $8.84 | 212830 |
| 2026-01-12 | 9.08 | $8.86 | 287519 |
| 2026-01-09 | 9.11 | $8.87 | 399536 |
| 2026-01-08 | 9.14 | $9.21 | 554600 |
| 2026-01-07 | 9.07 | $9.03 | 237300 |
| 2026-01-06 | 9.03 | $9.32 | 336047 |
| 2026-01-05 | 8.90 | $8.94 | 368000 |
| 2026-01-02 | 8.86 | $8.64 | 389114 |
| 2025-12-31 | 8.91 | $8.83 | 316025 |
| 2025-12-30 | 8.92 | $9.04 | 475805 |
| 2025-12-29 | 8.85 | $8.96 | 793837 |
| 2025-12-26 | 8.81 | $9.22 | 583014 |
| 2025-12-24 | 8.67 | $8.97 | 274800 |
| 2025-12-23 | 8.59 | $8.81 | 495646 |
| 2025-12-22 | 8.55 | $8.82 | 447672 |
| 2025-12-19 | 8.50 | $8.81 | 435455 |
| 2025-12-18 | 8.45 | $8.93 | 393436 |
| 2025-12-17 | 8.36 | $8.94 | 392600 |
| 2025-12-16 | 8.26 | $8.93 | 609800 |
| 2025-12-15 | 8.15 | $8.90 | 419253 |
| 2025-12-12 | 8.04 | $8.79 | 445593 |
| 2025-12-11 | 7.95 | $8.73 | 619633 |
| 2025-12-10 | 7.88 | $8.54 | 1.3M |
| 2025-12-09 | 7.88 | $8.59 | 613400 |
| 2025-12-08 | 7.87 | $8.58 | 939441 |
| 2025-12-05 | 7.89 | $8.79 | 546500 |
| 2025-12-04 | 7.87 | $8.87 | 470600 |
| 2025-12-03 | 7.84 | $8.93 | 460900 |
| 2025-12-02 | 7.81 | $8.88 | 478600 |
| 2025-12-01 | 7.81 | $8.79 | 482633 |
| 2025-11-28 | 7.88 | $8.78 | 282100 |
| 2025-11-26 | 7.99 | $9.05 | 352526 |
| 2025-11-25 | 8.07 | $9.13 | 795714 |
| 2025-11-24 | 8.17 | $8.88 | 796126 |
| 2025-11-21 | 8.41 | $8.94 | 721000 |
| 2025-11-20 | 8.71 | $8.64 | 690102 |
| 2025-11-19 | 9.21 | $8.63 | 804419 |
| 2025-11-18 | 9.85 | $8.70 | 1.1M |
| 2025-11-17 | 10.63 | $8.28 | 1.4M |
| 2025-11-14 | 11.75 | $9.01 | 1.9M |
| 2025-11-13 | 12.89 | $9.30 | 3.8M |
| 2025-11-12 | 14.20 | $14.05 | 608600 |
| 2025-11-11 | 14.29 | $14.05 | 287233 |
| 2025-11-10 | 14.41 | $13.66 | 397000 |
| 2025-11-07 | 14.68 | $14.40 | 267011 |
| 2025-11-06 | 14.77 | $14.46 | 260407 |
| 2025-11-05 | 14.86 | $14.67 | 340100 |
| 2025-11-04 | 14.90 | $14.56 | 373769 |
| 2025-11-03 | 14.98 | $14.68 | 475600 |
| 2025-10-31 | 15.03 | $14.56 | 209100 |
| 2025-10-30 | 15.13 | $14.58 | 244227 |
| 2025-10-29 | 15.24 | $15.01 | 272643 |
| 2025-10-28 | 15.23 | $15.09 | 382000 |
| 2025-10-27 | 15.18 | $15.14 | 358254 |
| 2025-10-24 | 15.10 | $15.21 | 400831 |
| 2025-10-23 | 14.97 | $14.81 | 269500 |
| 2025-10-22 | 14.93 | $14.84 | 316720 |
| 2025-10-21 | 14.87 | $14.97 | 353800 |
| 2025-10-20 | 14.74 | $14.70 | 359400 |
| 2025-10-17 | 14.67 | $14.63 | 322900 |
| 2025-10-16 | 14.59 | $14.59 | 258642 |
| 2025-10-15 | 14.50 | $14.50 | 241700 |
| 2025-10-14 | 14.41 | $14.29 | 353537 |
| 2025-10-13 | 14.36 | $14.13 | 306323 |
| 2025-10-10 | 14.35 | $14.05 | 254480 |
| 2025-10-09 | 14.35 | $14.34 | 246500 |
| 2025-10-08 | 14.25 | $14.66 | 308800 |
| 2025-10-07 | 14.03 | $14.62 | 567915 |
| 2025-10-06 | 13.75 | $14.40 | 476935 |
| 2025-10-03 | 13.49 | $14.02 | 691720 |
| 2025-10-02 | 13.28 | $13.19 | 425303 |
| 2025-10-01 | 13.29 | $13.08 | 302500 |
| 2025-09-30 | 13.33 | $13.25 | 275803 |
| 2025-09-29 | 13.33 | $13.27 | 237500 |
| 2025-09-26 | 13.31 | $13.26 | 269800 |
| 2025-09-25 | 13.29 | $13.19 | 299811 |
| 2025-09-24 | 13.28 | $13.44 | 275400 |
| 2025-09-23 | 13.20 | $13.22 | 314800 |
| 2025-09-22 | 13.15 | $13.03 | 267800 |
| 2025-09-19 | 13.16 | $12.82 | 2.4M |
| 2025-09-18 | 13.23 | $13.31 | 501729 |
| 2025-09-17 | 13.16 | $12.82 | 339681 |
| 2025-09-16 | 13.23 | $12.87 | 372455 |
| 2025-09-15 | 13.29 | $12.68 | 279232 |
| 2025-09-12 | 13.41 | $13.08 | 286300 |
| 2025-09-11 | 13.43 | $13.27 | 336900 |
| 2025-09-10 | 13.39 | $13.03 | 317609 |
| 2025-09-09 | 13.41 | $13.48 | 291800 |
| 2025-09-08 | 13.29 | $13.50 | 444851 |
| 2025-09-05 | 13.12 | $13.16 | 278100 |
| 2025-09-04 | 13.02 | $12.86 | 178700 |
| 2025-09-03 | 12.99 | $12.79 | 253500 |
| 2025-09-02 | 12.97 | $12.67 | 151900 |
| 2025-08-29 | 12.97 | $12.69 | 179800 |
| 2025-08-28 | 12.97 | $12.53 | 149500 |
| 2025-08-27 | 13.00 | $12.71 | 187018 |
| 2025-08-26 | 12.98 | $12.53 | 665795 |
| 2025-08-25 | 13.01 | $12.69 | 201748 |
| 2025-08-22 | 12.98 | $12.98 | 317700 |
| 2025-08-21 | 12.85 | $12.76 | 287041 |
| 2025-08-20 | 12.75 | $13.02 | 290700 |
| 2025-08-19 | 12.54 | $12.92 | 226200 |
| 2025-08-18 | 12.32 | $12.62 | 272836 |
| 2025-08-15 | 12.13 | $12.48 | 447648 |
| 2025-08-14 | 11.94 | $12.49 | 288500 |
| 2025-08-13 | 11.71 | $12.67 | 480500 |
| 2025-08-12 | 11.37 | $12.47 | 452140 |
| 2025-08-11 | 11.02 | $12.04 | 356860 |
| 2025-08-08 | 10.73 | $11.89 | 497469 |
| 2025-08-07 | 10.44 | $11.47 | 599942 |
| 2025-08-06 | 10.22 | $11.30 | 1.0M |
| 2025-08-05 | 10.03 | $10.65 | 481297 |
| 2025-08-04 | 10.01 | $10.31 | 372200 |
| 2025-08-01 | 10.11 | $10.22 | 470100 |
| 2025-07-31 | 10.28 | $10.60 | 308000 |
| 2025-07-30 | 10.38 | $10.68 | 272738 |
| 2025-07-29 | 10.49 | $10.71 | 302900 |
| 2025-07-28 | 10.63 | $10.66 | 387737 |
| 2025-07-25 | 10.84 | $11.06 | 447500 |
| 2025-07-24 | 10.98 | $10.79 | 670044 |
| 2025-07-23 | 11.24 | $11.06 | 550121 |
| 2025-07-22 | 11.50 | $10.51 | 793600 |
| 2025-07-21 | 12.00 | $10.95 | 449500 |
| 2025-07-18 | 12.47 | $11.11 | 527700 |
| 2025-07-17 | 13.01 | $11.58 | 854130 |
| 2025-07-16 | 13.52 | $12.01 | 1.1M |
| 2025-07-15 | 14.01 | $13.92 | 445645 |
| 2025-07-14 | 13.99 | $14.49 | 438315 |
| 2025-07-11 | 13.79 | $14.17 | 297000 |
| 2025-07-10 | 13.65 | $14.27 | 341700 |
| 2025-07-09 | 13.45 | $13.85 | 300338 |
| 2025-07-08 | 13.33 | $13.77 | 570600 |
| 2025-07-07 | 13.22 | $13.30 | 316242 |
| 2025-07-03 | 13.23 | $13.39 | 104100 |
| 2025-07-02 | 13.22 | $13.42 | 240824 |
| 2025-07-01 | 13.21 | $13.73 | 246878 |
| 2025-06-30 | 13.09 | $13.66 | 180600 |
| 2025-06-27 | 12.98 | $13.68 | 827900 |
| 2025-06-26 | 12.84 | $13.31 | 446148 |
| 2025-06-25 | 12.80 | $13.12 | 122600 |
| 2025-06-24 | 12.81 | $13.19 | 305342 |
| 2025-06-23 | 12.81 | $12.94 | 366116 |
| 2025-06-20 | 12.90 | $13.04 | 339801 |
| 2025-06-18 | 12.99 | $12.96 | 338000 |
| 2025-06-17 | 13.13 | $12.71 | 316027 |
| 2025-06-16 | 13.39 | $12.92 | 326700 |
| 2025-06-13 | 13.64 | $13.15 | 267500 |
| 2025-06-12 | 13.88 | $13.55 | 239000 |
| 2025-06-11 | 14.05 | $13.34 | 216100 |
| 2025-06-10 | 14.33 | $13.42 | 423744 |
| 2025-06-09 | 14.64 | $13.68 | 447600 |
| 2025-06-06 | 14.93 | $14.86 | 204510 |
| 2025-06-05 | 14.91 | $14.75 | 258766 |
| 2025-06-04 | 14.91 | $14.57 | 153404 |
| 2025-06-03 | 14.97 | $14.57 | 176500 |
| 2025-06-02 | 15.03 | $14.41 | 209700 |
| 2025-05-30 | 15.15 | $14.48 | 205309 |
| 2025-05-29 | 15.27 | $14.70 | 177702 |
| 2025-05-28 | 15.33 | $14.82 | 199531 |
| 2025-05-27 | 15.37 | $14.87 | 209100 |
| 2025-05-23 | 15.38 | $14.62 | 281000 |
| 2025-05-22 | 15.46 | $14.80 | 262600 |
| 2025-05-21 | 15.49 | $14.94 | 223700 |
| 2025-05-20 | 15.47 | $15.13 | 114865 |
| 2025-05-19 | 15.37 | $15.15 | 236309 |
| 2025-05-16 | 15.22 | $15.41 | 503648 |
| 2025-05-15 | 14.95 | $15.23 | 564922 |
| 2025-05-14 | 14.66 | $14.57 | 289722 |
| 2025-05-13 | 14.51 | $14.52 | 247900 |
| 2025-05-12 | 14.33 | $14.83 | 346507 |
| 2025-05-09 | 14.00 | $14.52 | 239200 |
| 2025-05-08 | 13.68 | $14.56 | 518900 |
| 2025-05-07 | 13.28 | $14.21 | 688600 |
| 2025-05-06 | 12.90 | $13.01 | 409628 |
| 2025-05-05 | 12.81 | $13.17 | 193525 |
| 2025-05-02 | 12.65 | $13.17 | 282326 |
| 2025-05-01 | 12.45 | $12.59 | 167838 |
| 2025-04-30 | 12.40 | $12.73 | 138505 |
| 2025-04-29 | 12.29 | $12.65 | 143700 |
| 2025-04-28 | 12.18 | $12.54 | 129500 |
| 2025-04-25 | 12.09 | $12.52 | 174800 |
| 2025-04-24 | 11.99 | $12.56 | 272707 |
| 2025-04-23 | 11.86 | $12.30 | 216000 |
| 2025-04-22 | 11.79 | $11.81 | 217974 |
| 2025-04-21 | 11.87 | $11.58 | 404900 |
| 2025-04-17 | 12.05 | $12.51 | 427400 |
| 2025-04-16 | 11.98 | $12.30 | 444435 |
| 2025-04-15 | 11.97 | $12.30 | 417711 |
| 2025-04-14 | 11.96 | $12.42 | 536221 |
| 2025-04-11 | 11.93 | $11.78 | 244800 |
| 2025-04-10 | 12.10 | $12.11 | 261247 |
| 2025-04-09 | 12.21 | $12.67 | 462035 |
| 2025-04-08 | 12.18 | $11.88 | 295815 |
| 2025-04-07 | 12.40 | $12.06 | 573819 |
| 2025-04-04 | 12.62 | $12.20 | 317601 |
| 2025-04-03 | 12.86 | $12.79 | 316902 |
| 2025-04-02 | 12.96 | $12.82 | 618192 |
| 2025-04-01 | 13.09 | $12.97 | 621206 |
| 2025-03-31 | 13.20 | $13.75 | 642532 |
| 2025-03-28 | 13.10 | $13.20 | 338700 |
| 2025-03-27 | 13.15 | $13.16 | 307500 |
| 2025-03-26 | 13.24 | $13.11 | 368636 |
| 2025-03-25 | 13.37 | $13.11 | 653500 |
| 2025-03-24 | 13.53 | $13.21 | 516720 |
| 2025-03-21 | 13.70 | $13.14 | 2.4M |
| 2025-03-20 | 13.94 | $13.93 | 529530 |
| 2025-03-19 | 13.98 | $14.21 | 512205 |
| 2025-03-18 | 13.95 | $14.26 | 313525 |
| 2025-03-17 | 13.90 | $14.08 | 339002 |
| 2025-03-14 | 13.90 | $13.89 | 391541 |
| 2025-03-13 | 13.96 | $13.26 | 296300 |
| 2025-03-12 | 14.24 | $13.34 | 361737 |
| 2025-03-11 | 14.57 | $14.20 | 1.1M |
| 2025-03-10 | 14.69 | $14.06 | 572769 |
| 2025-03-07 | 14.88 | $14.58 | 369400 |
| 2025-03-06 | 14.95 | $14.97 | 422900 |
| 2025-03-05 | 14.91 | $15.32 | 492300 |
| 2025-03-04 | 14.75 | $15.03 | 576675 |
| 2025-03-03 | 14.65 | $15.06 | 842317 |
| 2025-02-28 | 14.51 | $14.66 | 726500 |
| 2025-02-27 | 14.48 | $15.16 | 1.0M |
| 2025-02-26 | 14.28 | $14.01 | 501700 |
| 2025-02-25 | 14.41 | $14.45 | 833700 |
| 2025-02-24 | 14.42 | $14.11 | 867600 |
| 2025-02-21 | 14.56 | $13.90 | 527842 |
| 2025-02-20 | 14.79 | $14.84 | 928911 |
| 2025-02-19 | 14.77 | $14.56 | 301909 |
| 2025-02-18 | 14.85 | $14.99 | 195839 |
| 2025-02-14 | 14.80 | $14.77 | 224954 |
| 2025-02-13 | 14.82 | $15.05 | 173700 |
| 2025-02-12 | 14.75 | $14.51 | 131589 |
| 2025-02-11 | 14.84 | $14.94 | 152300 |
| 2025-02-10 | 14.82 | $14.72 | 233354 |
| 2025-02-07 | 14.86 | $15.00 | 142600 |
| 2025-02-06 | 14.83 | $14.86 | 135203 |
| 2025-02-05 | 14.84 | $15.08 | 173500 |
| 2025-02-04 | 14.78 | $15.21 | 262617 |
| 2025-02-03 | 14.67 | $15.12 | 367500 |
| 2025-01-31 | 14.57 | $15.00 | 328800 |
| 2025-01-30 | 14.50 | $15.05 | 188547 |
| 2025-01-29 | 14.40 | $14.70 | 159800 |
| 2025-01-28 | 14.40 | $14.80 | 257533 |
| 2025-01-27 | 14.37 | $15.20 | 574700 |
| 2025-01-24 | 14.22 | $14.25 | 434917 |
| 2025-01-23 | 14.35 | $15.25 | 808100 |
| 2025-01-22 | 14.20 | $14.54 | 817504 |
| 2025-01-21 | 14.25 | $14.21 | 894819 |
| 2025-01-17 | 14.44 | $14.10 | 259514 |
| 2025-01-16 | 14.71 | $13.80 | 312400 |
| 2025-01-15 | 15.14 | $13.80 | 403162 |
| 2025-01-14 | 15.68 | $14.05 | 656432 |
| 2025-01-13 | 16.26 | $16.05 | 125142 |
| 2025-01-10 | 16.33 | $15.80 | 143045 |
| 2025-01-08 | 16.51 | $16.43 | 97700 |
| 2025-01-07 | 16.52 | $16.36 | 178645 |
| 2025-01-06 | 16.55 | $15.92 | 281094 |
| 2025-01-03 | 16.74 | $16.64 | 327655 |
| 2025-01-02 | 16.73 | $16.85 | 291046 |
| 2024-12-31 | 16.65 | $17.08 | 295200 |
| 2024-12-30 | 16.49 | $16.63 | 392400 |
| 2024-12-27 | 16.43 | $16.91 | 348685 |
| 2024-12-26 | 16.26 | $16.69 | 243032 |
| 2024-12-24 | 16.14 | $16.07 | 46129 |
| 2024-12-23 | 16.19 | $15.90 | 132406 |
| 2024-12-20 | 16.30 | $16.01 | 487248 |
| 2024-12-19 | 16.40 | $16.05 | 197500 |
| 2024-12-18 | 16.52 | $16.16 | 313027 |
| 2024-12-17 | 16.63 | $16.78 | 270500 |
| 2024-12-16 | 16.56 | $16.62 | 241200 |
| 2024-12-13 | 16.54 | $16.69 | 147209 |
| 2024-12-12 | 16.49 | $16.70 | 174309 |
| 2024-12-11 | 16.42 | $16.94 | 299900 |
| 2024-12-10 | 16.27 | $16.68 | 408714 |
| 2024-12-09 | 16.17 | $16.52 | 397300 |
| 2024-12-06 | 16.10 | $16.65 | 282817 |
| 2024-12-05 | 15.99 | $16.00 | 325221 |
| 2024-12-04 | 16.06 | $16.83 | 126400 |
| 2024-12-03 | 15.89 | $16.41 | 174200 |
| 2024-12-02 | 15.82 | $16.35 | 223608 |
| 2024-11-29 | 15.77 | $15.98 | 66018 |
| 2024-11-27 | 15.84 | $15.94 | 101100 |
| 2024-11-26 | 15.94 | $16.15 | 134834 |
| 2024-11-25 | 16.01 | $16.41 | 286800 |
| 2024-11-22 | 16.02 | $15.83 | 385400 |
| 2024-11-21 | 16.23 | $15.80 | 274111 |
| 2024-11-20 | 16.51 | $16.44 | 180749 |
| 2024-11-19 | 16.65 | $16.64 | 240847 |
| 2024-11-18 | 16.77 | $17.00 | 247000 |
| 2024-11-15 | 16.80 | $16.61 | 242202 |
| 2024-11-14 | 16.98 | $17.81 | 238300 |
| 2024-11-13 | 16.82 | $17.00 | 147905 |
| 2024-11-12 | 16.90 | $17.14 | 170200 |
| 2024-11-11 | 16.96 | $17.31 | 423100 |
| 2024-11-08 | 16.98 | $16.37 | 383726 |
| 2024-11-07 | 17.32 | $17.54 | 598910 |
| 2024-11-06 | 17.37 | $16.27 | 563454 |
| 2024-11-05 | 17.84 | $18.05 | 167200 |
| 2024-11-04 | 17.85 | $17.59 | 96600 |
| 2024-11-01 | 18.02 | $17.70 | 115100 |
| 2024-10-31 | 18.19 | $17.40 | 205748 |
| 2024-10-30 | 18.50 | $18.47 | 98605 |
| 2024-10-29 | 18.54 | $18.70 | 290100 |
| 2024-10-28 | 18.51 | $18.04 | 170403 |
| 2024-10-25 | 18.69 | $17.74 | 175312 |
| 2024-10-24 | 19.00 | $17.90 | 444436 |
| 2024-10-23 | 19.33 | $19.30 | 229749 |
| 2024-10-22 | 19.28 | $19.34 | 260300 |
| 2024-10-21 | 19.21 | $18.66 | 268875 |
| 2024-10-18 | 19.32 | $19.54 | 130429 |
| 2024-10-17 | 19.18 | $19.50 | 152244 |
| 2024-10-16 | 19.02 | $20.19 | 509297 |
| 2024-10-15 | 18.60 | $19.35 | 347120 |
| 2024-10-14 | 18.35 | $18.87 | 123416 |
| 2024-10-11 | 18.20 | $18.98 | 215418 |
| 2024-10-10 | 17.98 | $18.12 | 158400 |
| 2024-10-09 | 17.99 | $18.00 | 114704 |
| 2024-10-08 | 18.04 | $17.62 | 197100 |
| 2024-10-07 | 18.22 | $17.63 | 843921 |
| 2024-10-04 | 18.44 | $17.99 | 251040 |
| 2024-10-03 | 18.59 | $17.76 | 516366 |
| 2024-10-02 | 18.85 | $19.06 | 304429 |
| 2024-10-01 | 18.76 | $18.91 | 608100 |
| 2024-09-30 | 18.68 | $18.38 | 422712 |
| 2024-09-27 | 18.75 | $18.30 | 339827 |
| 2024-09-26 | 18.86 | $19.10 | 359835 |
| 2024-09-25 | 18.74 | $19.34 | 661608 |
| 2024-09-24 | 18.51 | $19.35 | 423381 |
| 2024-09-23 | 18.22 | $19.07 | 670116 |
| 2024-09-20 | 17.96 | $18.28 | 2.8M |
| 2024-09-19 | 17.89 | $17.97 | 360500 |
| 2024-09-18 | 17.91 | $17.08 | 202500 |
| 2024-09-17 | 18.21 | $17.22 | 402800 |
| 2024-09-16 | 18.53 | $17.55 | 252800 |
| 2024-09-13 | 18.81 | $18.15 | 222148 |
| 2024-09-12 | 18.96 | $17.94 | 332228 |
| 2024-09-11 | 19.20 | $18.52 | 235111 |
| 2024-09-10 | 19.30 | $18.31 | 208300 |
| 2024-09-09 | 19.47 | $18.22 | 340300 |
| 2024-09-06 | 19.70 | $19.19 | 286600 |
| 2024-09-05 | 19.66 | $19.58 | 205231 |
| 2024-09-04 | 19.47 | $19.67 | 347088 |
| 2024-09-03 | 19.20 | $19.30 | 373101 |
| 2024-08-30 | 18.97 | $19.83 | 418750 |
| 2024-08-29 | 18.50 | $19.71 | 562214 |
| 2024-08-28 | 17.97 | $18.80 | 649725 |
| 2024-08-27 | 17.59 | $18.58 | 1.5M |
| 2024-08-26 | 17.20 | $17.52 | 526500 |
| 2024-08-23 | 17.05 | $17.27 | 105500 |
| 2024-08-22 | 16.94 | $17.02 | 185635 |
| 2024-08-21 | 16.89 | $16.91 | 186300 |
| 2024-08-20 | 16.87 | $17.35 | 101549 |
| 2024-08-19 | 16.69 | $17.50 | 238400 |
| 2024-08-16 | 16.43 | $16.94 | 829400 |
| 2024-08-15 | 16.29 | $16.97 | 792133 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.89
2026-07-21
Close Price
$10.45
Vol: 341021
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.26
Average
48.41
Maximum
68.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 57.89 | $10.45 | 341021 |
| 2026-07-20 | 57.79 | $10.44 | 583900 |
| 2026-07-17 | 54.77 | $10.15 | 390716 |
| 2026-07-16 | 55.42 | $10.20 | 559353 |
| 2026-07-15 | 51.00 | $9.80 | 669613 |
| 2026-07-14 | 51.00 | $9.80 | 636000 |
| 2026-07-13 | 54.27 | $10.07 | 437325 |
| 2026-07-10 | 54.40 | $10.08 | 416800 |
| 2026-07-09 | 54.51 | $10.09 | 375600 |
| 2026-07-08 | 55.19 | $10.15 | 625013 |
| 2026-07-07 | 63.59 | $10.82 | 402811 |
| 2026-07-06 | 63.59 | $10.82 | 643403 |
| 2026-07-02 | 63.14 | $10.76 | 677502 |
| 2026-07-01 | 57.91 | $10.13 | 625400 |
| 2026-06-30 | 55.13 | $9.84 | 477150 |
| 2026-06-29 | 56.22 | $9.93 | 527811 |
| 2026-06-26 | 54.31 | $9.73 | 1.0M |
| 2026-06-25 | 50.49 | $9.36 | 604300 |
| 2026-06-24 | 50.93 | $9.40 | 526300 |
| 2026-06-23 | 48.61 | $9.18 | 334500 |
| 2026-06-22 | 46.99 | $9.03 | 410169 |
| 2026-06-18 | 45.68 | $8.91 | 505800 |
| 2026-06-17 | 47.25 | $9.08 | 342600 |
| 2026-06-16 | 48.93 | $9.26 | 1.3M |
| 2026-06-15 | 51.25 | $9.50 | 801500 |
| 2026-06-12 | 49.84 | $9.35 | 487620 |
| 2026-06-11 | 52.94 | $9.67 | 564100 |
| 2026-06-10 | 49.69 | $9.32 | 514610 |
| 2026-06-09 | 50.54 | $9.41 | 556318 |
| 2026-06-08 | 44.72 | $8.83 | 901965 |
| 2026-06-05 | 43.08 | $8.68 | 411000 |
| 2026-06-04 | 42.21 | $8.60 | 1.5M |
| 2026-06-03 | 32.80 | $7.83 | 1.9M |
| 2026-06-02 | 46.14 | $9.27 | 369964 |
| 2026-06-01 | 45.41 | $9.22 | 289712 |
| 2026-05-29 | 45.53 | $9.23 | 909500 |
| 2026-05-28 | 48.26 | $9.46 | 291200 |
| 2026-05-27 | 47.48 | $9.40 | 267701 |
| 2026-05-26 | 46.06 | $9.29 | 284534 |
| 2026-05-22 | 45.29 | $9.23 | 379700 |
| 2026-05-21 | 45.05 | $9.21 | 342500 |
| 2026-05-20 | 47.49 | $9.45 | 416000 |
| 2026-05-19 | 51.35 | $9.80 | 434222 |
| 2026-05-18 | 55.51 | $10.14 | 368600 |
| 2026-05-15 | 55.11 | $10.10 | 519100 |
| 2026-05-14 | 57.87 | $10.32 | 308700 |
| 2026-05-13 | 53.76 | $9.91 | 420617 |
| 2026-05-12 | 55.78 | $10.07 | 267100 |
| 2026-05-11 | 54.57 | $9.95 | 400708 |
| 2026-05-08 | 56.53 | $10.11 | 385500 |
| 2026-05-07 | 54.49 | $9.90 | 728208 |
| 2026-05-06 | 48.70 | $9.37 | 547536 |
| 2026-05-05 | 58.90 | $10.13 | 492300 |
| 2026-05-04 | 57.22 | $9.98 | 446400 |
| 2026-05-01 | 59.85 | $10.15 | 758900 |
| 2026-04-30 | 55.38 | $9.76 | 456088 |
| 2026-04-29 | 53.75 | $9.63 | 341425 |
| 2026-04-28 | 54.92 | $9.71 | 293034 |
| 2026-04-27 | 60.06 | $10.04 | 241900 |
| 2026-04-24 | 55.90 | $9.69 | 388500 |
| 2026-04-23 | 55.78 | $9.68 | 348710 |
| 2026-04-22 | 58.46 | $9.85 | 204700 |
| 2026-04-21 | 57.19 | $9.74 | 430700 |
| 2026-04-20 | 64.28 | $10.16 | 359547 |
| 2026-04-17 | 61.59 | $9.91 | 585046 |
| 2026-04-16 | 55.61 | $9.44 | 288629 |
| 2026-04-15 | 55.61 | $9.44 | 271200 |
| 2026-04-14 | 55.35 | $9.42 | 355527 |
| 2026-04-13 | 53.35 | $9.27 | 265400 |
| 2026-04-10 | 55.39 | $9.40 | 304600 |
| 2026-04-09 | 57.48 | $9.53 | 275330 |
| 2026-04-08 | 55.00 | $9.33 | 589433 |
| 2026-04-07 | 50.77 | $9.02 | 231900 |
| 2026-04-06 | 49.76 | $8.95 | 299289 |
| 2026-04-02 | 45.33 | $8.66 | 300500 |
| 2026-04-01 | 45.46 | $8.67 | 260313 |
| 2026-03-31 | 43.76 | $8.56 | 469900 |
| 2026-03-30 | 38.82 | $8.26 | 218700 |
| 2026-03-27 | 42.75 | $8.59 | 278633 |
| 2026-03-26 | 45.25 | $8.78 | 317803 |
| 2026-03-25 | 45.25 | $8.78 | 246600 |
| 2026-03-24 | 42.19 | $8.59 | 381500 |
| 2026-03-23 | 42.79 | $8.64 | 434293 |
| 2026-03-20 | 40.05 | $8.47 | 763549 |
| 2026-03-19 | 42.68 | $8.70 | 384739 |
| 2026-03-18 | 46.87 | $9.03 | 292593 |
| 2026-03-17 | 50.74 | $9.30 | 263834 |
| 2026-03-16 | 50.01 | $9.25 | 322700 |
| 2026-03-13 | 52.05 | $9.39 | 302232 |
| 2026-03-12 | 49.97 | $9.24 | 352012 |
| 2026-03-11 | 46.76 | $9.02 | 248511 |
| 2026-03-10 | 47.02 | $9.04 | 432210 |
| 2026-03-09 | 48.70 | $9.17 | 742748 |
| 2026-03-06 | 44.81 | $8.90 | 442569 |
| 2026-03-05 | 52.35 | $9.44 | 881326 |
| 2026-03-04 | 55.64 | $9.64 | 389500 |
| 2026-03-03 | 52.37 | $9.41 | 319200 |
| 2026-03-02 | 53.51 | $9.48 | 343200 |
| 2026-02-27 | 52.24 | $9.39 | 429627 |
| 2026-02-26 | 53.63 | $9.48 | 820245 |
| 2026-02-25 | 60.06 | $9.86 | 436500 |
| 2026-02-24 | 56.97 | $9.62 | 350821 |
| 2026-02-23 | 58.58 | $9.71 | 494800 |
| 2026-02-20 | 54.49 | $9.41 | 294594 |
| 2026-02-19 | 57.18 | $9.56 | 335000 |
| 2026-02-18 | 60.98 | $9.76 | 460100 |
| 2026-02-17 | 61.37 | $9.78 | 448326 |
| 2026-02-13 | 59.15 | $9.60 | 384535 |
| 2026-02-12 | 57.60 | $9.48 | 455525 |
| 2026-02-11 | 55.89 | $9.35 | 359350 |
| 2026-02-10 | 50.46 | $8.98 | 255558 |
| 2026-02-09 | 50.95 | $9.01 | 317355 |
| 2026-02-06 | 49.89 | $8.94 | 1.0M |
| 2026-02-05 | 43.96 | $8.58 | 310258 |
| 2026-02-04 | 43.43 | $8.55 | 440826 |
| 2026-02-03 | 42.57 | $8.50 | 421900 |
| 2026-02-02 | 43.71 | $8.59 | 598841 |
| 2026-01-30 | 36.16 | $8.17 | 458906 |
| 2026-01-29 | 36.94 | $8.24 | 253051 |
| 2026-01-28 | 37.05 | $8.25 | 298100 |
| 2026-01-27 | 37.69 | $8.31 | 362800 |
| 2026-01-26 | 39.28 | $8.46 | 266207 |
| 2026-01-23 | 40.37 | $8.56 | 368012 |
| 2026-01-22 | 41.12 | $8.63 | 303169 |
| 2026-01-21 | 39.75 | $8.54 | 410929 |
| 2026-01-20 | 35.96 | $8.30 | 393000 |
| 2026-01-16 | 38.86 | $8.60 | 452700 |
| 2026-01-15 | 42.08 | $8.90 | 278600 |
| 2026-01-14 | 38.70 | $8.69 | 552400 |
| 2026-01-13 | 40.30 | $8.84 | 212830 |
| 2026-01-12 | 40.51 | $8.86 | 287519 |
| 2026-01-09 | 40.61 | $8.87 | 399536 |
| 2026-01-08 | 44.18 | $9.21 | 554600 |
| 2026-01-07 | 41.60 | $9.03 | 237300 |
| 2026-01-06 | 44.77 | $9.32 | 336047 |
| 2026-01-05 | 38.98 | $8.94 | 368000 |
| 2026-01-02 | 33.77 | $8.64 | 389114 |
| 2025-12-31 | 35.60 | $8.83 | 316025 |
| 2025-12-30 | 37.75 | $9.04 | 475805 |
| 2025-12-29 | 36.36 | $8.96 | 793837 |
| 2025-12-26 | 39.05 | $9.22 | 583014 |
| 2025-12-24 | 34.63 | $8.97 | 274800 |
| 2025-12-23 | 31.62 | $8.81 | 495646 |
| 2025-12-22 | 31.71 | $8.82 | 447672 |
| 2025-12-19 | 31.53 | $8.81 | 435455 |
| 2025-12-18 | 32.50 | $8.93 | 393436 |
| 2025-12-17 | 32.58 | $8.94 | 392600 |
| 2025-12-16 | 32.42 | $8.93 | 609800 |
| 2025-12-15 | 31.97 | $8.90 | 419253 |
| 2025-12-12 | 30.36 | $8.79 | 445593 |
| 2025-12-11 | 29.49 | $8.73 | 619633 |
| 2025-12-10 | 26.75 | $8.54 | 1.3M |
| 2025-12-09 | 27.01 | $8.59 | 613400 |
| 2025-12-08 | 26.87 | $8.58 | 939441 |
| 2025-12-05 | 27.92 | $8.79 | 546500 |
| 2025-12-04 | 28.31 | $8.87 | 470600 |
| 2025-12-03 | 28.60 | $8.93 | 460900 |
| 2025-12-02 | 28.02 | $8.88 | 478600 |
| 2025-12-01 | 27.00 | $8.79 | 482633 |
| 2025-11-28 | 26.89 | $8.78 | 282100 |
| 2025-11-26 | 27.96 | $9.05 | 352526 |
| 2025-11-25 | 28.28 | $9.13 | 795714 |
| 2025-11-24 | 25.78 | $8.88 | 796126 |
| 2025-11-21 | 25.98 | $8.94 | 721000 |
| 2025-11-20 | 23.05 | $8.64 | 690102 |
| 2025-11-19 | 22.95 | $8.63 | 804419 |
| 2025-11-18 | 23.14 | $8.70 | 1.1M |
| 2025-11-17 | 19.26 | $8.28 | 1.4M |
| 2025-11-14 | 21.02 | $9.01 | 1.9M |
| 2025-11-13 | 21.76 | $9.30 | 3.8M |
| 2025-11-12 | 48.70 | $14.05 | 608600 |
| 2025-11-11 | 48.70 | $14.05 | 287233 |
| 2025-11-10 | 43.52 | $13.66 | 397000 |
| 2025-11-07 | 53.20 | $14.40 | 267011 |
| 2025-11-06 | 54.13 | $14.46 | 260407 |
| 2025-11-05 | 57.46 | $14.67 | 340100 |
| 2025-11-04 | 56.12 | $14.56 | 373769 |
| 2025-11-03 | 58.02 | $14.68 | 475600 |
| 2025-10-31 | 56.62 | $14.56 | 209100 |
| 2025-10-30 | 56.92 | $14.58 | 244227 |
| 2025-10-29 | 63.82 | $15.01 | 272643 |
| 2025-10-28 | 65.22 | $15.09 | 382000 |
| 2025-10-27 | 66.07 | $15.14 | 358254 |
| 2025-10-24 | 67.25 | $15.21 | 400831 |
| 2025-10-23 | 63.74 | $14.81 | 269500 |
| 2025-10-22 | 64.23 | $14.84 | 316720 |
| 2025-10-21 | 66.33 | $14.97 | 353800 |
| 2025-10-20 | 64.01 | $14.70 | 359400 |
| 2025-10-17 | 63.39 | $14.63 | 322900 |
| 2025-10-16 | 63.04 | $14.59 | 258642 |
| 2025-10-15 | 62.28 | $14.50 | 241700 |
| 2025-10-14 | 60.47 | $14.29 | 353537 |
| 2025-10-13 | 59.05 | $14.13 | 306323 |
| 2025-10-10 | 58.34 | $14.05 | 254480 |
| 2025-10-09 | 62.05 | $14.34 | 246500 |
| 2025-10-08 | 66.49 | $14.66 | 308800 |
| 2025-10-07 | 66.20 | $14.62 | 567915 |
| 2025-10-06 | 64.62 | $14.40 | 476935 |
| 2025-10-03 | 61.67 | $14.02 | 691720 |
| 2025-10-02 | 53.67 | $13.19 | 425303 |
| 2025-10-01 | 52.42 | $13.08 | 302500 |
| 2025-09-30 | 54.58 | $13.25 | 275803 |
| 2025-09-29 | 54.84 | $13.27 | 237500 |
| 2025-09-26 | 54.74 | $13.26 | 269800 |
| 2025-09-25 | 54.06 | $13.19 | 299811 |
| 2025-09-24 | 56.94 | $13.44 | 275400 |
| 2025-09-23 | 54.94 | $13.22 | 314800 |
| 2025-09-22 | 53.14 | $13.03 | 267800 |
| 2025-09-19 | 51.11 | $12.82 | 2.4M |
| 2025-09-18 | 56.56 | $13.31 | 501729 |
| 2025-09-17 | 51.66 | $12.82 | 339681 |
| 2025-09-16 | 52.23 | $12.87 | 372455 |
| 2025-09-15 | 50.24 | $12.68 | 279232 |
| 2025-09-12 | 54.80 | $13.08 | 286300 |
| 2025-09-11 | 57.14 | $13.27 | 336900 |
| 2025-09-10 | 54.83 | $13.03 | 317609 |
| 2025-09-09 | 60.67 | $13.48 | 291800 |
| 2025-09-08 | 60.94 | $13.50 | 444851 |
| 2025-09-05 | 57.87 | $13.16 | 278100 |
| 2025-09-04 | 54.89 | $12.86 | 178700 |
| 2025-09-03 | 54.18 | $12.79 | 253500 |
| 2025-09-02 | 52.96 | $12.67 | 151900 |
| 2025-08-29 | 53.18 | $12.69 | 179800 |
| 2025-08-28 | 51.63 | $12.53 | 149500 |
| 2025-08-27 | 53.53 | $12.71 | 187018 |
| 2025-08-26 | 51.85 | $12.53 | 665795 |
| 2025-08-25 | 53.48 | $12.69 | 201748 |
| 2025-08-22 | 56.55 | $12.98 | 317700 |
| 2025-08-21 | 54.67 | $12.76 | 287041 |
| 2025-08-20 | 57.46 | $13.02 | 290700 |
| 2025-08-19 | 56.65 | $12.92 | 226200 |
| 2025-08-18 | 54.18 | $12.62 | 272836 |
| 2025-08-15 | 52.99 | $12.48 | 447648 |
| 2025-08-14 | 53.08 | $12.49 | 288500 |
| 2025-08-13 | 54.73 | $12.67 | 480500 |
| 2025-08-12 | 53.19 | $12.47 | 452140 |
| 2025-08-11 | 49.70 | $12.04 | 356860 |
| 2025-08-08 | 48.43 | $11.89 | 497469 |
| 2025-08-07 | 44.70 | $11.47 | 599942 |
| 2025-08-06 | 43.12 | $11.30 | 1.0M |
| 2025-08-05 | 36.53 | $10.65 | 481297 |
| 2025-08-04 | 32.65 | $10.31 | 372200 |
| 2025-08-01 | 31.60 | $10.22 | 470100 |
| 2025-07-31 | 33.71 | $10.60 | 308000 |
| 2025-07-30 | 34.17 | $10.68 | 272738 |
| 2025-07-29 | 34.33 | $10.71 | 302900 |
| 2025-07-28 | 33.82 | $10.66 | 387737 |
| 2025-07-25 | 35.93 | $11.06 | 447500 |
| 2025-07-24 | 33.26 | $10.79 | 670044 |
| 2025-07-23 | 34.64 | $11.06 | 550121 |
| 2025-07-22 | 28.97 | $10.51 | 793600 |
| 2025-07-21 | 31.01 | $10.95 | 449500 |
| 2025-07-18 | 31.78 | $11.11 | 527700 |
| 2025-07-17 | 34.17 | $11.58 | 854130 |
| 2025-07-16 | 36.55 | $12.01 | 1.1M |
| 2025-07-15 | 51.78 | $13.92 | 445645 |
| 2025-07-14 | 58.71 | $14.49 | 438315 |
| 2025-07-11 | 55.54 | $14.17 | 297000 |
| 2025-07-10 | 56.83 | $14.27 | 341700 |
| 2025-07-09 | 52.39 | $13.85 | 300338 |
| 2025-07-08 | 51.49 | $13.77 | 570600 |
| 2025-07-07 | 45.75 | $13.30 | 316242 |
| 2025-07-03 | 46.76 | $13.39 | 104100 |
| 2025-07-02 | 47.08 | $13.42 | 240824 |
| 2025-07-01 | 50.57 | $13.73 | 246878 |
| 2025-06-30 | 49.77 | $13.66 | 180600 |
| 2025-06-27 | 49.99 | $13.68 | 827900 |
| 2025-06-26 | 45.80 | $13.31 | 446148 |
| 2025-06-25 | 43.49 | $13.12 | 122600 |
| 2025-06-24 | 44.15 | $13.19 | 305342 |
| 2025-06-23 | 41.13 | $12.94 | 366116 |
| 2025-06-20 | 41.99 | $13.04 | 339801 |
| 2025-06-18 | 41.05 | $12.96 | 338000 |
| 2025-06-17 | 38.07 | $12.71 | 316027 |
| 2025-06-16 | 39.67 | $12.92 | 326700 |
| 2025-06-13 | 41.49 | $13.15 | 267500 |
| 2025-06-12 | 44.88 | $13.55 | 239000 |
| 2025-06-11 | 42.54 | $13.34 | 216100 |
| 2025-06-10 | 43.20 | $13.42 | 423744 |
| 2025-06-09 | 45.39 | $13.68 | 447600 |
| 2025-06-06 | 58.10 | $14.86 | 204510 |
| 2025-06-05 | 57.03 | $14.75 | 258766 |
| 2025-06-04 | 55.27 | $14.57 | 153404 |
| 2025-06-03 | 55.27 | $14.57 | 176500 |
| 2025-06-02 | 53.74 | $14.41 | 209700 |
| 2025-05-30 | 54.51 | $14.48 | 205309 |
| 2025-05-29 | 56.96 | $14.70 | 177702 |
| 2025-05-28 | 58.32 | $14.82 | 199531 |
| 2025-05-27 | 58.87 | $14.87 | 209100 |
| 2025-05-23 | 56.92 | $14.62 | 281000 |
| 2025-05-22 | 58.83 | $14.80 | 262600 |
| 2025-05-21 | 60.32 | $14.94 | 223700 |
| 2025-05-20 | 62.36 | $15.13 | 114865 |
| 2025-05-19 | 62.57 | $15.15 | 236309 |
| 2025-05-16 | 65.31 | $15.41 | 503648 |
| 2025-05-15 | 64.28 | $15.23 | 564922 |
| 2025-05-14 | 60.17 | $14.57 | 289722 |
| 2025-05-13 | 59.84 | $14.52 | 247900 |
| 2025-05-12 | 62.93 | $14.83 | 346507 |
| 2025-05-09 | 61.02 | $14.52 | 239200 |
| 2025-05-08 | 61.41 | $14.56 | 518900 |
| 2025-05-07 | 59.25 | $14.21 | 688600 |
| 2025-05-06 | 50.18 | $13.01 | 409628 |
| 2025-05-05 | 51.63 | $13.17 | 193525 |
| 2025-05-02 | 51.63 | $13.17 | 282326 |
| 2025-05-01 | 46.56 | $12.59 | 167838 |
| 2025-04-30 | 47.71 | $12.73 | 138505 |
| 2025-04-29 | 47.00 | $12.65 | 143700 |
| 2025-04-28 | 46.04 | $12.54 | 129500 |
| 2025-04-25 | 45.88 | $12.52 | 174800 |
| 2025-04-24 | 46.15 | $12.56 | 272707 |
| 2025-04-23 | 44.09 | $12.30 | 216000 |
| 2025-04-22 | 39.97 | $11.81 | 217974 |
| 2025-04-21 | 37.93 | $11.58 | 404900 |
| 2025-04-17 | 43.62 | $12.51 | 427400 |
| 2025-04-16 | 41.75 | $12.30 | 444435 |
| 2025-04-15 | 41.75 | $12.30 | 417711 |
| 2025-04-14 | 42.47 | $12.42 | 536221 |
| 2025-04-11 | 36.90 | $11.78 | 244800 |
| 2025-04-10 | 38.74 | $12.11 | 261247 |
| 2025-04-09 | 42.12 | $12.67 | 462035 |
| 2025-04-08 | 34.45 | $11.88 | 295815 |
| 2025-04-07 | 35.47 | $12.06 | 573819 |
| 2025-04-04 | 36.26 | $12.20 | 317601 |
| 2025-04-03 | 39.82 | $12.79 | 316902 |
| 2025-04-02 | 40.01 | $12.82 | 618192 |
| 2025-04-01 | 40.93 | $12.97 | 621206 |
| 2025-03-31 | 46.22 | $13.75 | 642532 |
| 2025-03-28 | 41.13 | $13.20 | 338700 |
| 2025-03-27 | 40.74 | $13.16 | 307500 |
| 2025-03-26 | 40.27 | $13.11 | 368636 |
| 2025-03-25 | 40.27 | $13.11 | 653500 |
| 2025-03-24 | 40.85 | $13.21 | 516720 |
| 2025-03-21 | 40.28 | $13.14 | 2.4M |
| 2025-03-20 | 44.95 | $13.93 | 529530 |
| 2025-03-19 | 46.77 | $14.21 | 512205 |
| 2025-03-18 | 47.10 | $14.26 | 313525 |
| 2025-03-17 | 45.81 | $14.08 | 339002 |
| 2025-03-14 | 44.46 | $13.89 | 391541 |
| 2025-03-13 | 39.72 | $13.26 | 296300 |
| 2025-03-12 | 40.13 | $13.34 | 361737 |
| 2025-03-11 | 44.90 | $14.20 | 1.1M |
| 2025-03-10 | 43.87 | $14.06 | 572769 |
| 2025-03-07 | 46.97 | $14.58 | 369400 |
| 2025-03-06 | 49.47 | $14.97 | 422900 |
| 2025-03-05 | 51.82 | $15.32 | 492300 |
| 2025-03-04 | 49.95 | $15.03 | 576675 |
| 2025-03-03 | 50.14 | $15.06 | 842317 |
| 2025-02-28 | 47.60 | $14.66 | 726500 |
| 2025-02-27 | 50.66 | $15.16 | 1.0M |
| 2025-02-26 | 42.59 | $14.01 | 501700 |
| 2025-02-25 | 45.28 | $14.45 | 833700 |
| 2025-02-24 | 42.62 | $14.11 | 867600 |
| 2025-02-21 | 40.93 | $13.90 | 527842 |
| 2025-02-20 | 46.78 | $14.84 | 928911 |
| 2025-02-19 | 44.54 | $14.56 | 301909 |
| 2025-02-18 | 47.46 | $14.99 | 195839 |
| 2025-02-14 | 45.73 | $14.77 | 224954 |
| 2025-02-13 | 47.62 | $15.05 | 173700 |
| 2025-02-12 | 43.32 | $14.51 | 131589 |
| 2025-02-11 | 46.19 | $14.94 | 152300 |
| 2025-02-10 | 44.40 | $14.72 | 233354 |
| 2025-02-07 | 46.26 | $15.00 | 142600 |
| 2025-02-06 | 45.17 | $14.86 | 135203 |
| 2025-02-05 | 46.58 | $15.08 | 173500 |
| 2025-02-04 | 47.41 | $15.21 | 262617 |
| 2025-02-03 | 46.79 | $15.12 | 367500 |
| 2025-01-31 | 45.97 | $15.00 | 328800 |
| 2025-01-30 | 46.25 | $15.05 | 188547 |
| 2025-01-29 | 43.98 | $14.70 | 159800 |
| 2025-01-28 | 44.49 | $14.80 | 257533 |
| 2025-01-27 | 46.54 | $15.20 | 574700 |
| 2025-01-24 | 40.34 | $14.25 | 434917 |
| 2025-01-23 | 45.64 | $15.25 | 808100 |
| 2025-01-22 | 40.35 | $14.54 | 817504 |
| 2025-01-21 | 37.68 | $14.21 | 894819 |
| 2025-01-17 | 36.78 | $14.10 | 259514 |
| 2025-01-16 | 34.33 | $13.80 | 312400 |
| 2025-01-15 | 34.33 | $13.80 | 403162 |
| 2025-01-14 | 35.36 | $14.05 | 656432 |
| 2025-01-13 | 45.82 | $16.05 | 125142 |
| 2025-01-10 | 43.85 | $15.80 | 143045 |
| 2025-01-08 | 48.03 | $16.43 | 97700 |
| 2025-01-07 | 47.50 | $16.36 | 178645 |
| 2025-01-06 | 44.10 | $15.92 | 281094 |
| 2025-01-03 | 49.04 | $16.64 | 327655 |
| 2025-01-02 | 50.61 | $16.85 | 291046 |
| 2024-12-31 | 52.35 | $17.08 | 295200 |
| 2024-12-30 | 49.09 | $16.63 | 392400 |
| 2024-12-27 | 51.16 | $16.91 | 348685 |
| 2024-12-26 | 49.58 | $16.69 | 243032 |
| 2024-12-24 | 44.78 | $16.07 | 46129 |
| 2024-12-23 | 43.37 | $15.90 | 132406 |
| 2024-12-20 | 44.06 | $16.01 | 487248 |
| 2024-12-19 | 44.30 | $16.05 | 197500 |
| 2024-12-18 | 44.95 | $16.16 | 313027 |
| 2024-12-17 | 48.77 | $16.78 | 270500 |
| 2024-12-16 | 47.68 | $16.62 | 241200 |
| 2024-12-13 | 48.11 | $16.69 | 147209 |
| 2024-12-12 | 48.16 | $16.70 | 174309 |
| 2024-12-11 | 49.53 | $16.94 | 299900 |
| 2024-12-10 | 48.01 | $16.68 | 408714 |
| 2024-12-09 | 47.08 | $16.52 | 397300 |
| 2024-12-06 | 47.74 | $16.65 | 282817 |
| 2024-12-05 | 44.01 | $16.00 | 325221 |
| 2024-12-04 | 48.18 | $16.83 | 126400 |
| 2024-12-03 | 45.71 | $16.41 | 174200 |
| 2024-12-02 | 45.35 | $16.35 | 223608 |
| 2024-11-29 | 43.18 | $15.98 | 66018 |
| 2024-11-27 | 42.95 | $15.94 | 101100 |
| 2024-11-26 | 43.84 | $16.15 | 134834 |
| 2024-11-25 | 44.95 | $16.41 | 286800 |
| 2024-11-22 | 41.85 | $15.83 | 385400 |
| 2024-11-21 | 41.68 | $15.80 | 274111 |
| 2024-11-20 | 44.17 | $16.44 | 180749 |
| 2024-11-19 | 44.97 | $16.64 | 240847 |
| 2024-11-18 | 46.39 | $17.00 | 247000 |
| 2024-11-15 | 44.58 | $16.61 | 242202 |
| 2024-11-14 | 49.47 | $17.81 | 238300 |
| 2024-11-13 | 45.65 | $17.00 | 147905 |
| 2024-11-12 | 46.22 | $17.14 | 170200 |
| 2024-11-11 | 46.90 | $17.31 | 423100 |
| 2024-11-08 | 42.45 | $16.37 | 383726 |
| 2024-11-07 | 47.12 | $17.54 | 598910 |
| 2024-11-06 | 40.35 | $16.27 | 563454 |
| 2024-11-05 | 48.65 | $18.05 | 167200 |
| 2024-11-04 | 45.92 | $17.59 | 96600 |
| 2024-11-01 | 46.48 | $17.70 | 115100 |
| 2024-10-31 | 44.73 | $17.40 | 205748 |
| 2024-10-30 | 50.30 | $18.47 | 98605 |
| 2024-10-29 | 51.62 | $18.70 | 290100 |
| 2024-10-28 | 47.91 | $18.04 | 170403 |
| 2024-10-25 | 46.13 | $17.74 | 175312 |
| 2024-10-24 | 46.94 | $17.90 | 444436 |
| 2024-10-23 | 55.01 | $19.30 | 229749 |
| 2024-10-22 | 55.27 | $19.34 | 260300 |
| 2024-10-21 | 51.60 | $18.66 | 268875 |
| 2024-10-18 | 57.38 | $19.54 | 130429 |
| 2024-10-17 | 57.18 | $19.50 | 152244 |
| 2024-10-16 | 62.12 | $20.19 | 509297 |
| 2024-10-15 | 57.91 | $19.35 | 347120 |
| 2024-10-14 | 55.21 | $18.87 | 123416 |
| 2024-10-11 | 55.99 | $18.98 | 215418 |
| 2024-10-10 | 50.81 | $18.12 | 158400 |
| 2024-10-09 | 50.03 | $18.00 | 114704 |
| 2024-10-08 | 47.53 | $17.62 | 197100 |
| 2024-10-07 | 47.59 | $17.63 | 843921 |
| 2024-10-04 | 49.72 | $17.99 | 251040 |
| 2024-10-03 | 48.31 | $17.76 | 516366 |
| 2024-10-02 | 56.84 | $19.06 | 304429 |
| 2024-10-01 | 55.99 | $18.91 | 608100 |
| 2024-09-30 | 52.87 | $18.38 | 422712 |
| 2024-09-27 | 52.38 | $18.30 | 339827 |
| 2024-09-26 | 58.05 | $19.10 | 359835 |
| 2024-09-25 | 59.90 | $19.34 | 661608 |
| 2024-09-24 | 59.98 | $19.35 | 423381 |
| 2024-09-23 | 58.59 | $19.07 | 670116 |
| 2024-09-20 | 54.34 | $18.28 | 2.8M |
| 2024-09-19 | 52.52 | $17.97 | 360500 |
| 2024-09-18 | 46.75 | $17.08 | 202500 |
| 2024-09-17 | 47.61 | $17.22 | 402800 |
| 2024-09-16 | 49.67 | $17.55 | 252800 |
| 2024-09-13 | 53.68 | $18.15 | 222148 |
| 2024-09-12 | 52.41 | $17.94 | 332228 |
| 2024-09-11 | 56.50 | $18.52 | 235111 |
| 2024-09-10 | 55.30 | $18.31 | 208300 |
| 2024-09-09 | 54.79 | $18.22 | 340300 |
| 2024-09-06 | 62.00 | $19.19 | 286600 |
| 2024-09-05 | 65.28 | $19.58 | 205231 |
| 2024-09-04 | 66.05 | $19.67 | 347088 |
| 2024-09-03 | 64.41 | $19.30 | 373101 |
| 2024-08-30 | 68.92 | $19.83 | 418750 |
| 2024-08-29 | 68.45 | $19.71 | 562214 |
| 2024-08-28 | 64.54 | $18.80 | 649725 |
| 2024-08-27 | 63.51 | $18.58 | 1.5M |
| 2024-08-26 | 57.87 | $17.52 | 526500 |
| 2024-08-23 | 56.36 | $17.27 | 105500 |
| 2024-08-22 | 54.82 | $17.02 | 185635 |
| 2024-08-21 | 54.14 | $16.91 | 186300 |
| 2024-08-20 | 57.40 | $17.35 | 101549 |
| 2024-08-19 | 58.55 | $17.50 | 238400 |
| 2024-08-16 | 55.40 | $16.94 | 829400 |
| 2024-08-15 | 55.61 | $16.97 | 792133 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-28.29
2026-07-21
Close Price
$10.45
Vol: 341021
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.56
Maximum
-0.49
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -28.29 | $10.45 | 341021 |
| 2026-07-20 | -27.19 | $10.44 | 583900 |
| 2026-07-17 | -40.18 | $10.15 | 390716 |
| 2026-07-16 | -37.90 | $10.20 | 559353 |
| 2026-07-15 | -56.16 | $9.80 | 669613 |
| 2026-07-14 | -56.16 | $9.80 | 636000 |
| 2026-07-13 | -43.84 | $10.07 | 437325 |
| 2026-07-10 | -43.38 | $10.08 | 416800 |
| 2026-07-09 | -42.92 | $10.09 | 375600 |
| 2026-07-08 | -38.77 | $10.15 | 625013 |
| 2026-07-07 | -7.50 | $10.82 | 402811 |
| 2026-07-06 | -7.50 | $10.82 | 643403 |
| 2026-07-02 | -0.71 | $10.76 | 677502 |
| 2026-07-01 | -9.70 | $10.13 | 625400 |
| 2026-06-30 | -8.97 | $9.84 | 477150 |
| 2026-06-29 | -5.13 | $9.93 | 527811 |
| 2026-06-26 | -2.42 | $9.73 | 1.0M |
| 2026-06-25 | -20.29 | $9.36 | 604300 |
| 2026-06-24 | -18.36 | $9.40 | 526300 |
| 2026-06-23 | -28.99 | $9.18 | 334500 |
| 2026-06-22 | -36.23 | $9.03 | 410169 |
| 2026-06-18 | -42.03 | $8.91 | 505800 |
| 2026-06-17 | -33.82 | $9.08 | 342600 |
| 2026-06-16 | -38.74 | $9.26 | 1.3M |
| 2026-06-15 | -33.46 | $9.50 | 801500 |
| 2026-06-12 | -39.03 | $9.35 | 487620 |
| 2026-06-11 | -27.14 | $9.67 | 564100 |
| 2026-06-10 | -40.15 | $9.32 | 514610 |
| 2026-06-09 | -36.80 | $9.41 | 556318 |
| 2026-06-08 | -58.36 | $8.83 | 901965 |
| 2026-06-05 | -63.94 | $8.68 | 411000 |
| 2026-06-04 | -66.91 | $8.60 | 1.5M |
| 2026-06-03 | -95.54 | $7.83 | 1.9M |
| 2026-06-02 | -80.14 | $9.27 | 369964 |
| 2026-06-01 | -83.69 | $9.22 | 289712 |
| 2026-05-29 | -82.98 | $9.23 | 909500 |
| 2026-05-28 | -66.67 | $9.46 | 291200 |
| 2026-05-27 | -70.92 | $9.40 | 267701 |
| 2026-05-26 | -78.72 | $9.29 | 284534 |
| 2026-05-22 | -83.57 | $9.23 | 379700 |
| 2026-05-21 | -85.00 | $9.21 | 342500 |
| 2026-05-20 | -73.64 | $9.45 | 416000 |
| 2026-05-19 | -46.51 | $9.80 | 434222 |
| 2026-05-18 | -20.16 | $10.14 | 368600 |
| 2026-05-15 | -22.05 | $10.10 | 519100 |
| 2026-05-14 | -3.20 | $10.32 | 308700 |
| 2026-05-13 | -35.48 | $9.91 | 420617 |
| 2026-05-12 | -22.40 | $10.07 | 267100 |
| 2026-05-11 | -32.00 | $9.95 | 400708 |
| 2026-05-08 | -18.40 | $10.11 | 385500 |
| 2026-05-07 | -35.20 | $9.90 | 728208 |
| 2026-05-06 | -77.60 | $9.37 | 547536 |
| 2026-05-05 | -16.80 | $10.13 | 492300 |
| 2026-05-04 | -25.17 | $9.98 | 446400 |
| 2026-05-01 | -10.92 | $10.15 | 758900 |
| 2026-04-30 | -28.43 | $9.76 | 456088 |
| 2026-04-29 | -34.80 | $9.63 | 341425 |
| 2026-04-28 | -30.88 | $9.71 | 293034 |
| 2026-04-27 | -14.35 | $10.04 | 241900 |
| 2026-04-24 | -31.10 | $9.69 | 388500 |
| 2026-04-23 | -31.58 | $9.68 | 348710 |
| 2026-04-22 | -23.45 | $9.85 | 204700 |
| 2026-04-21 | -28.71 | $9.74 | 430700 |
| 2026-04-20 | -8.61 | $10.16 | 359547 |
| 2026-04-17 | -6.74 | $9.91 | 585046 |
| 2026-04-16 | -20.13 | $9.44 | 288629 |
| 2026-04-15 | -20.13 | $9.44 | 271200 |
| 2026-04-14 | -21.48 | $9.42 | 355527 |
| 2026-04-13 | -31.54 | $9.27 | 265400 |
| 2026-04-10 | -22.82 | $9.40 | 304600 |
| 2026-04-09 | -14.09 | $9.53 | 275330 |
| 2026-04-08 | -16.28 | $9.33 | 589433 |
| 2026-04-07 | -40.31 | $9.02 | 231900 |
| 2026-04-06 | -45.74 | $8.95 | 299289 |
| 2026-04-02 | -68.22 | $8.66 | 300500 |
| 2026-04-01 | -73.08 | $8.67 | 260313 |
| 2026-03-31 | -80.13 | $8.56 | 469900 |
| 2026-03-30 | -99.36 | $8.26 | 218700 |
| 2026-03-27 | -84.72 | $8.59 | 278633 |
| 2026-03-26 | -71.53 | $8.78 | 317803 |
| 2026-03-25 | -72.85 | $8.78 | 246600 |
| 2026-03-24 | -86.34 | $8.59 | 381500 |
| 2026-03-23 | -83.23 | $8.64 | 434293 |
| 2026-03-20 | -93.79 | $8.47 | 763549 |
| 2026-03-19 | -90.14 | $8.70 | 384739 |
| 2026-03-18 | -66.90 | $9.03 | 292593 |
| 2026-03-17 | -47.89 | $9.30 | 263834 |
| 2026-03-16 | -51.41 | $9.25 | 322700 |
| 2026-03-13 | -41.55 | $9.39 | 302232 |
| 2026-03-12 | -52.11 | $9.24 | 352012 |
| 2026-03-11 | -67.61 | $9.02 | 248511 |
| 2026-03-10 | -66.20 | $9.04 | 432210 |
| 2026-03-09 | -57.04 | $9.17 | 742748 |
| 2026-03-06 | -79.41 | $8.90 | 442569 |
| 2026-03-05 | -35.06 | $9.44 | 881326 |
| 2026-03-04 | -22.08 | $9.64 | 389500 |
| 2026-03-03 | -36.08 | $9.41 | 319200 |
| 2026-03-02 | -27.32 | $9.48 | 343200 |
| 2026-02-27 | -30.89 | $9.39 | 429627 |
| 2026-02-26 | -26.18 | $9.48 | 820245 |
| 2026-02-25 | -6.28 | $9.86 | 436500 |
| 2026-02-24 | -17.99 | $9.62 | 350821 |
| 2026-02-23 | -13.23 | $9.71 | 494800 |
| 2026-02-20 | -29.10 | $9.41 | 294594 |
| 2026-02-19 | -21.16 | $9.56 | 335000 |
| 2026-02-18 | -10.58 | $9.76 | 460100 |
| 2026-02-17 | -7.07 | $9.78 | 448326 |
| 2026-02-13 | -6.71 | $9.60 | 384535 |
| 2026-02-12 | -4.73 | $9.48 | 455525 |
| 2026-02-11 | -7.25 | $9.35 | 359350 |
| 2026-02-10 | -18.75 | $8.98 | 255558 |
| 2026-02-09 | -9.62 | $9.01 | 317355 |
| 2026-02-06 | -26.89 | $8.94 | 1.0M |
| 2026-02-05 | -57.14 | $8.58 | 310258 |
| 2026-02-04 | -63.36 | $8.55 | 440826 |
| 2026-02-03 | -67.18 | $8.50 | 421900 |
| 2026-02-02 | -60.31 | $8.59 | 598841 |
| 2026-01-30 | -92.37 | $8.17 | 458906 |
| 2026-01-29 | -89.06 | $8.24 | 253051 |
| 2026-01-28 | -89.68 | $8.25 | 298100 |
| 2026-01-27 | -91.45 | $8.31 | 362800 |
| 2026-01-26 | -79.31 | $8.46 | 266207 |
| 2026-01-23 | -70.69 | $8.56 | 368012 |
| 2026-01-22 | -64.66 | $8.63 | 303169 |
| 2026-01-21 | -72.41 | $8.54 | 410929 |
| 2026-01-20 | -93.10 | $8.30 | 393000 |
| 2026-01-16 | -88.64 | $8.60 | 452700 |
| 2026-01-15 | -54.55 | $8.90 | 278600 |
| 2026-01-14 | -78.41 | $8.69 | 552400 |
| 2026-01-13 | -61.36 | $8.84 | 212830 |
| 2026-01-12 | -59.09 | $8.86 | 287519 |
| 2026-01-09 | -57.95 | $8.87 | 399536 |
| 2026-01-08 | -17.35 | $9.21 | 554600 |
| 2026-01-07 | -35.71 | $9.03 | 237300 |
| 2026-01-06 | -2.13 | $9.32 | 336047 |
| 2026-01-05 | -40.66 | $8.94 | 368000 |
| 2026-01-02 | -73.63 | $8.64 | 389114 |
| 2025-12-31 | -52.75 | $8.83 | 316025 |
| 2025-12-30 | -29.67 | $9.04 | 475805 |
| 2025-12-29 | -38.46 | $8.96 | 793837 |
| 2025-12-26 | -9.89 | $9.22 | 583014 |
| 2025-12-24 | -29.63 | $8.97 | 274800 |
| 2025-12-23 | -49.38 | $8.81 | 495646 |
| 2025-12-22 | -48.15 | $8.82 | 447672 |
| 2025-12-19 | -49.38 | $8.81 | 435455 |
| 2025-12-18 | -34.57 | $8.93 | 393436 |
| 2025-12-17 | -33.33 | $8.94 | 392600 |
| 2025-12-16 | -34.57 | $8.93 | 609800 |
| 2025-12-15 | -33.33 | $8.90 | 419253 |
| 2025-12-12 | -52.34 | $8.79 | 445593 |
| 2025-12-11 | -73.05 | $8.73 | 619633 |
| 2025-12-10 | -95.86 | $8.54 | 1.3M |
| 2025-12-09 | -95.06 | $8.59 | 613400 |
| 2025-12-08 | -95.22 | $8.58 | 939441 |
| 2025-12-05 | -91.93 | $8.79 | 546500 |
| 2025-12-04 | -90.98 | $8.87 | 470600 |
| 2025-12-03 | -90.06 | $8.93 | 460900 |
| 2025-12-02 | -91.06 | $8.88 | 478600 |
| 2025-12-01 | -92.40 | $8.79 | 482633 |
| 2025-11-28 | -92.55 | $8.78 | 282100 |
| 2025-11-26 | -88.69 | $9.05 | 352526 |
| 2025-11-25 | -88.19 | $9.13 | 795714 |
| 2025-11-24 | -91.67 | $8.88 | 796126 |
| 2025-11-21 | -90.83 | $8.94 | 721000 |
| 2025-11-20 | -95.00 | $8.64 | 690102 |
| 2025-11-19 | -95.14 | $8.63 | 804419 |
| 2025-11-18 | -94.17 | $8.70 | 1.1M |
| 2025-11-17 | -100.00 | $8.28 | 1.4M |
| 2025-11-14 | -97.59 | $9.01 | 1.9M |
| 2025-11-13 | -95.08 | $9.30 | 3.8M |
| 2025-11-12 | -71.50 | $14.05 | 608600 |
| 2025-11-11 | -71.50 | $14.05 | 287233 |
| 2025-11-10 | -91.00 | $13.66 | 397000 |
| 2025-11-07 | -56.84 | $14.40 | 267011 |
| 2025-11-06 | -53.68 | $14.46 | 260407 |
| 2025-11-05 | -42.63 | $14.67 | 340100 |
| 2025-11-04 | -48.42 | $14.56 | 373769 |
| 2025-11-03 | -42.11 | $14.68 | 475600 |
| 2025-10-31 | -48.42 | $14.56 | 209100 |
| 2025-10-30 | -39.82 | $14.58 | 244227 |
| 2025-10-29 | -18.65 | $15.01 | 272643 |
| 2025-10-28 | -10.50 | $15.09 | 382000 |
| 2025-10-27 | -8.40 | $15.14 | 358254 |
| 2025-10-24 | -4.26 | $15.21 | 400831 |
| 2025-10-23 | -15.14 | $14.81 | 269500 |
| 2025-10-22 | -13.22 | $14.84 | 316720 |
| 2025-10-21 | -4.98 | $14.97 | 353800 |
| 2025-10-20 | -12.02 | $14.70 | 359400 |
| 2025-10-17 | -14.22 | $14.63 | 322900 |
| 2025-10-16 | -15.65 | $14.59 | 258642 |
| 2025-10-15 | -19.57 | $14.50 | 241700 |
| 2025-10-14 | -28.70 | $14.29 | 353537 |
| 2025-10-13 | -34.60 | $14.13 | 306323 |
| 2025-10-10 | -37.97 | $14.05 | 254480 |
| 2025-10-09 | -25.74 | $14.34 | 246500 |
| 2025-10-08 | -12.24 | $14.66 | 308800 |
| 2025-10-07 | -13.92 | $14.62 | 567915 |
| 2025-10-06 | -4.21 | $14.40 | 476935 |
| 2025-10-03 | -11.11 | $14.02 | 691720 |
| 2025-10-02 | -62.35 | $13.19 | 425303 |
| 2025-10-01 | -69.14 | $13.08 | 302500 |
| 2025-09-30 | -57.58 | $13.25 | 275803 |
| 2025-09-29 | -56.36 | $13.27 | 237500 |
| 2025-09-26 | -52.51 | $13.26 | 269800 |
| 2025-09-25 | -56.42 | $13.19 | 299811 |
| 2025-09-24 | -42.46 | $13.44 | 275400 |
| 2025-09-23 | -54.75 | $13.22 | 314800 |
| 2025-09-22 | -65.36 | $13.03 | 267800 |
| 2025-09-19 | -77.10 | $12.82 | 2.4M |
| 2025-09-18 | -49.72 | $13.31 | 501729 |
| 2025-09-17 | -77.10 | $12.82 | 339681 |
| 2025-09-16 | -74.30 | $12.87 | 372455 |
| 2025-09-15 | -84.92 | $12.68 | 279232 |
| 2025-09-12 | -57.14 | $13.08 | 286300 |
| 2025-09-11 | -47.45 | $13.27 | 336900 |
| 2025-09-10 | -59.69 | $13.03 | 317609 |
| 2025-09-09 | -4.61 | $13.48 | 291800 |
| 2025-09-08 | -1.18 | $13.50 | 444851 |
| 2025-09-05 | -11.33 | $13.16 | 278100 |
| 2025-09-04 | -12.83 | $12.86 | 178700 |
| 2025-09-03 | -15.47 | $12.79 | 253500 |
| 2025-09-02 | -18.40 | $12.67 | 151900 |
| 2025-08-29 | -16.78 | $12.69 | 179800 |
| 2025-08-28 | -21.61 | $12.53 | 149500 |
| 2025-08-27 | -15.81 | $12.71 | 187018 |
| 2025-08-26 | -21.61 | $12.53 | 665795 |
| 2025-08-25 | -16.45 | $12.69 | 201748 |
| 2025-08-22 | -7.10 | $12.98 | 317700 |
| 2025-08-21 | -13.36 | $12.76 | 287041 |
| 2025-08-20 | -4.89 | $13.02 | 290700 |
| 2025-08-19 | -3.75 | $12.92 | 226200 |
| 2025-08-18 | -11.58 | $12.62 | 272836 |
| 2025-08-15 | -16.49 | $12.48 | 447648 |
| 2025-08-14 | -16.14 | $12.49 | 288500 |
| 2025-08-13 | -9.82 | $12.67 | 480500 |
| 2025-08-12 | -31.10 | $12.47 | 452140 |
| 2025-08-11 | -57.08 | $12.04 | 356860 |
| 2025-08-08 | -60.40 | $11.89 | 497469 |
| 2025-08-07 | -69.69 | $11.47 | 599942 |
| 2025-08-06 | -73.45 | $11.30 | 1.0M |
| 2025-08-05 | -87.83 | $10.65 | 481297 |
| 2025-08-04 | -95.35 | $10.31 | 372200 |
| 2025-08-01 | -97.35 | $10.22 | 470100 |
| 2025-07-31 | -96.63 | $10.60 | 308000 |
| 2025-07-30 | -94.94 | $10.68 | 272738 |
| 2025-07-29 | -94.22 | $10.71 | 302900 |
| 2025-07-28 | -95.42 | $10.66 | 387737 |
| 2025-07-25 | -85.78 | $11.06 | 447500 |
| 2025-07-24 | -92.29 | $10.79 | 670044 |
| 2025-07-23 | -85.78 | $11.06 | 550121 |
| 2025-07-22 | -99.04 | $10.51 | 793600 |
| 2025-07-21 | -98.66 | $10.95 | 449500 |
| 2025-07-18 | -100.00 | $11.11 | 527700 |
| 2025-07-17 | -95.00 | $11.58 | 854130 |
| 2025-07-16 | -86.71 | $12.01 | 1.1M |
| 2025-07-15 | -32.11 | $13.92 | 445645 |
| 2025-07-14 | -2.84 | $14.49 | 438315 |
| 2025-07-11 | -10.36 | $14.17 | 297000 |
| 2025-07-10 | -5.18 | $14.27 | 341700 |
| 2025-07-09 | -10.19 | $13.85 | 300338 |
| 2025-07-08 | -45.71 | $13.77 | 570600 |
| 2025-07-07 | -67.42 | $13.30 | 316242 |
| 2025-07-03 | -64.02 | $13.39 | 104100 |
| 2025-07-02 | -62.88 | $13.42 | 240824 |
| 2025-07-01 | -51.14 | $13.73 | 246878 |
| 2025-06-30 | -53.79 | $13.66 | 180600 |
| 2025-06-27 | -53.03 | $13.68 | 827900 |
| 2025-06-26 | -67.05 | $13.31 | 446148 |
| 2025-06-25 | -74.24 | $13.12 | 122600 |
| 2025-06-24 | -71.59 | $13.19 | 305342 |
| 2025-06-23 | -81.06 | $12.94 | 366116 |
| 2025-06-20 | -77.27 | $13.04 | 339801 |
| 2025-06-18 | -81.43 | $12.96 | 338000 |
| 2025-06-17 | -90.46 | $12.71 | 316027 |
| 2025-06-16 | -95.65 | $12.92 | 326700 |
| 2025-06-13 | -98.28 | $13.15 | 267500 |
| 2025-06-12 | -84.30 | $13.55 | 239000 |
| 2025-06-11 | -93.72 | $13.34 | 216100 |
| 2025-06-10 | -90.13 | $13.42 | 423744 |
| 2025-06-09 | -95.63 | $13.68 | 447600 |
| 2025-06-06 | -47.11 | $14.86 | 204510 |
| 2025-06-05 | -48.23 | $14.75 | 258766 |
| 2025-06-04 | -40.00 | $14.57 | 153404 |
| 2025-06-03 | -35.10 | $14.57 | 176500 |
| 2025-06-02 | -41.63 | $14.41 | 209700 |
| 2025-05-30 | -34.17 | $14.48 | 205309 |
| 2025-05-29 | -24.25 | $14.70 | 177702 |
| 2025-05-28 | -20.27 | $14.82 | 199531 |
| 2025-05-27 | -18.48 | $14.87 | 209100 |
| 2025-05-23 | -26.56 | $14.62 | 281000 |
| 2025-05-22 | -19.81 | $14.80 | 262600 |
| 2025-05-21 | -15.41 | $14.94 | 223700 |
| 2025-05-20 | -9.01 | $15.13 | 114865 |
| 2025-05-19 | -7.37 | $15.15 | 236309 |
| 2025-05-16 | -0.49 | $15.41 | 503648 |
| 2025-05-15 | -0.51 | $15.23 | 564922 |
| 2025-05-14 | -13.76 | $14.57 | 289722 |
| 2025-05-13 | -15.08 | $14.52 | 247900 |
| 2025-05-12 | -6.88 | $14.83 | 346507 |
| 2025-05-09 | -13.01 | $14.52 | 239200 |
| 2025-05-08 | -11.92 | $14.56 | 518900 |
| 2025-05-07 | -2.68 | $14.21 | 688600 |
| 2025-05-06 | -19.43 | $13.01 | 409628 |
| 2025-05-05 | -11.85 | $13.17 | 193525 |
| 2025-05-02 | -7.00 | $13.17 | 282326 |
| 2025-05-01 | -28.09 | $12.59 | 167838 |
| 2025-04-30 | -20.22 | $12.73 | 138505 |
| 2025-04-29 | -36.19 | $12.65 | 143700 |
| 2025-04-28 | -52.14 | $12.54 | 129500 |
| 2025-04-25 | -52.92 | $12.52 | 174800 |
| 2025-04-24 | -51.36 | $12.56 | 272707 |
| 2025-04-23 | -61.48 | $12.30 | 216000 |
| 2025-04-22 | -80.54 | $11.81 | 217974 |
| 2025-04-21 | -89.49 | $11.58 | 404900 |
| 2025-04-17 | -60.78 | $12.51 | 427400 |
| 2025-04-16 | -72.66 | $12.30 | 444435 |
| 2025-04-15 | -75.86 | $12.30 | 417711 |
| 2025-04-14 | -71.72 | $12.42 | 536221 |
| 2025-04-11 | -93.79 | $11.78 | 244800 |
| 2025-04-10 | -82.41 | $12.11 | 261247 |
| 2025-04-09 | -63.10 | $12.67 | 462035 |
| 2025-04-08 | -90.34 | $11.88 | 295815 |
| 2025-04-07 | -84.14 | $12.06 | 573819 |
| 2025-04-04 | -97.56 | $12.20 | 317601 |
| 2025-04-03 | -84.15 | $12.79 | 316902 |
| 2025-04-02 | -84.05 | $12.82 | 618192 |
| 2025-04-01 | -81.17 | $12.97 | 621206 |
| 2025-03-31 | -66.15 | $13.75 | 642532 |
| 2025-03-28 | -87.69 | $13.20 | 338700 |
| 2025-03-27 | -89.18 | $13.16 | 307500 |
| 2025-03-26 | -91.18 | $13.11 | 368636 |
| 2025-03-25 | -91.51 | $13.11 | 653500 |
| 2025-03-24 | -94.44 | $13.21 | 516720 |
| 2025-03-21 | -97.22 | $13.14 | 2.4M |
| 2025-03-20 | -69.17 | $13.93 | 529530 |
| 2025-03-19 | -57.50 | $14.21 | 512205 |
| 2025-03-18 | -55.42 | $14.26 | 313525 |
| 2025-03-17 | -62.92 | $14.08 | 339002 |
| 2025-03-14 | -70.83 | $13.89 | 391541 |
| 2025-03-13 | -97.90 | $13.26 | 296300 |
| 2025-03-12 | -100.00 | $13.34 | 361737 |
| 2025-03-11 | -68.14 | $14.20 | 1.1M |
| 2025-03-10 | -75.00 | $14.06 | 572769 |
| 2025-03-07 | -49.51 | $14.58 | 369400 |
| 2025-03-06 | -30.39 | $14.97 | 422900 |
| 2025-03-05 | -13.24 | $15.32 | 492300 |
| 2025-03-04 | -27.45 | $15.03 | 576675 |
| 2025-03-03 | -25.98 | $15.06 | 842317 |
| 2025-02-28 | -45.59 | $14.66 | 726500 |
| 2025-02-27 | -23.63 | $15.16 | 1.0M |
| 2025-02-26 | -86.13 | $14.01 | 501700 |
| 2025-02-25 | -60.69 | $14.45 | 833700 |
| 2025-02-24 | -81.91 | $14.11 | 867600 |
| 2025-02-21 | -93.09 | $13.90 | 527842 |
| 2025-02-20 | -56.25 | $14.84 | 928911 |
| 2025-02-19 | -69.43 | $14.56 | 301909 |
| 2025-02-18 | -32.67 | $14.99 | 195839 |
| 2025-02-14 | -43.56 | $14.77 | 224954 |
| 2025-02-13 | -29.70 | $15.05 | 173700 |
| 2025-02-12 | -56.44 | $14.51 | 131589 |
| 2025-02-11 | -44.26 | $14.94 | 152300 |
| 2025-02-10 | -57.42 | $14.72 | 233354 |
| 2025-02-07 | -48.11 | $15.00 | 142600 |
| 2025-02-06 | -56.07 | $14.86 | 135203 |
| 2025-02-05 | -49.83 | $15.08 | 173500 |
| 2025-02-04 | -49.36 | $15.21 | 262617 |
| 2025-02-03 | -57.55 | $15.12 | 367500 |
| 2025-01-31 | -62.57 | $15.00 | 328800 |
| 2025-01-30 | -61.20 | $15.05 | 188547 |
| 2025-01-29 | -70.77 | $14.70 | 159800 |
| 2025-01-28 | -68.46 | $14.80 | 257533 |
| 2025-01-27 | -57.68 | $15.20 | 574700 |
| 2025-01-24 | -83.29 | $14.25 | 434917 |
| 2025-01-23 | -56.33 | $15.25 | 808100 |
| 2025-01-22 | -75.47 | $14.54 | 817504 |
| 2025-01-21 | -84.37 | $14.21 | 894819 |
| 2025-01-17 | -88.77 | $14.10 | 259514 |
| 2025-01-16 | -96.99 | $13.80 | 312400 |
| 2025-01-15 | -96.99 | $13.80 | 403162 |
| 2025-01-14 | -98.50 | $14.05 | 656432 |
| 2025-01-13 | -68.98 | $16.05 | 125142 |
| 2025-01-10 | -89.53 | $15.80 | 143045 |
| 2025-01-08 | -52.91 | $16.43 | 97700 |
| 2025-01-07 | -56.98 | $16.36 | 178645 |
| 2025-01-06 | -82.56 | $15.92 | 281094 |
| 2025-01-03 | -40.70 | $16.64 | 327655 |
| 2025-01-02 | -28.49 | $16.85 | 291046 |
| 2024-12-31 | -15.12 | $17.08 | 295200 |
| 2024-12-30 | -41.28 | $16.63 | 392400 |
| 2024-12-27 | -25.00 | $16.91 | 348685 |
| 2024-12-26 | -35.93 | $16.69 | 243032 |
| 2024-12-24 | -73.05 | $16.07 | 46129 |
| 2024-12-23 | -79.89 | $15.90 | 132406 |
| 2024-12-20 | -66.32 | $16.01 | 487248 |
| 2024-12-19 | -64.25 | $16.05 | 197500 |
| 2024-12-18 | -58.55 | $16.16 | 313027 |
| 2024-12-17 | -26.42 | $16.78 | 270500 |
| 2024-12-16 | -32.98 | $16.62 | 241200 |
| 2024-12-13 | -47.84 | $16.69 | 147209 |
| 2024-12-12 | -48.26 | $16.70 | 174309 |
| 2024-12-11 | -39.00 | $16.94 | 299900 |
| 2024-12-10 | -49.03 | $16.68 | 408714 |
| 2024-12-09 | -55.21 | $16.52 | 397300 |
| 2024-12-06 | -50.19 | $16.65 | 282817 |
| 2024-12-05 | -58.48 | $16.00 | 325221 |
| 2024-12-04 | -34.21 | $16.83 | 126400 |
| 2024-12-03 | -49.31 | $16.41 | 174200 |
| 2024-12-02 | -50.97 | $16.35 | 223608 |
| 2024-11-29 | -61.22 | $15.98 | 66018 |
| 2024-11-27 | -64.95 | $15.94 | 101100 |
| 2024-11-26 | -63.23 | $16.15 | 134834 |
| 2024-11-25 | -57.14 | $16.41 | 286800 |
| 2024-11-22 | -70.73 | $15.83 | 385400 |
| 2024-11-21 | -71.43 | $15.80 | 274111 |
| 2024-11-20 | -63.24 | $16.44 | 180749 |
| 2024-11-19 | -59.29 | $16.64 | 240847 |
| 2024-11-18 | -52.17 | $17.00 | 247000 |
| 2024-11-15 | -59.88 | $16.61 | 242202 |
| 2024-11-14 | -39.74 | $17.81 | 238300 |
| 2024-11-13 | -56.86 | $17.00 | 147905 |
| 2024-11-12 | -58.31 | $17.14 | 170200 |
| 2024-11-11 | -55.54 | $17.31 | 423100 |
| 2024-11-08 | -70.85 | $16.37 | 383726 |
| 2024-11-07 | -51.79 | $17.54 | 598910 |
| 2024-11-06 | -90.82 | $16.27 | 563454 |
| 2024-11-05 | -78.07 | $18.05 | 167200 |
| 2024-11-04 | -91.25 | $17.59 | 96600 |
| 2024-11-01 | -88.05 | $17.70 | 115100 |
| 2024-10-31 | -96.79 | $17.40 | 205748 |
| 2024-10-30 | -65.41 | $18.47 | 98605 |
| 2024-10-29 | -58.72 | $18.70 | 290100 |
| 2024-10-28 | -77.91 | $18.04 | 170403 |
| 2024-10-25 | -86.63 | $17.74 | 175312 |
| 2024-10-24 | -81.98 | $17.90 | 444436 |
| 2024-10-23 | -41.28 | $19.30 | 229749 |
| 2024-10-22 | -40.12 | $19.34 | 260300 |
| 2024-10-21 | -59.88 | $18.66 | 268875 |
| 2024-10-18 | -34.30 | $19.54 | 130429 |
| 2024-10-17 | -35.47 | $19.50 | 152244 |
| 2024-10-16 | -14.64 | $20.19 | 509297 |
| 2024-10-15 | -22.89 | $19.35 | 347120 |
| 2024-10-14 | -33.33 | $18.87 | 123416 |
| 2024-10-11 | -29.91 | $18.98 | 215418 |
| 2024-10-10 | -56.70 | $18.12 | 158400 |
| 2024-10-09 | -60.44 | $18.00 | 114704 |
| 2024-10-08 | -72.27 | $17.62 | 197100 |
| 2024-10-07 | -71.96 | $17.63 | 843921 |
| 2024-10-04 | -60.75 | $17.99 | 251040 |
| 2024-10-03 | -67.91 | $17.76 | 516366 |
| 2024-10-02 | -28.09 | $19.06 | 304429 |
| 2024-10-01 | -36.99 | $18.91 | 608100 |
| 2024-09-30 | -53.78 | $18.38 | 422712 |
| 2024-09-27 | -56.02 | $18.30 | 339827 |
| 2024-09-26 | -33.61 | $19.10 | 359835 |
| 2024-09-25 | -26.89 | $19.34 | 661608 |
| 2024-09-24 | -26.61 | $19.35 | 423381 |
| 2024-09-23 | -34.45 | $19.07 | 670116 |
| 2024-09-20 | -56.58 | $18.28 | 2.8M |
| 2024-09-19 | -65.27 | $17.97 | 360500 |
| 2024-09-18 | -90.20 | $17.08 | 202500 |
| 2024-09-17 | -86.27 | $17.22 | 402800 |
| 2024-09-16 | -74.73 | $17.55 | 252800 |
| 2024-09-13 | -47.36 | $18.15 | 222148 |
| 2024-09-12 | -51.98 | $17.94 | 332228 |
| 2024-09-11 | -39.21 | $18.52 | 235111 |
| 2024-09-10 | -43.83 | $18.31 | 208300 |
| 2024-09-09 | -42.19 | $18.22 | 340300 |
| 2024-09-06 | -22.20 | $19.19 | 286600 |
| 2024-09-05 | -14.40 | $19.58 | 205231 |
| 2024-09-04 | -12.60 | $19.67 | 347088 |
| 2024-09-03 | -20.00 | $19.30 | 373101 |
| 2024-08-30 | -6.21 | $19.83 | 418750 |
| 2024-08-29 | -3.50 | $19.71 | 562214 |
| 2024-08-28 | -14.43 | $18.80 | 649725 |
| 2024-08-27 | -15.03 | $18.58 | 1.5M |
| 2024-08-26 | -22.38 | $17.52 | 526500 |
| 2024-08-23 | -31.12 | $17.27 | 105500 |
| 2024-08-22 | -39.86 | $17.02 | 185635 |
| 2024-08-21 | -43.71 | $16.91 | 186300 |
| 2024-08-20 | -28.32 | $17.35 | 101549 |
| 2024-08-19 | -23.08 | $17.50 | 238400 |
| 2024-08-16 | -42.66 | $16.94 | 829400 |
| 2024-08-15 | -41.61 | $16.97 | 792133 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.98
2026-07-21
Close Price
$10.45
Vol: 341021Average Directional Index - Detailed Analysis
Minimum
3.94
Average
22.00
Maximum
43.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 11.98 | $10.45 | 341021 |
| 2026-07-20 | 12.53 | $10.44 | 583900 |
| 2026-07-17 | 13.11 | $10.15 | 390716 |
| 2026-07-16 | 13.53 | $10.20 | 559353 |
| 2026-07-15 | 13.87 | $9.80 | 669613 |
| 2026-07-14 | 13.75 | $9.80 | 636000 |
| 2026-07-13 | 13.63 | $10.07 | 437325 |
| 2026-07-10 | 14.19 | $10.08 | 416800 |
| 2026-07-09 | 14.85 | $10.09 | 375600 |
| 2026-07-08 | 15.61 | $10.15 | 625013 |
| 2026-07-07 | 16.03 | $10.82 | 402811 |
| 2026-07-06 | 15.56 | $10.82 | 643403 |
| 2026-07-02 | 15.07 | $10.76 | 677502 |
| 2026-07-01 | 14.80 | $10.13 | 625400 |
| 2026-06-30 | 14.93 | $9.84 | 477150 |
| 2026-06-29 | 15.57 | $9.93 | 527811 |
| 2026-06-26 | 16.25 | $9.73 | 1.0M |
| 2026-06-25 | 16.84 | $9.36 | 604300 |
| 2026-06-24 | 17.22 | $9.40 | 526300 |
| 2026-06-23 | 17.56 | $9.18 | 334500 |
| 2026-06-22 | 17.53 | $9.03 | 410169 |
| 2026-06-18 | 17.28 | $8.91 | 505800 |
| 2026-06-17 | 17.01 | $9.08 | 342600 |
| 2026-06-16 | 16.94 | $9.26 | 1.3M |
| 2026-06-15 | 17.08 | $9.50 | 801500 |
| 2026-06-12 | 17.10 | $9.35 | 487620 |
| 2026-06-11 | 17.39 | $9.67 | 564100 |
| 2026-06-10 | 17.70 | $9.32 | 514610 |
| 2026-06-09 | 17.62 | $9.41 | 556318 |
| 2026-06-08 | 17.48 | $8.83 | 901965 |
| 2026-06-05 | 16.46 | $8.68 | 411000 |
| 2026-06-04 | 15.66 | $8.60 | 1.5M |
| 2026-06-03 | 14.32 | $7.83 | 1.9M |
| 2026-06-02 | 12.69 | $9.27 | 369964 |
| 2026-06-01 | 12.23 | $9.22 | 289712 |
| 2026-05-29 | 11.75 | $9.23 | 909500 |
| 2026-05-28 | 11.43 | $9.46 | 291200 |
| 2026-05-27 | 11.17 | $9.40 | 267701 |
| 2026-05-26 | 10.94 | $9.29 | 284534 |
| 2026-05-22 | 10.40 | $9.23 | 379700 |
| 2026-05-21 | 9.94 | $9.21 | 342500 |
| 2026-05-20 | 9.44 | $9.45 | 416000 |
| 2026-05-19 | 9.23 | $9.80 | 434222 |
| 2026-05-18 | 9.60 | $10.14 | 368600 |
| 2026-05-15 | 9.67 | $10.10 | 519100 |
| 2026-05-14 | 9.78 | $10.32 | 308700 |
| 2026-05-13 | 9.91 | $9.91 | 420617 |
| 2026-05-12 | 10.33 | $10.07 | 267100 |
| 2026-05-11 | 10.85 | $9.95 | 400708 |
| 2026-05-08 | 11.39 | $10.11 | 385500 |
| 2026-05-07 | 11.71 | $9.90 | 728208 |
| 2026-05-06 | 12.21 | $9.37 | 547536 |
| 2026-05-05 | 12.73 | $10.13 | 492300 |
| 2026-05-04 | 13.09 | $9.98 | 446400 |
| 2026-05-01 | 12.99 | $10.15 | 758900 |
| 2026-04-30 | 12.87 | $9.76 | 456088 |
| 2026-04-29 | 13.35 | $9.63 | 341425 |
| 2026-04-28 | 13.52 | $9.71 | 293034 |
| 2026-04-27 | 13.70 | $10.04 | 241900 |
| 2026-04-24 | 13.89 | $9.69 | 388500 |
| 2026-04-23 | 14.60 | $9.68 | 348710 |
| 2026-04-22 | 14.48 | $9.85 | 204700 |
| 2026-04-21 | 14.48 | $9.74 | 430700 |
| 2026-04-20 | 14.45 | $10.16 | 359547 |
| 2026-04-17 | 14.14 | $9.91 | 585046 |
| 2026-04-16 | 14.18 | $9.44 | 288629 |
| 2026-04-15 | 14.91 | $9.44 | 271200 |
| 2026-04-14 | 15.69 | $9.42 | 355527 |
| 2026-04-13 | 16.29 | $9.27 | 265400 |
| 2026-04-10 | 17.09 | $9.40 | 304600 |
| 2026-04-09 | 17.73 | $9.53 | 275330 |
| 2026-04-08 | 18.39 | $9.33 | 589433 |
| 2026-04-07 | 19.34 | $9.02 | 231900 |
| 2026-04-06 | 19.67 | $8.95 | 299289 |
| 2026-04-02 | 19.73 | $8.66 | 300500 |
| 2026-04-01 | 19.20 | $8.67 | 260313 |
| 2026-03-31 | 18.91 | $8.56 | 469900 |
| 2026-03-30 | 18.52 | $8.26 | 218700 |
| 2026-03-27 | 18.09 | $8.59 | 278633 |
| 2026-03-26 | 17.91 | $8.78 | 317803 |
| 2026-03-25 | 18.01 | $8.78 | 246600 |
| 2026-03-24 | 17.77 | $8.59 | 381500 |
| 2026-03-23 | 17.22 | $8.64 | 434293 |
| 2026-03-20 | 16.90 | $8.47 | 763549 |
| 2026-03-19 | 16.47 | $8.70 | 384739 |
| 2026-03-18 | 16.36 | $9.03 | 292593 |
| 2026-03-17 | 16.60 | $9.30 | 263834 |
| 2026-03-16 | 17.22 | $9.25 | 322700 |
| 2026-03-13 | 17.98 | $9.39 | 302232 |
| 2026-03-12 | 18.53 | $9.24 | 352012 |
| 2026-03-11 | 18.90 | $9.02 | 248511 |
| 2026-03-10 | 18.96 | $9.04 | 432210 |
| 2026-03-09 | 19.03 | $9.17 | 742748 |
| 2026-03-06 | 19.08 | $8.90 | 442569 |
| 2026-03-05 | 19.39 | $9.44 | 881326 |
| 2026-03-04 | 19.72 | $9.64 | 389500 |
| 2026-03-03 | 20.40 | $9.41 | 319200 |
| 2026-03-02 | 21.23 | $9.48 | 343200 |
| 2026-02-27 | 22.01 | $9.39 | 429627 |
| 2026-02-26 | 22.83 | $9.48 | 820245 |
| 2026-02-25 | 23.04 | $9.86 | 436500 |
| 2026-02-24 | 22.78 | $9.62 | 350821 |
| 2026-02-23 | 22.90 | $9.71 | 494800 |
| 2026-02-20 | 23.03 | $9.41 | 294594 |
| 2026-02-19 | 23.47 | $9.56 | 335000 |
| 2026-02-18 | 23.69 | $9.76 | 460100 |
| 2026-02-17 | 23.36 | $9.78 | 448326 |
| 2026-02-13 | 23.08 | $9.60 | 384535 |
| 2026-02-12 | 23.06 | $9.48 | 455525 |
| 2026-02-11 | 23.28 | $9.35 | 359350 |
| 2026-02-10 | 23.67 | $8.98 | 255558 |
| 2026-02-09 | 24.53 | $9.01 | 317355 |
| 2026-02-06 | 25.57 | $8.94 | 1.0M |
| 2026-02-05 | 26.90 | $8.58 | 310258 |
| 2026-02-04 | 27.78 | $8.55 | 440826 |
| 2026-02-03 | 28.85 | $8.50 | 421900 |
| 2026-02-02 | 29.98 | $8.59 | 598841 |
| 2026-01-30 | 30.83 | $8.17 | 458906 |
| 2026-01-29 | 30.73 | $8.24 | 253051 |
| 2026-01-28 | 30.67 | $8.25 | 298100 |
| 2026-01-27 | 30.63 | $8.31 | 362800 |
| 2026-01-26 | 30.70 | $8.46 | 266207 |
| 2026-01-23 | 30.96 | $8.56 | 368012 |
| 2026-01-22 | 31.32 | $8.63 | 303169 |
| 2026-01-21 | 31.87 | $8.54 | 410929 |
| 2026-01-20 | 31.88 | $8.30 | 393000 |
| 2026-01-16 | 31.88 | $8.60 | 452700 |
| 2026-01-15 | 32.36 | $8.90 | 278600 |
| 2026-01-14 | 32.86 | $8.69 | 552400 |
| 2026-01-13 | 33.16 | $8.84 | 212830 |
| 2026-01-12 | 33.73 | $8.86 | 287519 |
| 2026-01-09 | 34.33 | $8.87 | 399536 |
| 2026-01-08 | 35.10 | $9.21 | 554600 |
| 2026-01-07 | 36.24 | $9.03 | 237300 |
| 2026-01-06 | 37.44 | $9.32 | 336047 |
| 2026-01-05 | 38.63 | $8.94 | 368000 |
| 2026-01-02 | 39.27 | $8.64 | 389114 |
| 2025-12-31 | 39.48 | $8.83 | 316025 |
| 2025-12-30 | 39.93 | $9.04 | 475805 |
| 2025-12-29 | 40.59 | $8.96 | 793837 |
| 2025-12-26 | 41.30 | $9.22 | 583014 |
| 2025-12-24 | 42.04 | $8.97 | 274800 |
| 2025-12-23 | 42.14 | $8.81 | 495646 |
| 2025-12-22 | 41.98 | $8.82 | 447672 |
| 2025-12-19 | 41.85 | $8.81 | 435455 |
| 2025-12-18 | 41.76 | $8.93 | 393436 |
| 2025-12-17 | 41.67 | $8.94 | 392600 |
| 2025-12-16 | 41.57 | $8.93 | 609800 |
| 2025-12-15 | 41.40 | $8.90 | 419253 |
| 2025-12-12 | 41.16 | $8.79 | 445593 |
| 2025-12-11 | 40.91 | $8.73 | 619633 |
| 2025-12-10 | 40.31 | $8.54 | 1.3M |
| 2025-12-09 | 39.53 | $8.59 | 613400 |
| 2025-12-08 | 38.80 | $8.58 | 939441 |
| 2025-12-05 | 38.02 | $8.79 | 546500 |
| 2025-12-04 | 37.24 | $8.87 | 470600 |
| 2025-12-03 | 36.46 | $8.93 | 460900 |
| 2025-12-02 | 35.66 | $8.88 | 478600 |
| 2025-12-01 | 34.81 | $8.79 | 482633 |
| 2025-11-28 | 33.93 | $8.78 | 282100 |
| 2025-11-26 | 33.00 | $9.05 | 352526 |
| 2025-11-25 | 32.15 | $9.13 | 795714 |
| 2025-11-24 | 31.23 | $8.88 | 796126 |
| 2025-11-21 | 30.23 | $8.94 | 721000 |
| 2025-11-20 | 28.95 | $8.64 | 690102 |
| 2025-11-19 | 27.53 | $8.63 | 804419 |
| 2025-11-18 | 26.03 | $8.70 | 1.1M |
| 2025-11-17 | 24.46 | $8.28 | 1.4M |
| 2025-11-14 | 22.75 | $9.01 | 1.9M |
| 2025-11-13 | 21.09 | $9.30 | 3.8M |
| 2025-11-12 | 19.39 | $14.05 | 608600 |
| 2025-11-11 | 20.35 | $14.05 | 287233 |
| 2025-11-10 | 21.10 | $13.66 | 397000 |
| 2025-11-07 | 21.69 | $14.40 | 267011 |
| 2025-11-06 | 22.66 | $14.46 | 260407 |
| 2025-11-05 | 23.27 | $14.67 | 340100 |
| 2025-11-04 | 23.73 | $14.56 | 373769 |
| 2025-11-03 | 24.06 | $14.68 | 475600 |
| 2025-10-31 | 24.71 | $14.56 | 209100 |
| 2025-10-30 | 25.39 | $14.58 | 244227 |
| 2025-10-29 | 25.85 | $15.01 | 272643 |
| 2025-10-28 | 25.71 | $15.09 | 382000 |
| 2025-10-27 | 25.83 | $15.14 | 358254 |
| 2025-10-24 | 25.68 | $15.21 | 400831 |
| 2025-10-23 | 25.55 | $14.81 | 269500 |
| 2025-10-22 | 25.77 | $14.84 | 316720 |
| 2025-10-21 | 25.61 | $14.97 | 353800 |
| 2025-10-20 | 25.49 | $14.70 | 359400 |
| 2025-10-17 | 25.55 | $14.63 | 322900 |
| 2025-10-16 | 25.70 | $14.59 | 258642 |
| 2025-10-15 | 25.60 | $14.50 | 241700 |
| 2025-10-14 | 25.62 | $14.29 | 353537 |
| 2025-10-13 | 25.93 | $14.13 | 306323 |
| 2025-10-10 | 25.71 | $14.05 | 254480 |
| 2025-10-09 | 25.31 | $14.34 | 246500 |
| 2025-10-08 | 24.41 | $14.66 | 308800 |
| 2025-10-07 | 23.33 | $14.62 | 567915 |
| 2025-10-06 | 22.09 | $14.40 | 476935 |
| 2025-10-03 | 21.09 | $14.02 | 691720 |
| 2025-10-02 | 20.33 | $13.19 | 425303 |
| 2025-10-01 | 20.35 | $13.08 | 302500 |
| 2025-09-30 | 20.31 | $13.25 | 275803 |
| 2025-09-29 | 19.94 | $13.27 | 237500 |
| 2025-09-26 | 19.59 | $13.26 | 269800 |
| 2025-09-25 | 19.37 | $13.19 | 299811 |
| 2025-09-24 | 19.15 | $13.44 | 275400 |
| 2025-09-23 | 18.65 | $13.22 | 314800 |
| 2025-09-22 | 18.04 | $13.03 | 267800 |
| 2025-09-19 | 17.92 | $12.82 | 2.4M |
| 2025-09-18 | 17.79 | $13.31 | 501729 |
| 2025-09-17 | 17.48 | $12.82 | 339681 |
| 2025-09-16 | 17.31 | $12.87 | 372455 |
| 2025-09-15 | 17.47 | $12.68 | 279232 |
| 2025-09-12 | 17.54 | $13.08 | 286300 |
| 2025-09-11 | 17.07 | $13.27 | 336900 |
| 2025-09-10 | 16.49 | $13.03 | 317609 |
| 2025-09-09 | 15.88 | $13.48 | 291800 |
| 2025-09-08 | 15.83 | $13.50 | 444851 |
| 2025-09-05 | 15.49 | $13.16 | 278100 |
| 2025-09-04 | 15.25 | $12.86 | 178700 |
| 2025-09-03 | 15.52 | $12.79 | 253500 |
| 2025-09-02 | 15.88 | $12.67 | 151900 |
| 2025-08-29 | 16.20 | $12.69 | 179800 |
| 2025-08-28 | 16.72 | $12.53 | 149500 |
| 2025-08-27 | 17.30 | $12.71 | 187018 |
| 2025-08-26 | 17.84 | $12.53 | 665795 |
| 2025-08-25 | 18.38 | $12.69 | 201748 |
| 2025-08-22 | 18.78 | $12.98 | 317700 |
| 2025-08-21 | 19.08 | $12.76 | 287041 |
| 2025-08-20 | 19.47 | $13.02 | 290700 |
| 2025-08-19 | 19.73 | $12.92 | 226200 |
| 2025-08-18 | 20.11 | $12.62 | 272836 |
| 2025-08-15 | 20.62 | $12.48 | 447648 |
| 2025-08-14 | 21.35 | $12.49 | 288500 |
| 2025-08-13 | 21.96 | $12.67 | 480500 |
| 2025-08-12 | 22.51 | $12.47 | 452140 |
| 2025-08-11 | 23.42 | $12.04 | 356860 |
| 2025-08-08 | 24.59 | $11.89 | 497469 |
| 2025-08-07 | 25.75 | $11.47 | 599942 |
| 2025-08-06 | 26.49 | $11.30 | 1.0M |
| 2025-08-05 | 27.81 | $10.65 | 481297 |
| 2025-08-04 | 27.38 | $10.31 | 372200 |
| 2025-08-01 | 26.35 | $10.22 | 470100 |
| 2025-07-31 | 25.27 | $10.60 | 308000 |
| 2025-07-30 | 24.35 | $10.68 | 272738 |
| 2025-07-29 | 23.46 | $10.71 | 302900 |
| 2025-07-28 | 22.48 | $10.66 | 387737 |
| 2025-07-25 | 21.50 | $11.06 | 447500 |
| 2025-07-24 | 20.54 | $10.79 | 670044 |
| 2025-07-23 | 19.46 | $11.06 | 550121 |
| 2025-07-22 | 18.32 | $10.51 | 793600 |
| 2025-07-21 | 17.13 | $10.95 | 449500 |
| 2025-07-18 | 16.09 | $11.11 | 527700 |
| 2025-07-17 | 15.13 | $11.58 | 854130 |
| 2025-07-16 | 14.29 | $12.01 | 1.1M |
| 2025-07-15 | 13.53 | $13.92 | 445645 |
| 2025-07-14 | 13.82 | $14.49 | 438315 |
| 2025-07-11 | 13.59 | $14.17 | 297000 |
| 2025-07-10 | 13.65 | $14.27 | 341700 |
| 2025-07-09 | 13.73 | $13.85 | 300338 |
| 2025-07-08 | 14.28 | $13.77 | 570600 |
| 2025-07-07 | 14.99 | $13.30 | 316242 |
| 2025-07-03 | 15.40 | $13.39 | 104100 |
| 2025-07-02 | 15.94 | $13.42 | 240824 |
| 2025-07-01 | 16.53 | $13.73 | 246878 |
| 2025-06-30 | 17.27 | $13.66 | 180600 |
| 2025-06-27 | 18.02 | $13.68 | 827900 |
| 2025-06-26 | 18.75 | $13.31 | 446148 |
| 2025-06-25 | 19.52 | $13.12 | 122600 |
| 2025-06-24 | 19.41 | $13.19 | 305342 |
| 2025-06-23 | 19.29 | $12.94 | 366116 |
| 2025-06-20 | 19.00 | $13.04 | 339801 |
| 2025-06-18 | 18.84 | $12.96 | 338000 |
| 2025-06-17 | 18.68 | $12.71 | 316027 |
| 2025-06-16 | 18.17 | $12.92 | 326700 |
| 2025-06-13 | 17.94 | $13.15 | 267500 |
| 2025-06-12 | 17.97 | $13.55 | 239000 |
| 2025-06-11 | 18.13 | $13.34 | 216100 |
| 2025-06-10 | 18.33 | $13.42 | 423744 |
| 2025-06-09 | 18.52 | $13.68 | 447600 |
| 2025-06-06 | 19.08 | $14.86 | 204510 |
| 2025-06-05 | 19.06 | $14.75 | 258766 |
| 2025-06-04 | 19.28 | $14.57 | 153404 |
| 2025-06-03 | 19.55 | $14.57 | 176500 |
| 2025-06-02 | 19.88 | $14.41 | 209700 |
| 2025-05-30 | 20.44 | $14.48 | 205309 |
| 2025-05-29 | 20.80 | $14.70 | 177702 |
| 2025-05-28 | 20.91 | $14.82 | 199531 |
| 2025-05-27 | 21.12 | $14.87 | 209100 |
| 2025-05-23 | 21.16 | $14.62 | 281000 |
| 2025-05-22 | 21.41 | $14.80 | 262600 |
| 2025-05-21 | 21.29 | $14.94 | 223700 |
| 2025-05-20 | 20.92 | $15.13 | 114865 |
| 2025-05-19 | 20.35 | $15.15 | 236309 |
| 2025-05-16 | 19.75 | $15.41 | 503648 |
| 2025-05-15 | 19.01 | $15.23 | 564922 |
| 2025-05-14 | 18.35 | $14.57 | 289722 |
| 2025-05-13 | 18.01 | $14.52 | 247900 |
| 2025-05-12 | 17.65 | $14.83 | 346507 |
| 2025-05-09 | 16.88 | $14.52 | 239200 |
| 2025-05-08 | 16.31 | $14.56 | 518900 |
| 2025-05-07 | 15.70 | $14.21 | 688600 |
| 2025-05-06 | 15.59 | $13.01 | 409628 |
| 2025-05-05 | 16.29 | $13.17 | 193525 |
| 2025-05-02 | 16.87 | $13.17 | 282326 |
| 2025-05-01 | 17.59 | $12.59 | 167838 |
| 2025-04-30 | 18.10 | $12.73 | 138505 |
| 2025-04-29 | 18.66 | $12.65 | 143700 |
| 2025-04-28 | 19.26 | $12.54 | 129500 |
| 2025-04-25 | 19.74 | $12.52 | 174800 |
| 2025-04-24 | 20.24 | $12.56 | 272707 |
| 2025-04-23 | 20.78 | $12.30 | 216000 |
| 2025-04-22 | 21.11 | $11.81 | 217974 |
| 2025-04-21 | 20.84 | $11.58 | 404900 |
| 2025-04-17 | 20.57 | $12.51 | 427400 |
| 2025-04-16 | 21.02 | $12.30 | 444435 |
| 2025-04-15 | 21.10 | $12.30 | 417711 |
| 2025-04-14 | 21.20 | $12.42 | 536221 |
| 2025-04-11 | 21.25 | $11.78 | 244800 |
| 2025-04-10 | 20.81 | $12.11 | 261247 |
| 2025-04-09 | 20.52 | $12.67 | 462035 |
| 2025-04-08 | 20.22 | $11.88 | 295815 |
| 2025-04-07 | 19.48 | $12.06 | 573819 |
| 2025-04-04 | 18.69 | $12.20 | 317601 |
| 2025-04-03 | 18.18 | $12.79 | 316902 |
| 2025-04-02 | 18.00 | $12.82 | 618192 |
| 2025-04-01 | 17.60 | $12.97 | 621206 |
| 2025-03-31 | 17.21 | $13.75 | 642532 |
| 2025-03-28 | 17.30 | $13.20 | 338700 |
| 2025-03-27 | 16.67 | $13.16 | 307500 |
| 2025-03-26 | 16.09 | $13.11 | 368636 |
| 2025-03-25 | 15.48 | $13.11 | 653500 |
| 2025-03-24 | 14.85 | $13.21 | 516720 |
| 2025-03-21 | 14.36 | $13.14 | 2.4M |
| 2025-03-20 | 13.84 | $13.93 | 529530 |
| 2025-03-19 | 13.80 | $14.21 | 512205 |
| 2025-03-18 | 14.05 | $14.26 | 313525 |
| 2025-03-17 | 14.16 | $14.08 | 339002 |
| 2025-03-14 | 14.27 | $13.89 | 391541 |
| 2025-03-13 | 14.03 | $13.26 | 296300 |
| 2025-03-12 | 13.30 | $13.34 | 361737 |
| 2025-03-11 | 12.61 | $14.20 | 1.1M |
| 2025-03-10 | 12.17 | $14.06 | 572769 |
| 2025-03-07 | 11.75 | $14.58 | 369400 |
| 2025-03-06 | 11.73 | $14.97 | 422900 |
| 2025-03-05 | 12.03 | $15.32 | 492300 |
| 2025-03-04 | 12.46 | $15.03 | 576675 |
| 2025-03-03 | 12.65 | $15.06 | 842317 |
| 2025-02-28 | 12.99 | $14.66 | 726500 |
| 2025-02-27 | 12.68 | $15.16 | 1.0M |
| 2025-02-26 | 13.24 | $14.01 | 501700 |
| 2025-02-25 | 12.94 | $14.45 | 833700 |
| 2025-02-24 | 12.80 | $14.11 | 867600 |
| 2025-02-21 | 12.11 | $13.90 | 527842 |
| 2025-02-20 | 11.39 | $14.84 | 928911 |
| 2025-02-19 | 11.04 | $14.56 | 301909 |
| 2025-02-18 | 11.00 | $14.99 | 195839 |
| 2025-02-14 | 11.33 | $14.77 | 224954 |
| 2025-02-13 | 11.68 | $15.05 | 173700 |
| 2025-02-12 | 11.87 | $14.51 | 131589 |
| 2025-02-11 | 11.86 | $14.94 | 152300 |
| 2025-02-10 | 12.15 | $14.72 | 233354 |
| 2025-02-07 | 12.42 | $15.00 | 142600 |
| 2025-02-06 | 12.86 | $14.86 | 135203 |
| 2025-02-05 | 13.41 | $15.08 | 173500 |
| 2025-02-04 | 14.04 | $15.21 | 262617 |
| 2025-02-03 | 14.64 | $15.12 | 367500 |
| 2025-01-31 | 15.14 | $15.00 | 328800 |
| 2025-01-30 | 15.80 | $15.05 | 188547 |
| 2025-01-29 | 16.43 | $14.70 | 159800 |
| 2025-01-28 | 16.93 | $14.80 | 257533 |
| 2025-01-27 | 17.54 | $15.20 | 574700 |
| 2025-01-24 | 18.17 | $14.25 | 434917 |
| 2025-01-23 | 18.40 | $15.25 | 808100 |
| 2025-01-22 | 18.66 | $14.54 | 817504 |
| 2025-01-21 | 18.20 | $14.21 | 894819 |
| 2025-01-17 | 17.14 | $14.10 | 259514 |
| 2025-01-16 | 16.16 | $13.80 | 312400 |
| 2025-01-15 | 15.09 | $13.80 | 403162 |
| 2025-01-14 | 13.95 | $14.05 | 656432 |
| 2025-01-13 | 12.93 | $16.05 | 125142 |
| 2025-01-10 | 12.90 | $15.80 | 143045 |
| 2025-01-08 | 13.13 | $16.43 | 97700 |
| 2025-01-07 | 13.59 | $16.36 | 178645 |
| 2025-01-06 | 14.08 | $15.92 | 281094 |
| 2025-01-03 | 14.60 | $16.64 | 327655 |
| 2025-01-02 | 14.86 | $16.85 | 291046 |
| 2024-12-31 | 14.99 | $17.08 | 295200 |
| 2024-12-30 | 15.29 | $16.63 | 392400 |
| 2024-12-27 | 15.72 | $16.91 | 348685 |
| 2024-12-26 | 16.01 | $16.69 | 243032 |
| 2024-12-24 | 16.81 | $16.07 | 46129 |
| 2024-12-23 | 17.04 | $15.90 | 132406 |
| 2024-12-20 | 17.15 | $16.01 | 487248 |
| 2024-12-19 | 17.46 | $16.05 | 197500 |
| 2024-12-18 | 17.82 | $16.16 | 313027 |
| 2024-12-17 | 18.45 | $16.78 | 270500 |
| 2024-12-16 | 19.28 | $16.62 | 241200 |
| 2024-12-13 | 19.88 | $16.69 | 147209 |
| 2024-12-12 | 20.42 | $16.70 | 174309 |
| 2024-12-11 | 21.05 | $16.94 | 299900 |
| 2024-12-10 | 21.71 | $16.68 | 408714 |
| 2024-12-09 | 22.40 | $16.52 | 397300 |
| 2024-12-06 | 23.29 | $16.65 | 282817 |
| 2024-12-05 | 23.83 | $16.00 | 325221 |
| 2024-12-04 | 24.41 | $16.83 | 126400 |
| 2024-12-03 | 25.13 | $16.41 | 174200 |
| 2024-12-02 | 25.60 | $16.35 | 223608 |
| 2024-11-29 | 26.10 | $15.98 | 66018 |
| 2024-11-27 | 25.99 | $15.94 | 101100 |
| 2024-11-26 | 25.96 | $16.15 | 134834 |
| 2024-11-25 | 26.00 | $16.41 | 286800 |
| 2024-11-22 | 25.97 | $15.83 | 385400 |
| 2024-11-21 | 25.43 | $15.80 | 274111 |
| 2024-11-20 | 24.96 | $16.44 | 180749 |
| 2024-11-19 | 24.83 | $16.64 | 240847 |
| 2024-11-18 | 24.69 | $17.00 | 247000 |
| 2024-11-15 | 24.55 | $16.61 | 242202 |
| 2024-11-14 | 24.45 | $17.81 | 238300 |
| 2024-11-13 | 24.72 | $17.00 | 147905 |
| 2024-11-12 | 24.66 | $17.14 | 170200 |
| 2024-11-11 | 24.71 | $17.31 | 423100 |
| 2024-11-08 | 24.75 | $16.37 | 383726 |
| 2024-11-07 | 24.83 | $17.54 | 598910 |
| 2024-11-06 | 24.91 | $16.27 | 563454 |
| 2024-11-05 | 25.56 | $18.05 | 167200 |
| 2024-11-04 | 26.66 | $17.59 | 96600 |
| 2024-11-01 | 27.69 | $17.70 | 115100 |
| 2024-10-31 | 28.93 | $17.40 | 205748 |
| 2024-10-30 | 30.23 | $18.47 | 98605 |
| 2024-10-29 | 31.03 | $18.70 | 290100 |
| 2024-10-28 | 31.90 | $18.04 | 170403 |
| 2024-10-25 | 33.11 | $17.74 | 175312 |
| 2024-10-24 | 34.42 | $17.90 | 444436 |
| 2024-10-23 | 35.66 | $19.30 | 229749 |
| 2024-10-22 | 36.05 | $19.34 | 260300 |
| 2024-10-21 | 36.54 | $18.66 | 268875 |
| 2024-10-18 | 37.06 | $19.54 | 130429 |
| 2024-10-17 | 36.90 | $19.50 | 152244 |
| 2024-10-16 | 36.64 | $20.19 | 509297 |
| 2024-10-15 | 36.36 | $19.35 | 347120 |
| 2024-10-14 | 36.25 | $18.87 | 123416 |
| 2024-10-11 | 36.54 | $18.98 | 215418 |
| 2024-10-10 | 36.87 | $18.12 | 158400 |
| 2024-10-09 | 37.42 | $18.00 | 114704 |
| 2024-10-08 | 38.20 | $17.62 | 197100 |
| 2024-10-07 | 39.02 | $17.63 | 843921 |
| 2024-10-04 | 39.99 | $17.99 | 251040 |
| 2024-10-03 | 41.01 | $17.76 | 516366 |
| 2024-10-02 | 42.09 | $19.06 | 304429 |
| 2024-10-01 | 42.43 | $18.91 | 608100 |
| 2024-09-30 | 42.84 | $18.38 | 422712 |
| 2024-09-27 | 43.49 | $18.30 | 339827 |
| 2024-09-26 | 43.95 | $19.10 | 359835 |
| 2024-09-25 | 43.83 | $19.34 | 661608 |
| 2024-09-24 | 43.39 | $19.35 | 423381 |
| 2024-09-23 | 43.04 | $19.07 | 670116 |
| 2024-09-20 | 42.67 | $18.28 | 2.8M |
| 2024-09-19 | 42.53 | $17.97 | 360500 |
| 2024-09-18 | 42.53 | $17.08 | 202500 |
| 2024-09-17 | 42.68 | $17.22 | 402800 |
| 2024-09-16 | 42.84 | $17.55 | 252800 |
| 2024-09-13 | 42.63 | $18.15 | 222148 |
| 2024-09-12 | 42.46 | $17.94 | 332228 |
| 2024-09-11 | 42.07 | $18.52 | 235111 |
| 2024-09-10 | 41.45 | $18.31 | 208300 |
| 2024-09-09 | 40.80 | $18.22 | 340300 |
| 2024-09-06 | 40.05 | $19.19 | 286600 |
| 2024-09-05 | 39.15 | $19.58 | 205231 |
| 2024-09-04 | 37.50 | $19.67 | 347088 |
| 2024-09-03 | 35.75 | $19.30 | 373101 |
| 2024-08-30 | 33.68 | $19.83 | 418750 |
| 2024-08-29 | 31.52 | $19.71 | 562214 |
| 2024-08-28 | 29.27 | $18.80 | 649725 |
| 2024-08-27 | 26.94 | $18.58 | 1.5M |
| 2024-08-26 | 24.51 | $17.52 | 526500 |
| 2024-08-23 | 22.10 | $17.27 | 105500 |
| 2024-08-22 | 19.48 | $17.02 | 185635 |
| 2024-08-21 | 16.75 | $16.91 | 186300 |
| 2024-08-20 | 13.88 | $17.35 | 101549 |
| 2024-08-19 | 10.72 | $17.50 | 238400 |
| 2024-08-16 | 7.40 | $16.94 | 829400 |
| 2024-08-15 | 3.94 | $16.97 | 792133 |
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