Is Auna S.A. (AUNA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Auna S.A. (AUNA) research center and poll results.
NYSE : AUNA
Auna S.A.
$5.12 USD
-$0.03 (-0.58%)
- Volume
- 92.38K
- Average Volume
- 296.34K
- Market Capitalization
- $379M
- P/E Ratio
- -64.29
- Dividend Yield
- 0.00%
- Price Target
- $6.95
- Year High
- $6.85
- Year Low
- $4.09
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.09
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
5.13
2026-07-17
Close Price
$5.12
Vol: 106500
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.54
Average
6.54
Maximum
8.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.13 | $5.12 | 106500 |
| 2026-07-16 | 5.13 | $5.15 | 112828 |
| 2026-07-15 | 5.14 | $5.05 | 83515 |
| 2026-07-14 | 5.14 | $5.06 | 187900 |
| 2026-07-13 | 5.13 | $5.25 | 175612 |
| 2026-07-10 | 5.11 | $5.10 | 163700 |
| 2026-07-09 | 5.10 | $5.17 | 110500 |
| 2026-07-08 | 5.08 | $5.20 | 144929 |
| 2026-07-07 | 5.05 | $5.17 | 134231 |
| 2026-07-06 | 5.01 | $5.30 | 313407 |
| 2026-07-02 | 4.97 | $5.27 | 201500 |
| 2026-07-01 | 4.93 | $5.14 | 181500 |
| 2026-06-30 | 4.90 | $5.13 | 442518 |
| 2026-06-29 | 4.87 | $5.01 | 159242 |
| 2026-06-26 | 4.83 | $5.15 | 174600 |
| 2026-06-25 | 4.78 | $5.00 | 150800 |
| 2026-06-24 | 4.74 | $4.93 | 171939 |
| 2026-06-23 | 4.70 | $5.08 | 135600 |
| 2026-06-22 | 4.66 | $5.26 | 409354 |
| 2026-06-18 | 4.62 | $5.13 | 328600 |
| 2026-06-17 | 4.58 | $5.10 | 470118 |
| 2026-06-16 | 4.57 | $5.27 | 207400 |
| 2026-06-15 | 4.54 | $4.99 | 427900 |
| 2026-06-12 | 4.54 | $4.93 | 251302 |
| 2026-06-11 | 4.54 | $4.95 | 444200 |
| 2026-06-10 | 4.54 | $4.82 | 322901 |
| 2026-06-09 | 4.54 | $4.81 | 512930 |
| 2026-06-08 | 4.55 | $4.52 | 362606 |
| 2026-06-05 | 4.58 | $4.41 | 245627 |
| 2026-06-04 | 4.61 | $4.50 | 276736 |
| 2026-06-03 | 4.65 | $4.48 | 210807 |
| 2026-06-02 | 4.67 | $4.50 | 440500 |
| 2026-06-01 | 4.70 | $4.54 | 483058 |
| 2026-05-29 | 4.73 | $4.15 | 698844 |
| 2026-05-28 | 4.77 | $4.19 | 333444 |
| 2026-05-27 | 4.82 | $4.16 | 601125 |
| 2026-05-26 | 4.87 | $4.25 | 683820 |
| 2026-05-22 | 4.93 | $4.31 | 508400 |
| 2026-05-21 | 4.97 | $4.39 | 782442 |
| 2026-05-20 | 5.01 | $4.38 | 1.1M |
| 2026-05-19 | 5.05 | $4.75 | 304600 |
| 2026-05-18 | 5.08 | $4.86 | 143215 |
| 2026-05-15 | 5.11 | $4.80 | 253300 |
| 2026-05-14 | 5.15 | $5.01 | 141377 |
| 2026-05-13 | 5.18 | $4.89 | 329432 |
| 2026-05-12 | 5.20 | $4.90 | 528200 |
| 2026-05-11 | 5.23 | $5.05 | 261843 |
| 2026-05-08 | 5.27 | $5.07 | 279011 |
| 2026-05-07 | 5.31 | $5.07 | 195124 |
| 2026-05-06 | 5.36 | $5.15 | 194246 |
| 2026-05-05 | 5.39 | $5.03 | 248700 |
| 2026-05-04 | 5.43 | $4.95 | 155900 |
| 2026-05-01 | 5.48 | $5.14 | 81616 |
| 2026-04-30 | 5.50 | $5.07 | 221608 |
| 2026-04-29 | 5.53 | $5.11 | 235100 |
| 2026-04-28 | 5.55 | $5.29 | 118537 |
| 2026-04-27 | 5.55 | $5.31 | 234434 |
| 2026-04-24 | 5.57 | $5.20 | 304040 |
| 2026-04-23 | 5.60 | $5.15 | 233114 |
| 2026-04-22 | 5.64 | $5.21 | 268800 |
| 2026-04-21 | 5.67 | $5.27 | 219711 |
| 2026-04-20 | 5.70 | $5.52 | 135100 |
| 2026-04-17 | 5.71 | $5.62 | 195400 |
| 2026-04-16 | 5.72 | $5.52 | 370245 |
| 2026-04-15 | 5.72 | $5.40 | 305728 |
| 2026-04-14 | 5.74 | $5.56 | 371241 |
| 2026-04-13 | 5.72 | $5.74 | 215736 |
| 2026-04-10 | 5.69 | $5.88 | 135414 |
| 2026-04-09 | 5.65 | $5.98 | 311238 |
| 2026-04-08 | 5.61 | $5.94 | 170215 |
| 2026-04-07 | 5.55 | $5.81 | 95205 |
| 2026-04-06 | 5.50 | $5.84 | 183906 |
| 2026-04-02 | 5.45 | $5.66 | 100600 |
| 2026-04-01 | 5.41 | $5.62 | 180200 |
| 2026-03-31 | 5.38 | $5.51 | 184300 |
| 2026-03-30 | 5.36 | $5.28 | 308400 |
| 2026-03-27 | 5.35 | $5.65 | 231722 |
| 2026-03-26 | 5.34 | $5.79 | 431408 |
| 2026-03-25 | 5.31 | $5.98 | 272541 |
| 2026-03-24 | 5.27 | $5.82 | 293820 |
| 2026-03-23 | 5.23 | $5.90 | 689210 |
| 2026-03-20 | 5.19 | $5.64 | 524735 |
| 2026-03-19 | 5.18 | $5.79 | 565803 |
| 2026-03-18 | 5.14 | $5.67 | 1.0M |
| 2026-03-17 | 5.10 | $5.80 | 1.3M |
| 2026-03-16 | 5.06 | $5.18 | 560217 |
| 2026-03-13 | 5.05 | $5.09 | 508363 |
| 2026-03-12 | 5.04 | $4.98 | 585800 |
| 2026-03-11 | 5.03 | $5.20 | 2.5M |
| 2026-03-10 | 5.01 | $4.80 | 546720 |
| 2026-03-09 | 5.01 | $4.77 | 301741 |
| 2026-03-06 | 5.01 | $4.83 | 395421 |
| 2026-03-05 | 5.00 | $4.95 | 296101 |
| 2026-03-04 | 4.98 | $5.06 | 235540 |
| 2026-03-03 | 4.96 | $5.02 | 324700 |
| 2026-03-02 | 4.95 | $5.12 | 323592 |
| 2026-02-27 | 4.93 | $5.34 | 483000 |
| 2026-02-26 | 4.91 | $5.32 | 263840 |
| 2026-02-25 | 4.91 | $5.07 | 568201 |
| 2026-02-24 | 4.93 | $5.14 | 193648 |
| 2026-02-23 | 4.95 | $5.11 | 405647 |
| 2026-02-20 | 4.98 | $5.28 | 599306 |
| 2026-02-19 | 5.00 | $5.04 | 1.7M |
| 2026-02-18 | 4.99 | $4.92 | 742132 |
| 2026-02-17 | 4.98 | $4.96 | 370627 |
| 2026-02-13 | 4.96 | $4.96 | 515900 |
| 2026-02-12 | 4.94 | $4.92 | 488712 |
| 2026-02-11 | 4.93 | $4.86 | 1.1M |
| 2026-02-10 | 4.92 | $4.76 | 1.3M |
| 2026-02-09 | 4.92 | $4.80 | 330931 |
| 2026-02-06 | 4.93 | $4.76 | 292000 |
| 2026-02-05 | 4.94 | $4.51 | 346737 |
| 2026-02-04 | 4.96 | $4.60 | 348600 |
| 2026-02-03 | 4.98 | $4.67 | 218505 |
| 2026-02-02 | 4.99 | $4.81 | 458800 |
| 2026-01-30 | 4.99 | $4.85 | 426240 |
| 2026-01-29 | 4.99 | $4.85 | 456900 |
| 2026-01-28 | 4.99 | $5.30 | 568200 |
| 2026-01-27 | 4.96 | $5.45 | 691939 |
| 2026-01-26 | 4.92 | $5.59 | 476445 |
| 2026-01-23 | 4.87 | $5.66 | 365228 |
| 2026-01-22 | 4.82 | $5.66 | 449949 |
| 2026-01-21 | 4.76 | $4.93 | 557400 |
| 2026-01-20 | 4.75 | $4.63 | 636614 |
| 2026-01-16 | 4.75 | $4.63 | 556300 |
| 2026-01-15 | 4.74 | $4.59 | 225200 |
| 2026-01-14 | 4.74 | $4.64 | 176900 |
| 2026-01-13 | 4.74 | $4.72 | 158939 |
| 2026-01-12 | 4.73 | $4.79 | 232200 |
| 2026-01-09 | 4.73 | $4.88 | 252400 |
| 2026-01-08 | 4.71 | $4.99 | 51000 |
| 2026-01-07 | 4.70 | $4.97 | 111126 |
| 2026-01-06 | 4.69 | $5.02 | 198711 |
| 2026-01-05 | 4.69 | $4.87 | 115900 |
| 2026-01-02 | 4.69 | $4.76 | 134500 |
| 2025-12-31 | 4.70 | $4.92 | 185400 |
| 2025-12-30 | 4.69 | $4.88 | 234003 |
| 2025-12-29 | 4.69 | $4.65 | 604617 |
| 2025-12-26 | 4.69 | $4.60 | 131712 |
| 2025-12-24 | 4.70 | $4.65 | 62000 |
| 2025-12-23 | 4.70 | $4.61 | 80510 |
| 2025-12-22 | 4.70 | $4.56 | 102501 |
| 2025-12-19 | 4.71 | $4.61 | 86038 |
| 2025-12-18 | 4.72 | $4.60 | 48939 |
| 2025-12-17 | 4.74 | $4.58 | 108216 |
| 2025-12-16 | 4.76 | $4.55 | 133800 |
| 2025-12-15 | 4.79 | $4.56 | 61925 |
| 2025-12-12 | 4.82 | $4.56 | 141100 |
| 2025-12-11 | 4.84 | $4.71 | 65400 |
| 2025-12-10 | 4.86 | $4.64 | 88846 |
| 2025-12-09 | 4.89 | $4.63 | 138100 |
| 2025-12-08 | 4.92 | $4.79 | 40549 |
| 2025-12-05 | 4.95 | $4.97 | 379800 |
| 2025-12-04 | 4.98 | $4.96 | 107752 |
| 2025-12-03 | 5.00 | $4.91 | 195835 |
| 2025-12-02 | 5.04 | $4.79 | 135436 |
| 2025-12-01 | 5.08 | $4.82 | 214600 |
| 2025-11-28 | 5.13 | $4.63 | 239721 |
| 2025-11-26 | 5.19 | $4.78 | 100026 |
| 2025-11-25 | 5.25 | $4.64 | 178300 |
| 2025-11-24 | 5.32 | $4.74 | 402200 |
| 2025-11-21 | 5.39 | $4.73 | 104400 |
| 2025-11-20 | 5.46 | $4.83 | 82200 |
| 2025-11-19 | 5.53 | $4.92 | 50816 |
| 2025-11-18 | 5.60 | $5.13 | 55400 |
| 2025-11-17 | 5.66 | $5.00 | 75600 |
| 2025-11-14 | 5.72 | $5.18 | 81300 |
| 2025-11-13 | 5.78 | $4.95 | 122207 |
| 2025-11-12 | 5.85 | $5.23 | 66600 |
| 2025-11-11 | 5.92 | $5.22 | 122645 |
| 2025-11-10 | 5.99 | $5.20 | 142800 |
| 2025-11-07 | 6.06 | $5.42 | 98110 |
| 2025-11-06 | 6.12 | $5.53 | 119819 |
| 2025-11-05 | 6.17 | $5.43 | 78002 |
| 2025-11-04 | 6.22 | $5.60 | 89300 |
| 2025-11-03 | 6.27 | $5.59 | 94100 |
| 2025-10-31 | 6.33 | $5.91 | 55026 |
| 2025-10-30 | 6.37 | $5.79 | 161341 |
| 2025-10-29 | 6.42 | $5.92 | 81161 |
| 2025-10-28 | 6.46 | $6.11 | 58943 |
| 2025-10-27 | 6.49 | $6.03 | 100200 |
| 2025-10-24 | 6.52 | $6.16 | 67322 |
| 2025-10-23 | 6.55 | $6.25 | 48800 |
| 2025-10-22 | 6.57 | $6.26 | 77611 |
| 2025-10-21 | 6.59 | $6.36 | 46500 |
| 2025-10-20 | 6.60 | $6.33 | 75907 |
| 2025-10-17 | 6.60 | $6.31 | 27300 |
| 2025-10-16 | 6.61 | $6.39 | 34340 |
| 2025-10-15 | 6.60 | $6.58 | 23130 |
| 2025-10-14 | 6.59 | $6.64 | 42800 |
| 2025-10-13 | 6.58 | $6.56 | 19200 |
| 2025-10-10 | 6.57 | $6.55 | 35515 |
| 2025-10-09 | 6.56 | $6.58 | 20700 |
| 2025-10-08 | 6.55 | $6.47 | 32304 |
| 2025-10-07 | 6.54 | $6.61 | 37300 |
| 2025-10-06 | 6.53 | $6.75 | 58624 |
| 2025-10-03 | 6.51 | $6.77 | 72817 |
| 2025-10-02 | 6.49 | $6.75 | 119828 |
| 2025-10-01 | 6.47 | $6.75 | 63800 |
| 2025-09-30 | 6.45 | $6.72 | 212600 |
| 2025-09-29 | 6.43 | $6.70 | 112445 |
| 2025-09-26 | 6.41 | $6.66 | 109841 |
| 2025-09-25 | 6.39 | $6.71 | 196500 |
| 2025-09-24 | 6.37 | $6.63 | 229600 |
| 2025-09-23 | 6.35 | $6.46 | 178500 |
| 2025-09-22 | 6.33 | $6.39 | 82300 |
| 2025-09-19 | 6.32 | $6.45 | 86800 |
| 2025-09-18 | 6.31 | $6.35 | 16841 |
| 2025-09-17 | 6.31 | $6.35 | 31033 |
| 2025-09-16 | 6.31 | $6.36 | 29629 |
| 2025-09-15 | 6.30 | $6.37 | 14203 |
| 2025-09-12 | 6.30 | $6.33 | 76345 |
| 2025-09-11 | 6.30 | $6.37 | 51200 |
| 2025-09-10 | 6.30 | $6.35 | 19100 |
| 2025-09-09 | 6.29 | $6.36 | 61000 |
| 2025-09-08 | 6.29 | $6.35 | 14600 |
| 2025-09-05 | 6.28 | $6.36 | 19635 |
| 2025-09-04 | 6.28 | $6.36 | 285009 |
| 2025-09-03 | 6.27 | $6.34 | 40318 |
| 2025-09-02 | 6.27 | $6.33 | 60731 |
| 2025-08-29 | 6.26 | $6.29 | 28043 |
| 2025-08-28 | 6.26 | $6.29 | 25045 |
| 2025-08-27 | 6.26 | $6.29 | 22328 |
| 2025-08-26 | 6.25 | $6.15 | 51700 |
| 2025-08-25 | 6.25 | $6.22 | 16336 |
| 2025-08-22 | 6.25 | $6.18 | 32200 |
| 2025-08-21 | 6.25 | $6.28 | 34757 |
| 2025-08-20 | 6.26 | $6.31 | 82100 |
| 2025-08-19 | 6.26 | $6.30 | 32500 |
| 2025-08-18 | 6.26 | $6.24 | 17686 |
| 2025-08-15 | 6.27 | $6.31 | 22342 |
| 2025-08-14 | 6.27 | $6.32 | 11249 |
| 2025-08-13 | 6.27 | $6.30 | 7742 |
| 2025-08-12 | 6.28 | $6.31 | 20500 |
| 2025-08-11 | 6.28 | $6.25 | 10920 |
| 2025-08-08 | 6.29 | $6.22 | 11400 |
| 2025-08-07 | 6.30 | $6.29 | 11994 |
| 2025-08-06 | 6.30 | $6.19 | 17500 |
| 2025-08-05 | 6.31 | $6.30 | 12100 |
| 2025-08-04 | 6.31 | $6.25 | 34036 |
| 2025-08-01 | 6.31 | $6.17 | 5241 |
| 2025-07-31 | 6.32 | $6.29 | 30300 |
| 2025-07-30 | 6.32 | $6.14 | 19419 |
| 2025-07-29 | 6.33 | $6.16 | 21826 |
| 2025-07-28 | 6.33 | $6.17 | 42300 |
| 2025-07-25 | 6.34 | $6.27 | 18500 |
| 2025-07-24 | 6.34 | $6.33 | 22700 |
| 2025-07-23 | 6.34 | $6.35 | 17800 |
| 2025-07-22 | 6.33 | $6.37 | 32933 |
| 2025-07-21 | 6.33 | $6.35 | 14600 |
| 2025-07-18 | 6.32 | $6.35 | 47727 |
| 2025-07-17 | 6.31 | $6.41 | 32700 |
| 2025-07-16 | 6.31 | $6.40 | 59600 |
| 2025-07-15 | 6.31 | $6.38 | 27600 |
| 2025-07-14 | 6.30 | $6.39 | 32136 |
| 2025-07-11 | 6.30 | $6.36 | 16800 |
| 2025-07-10 | 6.30 | $6.36 | 24900 |
| 2025-07-09 | 6.29 | $6.37 | 42608 |
| 2025-07-08 | 6.29 | $6.28 | 42141 |
| 2025-07-07 | 6.31 | $6.27 | 10500 |
| 2025-07-03 | 6.32 | $6.33 | 8144 |
| 2025-07-02 | 6.33 | $6.31 | 27500 |
| 2025-07-01 | 6.35 | $6.29 | 16030 |
| 2025-06-30 | 6.36 | $6.20 | 338511 |
| 2025-06-27 | 6.37 | $6.34 | 79500 |
| 2025-06-26 | 6.38 | $6.35 | 13431 |
| 2025-06-25 | 6.38 | $6.27 | 10741 |
| 2025-06-24 | 6.40 | $6.25 | 22600 |
| 2025-06-23 | 6.42 | $6.25 | 143800 |
| 2025-06-20 | 6.45 | $6.21 | 42700 |
| 2025-06-18 | 6.48 | $6.20 | 49204 |
| 2025-06-17 | 6.52 | $6.38 | 115345 |
| 2025-06-16 | 6.55 | $6.34 | 114937 |
| 2025-06-13 | 6.58 | $6.32 | 17640 |
| 2025-06-12 | 6.61 | $6.34 | 78200 |
| 2025-06-11 | 6.64 | $6.24 | 43500 |
| 2025-06-10 | 6.68 | $6.35 | 20800 |
| 2025-06-09 | 6.71 | $6.36 | 64546 |
| 2025-06-06 | 6.73 | $6.51 | 11600 |
| 2025-06-05 | 6.75 | $6.56 | 7020 |
| 2025-06-04 | 6.77 | $6.57 | 62500 |
| 2025-06-03 | 6.80 | $6.64 | 31340 |
| 2025-06-02 | 6.81 | $6.51 | 39039 |
| 2025-05-30 | 6.83 | $6.40 | 26300 |
| 2025-05-29 | 6.87 | $6.51 | 30704 |
| 2025-05-28 | 6.89 | $6.47 | 30800 |
| 2025-05-27 | 6.92 | $6.54 | 20400 |
| 2025-05-23 | 6.95 | $6.65 | 18603 |
| 2025-05-22 | 6.97 | $6.82 | 20305 |
| 2025-05-21 | 6.98 | $6.84 | 58000 |
| 2025-05-20 | 6.98 | $7.00 | 26225 |
| 2025-05-19 | 6.98 | $7.08 | 43700 |
| 2025-05-16 | 6.96 | $6.95 | 6900 |
| 2025-05-15 | 6.96 | $6.95 | 20800 |
| 2025-05-14 | 6.96 | $6.94 | 11022 |
| 2025-05-13 | 6.96 | $6.89 | 7900 |
| 2025-05-12 | 6.97 | $6.93 | 33456 |
| 2025-05-09 | 6.96 | $6.86 | 7500 |
| 2025-05-08 | 6.95 | $6.94 | 44390 |
| 2025-05-07 | 6.94 | $7.00 | 5100 |
| 2025-05-06 | 6.93 | $7.00 | 13101 |
| 2025-05-05 | 6.92 | $6.97 | 12106 |
| 2025-05-02 | 6.91 | $6.92 | 36602 |
| 2025-05-01 | 6.91 | $7.10 | 27400 |
| 2025-04-30 | 6.91 | $6.91 | 66076 |
| 2025-04-29 | 6.93 | $7.16 | 35044 |
| 2025-04-28 | 6.92 | $7.13 | 13238 |
| 2025-04-25 | 6.93 | $6.98 | 35339 |
| 2025-04-24 | 6.95 | $6.97 | 4600 |
| 2025-04-23 | 6.96 | $6.91 | 12329 |
| 2025-04-22 | 6.98 | $6.97 | 8502 |
| 2025-04-21 | 6.98 | $6.69 | 17509 |
| 2025-04-17 | 7.00 | $6.96 | 4100 |
| 2025-04-16 | 7.01 | $6.92 | 3935 |
| 2025-04-15 | 7.01 | $6.91 | 12000 |
| 2025-04-14 | 7.02 | $7.21 | 27700 |
| 2025-04-11 | 7.02 | $6.75 | 16105 |
| 2025-04-10 | 7.02 | $6.55 | 31705 |
| 2025-04-09 | 7.04 | $6.82 | 69100 |
| 2025-04-08 | 7.05 | $6.83 | 10017 |
| 2025-04-07 | 7.08 | $6.77 | 5700 |
| 2025-04-04 | 7.14 | $6.75 | 17538 |
| 2025-04-03 | 7.21 | $6.97 | 14400 |
| 2025-04-02 | 7.26 | $7.09 | 7432 |
| 2025-04-01 | 7.30 | $7.17 | 2800 |
| 2025-03-31 | 7.34 | $7.11 | 3800 |
| 2025-03-28 | 7.36 | $7.32 | 16640 |
| 2025-03-27 | 7.43 | $7.31 | 2223 |
| 2025-03-26 | 7.46 | $7.22 | 5900 |
| 2025-03-25 | 7.51 | $7.28 | 148400 |
| 2025-03-24 | 7.55 | $7.01 | 14845 |
| 2025-03-21 | 7.61 | $7.03 | 33006 |
| 2025-03-20 | 7.66 | $7.08 | 10322 |
| 2025-03-19 | 7.72 | $7.00 | 7600 |
| 2025-03-18 | 7.80 | $7.14 | 21106 |
| 2025-03-17 | 7.88 | $7.14 | 29514 |
| 2025-03-14 | 7.95 | $6.89 | 47303 |
| 2025-03-13 | 8.04 | $6.82 | 29200 |
| 2025-03-12 | 8.13 | $7.09 | 33500 |
| 2025-03-11 | 8.18 | $7.39 | 71700 |
| 2025-03-10 | 8.22 | $8.00 | 36558 |
| 2025-03-07 | 8.22 | $8.20 | 15500 |
| 2025-03-06 | 8.22 | $7.94 | 15124 |
| 2025-03-05 | 8.23 | $7.94 | 13900 |
| 2025-03-04 | 8.24 | $7.80 | 22600 |
| 2025-03-03 | 8.26 | $7.69 | 66100 |
| 2025-02-28 | 8.30 | $8.63 | 43900 |
| 2025-02-27 | 8.30 | $8.00 | 25500 |
| 2025-02-26 | 8.33 | $8.11 | 10241 |
| 2025-02-25 | 8.36 | $8.16 | 14100 |
| 2025-02-24 | 8.37 | $8.09 | 10143 |
| 2025-02-21 | 8.38 | $8.11 | 30224 |
| 2025-02-20 | 8.38 | $8.27 | 15637 |
| 2025-02-19 | 8.38 | $8.56 | 24800 |
| 2025-02-18 | 8.36 | $8.68 | 48600 |
| 2025-02-14 | 8.35 | $8.64 | 81603 |
| 2025-02-13 | 8.29 | $8.72 | 66100 |
| 2025-02-12 | 8.22 | $8.52 | 70300 |
| 2025-02-11 | 8.18 | $8.18 | 39600 |
| 2025-02-10 | 8.14 | $8.14 | 6700 |
| 2025-02-07 | 8.09 | $8.11 | 14400 |
| 2025-02-06 | 8.03 | $8.14 | 6400 |
| 2025-02-05 | 7.97 | $8.14 | 18937 |
| 2025-02-04 | 7.91 | $8.11 | 25638 |
| 2025-02-03 | 7.85 | $8.13 | 51000 |
| 2025-01-31 | 7.80 | $8.65 | 32500 |
| 2025-01-30 | 7.71 | $8.58 | 63600 |
| 2025-01-29 | 7.61 | $8.62 | 38700 |
| 2025-01-28 | 7.52 | $8.60 | 116406 |
| 2025-01-27 | 7.43 | $8.49 | 98912 |
| 2025-01-24 | 7.35 | $8.23 | 42841 |
| 2025-01-23 | 7.27 | $8.18 | 55712 |
| 2025-01-22 | 7.20 | $8.24 | 59745 |
| 2025-01-21 | 7.12 | $8.19 | 97900 |
| 2025-01-17 | 7.05 | $8.44 | 233160 |
| 2025-01-16 | 6.95 | $7.36 | 76704 |
| 2025-01-15 | 6.92 | $7.44 | 18200 |
| 2025-01-14 | 6.88 | $7.70 | 239700 |
| 2025-01-13 | 6.84 | $7.28 | 108500 |
| 2025-01-10 | 6.82 | $7.11 | 101500 |
| 2025-01-08 | 6.81 | $7.05 | 77303 |
| 2025-01-07 | 6.81 | $6.90 | 16200 |
| 2025-01-06 | 6.81 | $6.85 | 7000 |
| 2025-01-03 | 6.82 | $7.01 | 7234 |
| 2025-01-02 | 6.82 | $6.98 | 19300 |
| 2024-12-31 | 6.82 | $6.86 | 43222 |
| 2024-12-30 | 6.83 | $6.73 | 99921 |
| 2024-12-27 | 6.85 | $6.85 | 29100 |
| 2024-12-26 | 6.87 | $6.71 | 90443 |
| 2024-12-24 | 6.91 | $6.88 | 7400 |
| 2024-12-23 | 6.92 | $6.63 | 45304 |
| 2024-12-20 | 6.94 | $6.78 | 10700 |
| 2024-12-19 | 6.96 | $6.66 | 29920 |
| 2024-12-18 | 6.98 | $6.69 | 31500 |
| 2024-12-17 | 7.00 | $6.60 | 41615 |
| 2024-12-16 | 7.03 | $6.72 | 23200 |
| 2024-12-13 | 7.04 | $6.51 | 49222 |
| 2024-12-12 | 7.08 | $6.95 | 24227 |
| 2024-12-11 | 7.08 | $6.93 | 35000 |
| 2024-12-10 | 7.08 | $6.92 | 4500 |
| 2024-12-09 | 7.08 | $6.97 | 23528 |
| 2024-12-06 | 7.08 | $7.02 | 19600 |
| 2024-12-05 | 7.07 | $7.00 | 11000 |
| 2024-12-04 | 7.05 | $7.02 | 43500 |
| 2024-12-03 | 7.03 | $6.98 | 23107 |
| 2024-12-02 | 7.01 | $7.01 | 22000 |
| 2024-11-29 | 7.00 | $7.19 | 9140 |
| 2024-11-27 | 6.98 | $7.21 | 43700 |
| 2024-11-26 | 6.98 | $7.51 | 46100 |
| 2024-11-25 | 6.95 | $7.08 | 164000 |
| 2024-11-22 | 6.95 | $7.06 | 19300 |
| 2024-11-21 | 6.94 | $7.12 | 44010 |
| 2024-11-20 | 6.94 | $7.04 | 69905 |
| 2024-11-19 | 6.94 | $7.25 | 48514 |
| 2024-11-18 | 6.92 | $7.06 | 45812 |
| 2024-11-15 | 6.92 | $7.01 | 22700 |
| 2024-11-14 | 6.93 | $7.17 | 15300 |
| 2024-11-13 | 6.93 | $6.98 | 25414 |
| 2024-11-12 | 6.92 | $6.90 | 117716 |
| 2024-11-11 | 6.93 | $6.98 | 9114 |
| 2024-11-08 | 6.93 | $6.96 | 12016 |
| 2024-11-07 | 6.93 | $6.84 | 17532 |
| 2024-11-06 | 6.93 | $6.68 | 18346 |
| 2024-11-05 | 6.95 | $6.60 | 33500 |
| 2024-11-04 | 6.95 | $6.60 | 32135 |
| 2024-11-01 | 6.97 | $6.83 | 32614 |
| 2024-10-31 | 6.98 | $6.76 | 84211 |
| 2024-10-30 | 7.00 | $7.08 | 9900 |
| 2024-10-29 | 7.00 | $7.06 | 16900 |
| 2024-10-28 | 7.00 | $6.96 | 15613 |
| 2024-10-25 | 6.99 | $6.95 | 9808 |
| 2024-10-24 | 7.01 | $7.03 | 6200 |
| 2024-10-23 | 7.02 | $7.03 | 8500 |
| 2024-10-22 | 7.04 | $6.95 | 8200 |
| 2024-10-21 | 7.07 | $7.05 | 13400 |
| 2024-10-18 | 7.09 | $7.22 | 6000 |
| 2024-10-17 | 7.10 | $7.09 | 24400 |
| 2024-10-16 | 7.12 | $6.87 | 25748 |
| 2024-10-15 | 7.15 | $7.09 | 15128 |
| 2024-10-14 | 7.15 | $6.94 | 32200 |
| 2024-10-11 | 7.17 | $6.92 | 8013 |
| 2024-10-10 | 7.19 | $6.93 | 23518 |
| 2024-10-09 | 7.23 | $7.05 | 24100 |
| 2024-10-08 | 7.23 | $6.63 | 27800 |
| 2024-10-07 | 7.23 | $6.92 | 11600 |
| 2024-10-04 | 7.22 | $7.15 | 52700 |
| 2024-10-03 | 7.20 | $7.05 | 23714 |
| 2024-10-02 | 7.19 | $7.03 | 18630 |
| 2024-10-01 | 7.18 | $7.06 | 20748 |
| 2024-09-30 | 7.17 | $6.91 | 43300 |
| 2024-09-27 | 7.16 | $7.18 | 28900 |
| 2024-09-26 | 7.14 | $7.35 | 14700 |
| 2024-09-25 | 7.11 | $7.47 | 6514 |
| 2024-09-24 | 7.10 | $7.55 | 40032 |
| 2024-09-23 | 7.10 | $7.37 | 47348 |
| 2024-09-20 | 7.12 | $7.44 | 24434 |
| 2024-09-19 | 7.12 | $7.46 | 25748 |
| 2024-09-18 | 7.13 | $7.45 | 30500 |
| 2024-09-17 | 7.13 | $7.20 | 31002 |
| 2024-09-16 | 7.15 | $7.27 | 28200 |
| 2024-09-13 | 7.18 | $7.30 | 51430 |
| 2024-09-12 | 7.20 | $7.70 | 57600 |
| 2024-09-11 | 7.20 | $7.02 | 274415 |
| 2024-09-10 | 7.22 | $6.78 | 156515 |
| 2024-09-09 | 7.25 | $6.69 | 82610 |
| 2024-09-06 | 7.29 | $6.78 | 106816 |
| 2024-09-05 | 7.33 | $6.80 | 61917 |
| 2024-09-04 | 7.36 | $6.91 | 144800 |
| 2024-09-03 | 7.40 | $6.84 | 218600 |
| 2024-08-30 | 7.44 | $6.58 | 36502 |
| 2024-08-29 | 7.52 | $6.76 | 192906 |
| 2024-08-28 | 7.61 | $6.80 | 128301 |
| 2024-08-27 | 7.71 | $7.37 | 25914 |
| 2024-08-26 | 7.79 | $7.45 | 32000 |
| 2024-08-23 | 7.87 | $7.75 | 51000 |
| 2024-08-22 | 7.93 | $7.51 | 374800 |
| 2024-08-21 | 8.01 | $7.55 | 104218 |
| 2024-08-20 | 8.07 | $7.57 | 164500 |
| 2024-08-19 | 8.13 | $7.59 | 76612 |
| 2024-08-16 | 8.18 | $7.80 | 75400 |
| 2024-08-15 | 8.23 | $7.83 | 40400 |
| 2024-08-14 | 8.30 | $7.52 | 24441 |
| 2024-08-13 | 8.37 | $7.48 | 14100 |
| 2024-08-12 | 8.42 | $7.43 | 104200 |
| 2024-08-09 | 8.46 | $7.45 | 94500 |
| 2024-08-08 | 8.47 | $7.52 | 160436 |
| 2024-08-07 | 8.49 | $7.58 | 252739 |
| 2024-08-06 | 8.51 | $7.57 | 91100 |
| 2024-08-05 | 8.52 | $7.71 | 134634 |
| 2024-08-02 | 8.53 | $8.09 | 94500 |
| 2024-08-01 | 8.53 | $8.70 | 65737 |
| 2024-07-31 | 8.49 | $8.80 | 138940 |
| 2024-07-30 | 8.46 | $8.99 | 90600 |
| 2024-07-29 | 8.40 | $8.99 | 77640 |
| 2024-07-26 | 8.35 | $8.99 | 130920 |
| 2024-07-25 | 8.30 | $9.00 | 110300 |
| 2024-07-24 | 8.26 | $8.83 | 54617 |
| 2024-07-23 | 8.22 | $8.63 | 25500 |
| 2024-07-22 | 8.17 | $8.67 | 70978 |
| 2024-07-19 | 8.14 | $8.89 | 43381 |
| 2024-07-18 | 8.10 | $9.09 | 118729 |
| 2024-07-17 | 8.05 | $8.93 | 160728 |
| 2024-07-16 | 8.01 | $8.49 | 159479 |
| 2024-07-15 | 7.99 | $8.19 | 162682 |
| 2024-07-12 | 7.97 | $7.81 | 60555 |
| 2024-07-11 | 7.96 | $7.93 | 107979 |
| 2024-07-10 | 7.95 | $7.80 | 198544 |
| 2024-07-09 | 7.95 | $7.89 | 227534 |
| 2024-07-08 | 7.96 | $7.95 | 105602 |
| 2024-07-05 | 7.96 | $8.00 | 268221 |
| 2024-07-03 | 7.97 | $8.00 | 56319 |
| 2024-07-02 | 7.99 | $8.04 | 115643 |
| 2024-07-01 | 8.02 | $7.92 | 49652 |
| 2024-06-28 | 8.07 | $8.00 | 158568 |
| 2024-06-27 | 8.11 | $8.03 | 131768 |
| 2024-06-26 | 8.12 | $8.03 | 184369 |
| 2024-06-25 | 8.13 | $8.10 | 375382 |
| 2024-06-24 | 8.14 | $7.69 | 139888 |
| 2024-06-21 | 8.17 | $8.10 | 95237 |
| 2024-06-20 | 8.20 | $8.04 | 99174 |
| 2024-06-18 | 8.24 | $8.01 | 91357 |
| 2024-06-17 | 8.26 | $8.11 | 113826 |
| 2024-06-14 | 8.29 | $8.12 | 102267 |
| 2024-06-13 | 8.32 | $7.73 | 223909 |
| 2024-06-12 | 8.37 | $7.73 | 187596 |
| 2024-06-11 | 8.41 | $7.73 | 158940 |
| 2024-06-10 | 8.47 | $7.83 | 241752 |
| 2024-06-07 | 8.55 | $8.03 | 105134 |
| 2024-06-06 | 8.58 | $8.05 | 169450 |
| 2024-06-05 | 8.54 | $8.20 | 163810 |
| 2024-06-04 | 8.47 | $8.37 | 151592 |
| 2024-06-03 | 8.38 | $8.67 | 88079 |
| 2024-05-31 | 8.28 | $8.80 | 65317 |
| 2024-05-30 | 8.17 | $8.73 | 149369 |
| 2024-05-29 | 8.09 | $8.32 | 60380 |
| 2024-05-28 | 8.01 | $8.31 | 244367 |
| 2024-05-24 | 7.94 | $8.21 | 310137 |
| 2024-05-23 | 7.88 | $8.21 | 610667 |
| 2024-05-22 | 7.83 | $8.87 | 191793 |
| 2024-05-21 | 7.77 | $8.81 | 344311 |
| 2024-05-20 | 7.67 | $8.43 | 193863 |
| 2024-05-17 | 7.56 | $8.72 | 253795 |
| 2024-05-16 | 7.47 | $8.55 | 256217 |
| 2024-05-15 | 7.41 | $8.77 | 141883 |
| 2024-05-14 | 7.35 | $8.64 | 197814 |
| 2024-05-13 | 7.30 | $8.86 | 490924 |
| 2024-05-10 | 7.23 | $9.48 | 945501 |
| 2024-05-09 | 7.14 | $8.50 | 946435 |
| 2024-05-08 | 7.10 | $7.41 | 630867 |
| 2024-05-07 | 7.12 | $6.67 | 69504 |
| 2024-05-06 | 7.15 | $6.72 | 162810 |
| 2024-05-03 | 7.21 | $6.49 | 90455 |
| 2024-05-02 | 7.34 | $6.76 | 23039 |
| 2024-05-01 | 7.48 | $7.00 | 106359 |
| 2024-04-30 | 7.59 | $6.80 | 70352 |
| 2024-04-29 | 7.74 | $6.93 | 122998 |
| 2024-04-26 | 7.92 | $7.06 | 234397 |
| 2024-04-25 | 8.10 | $7.19 | 225964 |
| 2024-04-24 | 8.27 | $7.55 | 407323 |
| 2024-04-23 | 8.42 | $6.85 | 387823 |
| 2024-04-22 | 8.58 | $6.30 | 514866 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
5.09
2026-07-17
Close Price
$5.12
Vol: 106500
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.58
Average
6.55
Maximum
8.62
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.09 | $5.12 | 106500 |
| 2026-07-16 | 5.09 | $5.15 | 112828 |
| 2026-07-15 | 5.08 | $5.05 | 83515 |
| 2026-07-14 | 5.08 | $5.06 | 187900 |
| 2026-07-13 | 5.09 | $5.25 | 175612 |
| 2026-07-10 | 5.07 | $5.10 | 163700 |
| 2026-07-09 | 5.07 | $5.17 | 110500 |
| 2026-07-08 | 5.06 | $5.20 | 144929 |
| 2026-07-07 | 5.04 | $5.17 | 134231 |
| 2026-07-06 | 5.03 | $5.30 | 313407 |
| 2026-07-02 | 5.00 | $5.27 | 201500 |
| 2026-07-01 | 4.97 | $5.14 | 181500 |
| 2026-06-30 | 4.95 | $5.13 | 442518 |
| 2026-06-29 | 4.93 | $5.01 | 159242 |
| 2026-06-26 | 4.93 | $5.15 | 174600 |
| 2026-06-25 | 4.90 | $5.00 | 150800 |
| 2026-06-24 | 4.89 | $4.93 | 171939 |
| 2026-06-23 | 4.89 | $5.08 | 135600 |
| 2026-06-22 | 4.87 | $5.26 | 409354 |
| 2026-06-18 | 4.83 | $5.13 | 328600 |
| 2026-06-17 | 4.79 | $5.10 | 470118 |
| 2026-06-16 | 4.76 | $5.27 | 207400 |
| 2026-06-15 | 4.71 | $4.99 | 427900 |
| 2026-06-12 | 4.68 | $4.93 | 251302 |
| 2026-06-11 | 4.65 | $4.95 | 444200 |
| 2026-06-10 | 4.62 | $4.82 | 322901 |
| 2026-06-09 | 4.60 | $4.81 | 512930 |
| 2026-06-08 | 4.58 | $4.52 | 362606 |
| 2026-06-05 | 4.58 | $4.41 | 245627 |
| 2026-06-04 | 4.60 | $4.50 | 276736 |
| 2026-06-03 | 4.61 | $4.48 | 210807 |
| 2026-06-02 | 4.62 | $4.50 | 440500 |
| 2026-06-01 | 4.64 | $4.54 | 483058 |
| 2026-05-29 | 4.65 | $4.15 | 698844 |
| 2026-05-28 | 4.70 | $4.19 | 333444 |
| 2026-05-27 | 4.75 | $4.16 | 601125 |
| 2026-05-26 | 4.82 | $4.25 | 683820 |
| 2026-05-22 | 4.88 | $4.31 | 508400 |
| 2026-05-21 | 4.94 | $4.39 | 782442 |
| 2026-05-20 | 4.99 | $4.38 | 1.1M |
| 2026-05-19 | 5.06 | $4.75 | 304600 |
| 2026-05-18 | 5.09 | $4.86 | 143215 |
| 2026-05-15 | 5.11 | $4.80 | 253300 |
| 2026-05-14 | 5.15 | $5.01 | 141377 |
| 2026-05-13 | 5.16 | $4.89 | 329432 |
| 2026-05-12 | 5.19 | $4.90 | 528200 |
| 2026-05-11 | 5.22 | $5.05 | 261843 |
| 2026-05-08 | 5.24 | $5.07 | 279011 |
| 2026-05-07 | 5.26 | $5.07 | 195124 |
| 2026-05-06 | 5.28 | $5.15 | 194246 |
| 2026-05-05 | 5.29 | $5.03 | 248700 |
| 2026-05-04 | 5.32 | $4.95 | 155900 |
| 2026-05-01 | 5.36 | $5.14 | 81616 |
| 2026-04-30 | 5.38 | $5.07 | 221608 |
| 2026-04-29 | 5.41 | $5.11 | 235100 |
| 2026-04-28 | 5.44 | $5.29 | 118537 |
| 2026-04-27 | 5.46 | $5.31 | 234434 |
| 2026-04-24 | 5.47 | $5.20 | 304040 |
| 2026-04-23 | 5.50 | $5.15 | 233114 |
| 2026-04-22 | 5.54 | $5.21 | 268800 |
| 2026-04-21 | 5.58 | $5.27 | 219711 |
| 2026-04-20 | 5.61 | $5.52 | 135100 |
| 2026-04-17 | 5.62 | $5.62 | 195400 |
| 2026-04-16 | 5.62 | $5.52 | 370245 |
| 2026-04-15 | 5.63 | $5.40 | 305728 |
| 2026-04-14 | 5.65 | $5.56 | 371241 |
| 2026-04-13 | 5.66 | $5.74 | 215736 |
| 2026-04-10 | 5.65 | $5.88 | 135414 |
| 2026-04-09 | 5.63 | $5.98 | 311238 |
| 2026-04-08 | 5.59 | $5.94 | 170215 |
| 2026-04-07 | 5.55 | $5.81 | 95205 |
| 2026-04-06 | 5.53 | $5.84 | 183906 |
| 2026-04-02 | 5.49 | $5.66 | 100600 |
| 2026-04-01 | 5.48 | $5.62 | 180200 |
| 2026-03-31 | 5.46 | $5.51 | 184300 |
| 2026-03-30 | 5.46 | $5.28 | 308400 |
| 2026-03-27 | 5.48 | $5.65 | 231722 |
| 2026-03-26 | 5.46 | $5.79 | 431408 |
| 2026-03-25 | 5.42 | $5.98 | 272541 |
| 2026-03-24 | 5.36 | $5.82 | 293820 |
| 2026-03-23 | 5.31 | $5.90 | 689210 |
| 2026-03-20 | 5.25 | $5.64 | 524735 |
| 2026-03-19 | 5.21 | $5.79 | 565803 |
| 2026-03-18 | 5.15 | $5.67 | 1.0M |
| 2026-03-17 | 5.10 | $5.80 | 1.3M |
| 2026-03-16 | 5.02 | $5.18 | 560217 |
| 2026-03-13 | 5.01 | $5.09 | 508363 |
| 2026-03-12 | 5.00 | $4.98 | 585800 |
| 2026-03-11 | 5.00 | $5.20 | 2.5M |
| 2026-03-10 | 4.98 | $4.80 | 546720 |
| 2026-03-09 | 5.00 | $4.77 | 301741 |
| 2026-03-06 | 5.02 | $4.83 | 395421 |
| 2026-03-05 | 5.04 | $4.95 | 296101 |
| 2026-03-04 | 5.05 | $5.06 | 235540 |
| 2026-03-03 | 5.05 | $5.02 | 324700 |
| 2026-03-02 | 5.05 | $5.12 | 323592 |
| 2026-02-27 | 5.05 | $5.34 | 483000 |
| 2026-02-26 | 5.01 | $5.32 | 263840 |
| 2026-02-25 | 4.98 | $5.07 | 568201 |
| 2026-02-24 | 4.97 | $5.14 | 193648 |
| 2026-02-23 | 4.96 | $5.11 | 405647 |
| 2026-02-20 | 4.94 | $5.28 | 599306 |
| 2026-02-19 | 4.90 | $5.04 | 1.7M |
| 2026-02-18 | 4.89 | $4.92 | 742132 |
| 2026-02-17 | 4.88 | $4.96 | 370627 |
| 2026-02-13 | 4.88 | $4.96 | 515900 |
| 2026-02-12 | 4.87 | $4.92 | 488712 |
| 2026-02-11 | 4.86 | $4.86 | 1.1M |
| 2026-02-10 | 4.86 | $4.76 | 1.3M |
| 2026-02-09 | 4.87 | $4.80 | 330931 |
| 2026-02-06 | 4.88 | $4.76 | 292000 |
| 2026-02-05 | 4.89 | $4.51 | 346737 |
| 2026-02-04 | 4.94 | $4.60 | 348600 |
| 2026-02-03 | 4.97 | $4.67 | 218505 |
| 2026-02-02 | 5.00 | $4.81 | 458800 |
| 2026-01-30 | 5.02 | $4.85 | 426240 |
| 2026-01-29 | 5.04 | $4.85 | 456900 |
| 2026-01-28 | 5.06 | $5.30 | 568200 |
| 2026-01-27 | 5.04 | $5.45 | 691939 |
| 2026-01-26 | 4.99 | $5.59 | 476445 |
| 2026-01-23 | 4.93 | $5.66 | 365228 |
| 2026-01-22 | 4.85 | $5.66 | 449949 |
| 2026-01-21 | 4.77 | $4.93 | 557400 |
| 2026-01-20 | 4.75 | $4.63 | 636614 |
| 2026-01-16 | 4.76 | $4.63 | 556300 |
| 2026-01-15 | 4.78 | $4.59 | 225200 |
| 2026-01-14 | 4.80 | $4.64 | 176900 |
| 2026-01-13 | 4.81 | $4.72 | 158939 |
| 2026-01-12 | 4.82 | $4.79 | 232200 |
| 2026-01-09 | 4.82 | $4.88 | 252400 |
| 2026-01-08 | 4.82 | $4.99 | 51000 |
| 2026-01-07 | 4.80 | $4.97 | 111126 |
| 2026-01-06 | 4.78 | $5.02 | 198711 |
| 2026-01-05 | 4.76 | $4.87 | 115900 |
| 2026-01-02 | 4.75 | $4.76 | 134500 |
| 2025-12-31 | 4.74 | $4.92 | 185400 |
| 2025-12-30 | 4.73 | $4.88 | 234003 |
| 2025-12-29 | 4.71 | $4.65 | 604617 |
| 2025-12-26 | 4.72 | $4.60 | 131712 |
| 2025-12-24 | 4.73 | $4.65 | 62000 |
| 2025-12-23 | 4.74 | $4.61 | 80510 |
| 2025-12-22 | 4.75 | $4.56 | 102501 |
| 2025-12-19 | 4.77 | $4.61 | 86038 |
| 2025-12-18 | 4.79 | $4.60 | 48939 |
| 2025-12-17 | 4.81 | $4.58 | 108216 |
| 2025-12-16 | 4.83 | $4.55 | 133800 |
| 2025-12-15 | 4.86 | $4.56 | 61925 |
| 2025-12-12 | 4.89 | $4.56 | 141100 |
| 2025-12-11 | 4.92 | $4.71 | 65400 |
| 2025-12-10 | 4.95 | $4.64 | 88846 |
| 2025-12-09 | 4.98 | $4.63 | 138100 |
| 2025-12-08 | 5.02 | $4.79 | 40549 |
| 2025-12-05 | 5.04 | $4.97 | 379800 |
| 2025-12-04 | 5.05 | $4.96 | 107752 |
| 2025-12-03 | 5.06 | $4.91 | 195835 |
| 2025-12-02 | 5.07 | $4.79 | 135436 |
| 2025-12-01 | 5.10 | $4.82 | 214600 |
| 2025-11-28 | 5.13 | $4.63 | 239721 |
| 2025-11-26 | 5.18 | $4.78 | 100026 |
| 2025-11-25 | 5.23 | $4.64 | 178300 |
| 2025-11-24 | 5.29 | $4.74 | 402200 |
| 2025-11-21 | 5.35 | $4.73 | 104400 |
| 2025-11-20 | 5.41 | $4.83 | 82200 |
| 2025-11-19 | 5.47 | $4.92 | 50816 |
| 2025-11-18 | 5.53 | $5.13 | 55400 |
| 2025-11-17 | 5.57 | $5.00 | 75600 |
| 2025-11-14 | 5.63 | $5.18 | 81300 |
| 2025-11-13 | 5.68 | $4.95 | 122207 |
| 2025-11-12 | 5.76 | $5.23 | 66600 |
| 2025-11-11 | 5.81 | $5.22 | 122645 |
| 2025-11-10 | 5.88 | $5.20 | 142800 |
| 2025-11-07 | 5.95 | $5.42 | 98110 |
| 2025-11-06 | 6.00 | $5.53 | 119819 |
| 2025-11-05 | 6.05 | $5.43 | 78002 |
| 2025-11-04 | 6.12 | $5.60 | 89300 |
| 2025-11-03 | 6.17 | $5.59 | 94100 |
| 2025-10-31 | 6.24 | $5.91 | 55026 |
| 2025-10-30 | 6.27 | $5.79 | 161341 |
| 2025-10-29 | 6.32 | $5.92 | 81161 |
| 2025-10-28 | 6.36 | $6.11 | 58943 |
| 2025-10-27 | 6.39 | $6.03 | 100200 |
| 2025-10-24 | 6.43 | $6.16 | 67322 |
| 2025-10-23 | 6.45 | $6.25 | 48800 |
| 2025-10-22 | 6.48 | $6.26 | 77611 |
| 2025-10-21 | 6.50 | $6.36 | 46500 |
| 2025-10-20 | 6.51 | $6.33 | 75907 |
| 2025-10-17 | 6.53 | $6.31 | 27300 |
| 2025-10-16 | 6.56 | $6.39 | 34340 |
| 2025-10-15 | 6.57 | $6.58 | 23130 |
| 2025-10-14 | 6.57 | $6.64 | 42800 |
| 2025-10-13 | 6.57 | $6.56 | 19200 |
| 2025-10-10 | 6.57 | $6.55 | 35515 |
| 2025-10-09 | 6.57 | $6.58 | 20700 |
| 2025-10-08 | 6.57 | $6.47 | 32304 |
| 2025-10-07 | 6.58 | $6.61 | 37300 |
| 2025-10-06 | 6.58 | $6.75 | 58624 |
| 2025-10-03 | 6.56 | $6.77 | 72817 |
| 2025-10-02 | 6.53 | $6.75 | 119828 |
| 2025-10-01 | 6.51 | $6.75 | 63800 |
| 2025-09-30 | 6.49 | $6.72 | 212600 |
| 2025-09-29 | 6.46 | $6.70 | 112445 |
| 2025-09-26 | 6.44 | $6.66 | 109841 |
| 2025-09-25 | 6.41 | $6.71 | 196500 |
| 2025-09-24 | 6.38 | $6.63 | 229600 |
| 2025-09-23 | 6.36 | $6.46 | 178500 |
| 2025-09-22 | 6.35 | $6.39 | 82300 |
| 2025-09-19 | 6.34 | $6.45 | 86800 |
| 2025-09-18 | 6.33 | $6.35 | 16841 |
| 2025-09-17 | 6.33 | $6.35 | 31033 |
| 2025-09-16 | 6.32 | $6.36 | 29629 |
| 2025-09-15 | 6.32 | $6.37 | 14203 |
| 2025-09-12 | 6.32 | $6.33 | 76345 |
| 2025-09-11 | 6.31 | $6.37 | 51200 |
| 2025-09-10 | 6.31 | $6.35 | 19100 |
| 2025-09-09 | 6.30 | $6.36 | 61000 |
| 2025-09-08 | 6.30 | $6.35 | 14600 |
| 2025-09-05 | 6.29 | $6.36 | 19635 |
| 2025-09-04 | 6.29 | $6.36 | 285009 |
| 2025-09-03 | 6.28 | $6.34 | 40318 |
| 2025-09-02 | 6.27 | $6.33 | 60731 |
| 2025-08-29 | 6.27 | $6.29 | 28043 |
| 2025-08-28 | 6.26 | $6.29 | 25045 |
| 2025-08-27 | 6.26 | $6.29 | 22328 |
| 2025-08-26 | 6.26 | $6.15 | 51700 |
| 2025-08-25 | 6.27 | $6.22 | 16336 |
| 2025-08-22 | 6.27 | $6.18 | 32200 |
| 2025-08-21 | 6.28 | $6.28 | 34757 |
| 2025-08-20 | 6.28 | $6.31 | 82100 |
| 2025-08-19 | 6.28 | $6.30 | 32500 |
| 2025-08-18 | 6.28 | $6.24 | 17686 |
| 2025-08-15 | 6.28 | $6.31 | 22342 |
| 2025-08-14 | 6.28 | $6.32 | 11249 |
| 2025-08-13 | 6.28 | $6.30 | 7742 |
| 2025-08-12 | 6.27 | $6.31 | 20500 |
| 2025-08-11 | 6.27 | $6.25 | 10920 |
| 2025-08-08 | 6.27 | $6.22 | 11400 |
| 2025-08-07 | 6.28 | $6.29 | 11994 |
| 2025-08-06 | 6.28 | $6.19 | 17500 |
| 2025-08-05 | 6.28 | $6.30 | 12100 |
| 2025-08-04 | 6.28 | $6.25 | 34036 |
| 2025-08-01 | 6.29 | $6.17 | 5241 |
| 2025-07-31 | 6.30 | $6.29 | 30300 |
| 2025-07-30 | 6.30 | $6.14 | 19419 |
| 2025-07-29 | 6.32 | $6.16 | 21826 |
| 2025-07-28 | 6.33 | $6.17 | 42300 |
| 2025-07-25 | 6.35 | $6.27 | 18500 |
| 2025-07-24 | 6.36 | $6.33 | 22700 |
| 2025-07-23 | 6.36 | $6.35 | 17800 |
| 2025-07-22 | 6.36 | $6.37 | 32933 |
| 2025-07-21 | 6.36 | $6.35 | 14600 |
| 2025-07-18 | 6.36 | $6.35 | 47727 |
| 2025-07-17 | 6.36 | $6.41 | 32700 |
| 2025-07-16 | 6.36 | $6.40 | 59600 |
| 2025-07-15 | 6.35 | $6.38 | 27600 |
| 2025-07-14 | 6.35 | $6.39 | 32136 |
| 2025-07-11 | 6.35 | $6.36 | 16800 |
| 2025-07-10 | 6.35 | $6.36 | 24900 |
| 2025-07-09 | 6.35 | $6.37 | 42608 |
| 2025-07-08 | 6.34 | $6.28 | 42141 |
| 2025-07-07 | 6.35 | $6.27 | 10500 |
| 2025-07-03 | 6.36 | $6.33 | 8144 |
| 2025-07-02 | 6.36 | $6.31 | 27500 |
| 2025-07-01 | 6.37 | $6.29 | 16030 |
| 2025-06-30 | 6.37 | $6.20 | 338511 |
| 2025-06-27 | 6.39 | $6.34 | 79500 |
| 2025-06-26 | 6.40 | $6.35 | 13431 |
| 2025-06-25 | 6.40 | $6.27 | 10741 |
| 2025-06-24 | 6.42 | $6.25 | 22600 |
| 2025-06-23 | 6.44 | $6.25 | 143800 |
| 2025-06-20 | 6.45 | $6.21 | 42700 |
| 2025-06-18 | 6.48 | $6.20 | 49204 |
| 2025-06-17 | 6.51 | $6.38 | 115345 |
| 2025-06-16 | 6.52 | $6.34 | 114937 |
| 2025-06-13 | 6.54 | $6.32 | 17640 |
| 2025-06-12 | 6.57 | $6.34 | 78200 |
| 2025-06-11 | 6.59 | $6.24 | 43500 |
| 2025-06-10 | 6.63 | $6.35 | 20800 |
| 2025-06-09 | 6.66 | $6.36 | 64546 |
| 2025-06-06 | 6.69 | $6.51 | 11600 |
| 2025-06-05 | 6.71 | $6.56 | 7020 |
| 2025-06-04 | 6.72 | $6.57 | 62500 |
| 2025-06-03 | 6.74 | $6.64 | 31340 |
| 2025-06-02 | 6.75 | $6.51 | 39039 |
| 2025-05-30 | 6.77 | $6.40 | 26300 |
| 2025-05-29 | 6.81 | $6.51 | 30704 |
| 2025-05-28 | 6.85 | $6.47 | 30800 |
| 2025-05-27 | 6.88 | $6.54 | 20400 |
| 2025-05-23 | 6.92 | $6.65 | 18603 |
| 2025-05-22 | 6.95 | $6.82 | 20305 |
| 2025-05-21 | 6.96 | $6.84 | 58000 |
| 2025-05-20 | 6.98 | $7.00 | 26225 |
| 2025-05-19 | 6.97 | $7.08 | 43700 |
| 2025-05-16 | 6.96 | $6.95 | 6900 |
| 2025-05-15 | 6.96 | $6.95 | 20800 |
| 2025-05-14 | 6.97 | $6.94 | 11022 |
| 2025-05-13 | 6.97 | $6.89 | 7900 |
| 2025-05-12 | 6.98 | $6.93 | 33456 |
| 2025-05-09 | 6.98 | $6.86 | 7500 |
| 2025-05-08 | 6.99 | $6.94 | 44390 |
| 2025-05-07 | 7.00 | $7.00 | 5100 |
| 2025-05-06 | 7.00 | $7.00 | 13101 |
| 2025-05-05 | 7.00 | $6.97 | 12106 |
| 2025-05-02 | 7.00 | $6.92 | 36602 |
| 2025-05-01 | 7.01 | $7.10 | 27400 |
| 2025-04-30 | 7.00 | $6.91 | 66076 |
| 2025-04-29 | 7.01 | $7.16 | 35044 |
| 2025-04-28 | 7.00 | $7.13 | 13238 |
| 2025-04-25 | 6.98 | $6.98 | 35339 |
| 2025-04-24 | 6.98 | $6.97 | 4600 |
| 2025-04-23 | 6.98 | $6.91 | 12329 |
| 2025-04-22 | 6.99 | $6.97 | 8502 |
| 2025-04-21 | 6.99 | $6.69 | 17509 |
| 2025-04-17 | 7.02 | $6.96 | 4100 |
| 2025-04-16 | 7.03 | $6.92 | 3935 |
| 2025-04-15 | 7.04 | $6.91 | 12000 |
| 2025-04-14 | 7.06 | $7.21 | 27700 |
| 2025-04-11 | 7.04 | $6.75 | 16105 |
| 2025-04-10 | 7.07 | $6.55 | 31705 |
| 2025-04-09 | 7.12 | $6.82 | 69100 |
| 2025-04-08 | 7.16 | $6.83 | 10017 |
| 2025-04-07 | 7.19 | $6.77 | 5700 |
| 2025-04-04 | 7.24 | $6.75 | 17538 |
| 2025-04-03 | 7.29 | $6.97 | 14400 |
| 2025-04-02 | 7.32 | $7.09 | 7432 |
| 2025-04-01 | 7.34 | $7.17 | 2800 |
| 2025-03-31 | 7.36 | $7.11 | 3800 |
| 2025-03-28 | 7.39 | $7.32 | 16640 |
| 2025-03-27 | 7.40 | $7.31 | 2223 |
| 2025-03-26 | 7.41 | $7.22 | 5900 |
| 2025-03-25 | 7.42 | $7.28 | 148400 |
| 2025-03-24 | 7.44 | $7.01 | 14845 |
| 2025-03-21 | 7.48 | $7.03 | 33006 |
| 2025-03-20 | 7.53 | $7.08 | 10322 |
| 2025-03-19 | 7.58 | $7.00 | 7600 |
| 2025-03-18 | 7.64 | $7.14 | 21106 |
| 2025-03-17 | 7.69 | $7.14 | 29514 |
| 2025-03-14 | 7.75 | $6.89 | 47303 |
| 2025-03-13 | 7.84 | $6.82 | 29200 |
| 2025-03-12 | 7.95 | $7.09 | 33500 |
| 2025-03-11 | 8.04 | $7.39 | 71700 |
| 2025-03-10 | 8.11 | $8.00 | 36558 |
| 2025-03-07 | 8.12 | $8.20 | 15500 |
| 2025-03-06 | 8.11 | $7.94 | 15124 |
| 2025-03-05 | 8.13 | $7.94 | 13900 |
| 2025-03-04 | 8.15 | $7.80 | 22600 |
| 2025-03-03 | 8.19 | $7.69 | 66100 |
| 2025-02-28 | 8.24 | $8.63 | 43900 |
| 2025-02-27 | 8.20 | $8.00 | 25500 |
| 2025-02-26 | 8.22 | $8.11 | 10241 |
| 2025-02-25 | 8.23 | $8.16 | 14100 |
| 2025-02-24 | 8.24 | $8.09 | 10143 |
| 2025-02-21 | 8.26 | $8.11 | 30224 |
| 2025-02-20 | 8.27 | $8.27 | 15637 |
| 2025-02-19 | 8.27 | $8.56 | 24800 |
| 2025-02-18 | 8.24 | $8.68 | 48600 |
| 2025-02-14 | 8.20 | $8.64 | 81603 |
| 2025-02-13 | 8.15 | $8.72 | 66100 |
| 2025-02-12 | 8.09 | $8.52 | 70300 |
| 2025-02-11 | 8.05 | $8.18 | 39600 |
| 2025-02-10 | 8.03 | $8.14 | 6700 |
| 2025-02-07 | 8.02 | $8.11 | 14400 |
| 2025-02-06 | 8.01 | $8.14 | 6400 |
| 2025-02-05 | 8.00 | $8.14 | 18937 |
| 2025-02-04 | 7.98 | $8.11 | 25638 |
| 2025-02-03 | 7.97 | $8.13 | 51000 |
| 2025-01-31 | 7.95 | $8.65 | 32500 |
| 2025-01-30 | 7.88 | $8.58 | 63600 |
| 2025-01-29 | 7.81 | $8.62 | 38700 |
| 2025-01-28 | 7.72 | $8.60 | 116406 |
| 2025-01-27 | 7.63 | $8.49 | 98912 |
| 2025-01-24 | 7.54 | $8.23 | 42841 |
| 2025-01-23 | 7.47 | $8.18 | 55712 |
| 2025-01-22 | 7.39 | $8.24 | 59745 |
| 2025-01-21 | 7.30 | $8.19 | 97900 |
| 2025-01-17 | 7.21 | $8.44 | 233160 |
| 2025-01-16 | 7.08 | $7.36 | 76704 |
| 2025-01-15 | 7.05 | $7.44 | 18200 |
| 2025-01-14 | 7.01 | $7.70 | 239700 |
| 2025-01-13 | 6.94 | $7.28 | 108500 |
| 2025-01-10 | 6.90 | $7.11 | 101500 |
| 2025-01-08 | 6.88 | $7.05 | 77303 |
| 2025-01-07 | 6.86 | $6.90 | 16200 |
| 2025-01-06 | 6.86 | $6.85 | 7000 |
| 2025-01-03 | 6.86 | $7.01 | 7234 |
| 2025-01-02 | 6.84 | $6.98 | 19300 |
| 2024-12-31 | 6.83 | $6.86 | 43222 |
| 2024-12-30 | 6.82 | $6.73 | 99921 |
| 2024-12-27 | 6.83 | $6.85 | 29100 |
| 2024-12-26 | 6.83 | $6.71 | 90443 |
| 2024-12-24 | 6.84 | $6.88 | 7400 |
| 2024-12-23 | 6.84 | $6.63 | 45304 |
| 2024-12-20 | 6.86 | $6.78 | 10700 |
| 2024-12-19 | 6.87 | $6.66 | 29920 |
| 2024-12-18 | 6.89 | $6.69 | 31500 |
| 2024-12-17 | 6.91 | $6.60 | 41615 |
| 2024-12-16 | 6.95 | $6.72 | 23200 |
| 2024-12-13 | 6.97 | $6.51 | 49222 |
| 2024-12-12 | 7.02 | $6.95 | 24227 |
| 2024-12-11 | 7.03 | $6.93 | 35000 |
| 2024-12-10 | 7.04 | $6.92 | 4500 |
| 2024-12-09 | 7.05 | $6.97 | 23528 |
| 2024-12-06 | 7.06 | $7.02 | 19600 |
| 2024-12-05 | 7.06 | $7.00 | 11000 |
| 2024-12-04 | 7.07 | $7.02 | 43500 |
| 2024-12-03 | 7.07 | $6.98 | 23107 |
| 2024-12-02 | 7.08 | $7.01 | 22000 |
| 2024-11-29 | 7.09 | $7.19 | 9140 |
| 2024-11-27 | 7.08 | $7.21 | 43700 |
| 2024-11-26 | 7.06 | $7.51 | 46100 |
| 2024-11-25 | 7.02 | $7.08 | 164000 |
| 2024-11-22 | 7.01 | $7.06 | 19300 |
| 2024-11-21 | 7.00 | $7.12 | 44010 |
| 2024-11-20 | 6.99 | $7.04 | 69905 |
| 2024-11-19 | 6.99 | $7.25 | 48514 |
| 2024-11-18 | 6.96 | $7.06 | 45812 |
| 2024-11-15 | 6.95 | $7.01 | 22700 |
| 2024-11-14 | 6.94 | $7.17 | 15300 |
| 2024-11-13 | 6.92 | $6.98 | 25414 |
| 2024-11-12 | 6.91 | $6.90 | 117716 |
| 2024-11-11 | 6.91 | $6.98 | 9114 |
| 2024-11-08 | 6.90 | $6.96 | 12016 |
| 2024-11-07 | 6.90 | $6.84 | 17532 |
| 2024-11-06 | 6.90 | $6.68 | 18346 |
| 2024-11-05 | 6.93 | $6.60 | 33500 |
| 2024-11-04 | 6.96 | $6.60 | 32135 |
| 2024-11-01 | 7.00 | $6.83 | 32614 |
| 2024-10-31 | 7.02 | $6.76 | 84211 |
| 2024-10-30 | 7.04 | $7.08 | 9900 |
| 2024-10-29 | 7.04 | $7.06 | 16900 |
| 2024-10-28 | 7.04 | $6.96 | 15613 |
| 2024-10-25 | 7.04 | $6.95 | 9808 |
| 2024-10-24 | 7.05 | $7.03 | 6200 |
| 2024-10-23 | 7.06 | $7.03 | 8500 |
| 2024-10-22 | 7.06 | $6.95 | 8200 |
| 2024-10-21 | 7.07 | $7.05 | 13400 |
| 2024-10-18 | 7.07 | $7.22 | 6000 |
| 2024-10-17 | 7.06 | $7.09 | 24400 |
| 2024-10-16 | 7.05 | $6.87 | 25748 |
| 2024-10-15 | 7.07 | $7.09 | 15128 |
| 2024-10-14 | 7.07 | $6.94 | 32200 |
| 2024-10-11 | 7.09 | $6.92 | 8013 |
| 2024-10-10 | 7.10 | $6.93 | 23518 |
| 2024-10-09 | 7.12 | $7.05 | 24100 |
| 2024-10-08 | 7.13 | $6.63 | 27800 |
| 2024-10-07 | 7.18 | $6.92 | 11600 |
| 2024-10-04 | 7.21 | $7.15 | 52700 |
| 2024-10-03 | 7.22 | $7.05 | 23714 |
| 2024-10-02 | 7.23 | $7.03 | 18630 |
| 2024-10-01 | 7.26 | $7.06 | 20748 |
| 2024-09-30 | 7.28 | $6.91 | 43300 |
| 2024-09-27 | 7.31 | $7.18 | 28900 |
| 2024-09-26 | 7.33 | $7.35 | 14700 |
| 2024-09-25 | 7.33 | $7.47 | 6514 |
| 2024-09-24 | 7.31 | $7.55 | 40032 |
| 2024-09-23 | 7.29 | $7.37 | 47348 |
| 2024-09-20 | 7.28 | $7.44 | 24434 |
| 2024-09-19 | 7.26 | $7.46 | 25748 |
| 2024-09-18 | 7.24 | $7.45 | 30500 |
| 2024-09-17 | 7.22 | $7.20 | 31002 |
| 2024-09-16 | 7.22 | $7.27 | 28200 |
| 2024-09-13 | 7.21 | $7.30 | 51430 |
| 2024-09-12 | 7.20 | $7.70 | 57600 |
| 2024-09-11 | 7.15 | $7.02 | 274415 |
| 2024-09-10 | 7.17 | $6.78 | 156515 |
| 2024-09-09 | 7.21 | $6.69 | 82610 |
| 2024-09-06 | 7.26 | $6.78 | 106816 |
| 2024-09-05 | 7.31 | $6.80 | 61917 |
| 2024-09-04 | 7.37 | $6.91 | 144800 |
| 2024-09-03 | 7.41 | $6.84 | 218600 |
| 2024-08-30 | 7.47 | $6.58 | 36502 |
| 2024-08-29 | 7.57 | $6.76 | 192906 |
| 2024-08-28 | 7.65 | $6.80 | 128301 |
| 2024-08-27 | 7.74 | $7.37 | 25914 |
| 2024-08-26 | 7.78 | $7.45 | 32000 |
| 2024-08-23 | 7.82 | $7.75 | 51000 |
| 2024-08-22 | 7.82 | $7.51 | 374800 |
| 2024-08-21 | 7.86 | $7.55 | 104218 |
| 2024-08-20 | 7.89 | $7.57 | 164500 |
| 2024-08-19 | 7.92 | $7.59 | 76612 |
| 2024-08-16 | 7.96 | $7.80 | 75400 |
| 2024-08-15 | 7.98 | $7.83 | 40400 |
| 2024-08-14 | 7.99 | $7.52 | 24441 |
| 2024-08-13 | 8.04 | $7.48 | 14100 |
| 2024-08-12 | 8.10 | $7.43 | 104200 |
| 2024-08-09 | 8.17 | $7.45 | 94500 |
| 2024-08-08 | 8.24 | $7.52 | 160436 |
| 2024-08-07 | 8.32 | $7.58 | 252739 |
| 2024-08-06 | 8.40 | $7.57 | 91100 |
| 2024-08-05 | 8.49 | $7.71 | 134634 |
| 2024-08-02 | 8.57 | $8.09 | 94500 |
| 2024-08-01 | 8.62 | $8.70 | 65737 |
| 2024-07-31 | 8.61 | $8.80 | 138940 |
| 2024-07-30 | 8.59 | $8.99 | 90600 |
| 2024-07-29 | 8.55 | $8.99 | 77640 |
| 2024-07-26 | 8.50 | $8.99 | 130920 |
| 2024-07-25 | 8.45 | $9.00 | 110300 |
| 2024-07-24 | 8.39 | $8.83 | 54617 |
| 2024-07-23 | 8.35 | $8.63 | 25500 |
| 2024-07-22 | 8.32 | $8.67 | 70978 |
| 2024-07-19 | 8.28 | $8.89 | 43381 |
| 2024-07-18 | 8.21 | $9.09 | 118729 |
| 2024-07-17 | 8.12 | $8.93 | 160728 |
| 2024-07-16 | 8.04 | $8.49 | 159479 |
| 2024-07-15 | 7.99 | $8.19 | 162682 |
| 2024-07-12 | 7.97 | $7.81 | 60555 |
| 2024-07-11 | 7.99 | $7.93 | 107979 |
| 2024-07-10 | 7.99 | $7.80 | 198544 |
| 2024-07-09 | 8.01 | $7.89 | 227534 |
| 2024-07-08 | 8.02 | $7.95 | 105602 |
| 2024-07-05 | 8.03 | $8.00 | 268221 |
| 2024-07-03 | 8.04 | $8.00 | 56319 |
| 2024-07-02 | 8.04 | $8.04 | 115643 |
| 2024-07-01 | 8.04 | $7.92 | 49652 |
| 2024-06-28 | 8.05 | $8.00 | 158568 |
| 2024-06-27 | 8.06 | $8.03 | 131768 |
| 2024-06-26 | 8.06 | $8.03 | 184369 |
| 2024-06-25 | 8.06 | $8.10 | 375382 |
| 2024-06-24 | 8.06 | $7.69 | 139888 |
| 2024-06-21 | 8.10 | $8.10 | 95237 |
| 2024-06-20 | 8.10 | $8.04 | 99174 |
| 2024-06-18 | 8.10 | $8.01 | 91357 |
| 2024-06-17 | 8.11 | $8.11 | 113826 |
| 2024-06-14 | 8.11 | $8.12 | 102267 |
| 2024-06-13 | 8.11 | $7.73 | 223909 |
| 2024-06-12 | 8.15 | $7.73 | 187596 |
| 2024-06-11 | 8.20 | $7.73 | 158940 |
| 2024-06-10 | 8.25 | $7.83 | 241752 |
| 2024-06-07 | 8.29 | $8.03 | 105134 |
| 2024-06-06 | 8.32 | $8.05 | 169450 |
| 2024-06-05 | 8.35 | $8.20 | 163810 |
| 2024-06-04 | 8.36 | $8.37 | 151592 |
| 2024-06-03 | 8.36 | $8.67 | 88079 |
| 2024-05-31 | 8.33 | $8.80 | 65317 |
| 2024-05-30 | 8.28 | $8.73 | 149369 |
| 2024-05-29 | 8.23 | $8.32 | 60380 |
| 2024-05-28 | 8.22 | $8.31 | 244367 |
| 2024-05-24 | 8.21 | $8.21 | 310137 |
| 2024-05-23 | 8.21 | $8.21 | 610667 |
| 2024-05-22 | 8.21 | $8.87 | 191793 |
| 2024-05-21 | 8.14 | $8.81 | 344311 |
| 2024-05-20 | 8.07 | $8.43 | 193863 |
| 2024-05-17 | 8.03 | $8.72 | 253795 |
| 2024-05-16 | 7.96 | $8.55 | 256217 |
| 2024-05-15 | 7.90 | $8.77 | 141883 |
| 2024-05-14 | 7.81 | $8.64 | 197814 |
| 2024-05-13 | 7.72 | $8.86 | 490924 |
| 2024-05-10 | 7.60 | $9.48 | 945501 |
| 2024-05-09 | 7.40 | $8.50 | 946435 |
| 2024-05-08 | 7.29 | $7.41 | 630867 |
| 2024-05-07 | 7.27 | $6.67 | 69504 |
| 2024-05-06 | 7.34 | $6.72 | 162810 |
| 2024-05-03 | 7.40 | $6.49 | 90455 |
| 2024-05-02 | 7.50 | $6.76 | 23039 |
| 2024-05-01 | 7.57 | $7.00 | 106359 |
| 2024-04-30 | 7.64 | $6.80 | 70352 |
| 2024-04-29 | 7.72 | $6.93 | 122998 |
| 2024-04-26 | 7.81 | $7.06 | 234397 |
| 2024-04-25 | 7.89 | $7.19 | 225964 |
| 2024-04-24 | 7.96 | $7.55 | 407323 |
| 2024-04-23 | 8.00 | $6.85 | 387823 |
| 2024-04-22 | 8.12 | $6.30 | 514866 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
5.14
2026-07-17
Close Price
$5.12
Vol: 106500
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.45
Average
6.52
Maximum
8.73
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.14 | $5.12 | 106500 |
| 2026-07-16 | 5.14 | $5.15 | 112828 |
| 2026-07-15 | 5.14 | $5.05 | 83515 |
| 2026-07-14 | 5.15 | $5.06 | 187900 |
| 2026-07-13 | 5.16 | $5.25 | 175612 |
| 2026-07-10 | 5.14 | $5.10 | 163700 |
| 2026-07-09 | 5.14 | $5.17 | 110500 |
| 2026-07-08 | 5.13 | $5.20 | 144929 |
| 2026-07-07 | 5.12 | $5.17 | 134231 |
| 2026-07-06 | 5.10 | $5.30 | 313407 |
| 2026-07-02 | 5.07 | $5.27 | 201500 |
| 2026-07-01 | 5.04 | $5.14 | 181500 |
| 2026-06-30 | 5.02 | $5.13 | 442518 |
| 2026-06-29 | 4.99 | $5.01 | 159242 |
| 2026-06-26 | 4.98 | $5.15 | 174600 |
| 2026-06-25 | 4.94 | $5.00 | 150800 |
| 2026-06-24 | 4.91 | $4.93 | 171939 |
| 2026-06-23 | 4.89 | $5.08 | 135600 |
| 2026-06-22 | 4.85 | $5.26 | 409354 |
| 2026-06-18 | 4.79 | $5.13 | 328600 |
| 2026-06-17 | 4.74 | $5.10 | 470118 |
| 2026-06-16 | 4.69 | $5.27 | 207400 |
| 2026-06-15 | 4.62 | $4.99 | 427900 |
| 2026-06-12 | 4.58 | $4.93 | 251302 |
| 2026-06-11 | 4.54 | $4.95 | 444200 |
| 2026-06-10 | 4.50 | $4.82 | 322901 |
| 2026-06-09 | 4.47 | $4.81 | 512930 |
| 2026-06-08 | 4.45 | $4.52 | 362606 |
| 2026-06-05 | 4.45 | $4.41 | 245627 |
| 2026-06-04 | 4.47 | $4.50 | 276736 |
| 2026-06-03 | 4.49 | $4.48 | 210807 |
| 2026-06-02 | 4.51 | $4.50 | 440500 |
| 2026-06-01 | 4.52 | $4.54 | 483058 |
| 2026-05-29 | 4.54 | $4.15 | 698844 |
| 2026-05-28 | 4.60 | $4.19 | 333444 |
| 2026-05-27 | 4.66 | $4.16 | 601125 |
| 2026-05-26 | 4.73 | $4.25 | 683820 |
| 2026-05-22 | 4.79 | $4.31 | 508400 |
| 2026-05-21 | 4.86 | $4.39 | 782442 |
| 2026-05-20 | 4.92 | $4.38 | 1.1M |
| 2026-05-19 | 4.98 | $4.75 | 304600 |
| 2026-05-18 | 5.01 | $4.86 | 143215 |
| 2026-05-15 | 5.03 | $4.80 | 253300 |
| 2026-05-14 | 5.07 | $5.01 | 141377 |
| 2026-05-13 | 5.08 | $4.89 | 329432 |
| 2026-05-12 | 5.11 | $4.90 | 528200 |
| 2026-05-11 | 5.15 | $5.05 | 261843 |
| 2026-05-08 | 5.17 | $5.07 | 279011 |
| 2026-05-07 | 5.19 | $5.07 | 195124 |
| 2026-05-06 | 5.22 | $5.15 | 194246 |
| 2026-05-05 | 5.24 | $5.03 | 248700 |
| 2026-05-04 | 5.28 | $4.95 | 155900 |
| 2026-05-01 | 5.33 | $5.14 | 81616 |
| 2026-04-30 | 5.36 | $5.07 | 221608 |
| 2026-04-29 | 5.41 | $5.11 | 235100 |
| 2026-04-28 | 5.45 | $5.29 | 118537 |
| 2026-04-27 | 5.47 | $5.31 | 234434 |
| 2026-04-24 | 5.50 | $5.20 | 304040 |
| 2026-04-23 | 5.54 | $5.15 | 233114 |
| 2026-04-22 | 5.58 | $5.21 | 268800 |
| 2026-04-21 | 5.63 | $5.27 | 219711 |
| 2026-04-20 | 5.67 | $5.52 | 135100 |
| 2026-04-17 | 5.68 | $5.62 | 195400 |
| 2026-04-16 | 5.69 | $5.52 | 370245 |
| 2026-04-15 | 5.71 | $5.40 | 305728 |
| 2026-04-14 | 5.75 | $5.56 | 371241 |
| 2026-04-13 | 5.76 | $5.74 | 215736 |
| 2026-04-10 | 5.76 | $5.88 | 135414 |
| 2026-04-09 | 5.73 | $5.98 | 311238 |
| 2026-04-08 | 5.70 | $5.94 | 170215 |
| 2026-04-07 | 5.66 | $5.81 | 95205 |
| 2026-04-06 | 5.63 | $5.84 | 183906 |
| 2026-04-02 | 5.60 | $5.66 | 100600 |
| 2026-04-01 | 5.57 | $5.62 | 180200 |
| 2026-03-31 | 5.55 | $5.51 | 184300 |
| 2026-03-30 | 5.53 | $5.28 | 308400 |
| 2026-03-27 | 5.54 | $5.65 | 231722 |
| 2026-03-26 | 5.51 | $5.79 | 431408 |
| 2026-03-25 | 5.47 | $5.98 | 272541 |
| 2026-03-24 | 5.40 | $5.82 | 293820 |
| 2026-03-23 | 5.34 | $5.90 | 689210 |
| 2026-03-20 | 5.28 | $5.64 | 524735 |
| 2026-03-19 | 5.23 | $5.79 | 565803 |
| 2026-03-18 | 5.17 | $5.67 | 1.0M |
| 2026-03-17 | 5.12 | $5.80 | 1.3M |
| 2026-03-16 | 5.04 | $5.18 | 560217 |
| 2026-03-13 | 5.03 | $5.09 | 508363 |
| 2026-03-12 | 5.03 | $4.98 | 585800 |
| 2026-03-11 | 5.03 | $5.20 | 2.5M |
| 2026-03-10 | 5.01 | $4.80 | 546720 |
| 2026-03-09 | 5.03 | $4.77 | 301741 |
| 2026-03-06 | 5.06 | $4.83 | 395421 |
| 2026-03-05 | 5.07 | $4.95 | 296101 |
| 2026-03-04 | 5.08 | $5.06 | 235540 |
| 2026-03-03 | 5.07 | $5.02 | 324700 |
| 2026-03-02 | 5.06 | $5.12 | 323592 |
| 2026-02-27 | 5.04 | $5.34 | 483000 |
| 2026-02-26 | 5.00 | $5.32 | 263840 |
| 2026-02-25 | 4.96 | $5.07 | 568201 |
| 2026-02-24 | 4.95 | $5.14 | 193648 |
| 2026-02-23 | 4.93 | $5.11 | 405647 |
| 2026-02-20 | 4.92 | $5.28 | 599306 |
| 2026-02-19 | 4.89 | $5.04 | 1.7M |
| 2026-02-18 | 4.89 | $4.92 | 742132 |
| 2026-02-17 | 4.89 | $4.96 | 370627 |
| 2026-02-13 | 4.89 | $4.96 | 515900 |
| 2026-02-12 | 4.89 | $4.92 | 488712 |
| 2026-02-11 | 4.89 | $4.86 | 1.1M |
| 2026-02-10 | 4.90 | $4.76 | 1.3M |
| 2026-02-09 | 4.91 | $4.80 | 330931 |
| 2026-02-06 | 4.92 | $4.76 | 292000 |
| 2026-02-05 | 4.94 | $4.51 | 346737 |
| 2026-02-04 | 4.98 | $4.60 | 348600 |
| 2026-02-03 | 5.02 | $4.67 | 218505 |
| 2026-02-02 | 5.05 | $4.81 | 458800 |
| 2026-01-30 | 5.07 | $4.85 | 426240 |
| 2026-01-29 | 5.08 | $4.85 | 456900 |
| 2026-01-28 | 5.09 | $5.30 | 568200 |
| 2026-01-27 | 5.06 | $5.45 | 691939 |
| 2026-01-26 | 5.01 | $5.59 | 476445 |
| 2026-01-23 | 4.94 | $5.66 | 365228 |
| 2026-01-22 | 4.86 | $5.66 | 449949 |
| 2026-01-21 | 4.78 | $4.93 | 557400 |
| 2026-01-20 | 4.76 | $4.63 | 636614 |
| 2026-01-16 | 4.77 | $4.63 | 556300 |
| 2026-01-15 | 4.78 | $4.59 | 225200 |
| 2026-01-14 | 4.80 | $4.64 | 176900 |
| 2026-01-13 | 4.81 | $4.72 | 158939 |
| 2026-01-12 | 4.81 | $4.79 | 232200 |
| 2026-01-09 | 4.80 | $4.88 | 252400 |
| 2026-01-08 | 4.79 | $4.99 | 51000 |
| 2026-01-07 | 4.76 | $4.97 | 111126 |
| 2026-01-06 | 4.73 | $5.02 | 198711 |
| 2026-01-05 | 4.70 | $4.87 | 115900 |
| 2026-01-02 | 4.68 | $4.76 | 134500 |
| 2025-12-31 | 4.68 | $4.92 | 185400 |
| 2025-12-30 | 4.65 | $4.88 | 234003 |
| 2025-12-29 | 4.64 | $4.65 | 604617 |
| 2025-12-26 | 4.64 | $4.60 | 131712 |
| 2025-12-24 | 4.65 | $4.65 | 62000 |
| 2025-12-23 | 4.65 | $4.61 | 80510 |
| 2025-12-22 | 4.66 | $4.56 | 102501 |
| 2025-12-19 | 4.67 | $4.61 | 86038 |
| 2025-12-18 | 4.69 | $4.60 | 48939 |
| 2025-12-17 | 4.70 | $4.58 | 108216 |
| 2025-12-16 | 4.72 | $4.55 | 133800 |
| 2025-12-15 | 4.74 | $4.56 | 61925 |
| 2025-12-12 | 4.76 | $4.56 | 141100 |
| 2025-12-11 | 4.79 | $4.71 | 65400 |
| 2025-12-10 | 4.80 | $4.64 | 88846 |
| 2025-12-09 | 4.83 | $4.63 | 138100 |
| 2025-12-08 | 4.86 | $4.79 | 40549 |
| 2025-12-05 | 4.87 | $4.97 | 379800 |
| 2025-12-04 | 4.87 | $4.96 | 107752 |
| 2025-12-03 | 4.88 | $4.91 | 195835 |
| 2025-12-02 | 4.89 | $4.79 | 135436 |
| 2025-12-01 | 4.92 | $4.82 | 214600 |
| 2025-11-28 | 4.95 | $4.63 | 239721 |
| 2025-11-26 | 5.00 | $4.78 | 100026 |
| 2025-11-25 | 5.04 | $4.64 | 178300 |
| 2025-11-24 | 5.11 | $4.74 | 402200 |
| 2025-11-21 | 5.17 | $4.73 | 104400 |
| 2025-11-20 | 5.24 | $4.83 | 82200 |
| 2025-11-19 | 5.31 | $4.92 | 50816 |
| 2025-11-18 | 5.37 | $5.13 | 55400 |
| 2025-11-17 | 5.42 | $5.00 | 75600 |
| 2025-11-14 | 5.49 | $5.18 | 81300 |
| 2025-11-13 | 5.55 | $4.95 | 122207 |
| 2025-11-12 | 5.63 | $5.23 | 66600 |
| 2025-11-11 | 5.70 | $5.22 | 122645 |
| 2025-11-10 | 5.77 | $5.20 | 142800 |
| 2025-11-07 | 5.85 | $5.42 | 98110 |
| 2025-11-06 | 5.92 | $5.53 | 119819 |
| 2025-11-05 | 5.98 | $5.43 | 78002 |
| 2025-11-04 | 6.06 | $5.60 | 89300 |
| 2025-11-03 | 6.12 | $5.59 | 94100 |
| 2025-10-31 | 6.19 | $5.91 | 55026 |
| 2025-10-30 | 6.23 | $5.79 | 161341 |
| 2025-10-29 | 6.29 | $5.92 | 81161 |
| 2025-10-28 | 6.35 | $6.11 | 58943 |
| 2025-10-27 | 6.38 | $6.03 | 100200 |
| 2025-10-24 | 6.43 | $6.16 | 67322 |
| 2025-10-23 | 6.47 | $6.25 | 48800 |
| 2025-10-22 | 6.50 | $6.26 | 77611 |
| 2025-10-21 | 6.53 | $6.36 | 46500 |
| 2025-10-20 | 6.55 | $6.33 | 75907 |
| 2025-10-17 | 6.58 | $6.31 | 27300 |
| 2025-10-16 | 6.60 | $6.39 | 34340 |
| 2025-10-15 | 6.62 | $6.58 | 23130 |
| 2025-10-14 | 6.63 | $6.64 | 42800 |
| 2025-10-13 | 6.62 | $6.56 | 19200 |
| 2025-10-10 | 6.62 | $6.55 | 35515 |
| 2025-10-09 | 6.62 | $6.58 | 20700 |
| 2025-10-08 | 6.62 | $6.47 | 32304 |
| 2025-10-07 | 6.63 | $6.61 | 37300 |
| 2025-10-06 | 6.62 | $6.75 | 58624 |
| 2025-10-03 | 6.59 | $6.77 | 72817 |
| 2025-10-02 | 6.57 | $6.75 | 119828 |
| 2025-10-01 | 6.54 | $6.75 | 63800 |
| 2025-09-30 | 6.51 | $6.72 | 212600 |
| 2025-09-29 | 6.48 | $6.70 | 112445 |
| 2025-09-26 | 6.46 | $6.66 | 109841 |
| 2025-09-25 | 6.43 | $6.71 | 196500 |
| 2025-09-24 | 6.40 | $6.63 | 229600 |
| 2025-09-23 | 6.37 | $6.46 | 178500 |
| 2025-09-22 | 6.36 | $6.39 | 82300 |
| 2025-09-19 | 6.35 | $6.45 | 86800 |
| 2025-09-18 | 6.34 | $6.35 | 16841 |
| 2025-09-17 | 6.34 | $6.35 | 31033 |
| 2025-09-16 | 6.33 | $6.36 | 29629 |
| 2025-09-15 | 6.33 | $6.37 | 14203 |
| 2025-09-12 | 6.32 | $6.33 | 76345 |
| 2025-09-11 | 6.32 | $6.37 | 51200 |
| 2025-09-10 | 6.31 | $6.35 | 19100 |
| 2025-09-09 | 6.31 | $6.36 | 61000 |
| 2025-09-08 | 6.30 | $6.35 | 14600 |
| 2025-09-05 | 6.29 | $6.36 | 19635 |
| 2025-09-04 | 6.28 | $6.36 | 285009 |
| 2025-09-03 | 6.28 | $6.34 | 40318 |
| 2025-09-02 | 6.27 | $6.33 | 60731 |
| 2025-08-29 | 6.26 | $6.29 | 28043 |
| 2025-08-28 | 6.26 | $6.29 | 25045 |
| 2025-08-27 | 6.26 | $6.29 | 22328 |
| 2025-08-26 | 6.25 | $6.15 | 51700 |
| 2025-08-25 | 6.26 | $6.22 | 16336 |
| 2025-08-22 | 6.27 | $6.18 | 32200 |
| 2025-08-21 | 6.27 | $6.28 | 34757 |
| 2025-08-20 | 6.27 | $6.31 | 82100 |
| 2025-08-19 | 6.27 | $6.30 | 32500 |
| 2025-08-18 | 6.26 | $6.24 | 17686 |
| 2025-08-15 | 6.26 | $6.31 | 22342 |
| 2025-08-14 | 6.26 | $6.32 | 11249 |
| 2025-08-13 | 6.26 | $6.30 | 7742 |
| 2025-08-12 | 6.25 | $6.31 | 20500 |
| 2025-08-11 | 6.25 | $6.25 | 10920 |
| 2025-08-08 | 6.26 | $6.22 | 11400 |
| 2025-08-07 | 6.26 | $6.29 | 11994 |
| 2025-08-06 | 6.26 | $6.19 | 17500 |
| 2025-08-05 | 6.27 | $6.30 | 12100 |
| 2025-08-04 | 6.28 | $6.25 | 34036 |
| 2025-08-01 | 6.28 | $6.17 | 5241 |
| 2025-07-31 | 6.29 | $6.29 | 30300 |
| 2025-07-30 | 6.30 | $6.14 | 19419 |
| 2025-07-29 | 6.31 | $6.16 | 21826 |
| 2025-07-28 | 6.33 | $6.17 | 42300 |
| 2025-07-25 | 6.35 | $6.27 | 18500 |
| 2025-07-24 | 6.35 | $6.33 | 22700 |
| 2025-07-23 | 6.35 | $6.35 | 17800 |
| 2025-07-22 | 6.35 | $6.37 | 32933 |
| 2025-07-21 | 6.35 | $6.35 | 14600 |
| 2025-07-18 | 6.34 | $6.35 | 47727 |
| 2025-07-17 | 6.34 | $6.41 | 32700 |
| 2025-07-16 | 6.33 | $6.40 | 59600 |
| 2025-07-15 | 6.32 | $6.38 | 27600 |
| 2025-07-14 | 6.32 | $6.39 | 32136 |
| 2025-07-11 | 6.31 | $6.36 | 16800 |
| 2025-07-10 | 6.30 | $6.36 | 24900 |
| 2025-07-09 | 6.29 | $6.37 | 42608 |
| 2025-07-08 | 6.29 | $6.28 | 42141 |
| 2025-07-07 | 6.29 | $6.27 | 10500 |
| 2025-07-03 | 6.29 | $6.33 | 8144 |
| 2025-07-02 | 6.29 | $6.31 | 27500 |
| 2025-07-01 | 6.30 | $6.29 | 16030 |
| 2025-06-30 | 6.30 | $6.20 | 338511 |
| 2025-06-27 | 6.32 | $6.34 | 79500 |
| 2025-06-26 | 6.32 | $6.35 | 13431 |
| 2025-06-25 | 6.33 | $6.27 | 10741 |
| 2025-06-24 | 6.34 | $6.25 | 22600 |
| 2025-06-23 | 6.36 | $6.25 | 143800 |
| 2025-06-20 | 6.37 | $6.21 | 42700 |
| 2025-06-18 | 6.40 | $6.20 | 49204 |
| 2025-06-17 | 6.43 | $6.38 | 115345 |
| 2025-06-16 | 6.45 | $6.34 | 114937 |
| 2025-06-13 | 6.47 | $6.32 | 17640 |
| 2025-06-12 | 6.50 | $6.34 | 78200 |
| 2025-06-11 | 6.53 | $6.24 | 43500 |
| 2025-06-10 | 6.57 | $6.35 | 20800 |
| 2025-06-09 | 6.60 | $6.36 | 64546 |
| 2025-06-06 | 6.64 | $6.51 | 11600 |
| 2025-06-05 | 6.66 | $6.56 | 7020 |
| 2025-06-04 | 6.68 | $6.57 | 62500 |
| 2025-06-03 | 6.70 | $6.64 | 31340 |
| 2025-06-02 | 6.72 | $6.51 | 39039 |
| 2025-05-30 | 6.75 | $6.40 | 26300 |
| 2025-05-29 | 6.79 | $6.51 | 30704 |
| 2025-05-28 | 6.83 | $6.47 | 30800 |
| 2025-05-27 | 6.87 | $6.54 | 20400 |
| 2025-05-23 | 6.91 | $6.65 | 18603 |
| 2025-05-22 | 6.94 | $6.82 | 20305 |
| 2025-05-21 | 6.96 | $6.84 | 58000 |
| 2025-05-20 | 6.97 | $7.00 | 26225 |
| 2025-05-19 | 6.97 | $7.08 | 43700 |
| 2025-05-16 | 6.96 | $6.95 | 6900 |
| 2025-05-15 | 6.96 | $6.95 | 20800 |
| 2025-05-14 | 6.96 | $6.94 | 11022 |
| 2025-05-13 | 6.96 | $6.89 | 7900 |
| 2025-05-12 | 6.97 | $6.93 | 33456 |
| 2025-05-09 | 6.97 | $6.86 | 7500 |
| 2025-05-08 | 6.98 | $6.94 | 44390 |
| 2025-05-07 | 6.98 | $7.00 | 5100 |
| 2025-05-06 | 6.97 | $7.00 | 13101 |
| 2025-05-05 | 6.97 | $6.97 | 12106 |
| 2025-05-02 | 6.96 | $6.92 | 36602 |
| 2025-05-01 | 6.96 | $7.10 | 27400 |
| 2025-04-30 | 6.94 | $6.91 | 66076 |
| 2025-04-29 | 6.94 | $7.16 | 35044 |
| 2025-04-28 | 6.92 | $7.13 | 13238 |
| 2025-04-25 | 6.90 | $6.98 | 35339 |
| 2025-04-24 | 6.90 | $6.97 | 4600 |
| 2025-04-23 | 6.90 | $6.91 | 12329 |
| 2025-04-22 | 6.91 | $6.97 | 8502 |
| 2025-04-21 | 6.91 | $6.69 | 17509 |
| 2025-04-17 | 6.94 | $6.96 | 4100 |
| 2025-04-16 | 6.94 | $6.92 | 3935 |
| 2025-04-15 | 6.95 | $6.91 | 12000 |
| 2025-04-14 | 6.96 | $7.21 | 27700 |
| 2025-04-11 | 6.94 | $6.75 | 16105 |
| 2025-04-10 | 6.97 | $6.55 | 31705 |
| 2025-04-09 | 7.01 | $6.82 | 69100 |
| 2025-04-08 | 7.04 | $6.83 | 10017 |
| 2025-04-07 | 7.06 | $6.77 | 5700 |
| 2025-04-04 | 7.09 | $6.75 | 17538 |
| 2025-04-03 | 7.14 | $6.97 | 14400 |
| 2025-04-02 | 7.17 | $7.09 | 7432 |
| 2025-04-01 | 7.19 | $7.17 | 2800 |
| 2025-03-31 | 7.20 | $7.11 | 3800 |
| 2025-03-28 | 7.23 | $7.32 | 16640 |
| 2025-03-27 | 7.24 | $7.31 | 2223 |
| 2025-03-26 | 7.25 | $7.22 | 5900 |
| 2025-03-25 | 7.28 | $7.28 | 148400 |
| 2025-03-24 | 7.31 | $7.01 | 14845 |
| 2025-03-21 | 7.36 | $7.03 | 33006 |
| 2025-03-20 | 7.42 | $7.08 | 10322 |
| 2025-03-19 | 7.48 | $7.00 | 7600 |
| 2025-03-18 | 7.56 | $7.14 | 21106 |
| 2025-03-17 | 7.63 | $7.14 | 29514 |
| 2025-03-14 | 7.71 | $6.89 | 47303 |
| 2025-03-13 | 7.82 | $6.82 | 29200 |
| 2025-03-12 | 7.94 | $7.09 | 33500 |
| 2025-03-11 | 8.04 | $7.39 | 71700 |
| 2025-03-10 | 8.12 | $8.00 | 36558 |
| 2025-03-07 | 8.14 | $8.20 | 15500 |
| 2025-03-06 | 8.15 | $7.94 | 15124 |
| 2025-03-05 | 8.17 | $7.94 | 13900 |
| 2025-03-04 | 8.20 | $7.80 | 22600 |
| 2025-03-03 | 8.25 | $7.69 | 66100 |
| 2025-02-28 | 8.31 | $8.63 | 43900 |
| 2025-02-27 | 8.27 | $8.00 | 25500 |
| 2025-02-26 | 8.31 | $8.11 | 10241 |
| 2025-02-25 | 8.33 | $8.16 | 14100 |
| 2025-02-24 | 8.35 | $8.09 | 10143 |
| 2025-02-21 | 8.38 | $8.11 | 30224 |
| 2025-02-20 | 8.40 | $8.27 | 15637 |
| 2025-02-19 | 8.41 | $8.56 | 24800 |
| 2025-02-18 | 8.40 | $8.68 | 48600 |
| 2025-02-14 | 8.36 | $8.64 | 81603 |
| 2025-02-13 | 8.33 | $8.72 | 66100 |
| 2025-02-12 | 8.28 | $8.52 | 70300 |
| 2025-02-11 | 8.25 | $8.18 | 39600 |
| 2025-02-10 | 8.25 | $8.14 | 6700 |
| 2025-02-07 | 8.24 | $8.11 | 14400 |
| 2025-02-06 | 8.24 | $8.14 | 6400 |
| 2025-02-05 | 8.22 | $8.14 | 18937 |
| 2025-02-04 | 8.20 | $8.11 | 25638 |
| 2025-02-03 | 8.17 | $8.13 | 51000 |
| 2025-01-31 | 8.14 | $8.65 | 32500 |
| 2025-01-30 | 8.05 | $8.58 | 63600 |
| 2025-01-29 | 7.96 | $8.62 | 38700 |
| 2025-01-28 | 7.85 | $8.60 | 116406 |
| 2025-01-27 | 7.74 | $8.49 | 98912 |
| 2025-01-24 | 7.63 | $8.23 | 42841 |
| 2025-01-23 | 7.54 | $8.18 | 55712 |
| 2025-01-22 | 7.45 | $8.24 | 59745 |
| 2025-01-21 | 7.34 | $8.19 | 97900 |
| 2025-01-17 | 7.23 | $8.44 | 233160 |
| 2025-01-16 | 7.09 | $7.36 | 76704 |
| 2025-01-15 | 7.05 | $7.44 | 18200 |
| 2025-01-14 | 7.00 | $7.70 | 239700 |
| 2025-01-13 | 6.91 | $7.28 | 108500 |
| 2025-01-10 | 6.87 | $7.11 | 101500 |
| 2025-01-08 | 6.84 | $7.05 | 77303 |
| 2025-01-07 | 6.82 | $6.90 | 16200 |
| 2025-01-06 | 6.81 | $6.85 | 7000 |
| 2025-01-03 | 6.81 | $7.01 | 7234 |
| 2025-01-02 | 6.79 | $6.98 | 19300 |
| 2024-12-31 | 6.77 | $6.86 | 43222 |
| 2024-12-30 | 6.77 | $6.73 | 99921 |
| 2024-12-27 | 6.78 | $6.85 | 29100 |
| 2024-12-26 | 6.79 | $6.71 | 90443 |
| 2024-12-24 | 6.80 | $6.88 | 7400 |
| 2024-12-23 | 6.81 | $6.63 | 45304 |
| 2024-12-20 | 6.84 | $6.78 | 10700 |
| 2024-12-19 | 6.85 | $6.66 | 29920 |
| 2024-12-18 | 6.88 | $6.69 | 31500 |
| 2024-12-17 | 6.91 | $6.60 | 41615 |
| 2024-12-16 | 6.96 | $6.72 | 23200 |
| 2024-12-13 | 6.99 | $6.51 | 49222 |
| 2024-12-12 | 7.04 | $6.95 | 24227 |
| 2024-12-11 | 7.05 | $6.93 | 35000 |
| 2024-12-10 | 7.07 | $6.92 | 4500 |
| 2024-12-09 | 7.08 | $6.97 | 23528 |
| 2024-12-06 | 7.09 | $7.02 | 19600 |
| 2024-12-05 | 7.10 | $7.00 | 11000 |
| 2024-12-04 | 7.10 | $7.02 | 43500 |
| 2024-12-03 | 7.10 | $6.98 | 23107 |
| 2024-12-02 | 7.10 | $7.01 | 22000 |
| 2024-11-29 | 7.10 | $7.19 | 9140 |
| 2024-11-27 | 7.08 | $7.21 | 43700 |
| 2024-11-26 | 7.06 | $7.51 | 46100 |
| 2024-11-25 | 7.01 | $7.08 | 164000 |
| 2024-11-22 | 7.00 | $7.06 | 19300 |
| 2024-11-21 | 6.98 | $7.12 | 44010 |
| 2024-11-20 | 6.97 | $7.04 | 69905 |
| 2024-11-19 | 6.96 | $7.25 | 48514 |
| 2024-11-18 | 6.93 | $7.06 | 45812 |
| 2024-11-15 | 6.91 | $7.01 | 22700 |
| 2024-11-14 | 6.91 | $7.17 | 15300 |
| 2024-11-13 | 6.88 | $6.98 | 25414 |
| 2024-11-12 | 6.88 | $6.90 | 117716 |
| 2024-11-11 | 6.88 | $6.98 | 9114 |
| 2024-11-08 | 6.88 | $6.96 | 12016 |
| 2024-11-07 | 6.87 | $6.84 | 17532 |
| 2024-11-06 | 6.88 | $6.68 | 18346 |
| 2024-11-05 | 6.91 | $6.60 | 33500 |
| 2024-11-04 | 6.94 | $6.60 | 32135 |
| 2024-11-01 | 6.98 | $6.83 | 32614 |
| 2024-10-31 | 6.99 | $6.76 | 84211 |
| 2024-10-30 | 7.01 | $7.08 | 9900 |
| 2024-10-29 | 7.00 | $7.06 | 16900 |
| 2024-10-28 | 7.00 | $6.96 | 15613 |
| 2024-10-25 | 7.00 | $6.95 | 9808 |
| 2024-10-24 | 7.01 | $7.03 | 6200 |
| 2024-10-23 | 7.01 | $7.03 | 8500 |
| 2024-10-22 | 7.01 | $6.95 | 8200 |
| 2024-10-21 | 7.02 | $7.05 | 13400 |
| 2024-10-18 | 7.02 | $7.22 | 6000 |
| 2024-10-17 | 7.01 | $7.09 | 24400 |
| 2024-10-16 | 7.01 | $6.87 | 25748 |
| 2024-10-15 | 7.04 | $7.09 | 15128 |
| 2024-10-14 | 7.05 | $6.94 | 32200 |
| 2024-10-11 | 7.07 | $6.92 | 8013 |
| 2024-10-10 | 7.09 | $6.93 | 23518 |
| 2024-10-09 | 7.12 | $7.05 | 24100 |
| 2024-10-08 | 7.14 | $6.63 | 27800 |
| 2024-10-07 | 7.20 | $6.92 | 11600 |
| 2024-10-04 | 7.22 | $7.15 | 52700 |
| 2024-10-03 | 7.23 | $7.05 | 23714 |
| 2024-10-02 | 7.24 | $7.03 | 18630 |
| 2024-10-01 | 7.26 | $7.06 | 20748 |
| 2024-09-30 | 7.27 | $6.91 | 43300 |
| 2024-09-27 | 7.29 | $7.18 | 28900 |
| 2024-09-26 | 7.29 | $7.35 | 14700 |
| 2024-09-25 | 7.27 | $7.47 | 6514 |
| 2024-09-24 | 7.23 | $7.55 | 40032 |
| 2024-09-23 | 7.19 | $7.37 | 47348 |
| 2024-09-20 | 7.16 | $7.44 | 24434 |
| 2024-09-19 | 7.13 | $7.46 | 25748 |
| 2024-09-18 | 7.10 | $7.45 | 30500 |
| 2024-09-17 | 7.07 | $7.20 | 31002 |
| 2024-09-16 | 7.07 | $7.27 | 28200 |
| 2024-09-13 | 7.06 | $7.30 | 51430 |
| 2024-09-12 | 7.05 | $7.70 | 57600 |
| 2024-09-11 | 7.00 | $7.02 | 274415 |
| 2024-09-10 | 7.02 | $6.78 | 156515 |
| 2024-09-09 | 7.06 | $6.69 | 82610 |
| 2024-09-06 | 7.12 | $6.78 | 106816 |
| 2024-09-05 | 7.17 | $6.80 | 61917 |
| 2024-09-04 | 7.23 | $6.91 | 144800 |
| 2024-09-03 | 7.27 | $6.84 | 218600 |
| 2024-08-30 | 7.33 | $6.58 | 36502 |
| 2024-08-29 | 7.42 | $6.76 | 192906 |
| 2024-08-28 | 7.50 | $6.80 | 128301 |
| 2024-08-27 | 7.59 | $7.37 | 25914 |
| 2024-08-26 | 7.63 | $7.45 | 32000 |
| 2024-08-23 | 7.67 | $7.75 | 51000 |
| 2024-08-22 | 7.69 | $7.51 | 374800 |
| 2024-08-21 | 7.73 | $7.55 | 104218 |
| 2024-08-20 | 7.78 | $7.57 | 164500 |
| 2024-08-19 | 7.84 | $7.59 | 76612 |
| 2024-08-16 | 7.89 | $7.80 | 75400 |
| 2024-08-15 | 7.93 | $7.83 | 40400 |
| 2024-08-14 | 7.98 | $7.52 | 24441 |
| 2024-08-13 | 8.06 | $7.48 | 14100 |
| 2024-08-12 | 8.15 | $7.43 | 104200 |
| 2024-08-09 | 8.24 | $7.45 | 94500 |
| 2024-08-08 | 8.34 | $7.52 | 160436 |
| 2024-08-07 | 8.44 | $7.58 | 252739 |
| 2024-08-06 | 8.52 | $7.57 | 91100 |
| 2024-08-05 | 8.61 | $7.71 | 134634 |
| 2024-08-02 | 8.69 | $8.09 | 94500 |
| 2024-08-01 | 8.73 | $8.70 | 65737 |
| 2024-07-31 | 8.71 | $8.80 | 138940 |
| 2024-07-30 | 8.68 | $8.99 | 90600 |
| 2024-07-29 | 8.63 | $8.99 | 77640 |
| 2024-07-26 | 8.56 | $8.99 | 130920 |
| 2024-07-25 | 8.50 | $9.00 | 110300 |
| 2024-07-24 | 8.43 | $8.83 | 54617 |
| 2024-07-23 | 8.37 | $8.63 | 25500 |
| 2024-07-22 | 8.33 | $8.67 | 70978 |
| 2024-07-19 | 8.28 | $8.89 | 43381 |
| 2024-07-18 | 8.20 | $9.09 | 118729 |
| 2024-07-17 | 8.10 | $8.93 | 160728 |
| 2024-07-16 | 8.01 | $8.49 | 159479 |
| 2024-07-15 | 7.97 | $8.19 | 162682 |
| 2024-07-12 | 7.95 | $7.81 | 60555 |
| 2024-07-11 | 7.96 | $7.93 | 107979 |
| 2024-07-10 | 7.96 | $7.80 | 198544 |
| 2024-07-09 | 7.98 | $7.89 | 227534 |
| 2024-07-08 | 7.98 | $7.95 | 105602 |
| 2024-07-05 | 7.98 | $8.00 | 268221 |
| 2024-07-03 | 7.98 | $8.00 | 56319 |
| 2024-07-02 | 7.98 | $8.04 | 115643 |
| 2024-07-01 | 7.98 | $7.92 | 49652 |
| 2024-06-28 | 7.99 | $8.00 | 158568 |
| 2024-06-27 | 8.00 | $8.03 | 131768 |
| 2024-06-26 | 8.01 | $8.03 | 184369 |
| 2024-06-25 | 8.02 | $8.10 | 375382 |
| 2024-06-24 | 8.03 | $7.69 | 139888 |
| 2024-06-21 | 8.07 | $8.10 | 95237 |
| 2024-06-20 | 8.08 | $8.04 | 99174 |
| 2024-06-18 | 8.10 | $8.01 | 91357 |
| 2024-06-17 | 8.12 | $8.11 | 113826 |
| 2024-06-14 | 8.14 | $8.12 | 102267 |
| 2024-06-13 | 8.16 | $7.73 | 223909 |
| 2024-06-12 | 8.22 | $7.73 | 187596 |
| 2024-06-11 | 8.29 | $7.73 | 158940 |
| 2024-06-10 | 8.36 | $7.83 | 241752 |
| 2024-06-07 | 8.43 | $8.03 | 105134 |
| 2024-06-06 | 8.48 | $8.05 | 169450 |
| 2024-06-05 | 8.52 | $8.20 | 163810 |
| 2024-06-04 | 8.55 | $8.37 | 151592 |
| 2024-06-03 | 8.55 | $8.67 | 88079 |
| 2024-05-31 | 8.51 | $8.80 | 65317 |
| 2024-05-30 | 8.45 | $8.73 | 149369 |
| 2024-05-29 | 8.39 | $8.32 | 60380 |
| 2024-05-28 | 8.36 | $8.31 | 244367 |
| 2024-05-24 | 8.33 | $8.21 | 310137 |
| 2024-05-23 | 8.30 | $8.21 | 610667 |
| 2024-05-22 | 8.26 | $8.87 | 191793 |
| 2024-05-21 | 8.16 | $8.81 | 344311 |
| 2024-05-20 | 8.05 | $8.43 | 193863 |
| 2024-05-17 | 7.96 | $8.72 | 253795 |
| 2024-05-16 | 7.84 | $8.55 | 256217 |
| 2024-05-15 | 7.74 | $8.77 | 141883 |
| 2024-05-14 | 7.60 | $8.64 | 197814 |
| 2024-05-13 | 7.47 | $8.86 | 490924 |
| 2024-05-10 | 7.32 | $9.48 | 945501 |
| 2024-05-09 | 7.09 | $8.50 | 946435 |
| 2024-05-08 | 6.96 | $7.41 | 630867 |
| 2024-05-07 | 6.93 | $6.67 | 69504 |
| 2024-05-06 | 6.98 | $6.72 | 162810 |
| 2024-05-03 | 7.03 | $6.49 | 90455 |
| 2024-05-02 | 7.11 | $6.76 | 23039 |
| 2024-05-01 | 7.18 | $7.00 | 106359 |
| 2024-04-30 | 7.23 | $6.80 | 70352 |
| 2024-04-29 | 7.32 | $6.93 | 122998 |
| 2024-04-26 | 7.42 | $7.06 | 234397 |
| 2024-04-25 | 7.51 | $7.19 | 225964 |
| 2024-04-24 | 7.62 | $7.55 | 407323 |
| 2024-04-23 | 7.70 | $6.85 | 387823 |
| 2024-04-22 | 7.87 | $6.30 | 514866 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.18
2026-07-17
Close Price
$5.12
Vol: 106500
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.27
Average
6.48
Maximum
8.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.18 | $5.12 | 106500 |
| 2026-07-16 | 5.19 | $5.15 | 112828 |
| 2026-07-15 | 5.18 | $5.05 | 83515 |
| 2026-07-14 | 5.20 | $5.06 | 187900 |
| 2026-07-13 | 5.22 | $5.25 | 175612 |
| 2026-07-10 | 5.20 | $5.10 | 163700 |
| 2026-07-09 | 5.21 | $5.17 | 110500 |
| 2026-07-08 | 5.20 | $5.20 | 144929 |
| 2026-07-07 | 5.18 | $5.17 | 134231 |
| 2026-07-06 | 5.17 | $5.30 | 313407 |
| 2026-07-02 | 5.13 | $5.27 | 201500 |
| 2026-07-01 | 5.08 | $5.14 | 181500 |
| 2026-06-30 | 5.06 | $5.13 | 442518 |
| 2026-06-29 | 5.03 | $5.01 | 159242 |
| 2026-06-26 | 5.03 | $5.15 | 174600 |
| 2026-06-25 | 4.99 | $5.00 | 150800 |
| 2026-06-24 | 4.98 | $4.93 | 171939 |
| 2026-06-23 | 4.98 | $5.08 | 135600 |
| 2026-06-22 | 4.95 | $5.26 | 409354 |
| 2026-06-18 | 4.88 | $5.13 | 328600 |
| 2026-06-17 | 4.82 | $5.10 | 470118 |
| 2026-06-16 | 4.76 | $5.27 | 207400 |
| 2026-06-15 | 4.65 | $4.99 | 427900 |
| 2026-06-12 | 4.59 | $4.93 | 251302 |
| 2026-06-11 | 4.52 | $4.95 | 444200 |
| 2026-06-10 | 4.45 | $4.82 | 322901 |
| 2026-06-09 | 4.39 | $4.81 | 512930 |
| 2026-06-08 | 4.32 | $4.52 | 362606 |
| 2026-06-05 | 4.30 | $4.41 | 245627 |
| 2026-06-04 | 4.31 | $4.50 | 276736 |
| 2026-06-03 | 4.30 | $4.48 | 210807 |
| 2026-06-02 | 4.30 | $4.50 | 440500 |
| 2026-06-01 | 4.29 | $4.54 | 483058 |
| 2026-05-29 | 4.27 | $4.15 | 698844 |
| 2026-05-28 | 4.34 | $4.19 | 333444 |
| 2026-05-27 | 4.40 | $4.16 | 601125 |
| 2026-05-26 | 4.49 | $4.25 | 683820 |
| 2026-05-22 | 4.58 | $4.31 | 508400 |
| 2026-05-21 | 4.67 | $4.39 | 782442 |
| 2026-05-20 | 4.75 | $4.38 | 1.1M |
| 2026-05-19 | 4.86 | $4.75 | 304600 |
| 2026-05-18 | 4.90 | $4.86 | 143215 |
| 2026-05-15 | 4.93 | $4.80 | 253300 |
| 2026-05-14 | 4.97 | $5.01 | 141377 |
| 2026-05-13 | 4.98 | $4.89 | 329432 |
| 2026-05-12 | 5.02 | $4.90 | 528200 |
| 2026-05-11 | 5.07 | $5.05 | 261843 |
| 2026-05-08 | 5.09 | $5.07 | 279011 |
| 2026-05-07 | 5.11 | $5.07 | 195124 |
| 2026-05-06 | 5.13 | $5.15 | 194246 |
| 2026-05-05 | 5.14 | $5.03 | 248700 |
| 2026-05-04 | 5.18 | $4.95 | 155900 |
| 2026-05-01 | 5.24 | $5.14 | 81616 |
| 2026-04-30 | 5.28 | $5.07 | 221608 |
| 2026-04-29 | 5.33 | $5.11 | 235100 |
| 2026-04-28 | 5.39 | $5.29 | 118537 |
| 2026-04-27 | 5.41 | $5.31 | 234434 |
| 2026-04-24 | 5.44 | $5.20 | 304040 |
| 2026-04-23 | 5.49 | $5.15 | 233114 |
| 2026-04-22 | 5.57 | $5.21 | 268800 |
| 2026-04-21 | 5.64 | $5.27 | 219711 |
| 2026-04-20 | 5.71 | $5.52 | 135100 |
| 2026-04-17 | 5.74 | $5.62 | 195400 |
| 2026-04-16 | 5.75 | $5.52 | 370245 |
| 2026-04-15 | 5.78 | $5.40 | 305728 |
| 2026-04-14 | 5.85 | $5.56 | 371241 |
| 2026-04-13 | 5.89 | $5.74 | 215736 |
| 2026-04-10 | 5.89 | $5.88 | 135414 |
| 2026-04-09 | 5.87 | $5.98 | 311238 |
| 2026-04-08 | 5.82 | $5.94 | 170215 |
| 2026-04-07 | 5.77 | $5.81 | 95205 |
| 2026-04-06 | 5.74 | $5.84 | 183906 |
| 2026-04-02 | 5.70 | $5.66 | 100600 |
| 2026-04-01 | 5.69 | $5.62 | 180200 |
| 2026-03-31 | 5.68 | $5.51 | 184300 |
| 2026-03-30 | 5.69 | $5.28 | 308400 |
| 2026-03-27 | 5.75 | $5.65 | 231722 |
| 2026-03-26 | 5.75 | $5.79 | 431408 |
| 2026-03-25 | 5.71 | $5.98 | 272541 |
| 2026-03-24 | 5.62 | $5.82 | 293820 |
| 2026-03-23 | 5.55 | $5.90 | 689210 |
| 2026-03-20 | 5.45 | $5.64 | 524735 |
| 2026-03-19 | 5.39 | $5.79 | 565803 |
| 2026-03-18 | 5.29 | $5.67 | 1.0M |
| 2026-03-17 | 5.19 | $5.80 | 1.3M |
| 2026-03-16 | 5.06 | $5.18 | 560217 |
| 2026-03-13 | 5.03 | $5.09 | 508363 |
| 2026-03-12 | 5.01 | $4.98 | 585800 |
| 2026-03-11 | 5.02 | $5.20 | 2.5M |
| 2026-03-10 | 4.98 | $4.80 | 546720 |
| 2026-03-09 | 5.01 | $4.77 | 301741 |
| 2026-03-06 | 5.06 | $4.83 | 395421 |
| 2026-03-05 | 5.11 | $4.95 | 296101 |
| 2026-03-04 | 5.13 | $5.06 | 235540 |
| 2026-03-03 | 5.14 | $5.02 | 324700 |
| 2026-03-02 | 5.15 | $5.12 | 323592 |
| 2026-02-27 | 5.15 | $5.34 | 483000 |
| 2026-02-26 | 5.10 | $5.32 | 263840 |
| 2026-02-25 | 5.05 | $5.07 | 568201 |
| 2026-02-24 | 5.03 | $5.14 | 193648 |
| 2026-02-23 | 5.00 | $5.11 | 405647 |
| 2026-02-20 | 4.98 | $5.28 | 599306 |
| 2026-02-19 | 4.91 | $5.04 | 1.7M |
| 2026-02-18 | 4.88 | $4.92 | 742132 |
| 2026-02-17 | 4.87 | $4.96 | 370627 |
| 2026-02-13 | 4.86 | $4.96 | 515900 |
| 2026-02-12 | 4.84 | $4.92 | 488712 |
| 2026-02-11 | 4.82 | $4.86 | 1.1M |
| 2026-02-10 | 4.82 | $4.76 | 1.3M |
| 2026-02-09 | 4.84 | $4.80 | 330931 |
| 2026-02-06 | 4.85 | $4.76 | 292000 |
| 2026-02-05 | 4.87 | $4.51 | 346737 |
| 2026-02-04 | 4.95 | $4.60 | 348600 |
| 2026-02-03 | 5.02 | $4.67 | 218505 |
| 2026-02-02 | 5.09 | $4.81 | 458800 |
| 2026-01-30 | 5.14 | $4.85 | 426240 |
| 2026-01-29 | 5.19 | $4.85 | 456900 |
| 2026-01-28 | 5.24 | $5.30 | 568200 |
| 2026-01-27 | 5.21 | $5.45 | 691939 |
| 2026-01-26 | 5.14 | $5.59 | 476445 |
| 2026-01-23 | 5.03 | $5.66 | 365228 |
| 2026-01-22 | 4.89 | $5.66 | 449949 |
| 2026-01-21 | 4.72 | $4.93 | 557400 |
| 2026-01-20 | 4.68 | $4.63 | 636614 |
| 2026-01-16 | 4.70 | $4.63 | 556300 |
| 2026-01-15 | 4.72 | $4.59 | 225200 |
| 2026-01-14 | 4.75 | $4.64 | 176900 |
| 2026-01-13 | 4.78 | $4.72 | 158939 |
| 2026-01-12 | 4.80 | $4.79 | 232200 |
| 2026-01-09 | 4.80 | $4.88 | 252400 |
| 2026-01-08 | 4.79 | $4.99 | 51000 |
| 2026-01-07 | 4.75 | $4.97 | 111126 |
| 2026-01-06 | 4.71 | $5.02 | 198711 |
| 2026-01-05 | 4.65 | $4.87 | 115900 |
| 2026-01-02 | 4.61 | $4.76 | 134500 |
| 2025-12-31 | 4.60 | $4.92 | 185400 |
| 2025-12-30 | 4.54 | $4.88 | 234003 |
| 2025-12-29 | 4.49 | $4.65 | 604617 |
| 2025-12-26 | 4.48 | $4.60 | 131712 |
| 2025-12-24 | 4.48 | $4.65 | 62000 |
| 2025-12-23 | 4.47 | $4.61 | 80510 |
| 2025-12-22 | 4.47 | $4.56 | 102501 |
| 2025-12-19 | 4.48 | $4.61 | 86038 |
| 2025-12-18 | 4.48 | $4.60 | 48939 |
| 2025-12-17 | 4.49 | $4.58 | 108216 |
| 2025-12-16 | 4.51 | $4.55 | 133800 |
| 2025-12-15 | 4.53 | $4.56 | 61925 |
| 2025-12-12 | 4.56 | $4.56 | 141100 |
| 2025-12-11 | 4.59 | $4.71 | 65400 |
| 2025-12-10 | 4.60 | $4.64 | 88846 |
| 2025-12-09 | 4.63 | $4.63 | 138100 |
| 2025-12-08 | 4.67 | $4.79 | 40549 |
| 2025-12-05 | 4.68 | $4.97 | 379800 |
| 2025-12-04 | 4.66 | $4.96 | 107752 |
| 2025-12-03 | 4.64 | $4.91 | 195835 |
| 2025-12-02 | 4.62 | $4.79 | 135436 |
| 2025-12-01 | 4.63 | $4.82 | 214600 |
| 2025-11-28 | 4.64 | $4.63 | 239721 |
| 2025-11-26 | 4.70 | $4.78 | 100026 |
| 2025-11-25 | 4.73 | $4.64 | 178300 |
| 2025-11-24 | 4.80 | $4.74 | 402200 |
| 2025-11-21 | 4.87 | $4.73 | 104400 |
| 2025-11-20 | 4.95 | $4.83 | 82200 |
| 2025-11-19 | 5.02 | $4.92 | 50816 |
| 2025-11-18 | 5.09 | $5.13 | 55400 |
| 2025-11-17 | 5.13 | $5.00 | 75600 |
| 2025-11-14 | 5.20 | $5.18 | 81300 |
| 2025-11-13 | 5.25 | $4.95 | 122207 |
| 2025-11-12 | 5.36 | $5.23 | 66600 |
| 2025-11-11 | 5.43 | $5.22 | 122645 |
| 2025-11-10 | 5.52 | $5.20 | 142800 |
| 2025-11-07 | 5.62 | $5.42 | 98110 |
| 2025-11-06 | 5.70 | $5.53 | 119819 |
| 2025-11-05 | 5.77 | $5.43 | 78002 |
| 2025-11-04 | 5.87 | $5.60 | 89300 |
| 2025-11-03 | 5.95 | $5.59 | 94100 |
| 2025-10-31 | 6.05 | $5.91 | 55026 |
| 2025-10-30 | 6.10 | $5.79 | 161341 |
| 2025-10-29 | 6.18 | $5.92 | 81161 |
| 2025-10-28 | 6.25 | $6.11 | 58943 |
| 2025-10-27 | 6.30 | $6.03 | 100200 |
| 2025-10-24 | 6.36 | $6.16 | 67322 |
| 2025-10-23 | 6.41 | $6.25 | 48800 |
| 2025-10-22 | 6.45 | $6.26 | 77611 |
| 2025-10-21 | 6.49 | $6.36 | 46500 |
| 2025-10-20 | 6.52 | $6.33 | 75907 |
| 2025-10-17 | 6.56 | $6.31 | 27300 |
| 2025-10-16 | 6.61 | $6.39 | 34340 |
| 2025-10-15 | 6.65 | $6.58 | 23130 |
| 2025-10-14 | 6.66 | $6.64 | 42800 |
| 2025-10-13 | 6.65 | $6.56 | 19200 |
| 2025-10-10 | 6.66 | $6.55 | 35515 |
| 2025-10-09 | 6.68 | $6.58 | 20700 |
| 2025-10-08 | 6.68 | $6.47 | 32304 |
| 2025-10-07 | 6.72 | $6.61 | 37300 |
| 2025-10-06 | 6.73 | $6.75 | 58624 |
| 2025-10-03 | 6.70 | $6.77 | 72817 |
| 2025-10-02 | 6.68 | $6.75 | 119828 |
| 2025-10-01 | 6.64 | $6.75 | 63800 |
| 2025-09-30 | 6.61 | $6.72 | 212600 |
| 2025-09-29 | 6.57 | $6.70 | 112445 |
| 2025-09-26 | 6.53 | $6.66 | 109841 |
| 2025-09-25 | 6.50 | $6.71 | 196500 |
| 2025-09-24 | 6.44 | $6.63 | 229600 |
| 2025-09-23 | 6.40 | $6.46 | 178500 |
| 2025-09-22 | 6.38 | $6.39 | 82300 |
| 2025-09-19 | 6.37 | $6.45 | 86800 |
| 2025-09-18 | 6.35 | $6.35 | 16841 |
| 2025-09-17 | 6.35 | $6.35 | 31033 |
| 2025-09-16 | 6.35 | $6.36 | 29629 |
| 2025-09-15 | 6.35 | $6.37 | 14203 |
| 2025-09-12 | 6.34 | $6.33 | 76345 |
| 2025-09-11 | 6.34 | $6.37 | 51200 |
| 2025-09-10 | 6.33 | $6.35 | 19100 |
| 2025-09-09 | 6.32 | $6.36 | 61000 |
| 2025-09-08 | 6.31 | $6.35 | 14600 |
| 2025-09-05 | 6.30 | $6.36 | 19635 |
| 2025-09-04 | 6.29 | $6.36 | 285009 |
| 2025-09-03 | 6.28 | $6.34 | 40318 |
| 2025-09-02 | 6.26 | $6.33 | 60731 |
| 2025-08-29 | 6.25 | $6.29 | 28043 |
| 2025-08-28 | 6.24 | $6.29 | 25045 |
| 2025-08-27 | 6.23 | $6.29 | 22328 |
| 2025-08-26 | 6.22 | $6.15 | 51700 |
| 2025-08-25 | 6.24 | $6.22 | 16336 |
| 2025-08-22 | 6.25 | $6.18 | 32200 |
| 2025-08-21 | 6.27 | $6.28 | 34757 |
| 2025-08-20 | 6.27 | $6.31 | 82100 |
| 2025-08-19 | 6.26 | $6.30 | 32500 |
| 2025-08-18 | 6.25 | $6.24 | 17686 |
| 2025-08-15 | 6.26 | $6.31 | 22342 |
| 2025-08-14 | 6.25 | $6.32 | 11249 |
| 2025-08-13 | 6.24 | $6.30 | 7742 |
| 2025-08-12 | 6.23 | $6.31 | 20500 |
| 2025-08-11 | 6.22 | $6.25 | 10920 |
| 2025-08-08 | 6.22 | $6.22 | 11400 |
| 2025-08-07 | 6.22 | $6.29 | 11994 |
| 2025-08-06 | 6.22 | $6.19 | 17500 |
| 2025-08-05 | 6.23 | $6.30 | 12100 |
| 2025-08-04 | 6.22 | $6.25 | 34036 |
| 2025-08-01 | 6.22 | $6.17 | 5241 |
| 2025-07-31 | 6.23 | $6.29 | 30300 |
| 2025-07-30 | 6.23 | $6.14 | 19419 |
| 2025-07-29 | 6.26 | $6.16 | 21826 |
| 2025-07-28 | 6.28 | $6.17 | 42300 |
| 2025-07-25 | 6.31 | $6.27 | 18500 |
| 2025-07-24 | 6.32 | $6.33 | 22700 |
| 2025-07-23 | 6.33 | $6.35 | 17800 |
| 2025-07-22 | 6.33 | $6.37 | 32933 |
| 2025-07-21 | 6.32 | $6.35 | 14600 |
| 2025-07-18 | 6.32 | $6.35 | 47727 |
| 2025-07-17 | 6.32 | $6.41 | 32700 |
| 2025-07-16 | 6.30 | $6.40 | 59600 |
| 2025-07-15 | 6.29 | $6.38 | 27600 |
| 2025-07-14 | 6.27 | $6.39 | 32136 |
| 2025-07-11 | 6.26 | $6.36 | 16800 |
| 2025-07-10 | 6.25 | $6.36 | 24900 |
| 2025-07-09 | 6.23 | $6.37 | 42608 |
| 2025-07-08 | 6.22 | $6.28 | 42141 |
| 2025-07-07 | 6.22 | $6.27 | 10500 |
| 2025-07-03 | 6.22 | $6.33 | 8144 |
| 2025-07-02 | 6.21 | $6.31 | 27500 |
| 2025-07-01 | 6.21 | $6.29 | 16030 |
| 2025-06-30 | 6.20 | $6.20 | 338511 |
| 2025-06-27 | 6.22 | $6.34 | 79500 |
| 2025-06-26 | 6.22 | $6.35 | 13431 |
| 2025-06-25 | 6.21 | $6.27 | 10741 |
| 2025-06-24 | 6.22 | $6.25 | 22600 |
| 2025-06-23 | 6.23 | $6.25 | 143800 |
| 2025-06-20 | 6.25 | $6.21 | 42700 |
| 2025-06-18 | 6.28 | $6.20 | 49204 |
| 2025-06-17 | 6.31 | $6.38 | 115345 |
| 2025-06-16 | 6.32 | $6.34 | 114937 |
| 2025-06-13 | 6.34 | $6.32 | 17640 |
| 2025-06-12 | 6.36 | $6.34 | 78200 |
| 2025-06-11 | 6.39 | $6.24 | 43500 |
| 2025-06-10 | 6.44 | $6.35 | 20800 |
| 2025-06-09 | 6.48 | $6.36 | 64546 |
| 2025-06-06 | 6.53 | $6.51 | 11600 |
| 2025-06-05 | 6.55 | $6.56 | 7020 |
| 2025-06-04 | 6.56 | $6.57 | 62500 |
| 2025-06-03 | 6.57 | $6.64 | 31340 |
| 2025-06-02 | 6.58 | $6.51 | 39039 |
| 2025-05-30 | 6.61 | $6.40 | 26300 |
| 2025-05-29 | 6.67 | $6.51 | 30704 |
| 2025-05-28 | 6.72 | $6.47 | 30800 |
| 2025-05-27 | 6.79 | $6.54 | 20400 |
| 2025-05-23 | 6.85 | $6.65 | 18603 |
| 2025-05-22 | 6.90 | $6.82 | 20305 |
| 2025-05-21 | 6.92 | $6.84 | 58000 |
| 2025-05-20 | 6.94 | $7.00 | 26225 |
| 2025-05-19 | 6.93 | $7.08 | 43700 |
| 2025-05-16 | 6.91 | $6.95 | 6900 |
| 2025-05-15 | 6.90 | $6.95 | 20800 |
| 2025-05-14 | 6.90 | $6.94 | 11022 |
| 2025-05-13 | 6.90 | $6.89 | 7900 |
| 2025-05-12 | 6.91 | $6.93 | 33456 |
| 2025-05-09 | 6.91 | $6.86 | 7500 |
| 2025-05-08 | 6.93 | $6.94 | 44390 |
| 2025-05-07 | 6.93 | $7.00 | 5100 |
| 2025-05-06 | 6.92 | $7.00 | 13101 |
| 2025-05-05 | 6.91 | $6.97 | 12106 |
| 2025-05-02 | 6.91 | $6.92 | 36602 |
| 2025-05-01 | 6.92 | $7.10 | 27400 |
| 2025-04-30 | 6.89 | $6.91 | 66076 |
| 2025-04-29 | 6.90 | $7.16 | 35044 |
| 2025-04-28 | 6.86 | $7.13 | 13238 |
| 2025-04-25 | 6.81 | $6.98 | 35339 |
| 2025-04-24 | 6.80 | $6.97 | 4600 |
| 2025-04-23 | 6.78 | $6.91 | 12329 |
| 2025-04-22 | 6.77 | $6.97 | 8502 |
| 2025-04-21 | 6.75 | $6.69 | 17509 |
| 2025-04-17 | 6.79 | $6.96 | 4100 |
| 2025-04-16 | 6.78 | $6.92 | 3935 |
| 2025-04-15 | 6.78 | $6.91 | 12000 |
| 2025-04-14 | 6.78 | $7.21 | 27700 |
| 2025-04-11 | 6.72 | $6.75 | 16105 |
| 2025-04-10 | 6.74 | $6.55 | 31705 |
| 2025-04-09 | 6.82 | $6.82 | 69100 |
| 2025-04-08 | 6.85 | $6.83 | 10017 |
| 2025-04-07 | 6.88 | $6.77 | 5700 |
| 2025-04-04 | 6.94 | $6.75 | 17538 |
| 2025-04-03 | 7.01 | $6.97 | 14400 |
| 2025-04-02 | 7.05 | $7.09 | 7432 |
| 2025-04-01 | 7.07 | $7.17 | 2800 |
| 2025-03-31 | 7.08 | $7.11 | 3800 |
| 2025-03-28 | 7.10 | $7.32 | 16640 |
| 2025-03-27 | 7.09 | $7.31 | 2223 |
| 2025-03-26 | 7.07 | $7.22 | 5900 |
| 2025-03-25 | 7.07 | $7.28 | 148400 |
| 2025-03-24 | 7.07 | $7.01 | 14845 |
| 2025-03-21 | 7.12 | $7.03 | 33006 |
| 2025-03-20 | 7.18 | $7.08 | 10322 |
| 2025-03-19 | 7.23 | $7.00 | 7600 |
| 2025-03-18 | 7.32 | $7.14 | 21106 |
| 2025-03-17 | 7.39 | $7.14 | 29514 |
| 2025-03-14 | 7.48 | $6.89 | 47303 |
| 2025-03-13 | 7.63 | $6.82 | 29200 |
| 2025-03-12 | 7.82 | $7.09 | 33500 |
| 2025-03-11 | 7.99 | $7.39 | 71700 |
| 2025-03-10 | 8.12 | $8.00 | 36558 |
| 2025-03-07 | 8.15 | $8.20 | 15500 |
| 2025-03-06 | 8.13 | $7.94 | 15124 |
| 2025-03-05 | 8.17 | $7.94 | 13900 |
| 2025-03-04 | 8.22 | $7.80 | 22600 |
| 2025-03-03 | 8.30 | $7.69 | 66100 |
| 2025-02-28 | 8.41 | $8.63 | 43900 |
| 2025-02-27 | 8.35 | $8.00 | 25500 |
| 2025-02-26 | 8.41 | $8.11 | 10241 |
| 2025-02-25 | 8.45 | $8.16 | 14100 |
| 2025-02-24 | 8.49 | $8.09 | 10143 |
| 2025-02-21 | 8.55 | $8.11 | 30224 |
| 2025-02-20 | 8.61 | $8.27 | 15637 |
| 2025-02-19 | 8.65 | $8.56 | 24800 |
| 2025-02-18 | 8.63 | $8.68 | 48600 |
| 2025-02-14 | 8.58 | $8.64 | 81603 |
| 2025-02-13 | 8.52 | $8.72 | 66100 |
| 2025-02-12 | 8.44 | $8.52 | 70300 |
| 2025-02-11 | 8.39 | $8.18 | 39600 |
| 2025-02-10 | 8.40 | $8.14 | 6700 |
| 2025-02-07 | 8.41 | $8.11 | 14400 |
| 2025-02-06 | 8.43 | $8.14 | 6400 |
| 2025-02-05 | 8.45 | $8.14 | 18937 |
| 2025-02-04 | 8.47 | $8.11 | 25638 |
| 2025-02-03 | 8.50 | $8.13 | 51000 |
| 2025-01-31 | 8.52 | $8.65 | 32500 |
| 2025-01-30 | 8.43 | $8.58 | 63600 |
| 2025-01-29 | 8.34 | $8.62 | 38700 |
| 2025-01-28 | 8.23 | $8.60 | 116406 |
| 2025-01-27 | 8.09 | $8.49 | 98912 |
| 2025-01-24 | 7.96 | $8.23 | 42841 |
| 2025-01-23 | 7.86 | $8.18 | 55712 |
| 2025-01-22 | 7.75 | $8.24 | 59745 |
| 2025-01-21 | 7.61 | $8.19 | 97900 |
| 2025-01-17 | 7.46 | $8.44 | 233160 |
| 2025-01-16 | 7.22 | $7.36 | 76704 |
| 2025-01-15 | 7.18 | $7.44 | 18200 |
| 2025-01-14 | 7.11 | $7.70 | 239700 |
| 2025-01-13 | 6.98 | $7.28 | 108500 |
| 2025-01-10 | 6.91 | $7.11 | 101500 |
| 2025-01-08 | 6.87 | $7.05 | 77303 |
| 2025-01-07 | 6.83 | $6.90 | 16200 |
| 2025-01-06 | 6.82 | $6.85 | 7000 |
| 2025-01-03 | 6.82 | $7.01 | 7234 |
| 2025-01-02 | 6.78 | $6.98 | 19300 |
| 2024-12-31 | 6.74 | $6.86 | 43222 |
| 2024-12-30 | 6.73 | $6.73 | 99921 |
| 2024-12-27 | 6.74 | $6.85 | 29100 |
| 2024-12-26 | 6.72 | $6.71 | 90443 |
| 2024-12-24 | 6.74 | $6.88 | 7400 |
| 2024-12-23 | 6.72 | $6.63 | 45304 |
| 2024-12-20 | 6.75 | $6.78 | 10700 |
| 2024-12-19 | 6.75 | $6.66 | 29920 |
| 2024-12-18 | 6.79 | $6.69 | 31500 |
| 2024-12-17 | 6.82 | $6.60 | 41615 |
| 2024-12-16 | 6.87 | $6.72 | 23200 |
| 2024-12-13 | 6.91 | $6.51 | 49222 |
| 2024-12-12 | 7.00 | $6.95 | 24227 |
| 2024-12-11 | 7.02 | $6.93 | 35000 |
| 2024-12-10 | 7.04 | $6.92 | 4500 |
| 2024-12-09 | 7.06 | $6.97 | 23528 |
| 2024-12-06 | 7.08 | $7.02 | 19600 |
| 2024-12-05 | 7.09 | $7.00 | 11000 |
| 2024-12-04 | 7.10 | $7.02 | 43500 |
| 2024-12-03 | 7.12 | $6.98 | 23107 |
| 2024-12-02 | 7.14 | $7.01 | 22000 |
| 2024-11-29 | 7.16 | $7.19 | 9140 |
| 2024-11-27 | 7.15 | $7.21 | 43700 |
| 2024-11-26 | 7.13 | $7.51 | 46100 |
| 2024-11-25 | 7.04 | $7.08 | 164000 |
| 2024-11-22 | 7.03 | $7.06 | 19300 |
| 2024-11-21 | 7.02 | $7.12 | 44010 |
| 2024-11-20 | 7.00 | $7.04 | 69905 |
| 2024-11-19 | 6.99 | $7.25 | 48514 |
| 2024-11-18 | 6.94 | $7.06 | 45812 |
| 2024-11-15 | 6.91 | $7.01 | 22700 |
| 2024-11-14 | 6.89 | $7.17 | 15300 |
| 2024-11-13 | 6.84 | $6.98 | 25414 |
| 2024-11-12 | 6.82 | $6.90 | 117716 |
| 2024-11-11 | 6.81 | $6.98 | 9114 |
| 2024-11-08 | 6.79 | $6.96 | 12016 |
| 2024-11-07 | 6.76 | $6.84 | 17532 |
| 2024-11-06 | 6.76 | $6.68 | 18346 |
| 2024-11-05 | 6.79 | $6.60 | 33500 |
| 2024-11-04 | 6.85 | $6.60 | 32135 |
| 2024-11-01 | 6.91 | $6.83 | 32614 |
| 2024-10-31 | 6.94 | $6.76 | 84211 |
| 2024-10-30 | 6.98 | $7.08 | 9900 |
| 2024-10-29 | 6.97 | $7.06 | 16900 |
| 2024-10-28 | 6.96 | $6.96 | 15613 |
| 2024-10-25 | 6.96 | $6.95 | 9808 |
| 2024-10-24 | 6.97 | $7.03 | 6200 |
| 2024-10-23 | 6.97 | $7.03 | 8500 |
| 2024-10-22 | 6.97 | $6.95 | 8200 |
| 2024-10-21 | 6.98 | $7.05 | 13400 |
| 2024-10-18 | 6.98 | $7.22 | 6000 |
| 2024-10-17 | 6.93 | $7.09 | 24400 |
| 2024-10-16 | 6.92 | $6.87 | 25748 |
| 2024-10-15 | 6.94 | $7.09 | 15128 |
| 2024-10-14 | 6.92 | $6.94 | 32200 |
| 2024-10-11 | 6.93 | $6.92 | 8013 |
| 2024-10-10 | 6.95 | $6.93 | 23518 |
| 2024-10-09 | 6.97 | $7.05 | 24100 |
| 2024-10-08 | 6.97 | $6.63 | 27800 |
| 2024-10-07 | 7.06 | $6.92 | 11600 |
| 2024-10-04 | 7.10 | $7.15 | 52700 |
| 2024-10-03 | 7.11 | $7.05 | 23714 |
| 2024-10-02 | 7.13 | $7.03 | 18630 |
| 2024-10-01 | 7.16 | $7.06 | 20748 |
| 2024-09-30 | 7.19 | $6.91 | 43300 |
| 2024-09-27 | 7.26 | $7.18 | 28900 |
| 2024-09-26 | 7.28 | $7.35 | 14700 |
| 2024-09-25 | 7.27 | $7.47 | 6514 |
| 2024-09-24 | 7.24 | $7.55 | 40032 |
| 2024-09-23 | 7.18 | $7.37 | 47348 |
| 2024-09-20 | 7.15 | $7.44 | 24434 |
| 2024-09-19 | 7.10 | $7.46 | 25748 |
| 2024-09-18 | 7.05 | $7.45 | 30500 |
| 2024-09-17 | 6.98 | $7.20 | 31002 |
| 2024-09-16 | 6.96 | $7.27 | 28200 |
| 2024-09-13 | 6.92 | $7.30 | 51430 |
| 2024-09-12 | 6.87 | $7.70 | 57600 |
| 2024-09-11 | 6.73 | $7.02 | 274415 |
| 2024-09-10 | 6.72 | $6.78 | 156515 |
| 2024-09-09 | 6.75 | $6.69 | 82610 |
| 2024-09-06 | 6.81 | $6.78 | 106816 |
| 2024-09-05 | 6.87 | $6.80 | 61917 |
| 2024-09-04 | 6.93 | $6.91 | 144800 |
| 2024-09-03 | 6.98 | $6.84 | 218600 |
| 2024-08-30 | 7.05 | $6.58 | 36502 |
| 2024-08-29 | 7.20 | $6.76 | 192906 |
| 2024-08-28 | 7.33 | $6.80 | 128301 |
| 2024-08-27 | 7.47 | $7.37 | 25914 |
| 2024-08-26 | 7.52 | $7.45 | 32000 |
| 2024-08-23 | 7.56 | $7.75 | 51000 |
| 2024-08-22 | 7.55 | $7.51 | 374800 |
| 2024-08-21 | 7.59 | $7.55 | 104218 |
| 2024-08-20 | 7.63 | $7.57 | 164500 |
| 2024-08-19 | 7.67 | $7.59 | 76612 |
| 2024-08-16 | 7.71 | $7.80 | 75400 |
| 2024-08-15 | 7.71 | $7.83 | 40400 |
| 2024-08-14 | 7.72 | $7.52 | 24441 |
| 2024-08-13 | 7.79 | $7.48 | 14100 |
| 2024-08-12 | 7.88 | $7.43 | 104200 |
| 2024-08-09 | 8.00 | $7.45 | 94500 |
| 2024-08-08 | 8.13 | $7.52 | 160436 |
| 2024-08-07 | 8.27 | $7.58 | 252739 |
| 2024-08-06 | 8.42 | $7.57 | 91100 |
| 2024-08-05 | 8.60 | $7.71 | 134634 |
| 2024-08-02 | 8.77 | $8.09 | 94500 |
| 2024-08-01 | 8.90 | $8.70 | 65737 |
| 2024-07-31 | 8.91 | $8.80 | 138940 |
| 2024-07-30 | 8.90 | $8.99 | 90600 |
| 2024-07-29 | 8.85 | $8.99 | 77640 |
| 2024-07-26 | 8.79 | $8.99 | 130920 |
| 2024-07-25 | 8.72 | $9.00 | 110300 |
| 2024-07-24 | 8.63 | $8.83 | 54617 |
| 2024-07-23 | 8.56 | $8.63 | 25500 |
| 2024-07-22 | 8.52 | $8.67 | 70978 |
| 2024-07-19 | 8.47 | $8.89 | 43381 |
| 2024-07-18 | 8.36 | $9.09 | 118729 |
| 2024-07-17 | 8.19 | $8.93 | 160728 |
| 2024-07-16 | 8.03 | $8.49 | 159479 |
| 2024-07-15 | 7.93 | $8.19 | 162682 |
| 2024-07-12 | 7.89 | $7.81 | 60555 |
| 2024-07-11 | 7.91 | $7.93 | 107979 |
| 2024-07-10 | 7.91 | $7.80 | 198544 |
| 2024-07-09 | 7.95 | $7.89 | 227534 |
| 2024-07-08 | 7.97 | $7.95 | 105602 |
| 2024-07-05 | 7.98 | $8.00 | 268221 |
| 2024-07-03 | 7.98 | $8.00 | 56319 |
| 2024-07-02 | 7.98 | $8.04 | 115643 |
| 2024-07-01 | 7.97 | $7.92 | 49652 |
| 2024-06-28 | 7.99 | $8.00 | 158568 |
| 2024-06-27 | 7.99 | $8.03 | 131768 |
| 2024-06-26 | 7.99 | $8.03 | 184369 |
| 2024-06-25 | 7.99 | $8.10 | 375382 |
| 2024-06-24 | 7.97 | $7.69 | 139888 |
| 2024-06-21 | 8.04 | $8.10 | 95237 |
| 2024-06-20 | 8.04 | $8.04 | 99174 |
| 2024-06-18 | 8.04 | $8.01 | 91357 |
| 2024-06-17 | 8.06 | $8.11 | 113826 |
| 2024-06-14 | 8.05 | $8.12 | 102267 |
| 2024-06-13 | 8.04 | $7.73 | 223909 |
| 2024-06-12 | 8.12 | $7.73 | 187596 |
| 2024-06-11 | 8.20 | $7.73 | 158940 |
| 2024-06-10 | 8.30 | $7.83 | 241752 |
| 2024-06-07 | 8.39 | $8.03 | 105134 |
| 2024-06-06 | 8.46 | $8.05 | 169450 |
| 2024-06-05 | 8.53 | $8.20 | 163810 |
| 2024-06-04 | 8.58 | $8.37 | 151592 |
| 2024-06-03 | 8.60 | $8.67 | 88079 |
| 2024-05-31 | 8.56 | $8.80 | 65317 |
| 2024-05-30 | 8.48 | $8.73 | 149369 |
| 2024-05-29 | 8.41 | $8.32 | 60380 |
| 2024-05-28 | 8.41 | $8.31 | 244367 |
| 2024-05-24 | 8.41 | $8.21 | 310137 |
| 2024-05-23 | 8.43 | $8.21 | 610667 |
| 2024-05-22 | 8.46 | $8.87 | 191793 |
| 2024-05-21 | 8.35 | $8.81 | 344311 |
| 2024-05-20 | 8.23 | $8.43 | 193863 |
| 2024-05-17 | 8.17 | $8.72 | 253795 |
| 2024-05-16 | 8.04 | $8.55 | 256217 |
| 2024-05-15 | 7.92 | $8.77 | 141883 |
| 2024-05-14 | 7.74 | $8.64 | 197814 |
| 2024-05-13 | 7.56 | $8.86 | 490924 |
| 2024-05-10 | 7.30 | $9.48 | 945501 |
| 2024-05-09 | 6.87 | $8.50 | 946435 |
| 2024-05-08 | 6.58 | $7.41 | 630867 |
| 2024-05-07 | 6.48 | $6.67 | 69504 |
| 2024-05-06 | 6.53 | $6.72 | 162810 |
| 2024-05-03 | 6.57 | $6.49 | 90455 |
| 2024-05-02 | 6.68 | $6.76 | 23039 |
| 2024-05-01 | 6.75 | $7.00 | 106359 |
| 2024-04-30 | 6.78 | $6.80 | 70352 |
| 2024-04-29 | 6.87 | $6.93 | 122998 |
| 2024-04-26 | 6.94 | $7.06 | 234397 |
| 2024-04-25 | 7.01 | $7.19 | 225964 |
| 2024-04-24 | 7.06 | $7.55 | 407323 |
| 2024-04-23 | 7.05 | $6.85 | 387823 |
| 2024-04-22 | 7.20 | $6.30 | 514866 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
5.20
2026-07-17
Close Price
$5.12
Vol: 106500
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.11
Average
6.49
Maximum
9.08
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 5.20 | $5.12 | 106500 |
| 2026-07-16 | 5.21 | $5.15 | 112828 |
| 2026-07-15 | 5.21 | $5.05 | 83515 |
| 2026-07-14 | 5.25 | $5.06 | 187900 |
| 2026-07-13 | 5.29 | $5.25 | 175612 |
| 2026-07-10 | 5.27 | $5.10 | 163700 |
| 2026-07-09 | 5.29 | $5.17 | 110500 |
| 2026-07-08 | 5.30 | $5.20 | 144929 |
| 2026-07-07 | 5.30 | $5.17 | 134231 |
| 2026-07-06 | 5.30 | $5.30 | 313407 |
| 2026-07-02 | 5.25 | $5.27 | 201500 |
| 2026-07-01 | 5.21 | $5.14 | 181500 |
| 2026-06-30 | 5.19 | $5.13 | 442518 |
| 2026-06-29 | 5.17 | $5.01 | 159242 |
| 2026-06-26 | 5.18 | $5.15 | 174600 |
| 2026-06-25 | 5.15 | $5.00 | 150800 |
| 2026-06-24 | 5.15 | $4.93 | 171939 |
| 2026-06-23 | 5.18 | $5.08 | 135600 |
| 2026-06-22 | 5.16 | $5.26 | 409354 |
| 2026-06-18 | 5.08 | $5.13 | 328600 |
| 2026-06-17 | 5.01 | $5.10 | 470118 |
| 2026-06-16 | 4.94 | $5.27 | 207400 |
| 2026-06-15 | 4.80 | $4.99 | 427900 |
| 2026-06-12 | 4.71 | $4.93 | 251302 |
| 2026-06-11 | 4.63 | $4.95 | 444200 |
| 2026-06-10 | 4.52 | $4.82 | 322901 |
| 2026-06-09 | 4.42 | $4.81 | 512930 |
| 2026-06-08 | 4.31 | $4.52 | 362606 |
| 2026-06-05 | 4.28 | $4.41 | 245627 |
| 2026-06-04 | 4.27 | $4.50 | 276736 |
| 2026-06-03 | 4.24 | $4.48 | 210807 |
| 2026-06-02 | 4.21 | $4.50 | 440500 |
| 2026-06-01 | 4.17 | $4.54 | 483058 |
| 2026-05-29 | 4.11 | $4.15 | 698844 |
| 2026-05-28 | 4.17 | $4.19 | 333444 |
| 2026-05-27 | 4.24 | $4.16 | 601125 |
| 2026-05-26 | 4.34 | $4.25 | 683820 |
| 2026-05-22 | 4.43 | $4.31 | 508400 |
| 2026-05-21 | 4.53 | $4.39 | 782442 |
| 2026-05-20 | 4.63 | $4.38 | 1.1M |
| 2026-05-19 | 4.76 | $4.75 | 304600 |
| 2026-05-18 | 4.81 | $4.86 | 143215 |
| 2026-05-15 | 4.83 | $4.80 | 253300 |
| 2026-05-14 | 4.88 | $5.01 | 141377 |
| 2026-05-13 | 4.88 | $4.89 | 329432 |
| 2026-05-12 | 4.91 | $4.90 | 528200 |
| 2026-05-11 | 4.96 | $5.05 | 261843 |
| 2026-05-08 | 4.97 | $5.07 | 279011 |
| 2026-05-07 | 4.98 | $5.07 | 195124 |
| 2026-05-06 | 4.99 | $5.15 | 194246 |
| 2026-05-05 | 4.99 | $5.03 | 248700 |
| 2026-05-04 | 5.02 | $4.95 | 155900 |
| 2026-05-01 | 5.09 | $5.14 | 81616 |
| 2026-04-30 | 5.12 | $5.07 | 221608 |
| 2026-04-29 | 5.18 | $5.11 | 235100 |
| 2026-04-28 | 5.24 | $5.29 | 118537 |
| 2026-04-27 | 5.26 | $5.31 | 234434 |
| 2026-04-24 | 5.28 | $5.20 | 304040 |
| 2026-04-23 | 5.34 | $5.15 | 233114 |
| 2026-04-22 | 5.44 | $5.21 | 268800 |
| 2026-04-21 | 5.53 | $5.27 | 219711 |
| 2026-04-20 | 5.63 | $5.52 | 135100 |
| 2026-04-17 | 5.67 | $5.62 | 195400 |
| 2026-04-16 | 5.69 | $5.52 | 370245 |
| 2026-04-15 | 5.74 | $5.40 | 305728 |
| 2026-04-14 | 5.84 | $5.56 | 371241 |
| 2026-04-13 | 5.91 | $5.74 | 215736 |
| 2026-04-10 | 5.94 | $5.88 | 135414 |
| 2026-04-09 | 5.92 | $5.98 | 311238 |
| 2026-04-08 | 5.87 | $5.94 | 170215 |
| 2026-04-07 | 5.81 | $5.81 | 95205 |
| 2026-04-06 | 5.78 | $5.84 | 183906 |
| 2026-04-02 | 5.73 | $5.66 | 100600 |
| 2026-04-01 | 5.73 | $5.62 | 180200 |
| 2026-03-31 | 5.73 | $5.51 | 184300 |
| 2026-03-30 | 5.77 | $5.28 | 308400 |
| 2026-03-27 | 5.88 | $5.65 | 231722 |
| 2026-03-26 | 5.90 | $5.79 | 431408 |
| 2026-03-25 | 5.87 | $5.98 | 272541 |
| 2026-03-24 | 5.77 | $5.82 | 293820 |
| 2026-03-23 | 5.70 | $5.90 | 689210 |
| 2026-03-20 | 5.58 | $5.64 | 524735 |
| 2026-03-19 | 5.51 | $5.79 | 565803 |
| 2026-03-18 | 5.38 | $5.67 | 1.0M |
| 2026-03-17 | 5.25 | $5.80 | 1.3M |
| 2026-03-16 | 5.06 | $5.18 | 560217 |
| 2026-03-13 | 5.01 | $5.09 | 508363 |
| 2026-03-12 | 4.99 | $4.98 | 585800 |
| 2026-03-11 | 5.00 | $5.20 | 2.5M |
| 2026-03-10 | 4.93 | $4.80 | 546720 |
| 2026-03-09 | 4.99 | $4.77 | 301741 |
| 2026-03-06 | 5.06 | $4.83 | 395421 |
| 2026-03-05 | 5.13 | $4.95 | 296101 |
| 2026-03-04 | 5.17 | $5.06 | 235540 |
| 2026-03-03 | 5.19 | $5.02 | 324700 |
| 2026-03-02 | 5.22 | $5.12 | 323592 |
| 2026-02-27 | 5.23 | $5.34 | 483000 |
| 2026-02-26 | 5.17 | $5.32 | 263840 |
| 2026-02-25 | 5.09 | $5.07 | 568201 |
| 2026-02-24 | 5.09 | $5.14 | 193648 |
| 2026-02-23 | 5.05 | $5.11 | 405647 |
| 2026-02-20 | 5.02 | $5.28 | 599306 |
| 2026-02-19 | 4.92 | $5.04 | 1.7M |
| 2026-02-18 | 4.88 | $4.92 | 742132 |
| 2026-02-17 | 4.87 | $4.96 | 370627 |
| 2026-02-13 | 4.84 | $4.96 | 515900 |
| 2026-02-12 | 4.81 | $4.92 | 488712 |
| 2026-02-11 | 4.78 | $4.86 | 1.1M |
| 2026-02-10 | 4.77 | $4.76 | 1.3M |
| 2026-02-09 | 4.79 | $4.80 | 330931 |
| 2026-02-06 | 4.80 | $4.76 | 292000 |
| 2026-02-05 | 4.83 | $4.51 | 346737 |
| 2026-02-04 | 4.94 | $4.60 | 348600 |
| 2026-02-03 | 5.05 | $4.67 | 218505 |
| 2026-02-02 | 5.16 | $4.81 | 458800 |
| 2026-01-30 | 5.24 | $4.85 | 426240 |
| 2026-01-29 | 5.33 | $4.85 | 456900 |
| 2026-01-28 | 5.44 | $5.30 | 568200 |
| 2026-01-27 | 5.42 | $5.45 | 691939 |
| 2026-01-26 | 5.35 | $5.59 | 476445 |
| 2026-01-23 | 5.21 | $5.66 | 365228 |
| 2026-01-22 | 5.02 | $5.66 | 449949 |
| 2026-01-21 | 4.79 | $4.93 | 557400 |
| 2026-01-20 | 4.74 | $4.63 | 636614 |
| 2026-01-16 | 4.76 | $4.63 | 556300 |
| 2026-01-15 | 4.80 | $4.59 | 225200 |
| 2026-01-14 | 4.85 | $4.64 | 176900 |
| 2026-01-13 | 4.91 | $4.72 | 158939 |
| 2026-01-12 | 4.94 | $4.79 | 232200 |
| 2026-01-09 | 4.96 | $4.88 | 252400 |
| 2026-01-08 | 4.96 | $4.99 | 51000 |
| 2026-01-07 | 4.91 | $4.97 | 111126 |
| 2026-01-06 | 4.87 | $5.02 | 198711 |
| 2026-01-05 | 4.79 | $4.87 | 115900 |
| 2026-01-02 | 4.75 | $4.76 | 134500 |
| 2025-12-31 | 4.73 | $4.92 | 185400 |
| 2025-12-30 | 4.66 | $4.88 | 234003 |
| 2025-12-29 | 4.58 | $4.65 | 604617 |
| 2025-12-26 | 4.56 | $4.60 | 131712 |
| 2025-12-24 | 4.56 | $4.65 | 62000 |
| 2025-12-23 | 4.54 | $4.61 | 80510 |
| 2025-12-22 | 4.53 | $4.56 | 102501 |
| 2025-12-19 | 4.54 | $4.61 | 86038 |
| 2025-12-18 | 4.54 | $4.60 | 48939 |
| 2025-12-17 | 4.54 | $4.58 | 108216 |
| 2025-12-16 | 4.55 | $4.55 | 133800 |
| 2025-12-15 | 4.57 | $4.56 | 61925 |
| 2025-12-12 | 4.60 | $4.56 | 141100 |
| 2025-12-11 | 4.64 | $4.71 | 65400 |
| 2025-12-10 | 4.64 | $4.64 | 88846 |
| 2025-12-09 | 4.67 | $4.63 | 138100 |
| 2025-12-08 | 4.71 | $4.79 | 40549 |
| 2025-12-05 | 4.71 | $4.97 | 379800 |
| 2025-12-04 | 4.66 | $4.96 | 107752 |
| 2025-12-03 | 4.61 | $4.91 | 195835 |
| 2025-12-02 | 4.57 | $4.79 | 135436 |
| 2025-12-01 | 4.55 | $4.82 | 214600 |
| 2025-11-28 | 4.54 | $4.63 | 239721 |
| 2025-11-26 | 4.58 | $4.78 | 100026 |
| 2025-11-25 | 4.59 | $4.64 | 178300 |
| 2025-11-24 | 4.66 | $4.74 | 402200 |
| 2025-11-21 | 4.72 | $4.73 | 104400 |
| 2025-11-20 | 4.79 | $4.83 | 82200 |
| 2025-11-19 | 4.86 | $4.92 | 50816 |
| 2025-11-18 | 4.93 | $5.13 | 55400 |
| 2025-11-17 | 4.94 | $5.00 | 75600 |
| 2025-11-14 | 5.01 | $5.18 | 81300 |
| 2025-11-13 | 5.05 | $4.95 | 122207 |
| 2025-11-12 | 5.16 | $5.23 | 66600 |
| 2025-11-11 | 5.23 | $5.22 | 122645 |
| 2025-11-10 | 5.31 | $5.20 | 142800 |
| 2025-11-07 | 5.43 | $5.42 | 98110 |
| 2025-11-06 | 5.51 | $5.53 | 119819 |
| 2025-11-05 | 5.57 | $5.43 | 78002 |
| 2025-11-04 | 5.69 | $5.60 | 89300 |
| 2025-11-03 | 5.78 | $5.59 | 94100 |
| 2025-10-31 | 5.90 | $5.91 | 55026 |
| 2025-10-30 | 5.95 | $5.79 | 161341 |
| 2025-10-29 | 6.05 | $5.92 | 81161 |
| 2025-10-28 | 6.13 | $6.11 | 58943 |
| 2025-10-27 | 6.18 | $6.03 | 100200 |
| 2025-10-24 | 6.26 | $6.16 | 67322 |
| 2025-10-23 | 6.32 | $6.25 | 48800 |
| 2025-10-22 | 6.37 | $6.26 | 77611 |
| 2025-10-21 | 6.42 | $6.36 | 46500 |
| 2025-10-20 | 6.45 | $6.33 | 75907 |
| 2025-10-17 | 6.51 | $6.31 | 27300 |
| 2025-10-16 | 6.58 | $6.39 | 34340 |
| 2025-10-15 | 6.64 | $6.58 | 23130 |
| 2025-10-14 | 6.65 | $6.64 | 42800 |
| 2025-10-13 | 6.65 | $6.56 | 19200 |
| 2025-10-10 | 6.67 | $6.55 | 35515 |
| 2025-10-09 | 6.69 | $6.58 | 20700 |
| 2025-10-08 | 6.71 | $6.47 | 32304 |
| 2025-10-07 | 6.77 | $6.61 | 37300 |
| 2025-10-06 | 6.80 | $6.75 | 58624 |
| 2025-10-03 | 6.78 | $6.77 | 72817 |
| 2025-10-02 | 6.75 | $6.75 | 119828 |
| 2025-10-01 | 6.72 | $6.75 | 63800 |
| 2025-09-30 | 6.68 | $6.72 | 212600 |
| 2025-09-29 | 6.64 | $6.70 | 112445 |
| 2025-09-26 | 6.60 | $6.66 | 109841 |
| 2025-09-25 | 6.56 | $6.71 | 196500 |
| 2025-09-24 | 6.49 | $6.63 | 229600 |
| 2025-09-23 | 6.43 | $6.46 | 178500 |
| 2025-09-22 | 6.40 | $6.39 | 82300 |
| 2025-09-19 | 6.40 | $6.45 | 86800 |
| 2025-09-18 | 6.38 | $6.35 | 16841 |
| 2025-09-17 | 6.38 | $6.35 | 31033 |
| 2025-09-16 | 6.38 | $6.36 | 29629 |
| 2025-09-15 | 6.37 | $6.37 | 14203 |
| 2025-09-12 | 6.37 | $6.33 | 76345 |
| 2025-09-11 | 6.37 | $6.37 | 51200 |
| 2025-09-10 | 6.36 | $6.35 | 19100 |
| 2025-09-09 | 6.36 | $6.36 | 61000 |
| 2025-09-08 | 6.35 | $6.35 | 14600 |
| 2025-09-05 | 6.34 | $6.36 | 19635 |
| 2025-09-04 | 6.32 | $6.36 | 285009 |
| 2025-09-03 | 6.30 | $6.34 | 40318 |
| 2025-09-02 | 6.28 | $6.33 | 60731 |
| 2025-08-29 | 6.27 | $6.29 | 28043 |
| 2025-08-28 | 6.26 | $6.29 | 25045 |
| 2025-08-27 | 6.24 | $6.29 | 22328 |
| 2025-08-26 | 6.23 | $6.15 | 51700 |
| 2025-08-25 | 6.26 | $6.22 | 16336 |
| 2025-08-22 | 6.27 | $6.18 | 32200 |
| 2025-08-21 | 6.30 | $6.28 | 34757 |
| 2025-08-20 | 6.30 | $6.31 | 82100 |
| 2025-08-19 | 6.29 | $6.30 | 32500 |
| 2025-08-18 | 6.28 | $6.24 | 17686 |
| 2025-08-15 | 6.29 | $6.31 | 22342 |
| 2025-08-14 | 6.28 | $6.32 | 11249 |
| 2025-08-13 | 6.27 | $6.30 | 7742 |
| 2025-08-12 | 6.25 | $6.31 | 20500 |
| 2025-08-11 | 6.24 | $6.25 | 10920 |
| 2025-08-08 | 6.23 | $6.22 | 11400 |
| 2025-08-07 | 6.24 | $6.29 | 11994 |
| 2025-08-06 | 6.23 | $6.19 | 17500 |
| 2025-08-05 | 6.24 | $6.30 | 12100 |
| 2025-08-04 | 6.23 | $6.25 | 34036 |
| 2025-08-01 | 6.22 | $6.17 | 5241 |
| 2025-07-31 | 6.25 | $6.29 | 30300 |
| 2025-07-30 | 6.24 | $6.14 | 19419 |
| 2025-07-29 | 6.27 | $6.16 | 21826 |
| 2025-07-28 | 6.31 | $6.17 | 42300 |
| 2025-07-25 | 6.36 | $6.27 | 18500 |
| 2025-07-24 | 6.38 | $6.33 | 22700 |
| 2025-07-23 | 6.39 | $6.35 | 17800 |
| 2025-07-22 | 6.39 | $6.37 | 32933 |
| 2025-07-21 | 6.38 | $6.35 | 14600 |
| 2025-07-18 | 6.39 | $6.35 | 47727 |
| 2025-07-17 | 6.39 | $6.41 | 32700 |
| 2025-07-16 | 6.37 | $6.40 | 59600 |
| 2025-07-15 | 6.35 | $6.38 | 27600 |
| 2025-07-14 | 6.34 | $6.39 | 32136 |
| 2025-07-11 | 6.32 | $6.36 | 16800 |
| 2025-07-10 | 6.30 | $6.36 | 24900 |
| 2025-07-09 | 6.28 | $6.37 | 42608 |
| 2025-07-08 | 6.25 | $6.28 | 42141 |
| 2025-07-07 | 6.25 | $6.27 | 10500 |
| 2025-07-03 | 6.25 | $6.33 | 8144 |
| 2025-07-02 | 6.23 | $6.31 | 27500 |
| 2025-07-01 | 6.22 | $6.29 | 16030 |
| 2025-06-30 | 6.21 | $6.20 | 338511 |
| 2025-06-27 | 6.23 | $6.34 | 79500 |
| 2025-06-26 | 6.21 | $6.35 | 13431 |
| 2025-06-25 | 6.19 | $6.27 | 10741 |
| 2025-06-24 | 6.19 | $6.25 | 22600 |
| 2025-06-23 | 6.20 | $6.25 | 143800 |
| 2025-06-20 | 6.21 | $6.21 | 42700 |
| 2025-06-18 | 6.24 | $6.20 | 49204 |
| 2025-06-17 | 6.28 | $6.38 | 115345 |
| 2025-06-16 | 6.28 | $6.34 | 114937 |
| 2025-06-13 | 6.29 | $6.32 | 17640 |
| 2025-06-12 | 6.31 | $6.34 | 78200 |
| 2025-06-11 | 6.33 | $6.24 | 43500 |
| 2025-06-10 | 6.39 | $6.35 | 20800 |
| 2025-06-09 | 6.44 | $6.36 | 64546 |
| 2025-06-06 | 6.49 | $6.51 | 11600 |
| 2025-06-05 | 6.51 | $6.56 | 7020 |
| 2025-06-04 | 6.52 | $6.57 | 62500 |
| 2025-06-03 | 6.52 | $6.64 | 31340 |
| 2025-06-02 | 6.52 | $6.51 | 39039 |
| 2025-05-30 | 6.55 | $6.40 | 26300 |
| 2025-05-29 | 6.63 | $6.51 | 30704 |
| 2025-05-28 | 6.69 | $6.47 | 30800 |
| 2025-05-27 | 6.78 | $6.54 | 20400 |
| 2025-05-23 | 6.86 | $6.65 | 18603 |
| 2025-05-22 | 6.93 | $6.82 | 20305 |
| 2025-05-21 | 6.97 | $6.84 | 58000 |
| 2025-05-20 | 7.00 | $7.00 | 26225 |
| 2025-05-19 | 7.00 | $7.08 | 43700 |
| 2025-05-16 | 6.96 | $6.95 | 6900 |
| 2025-05-15 | 6.96 | $6.95 | 20800 |
| 2025-05-14 | 6.95 | $6.94 | 11022 |
| 2025-05-13 | 6.95 | $6.89 | 7900 |
| 2025-05-12 | 6.97 | $6.93 | 33456 |
| 2025-05-09 | 6.98 | $6.86 | 7500 |
| 2025-05-08 | 7.01 | $6.94 | 44390 |
| 2025-05-07 | 7.02 | $7.00 | 5100 |
| 2025-05-06 | 7.01 | $7.00 | 13101 |
| 2025-05-05 | 7.01 | $6.97 | 12106 |
| 2025-05-02 | 7.01 | $6.92 | 36602 |
| 2025-05-01 | 7.02 | $7.10 | 27400 |
| 2025-04-30 | 6.99 | $6.91 | 66076 |
| 2025-04-29 | 7.00 | $7.16 | 35044 |
| 2025-04-28 | 6.94 | $7.13 | 13238 |
| 2025-04-25 | 6.88 | $6.98 | 35339 |
| 2025-04-24 | 6.85 | $6.97 | 4600 |
| 2025-04-23 | 6.82 | $6.91 | 12329 |
| 2025-04-22 | 6.81 | $6.97 | 8502 |
| 2025-04-21 | 6.77 | $6.69 | 17509 |
| 2025-04-17 | 6.82 | $6.96 | 4100 |
| 2025-04-16 | 6.79 | $6.92 | 3935 |
| 2025-04-15 | 6.77 | $6.91 | 12000 |
| 2025-04-14 | 6.76 | $7.21 | 27700 |
| 2025-04-11 | 6.65 | $6.75 | 16105 |
| 2025-04-10 | 6.67 | $6.55 | 31705 |
| 2025-04-09 | 6.75 | $6.82 | 69100 |
| 2025-04-08 | 6.78 | $6.83 | 10017 |
| 2025-04-07 | 6.81 | $6.77 | 5700 |
| 2025-04-04 | 6.87 | $6.75 | 17538 |
| 2025-04-03 | 6.96 | $6.97 | 14400 |
| 2025-04-02 | 6.99 | $7.09 | 7432 |
| 2025-04-01 | 7.00 | $7.17 | 2800 |
| 2025-03-31 | 6.99 | $7.11 | 3800 |
| 2025-03-28 | 7.00 | $7.32 | 16640 |
| 2025-03-27 | 6.95 | $7.31 | 2223 |
| 2025-03-26 | 6.90 | $7.22 | 5900 |
| 2025-03-25 | 6.87 | $7.28 | 148400 |
| 2025-03-24 | 6.82 | $7.01 | 14845 |
| 2025-03-21 | 6.85 | $7.03 | 33006 |
| 2025-03-20 | 6.89 | $7.08 | 10322 |
| 2025-03-19 | 6.93 | $7.00 | 7600 |
| 2025-03-18 | 7.01 | $7.14 | 21106 |
| 2025-03-17 | 7.07 | $7.14 | 29514 |
| 2025-03-14 | 7.14 | $6.89 | 47303 |
| 2025-03-13 | 7.32 | $6.82 | 29200 |
| 2025-03-12 | 7.57 | $7.09 | 33500 |
| 2025-03-11 | 7.79 | $7.39 | 71700 |
| 2025-03-10 | 7.96 | $8.00 | 36558 |
| 2025-03-07 | 7.98 | $8.20 | 15500 |
| 2025-03-06 | 7.94 | $7.94 | 15124 |
| 2025-03-05 | 7.98 | $7.94 | 13900 |
| 2025-03-04 | 8.03 | $7.80 | 22600 |
| 2025-03-03 | 8.13 | $7.69 | 66100 |
| 2025-02-28 | 8.30 | $8.63 | 43900 |
| 2025-02-27 | 8.20 | $8.00 | 25500 |
| 2025-02-26 | 8.28 | $8.11 | 10241 |
| 2025-02-25 | 8.34 | $8.16 | 14100 |
| 2025-02-24 | 8.40 | $8.09 | 10143 |
| 2025-02-21 | 8.49 | $8.11 | 30224 |
| 2025-02-20 | 8.59 | $8.27 | 15637 |
| 2025-02-19 | 8.66 | $8.56 | 24800 |
| 2025-02-18 | 8.65 | $8.68 | 48600 |
| 2025-02-14 | 8.60 | $8.64 | 81603 |
| 2025-02-13 | 8.54 | $8.72 | 66100 |
| 2025-02-12 | 8.44 | $8.52 | 70300 |
| 2025-02-11 | 8.38 | $8.18 | 39600 |
| 2025-02-10 | 8.40 | $8.14 | 6700 |
| 2025-02-07 | 8.45 | $8.11 | 14400 |
| 2025-02-06 | 8.51 | $8.14 | 6400 |
| 2025-02-05 | 8.56 | $8.14 | 18937 |
| 2025-02-04 | 8.62 | $8.11 | 25638 |
| 2025-02-03 | 8.70 | $8.13 | 51000 |
| 2025-01-31 | 8.79 | $8.65 | 32500 |
| 2025-01-30 | 8.71 | $8.58 | 63600 |
| 2025-01-29 | 8.64 | $8.62 | 38700 |
| 2025-01-28 | 8.53 | $8.60 | 116406 |
| 2025-01-27 | 8.39 | $8.49 | 98912 |
| 2025-01-24 | 8.24 | $8.23 | 42841 |
| 2025-01-23 | 8.14 | $8.18 | 55712 |
| 2025-01-22 | 8.03 | $8.24 | 59745 |
| 2025-01-21 | 7.87 | $8.19 | 97900 |
| 2025-01-17 | 7.68 | $8.44 | 233160 |
| 2025-01-16 | 7.37 | $7.36 | 76704 |
| 2025-01-15 | 7.32 | $7.44 | 18200 |
| 2025-01-14 | 7.24 | $7.70 | 239700 |
| 2025-01-13 | 7.06 | $7.28 | 108500 |
| 2025-01-10 | 6.97 | $7.11 | 101500 |
| 2025-01-08 | 6.91 | $7.05 | 77303 |
| 2025-01-07 | 6.86 | $6.90 | 16200 |
| 2025-01-06 | 6.84 | $6.85 | 7000 |
| 2025-01-03 | 6.84 | $7.01 | 7234 |
| 2025-01-02 | 6.78 | $6.98 | 19300 |
| 2024-12-31 | 6.73 | $6.86 | 43222 |
| 2024-12-30 | 6.70 | $6.73 | 99921 |
| 2024-12-27 | 6.70 | $6.85 | 29100 |
| 2024-12-26 | 6.68 | $6.71 | 90443 |
| 2024-12-24 | 6.69 | $6.88 | 7400 |
| 2024-12-23 | 6.65 | $6.63 | 45304 |
| 2024-12-20 | 6.68 | $6.78 | 10700 |
| 2024-12-19 | 6.67 | $6.66 | 29920 |
| 2024-12-18 | 6.71 | $6.69 | 31500 |
| 2024-12-17 | 6.74 | $6.60 | 41615 |
| 2024-12-16 | 6.81 | $6.72 | 23200 |
| 2024-12-13 | 6.86 | $6.51 | 49222 |
| 2024-12-12 | 6.99 | $6.95 | 24227 |
| 2024-12-11 | 7.00 | $6.93 | 35000 |
| 2024-12-10 | 7.03 | $6.92 | 4500 |
| 2024-12-09 | 7.07 | $6.97 | 23528 |
| 2024-12-06 | 7.10 | $7.02 | 19600 |
| 2024-12-05 | 7.11 | $7.00 | 11000 |
| 2024-12-04 | 7.14 | $7.02 | 43500 |
| 2024-12-03 | 7.17 | $6.98 | 23107 |
| 2024-12-02 | 7.21 | $7.01 | 22000 |
| 2024-11-29 | 7.25 | $7.19 | 9140 |
| 2024-11-27 | 7.25 | $7.21 | 43700 |
| 2024-11-26 | 7.23 | $7.51 | 46100 |
| 2024-11-25 | 7.11 | $7.08 | 164000 |
| 2024-11-22 | 7.11 | $7.06 | 19300 |
| 2024-11-21 | 7.10 | $7.12 | 44010 |
| 2024-11-20 | 7.08 | $7.04 | 69905 |
| 2024-11-19 | 7.07 | $7.25 | 48514 |
| 2024-11-18 | 7.00 | $7.06 | 45812 |
| 2024-11-15 | 6.97 | $7.01 | 22700 |
| 2024-11-14 | 6.95 | $7.17 | 15300 |
| 2024-11-13 | 6.87 | $6.98 | 25414 |
| 2024-11-12 | 6.84 | $6.90 | 117716 |
| 2024-11-11 | 6.82 | $6.98 | 9114 |
| 2024-11-08 | 6.78 | $6.96 | 12016 |
| 2024-11-07 | 6.74 | $6.84 | 17532 |
| 2024-11-06 | 6.73 | $6.68 | 18346 |
| 2024-11-05 | 6.76 | $6.60 | 33500 |
| 2024-11-04 | 6.84 | $6.60 | 32135 |
| 2024-11-01 | 6.92 | $6.83 | 32614 |
| 2024-10-31 | 6.96 | $6.76 | 84211 |
| 2024-10-30 | 7.03 | $7.08 | 9900 |
| 2024-10-29 | 7.01 | $7.06 | 16900 |
| 2024-10-28 | 6.99 | $6.96 | 15613 |
| 2024-10-25 | 7.00 | $6.95 | 9808 |
| 2024-10-24 | 7.02 | $7.03 | 6200 |
| 2024-10-23 | 7.01 | $7.03 | 8500 |
| 2024-10-22 | 7.01 | $6.95 | 8200 |
| 2024-10-21 | 7.03 | $7.05 | 13400 |
| 2024-10-18 | 7.02 | $7.22 | 6000 |
| 2024-10-17 | 6.96 | $7.09 | 24400 |
| 2024-10-16 | 6.92 | $6.87 | 25748 |
| 2024-10-15 | 6.95 | $7.09 | 15128 |
| 2024-10-14 | 6.92 | $6.94 | 32200 |
| 2024-10-11 | 6.93 | $6.92 | 8013 |
| 2024-10-10 | 6.95 | $6.93 | 23518 |
| 2024-10-09 | 6.98 | $7.05 | 24100 |
| 2024-10-08 | 6.97 | $6.63 | 27800 |
| 2024-10-07 | 7.09 | $6.92 | 11600 |
| 2024-10-04 | 7.15 | $7.15 | 52700 |
| 2024-10-03 | 7.16 | $7.05 | 23714 |
| 2024-10-02 | 7.19 | $7.03 | 18630 |
| 2024-10-01 | 7.24 | $7.06 | 20748 |
| 2024-09-30 | 7.29 | $6.91 | 43300 |
| 2024-09-27 | 7.40 | $7.18 | 28900 |
| 2024-09-26 | 7.44 | $7.35 | 14700 |
| 2024-09-25 | 7.44 | $7.47 | 6514 |
| 2024-09-24 | 7.40 | $7.55 | 40032 |
| 2024-09-23 | 7.33 | $7.37 | 47348 |
| 2024-09-20 | 7.30 | $7.44 | 24434 |
| 2024-09-19 | 7.23 | $7.46 | 25748 |
| 2024-09-18 | 7.15 | $7.45 | 30500 |
| 2024-09-17 | 7.06 | $7.20 | 31002 |
| 2024-09-16 | 7.02 | $7.27 | 28200 |
| 2024-09-13 | 6.96 | $7.30 | 51430 |
| 2024-09-12 | 6.87 | $7.70 | 57600 |
| 2024-09-11 | 6.64 | $7.02 | 274415 |
| 2024-09-10 | 6.59 | $6.78 | 156515 |
| 2024-09-09 | 6.60 | $6.69 | 82610 |
| 2024-09-06 | 6.65 | $6.78 | 106816 |
| 2024-09-05 | 6.69 | $6.80 | 61917 |
| 2024-09-04 | 6.74 | $6.91 | 144800 |
| 2024-09-03 | 6.78 | $6.84 | 218600 |
| 2024-08-30 | 6.84 | $6.58 | 36502 |
| 2024-08-29 | 7.02 | $6.76 | 192906 |
| 2024-08-28 | 7.17 | $6.80 | 128301 |
| 2024-08-27 | 7.36 | $7.37 | 25914 |
| 2024-08-26 | 7.41 | $7.45 | 32000 |
| 2024-08-23 | 7.45 | $7.75 | 51000 |
| 2024-08-22 | 7.40 | $7.51 | 374800 |
| 2024-08-21 | 7.43 | $7.55 | 104218 |
| 2024-08-20 | 7.45 | $7.57 | 164500 |
| 2024-08-19 | 7.48 | $7.59 | 76612 |
| 2024-08-16 | 7.51 | $7.80 | 75400 |
| 2024-08-15 | 7.48 | $7.83 | 40400 |
| 2024-08-14 | 7.45 | $7.52 | 24441 |
| 2024-08-13 | 7.51 | $7.48 | 14100 |
| 2024-08-12 | 7.61 | $7.43 | 104200 |
| 2024-08-09 | 7.75 | $7.45 | 94500 |
| 2024-08-08 | 7.91 | $7.52 | 160436 |
| 2024-08-07 | 8.09 | $7.58 | 252739 |
| 2024-08-06 | 8.30 | $7.57 | 91100 |
| 2024-08-05 | 8.55 | $7.71 | 134634 |
| 2024-08-02 | 8.81 | $8.09 | 94500 |
| 2024-08-01 | 9.01 | $8.70 | 65737 |
| 2024-07-31 | 9.06 | $8.80 | 138940 |
| 2024-07-30 | 9.08 | $8.99 | 90600 |
| 2024-07-29 | 9.03 | $8.99 | 77640 |
| 2024-07-26 | 8.98 | $8.99 | 130920 |
| 2024-07-25 | 8.90 | $9.00 | 110300 |
| 2024-07-24 | 8.81 | $8.83 | 54617 |
| 2024-07-23 | 8.74 | $8.63 | 25500 |
| 2024-07-22 | 8.71 | $8.67 | 70978 |
| 2024-07-19 | 8.66 | $8.89 | 43381 |
| 2024-07-18 | 8.53 | $9.09 | 118729 |
| 2024-07-17 | 8.30 | $8.93 | 160728 |
| 2024-07-16 | 8.07 | $8.49 | 159479 |
| 2024-07-15 | 7.93 | $8.19 | 162682 |
| 2024-07-12 | 7.86 | $7.81 | 60555 |
| 2024-07-11 | 7.89 | $7.93 | 107979 |
| 2024-07-10 | 7.89 | $7.80 | 198544 |
| 2024-07-09 | 7.93 | $7.89 | 227534 |
| 2024-07-08 | 7.95 | $7.95 | 105602 |
| 2024-07-05 | 7.96 | $8.00 | 268221 |
| 2024-07-03 | 7.96 | $8.00 | 56319 |
| 2024-07-02 | 7.95 | $8.04 | 115643 |
| 2024-07-01 | 7.94 | $7.92 | 49652 |
| 2024-06-28 | 7.96 | $8.00 | 158568 |
| 2024-06-27 | 7.96 | $8.03 | 131768 |
| 2024-06-26 | 7.95 | $8.03 | 184369 |
| 2024-06-25 | 7.94 | $8.10 | 375382 |
| 2024-06-24 | 7.91 | $7.69 | 139888 |
| 2024-06-21 | 8.00 | $8.10 | 95237 |
| 2024-06-20 | 7.98 | $8.04 | 99174 |
| 2024-06-18 | 7.98 | $8.01 | 91357 |
| 2024-06-17 | 7.99 | $8.11 | 113826 |
| 2024-06-14 | 7.97 | $8.12 | 102267 |
| 2024-06-13 | 7.95 | $7.73 | 223909 |
| 2024-06-12 | 8.04 | $7.73 | 187596 |
| 2024-06-11 | 8.16 | $7.73 | 158940 |
| 2024-06-10 | 8.31 | $7.83 | 241752 |
| 2024-06-07 | 8.45 | $8.03 | 105134 |
| 2024-06-06 | 8.56 | $8.05 | 169450 |
| 2024-06-05 | 8.68 | $8.20 | 163810 |
| 2024-06-04 | 8.78 | $8.37 | 151592 |
| 2024-06-03 | 8.85 | $8.67 | 88079 |
| 2024-05-31 | 8.83 | $8.80 | 65317 |
| 2024-05-30 | 8.75 | $8.73 | 149369 |
| 2024-05-29 | 8.68 | $8.32 | 60380 |
| 2024-05-28 | 8.72 | $8.31 | 244367 |
| 2024-05-24 | 8.77 | $8.21 | 310137 |
| 2024-05-23 | 8.85 | $8.21 | 610667 |
| 2024-05-22 | 8.94 | $8.87 | 191793 |
| 2024-05-21 | 8.83 | $8.81 | 344311 |
| 2024-05-20 | 8.72 | $8.43 | 193863 |
| 2024-05-17 | 8.69 | $8.72 | 253795 |
| 2024-05-16 | 8.55 | $8.55 | 256217 |
| 2024-05-15 | 8.44 | $8.77 | 141883 |
| 2024-05-14 | 8.22 | $8.64 | 197814 |
| 2024-05-13 | 7.99 | $8.86 | 490924 |
| 2024-05-10 | 7.64 | $9.48 | 945501 |
| 2024-05-09 | 7.02 | $8.50 | 946435 |
| 2024-05-08 | 6.58 | $7.41 | 630867 |
| 2024-05-07 | 6.39 | $6.67 | 69504 |
| 2024-05-06 | 6.41 | $6.72 | 162810 |
| 2024-05-03 | 6.42 | $6.49 | 90455 |
| 2024-05-02 | 6.52 | $6.76 | 23039 |
| 2024-05-01 | 6.56 | $7.00 | 106359 |
| 2024-04-30 | 6.55 | $6.80 | 70352 |
| 2024-04-29 | 6.61 | $6.93 | 122998 |
| 2024-04-26 | 6.65 | $7.06 | 234397 |
| 2024-04-25 | 6.67 | $7.19 | 225964 |
| 2024-04-24 | 6.67 | $7.55 | 407323 |
| 2024-04-23 | 6.57 | $6.85 | 387823 |
| 2024-04-22 | 6.68 | $6.30 | 514866 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.28
2026-07-17
Close Price
$5.12
Vol: 106500
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.75
Average
46.98
Maximum
69.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.28 | $5.12 | 106500 |
| 2026-07-16 | 53.09 | $5.15 | 112828 |
| 2026-07-15 | 50.67 | $5.05 | 83515 |
| 2026-07-14 | 50.92 | $5.06 | 187900 |
| 2026-07-13 | 55.87 | $5.25 | 175612 |
| 2026-07-10 | 52.40 | $5.10 | 163700 |
| 2026-07-09 | 54.29 | $5.17 | 110500 |
| 2026-07-08 | 55.10 | $5.20 | 144929 |
| 2026-07-07 | 54.46 | $5.17 | 134231 |
| 2026-07-06 | 57.88 | $5.30 | 313407 |
| 2026-07-02 | 57.30 | $5.27 | 201500 |
| 2026-07-01 | 54.69 | $5.14 | 181500 |
| 2026-06-30 | 54.48 | $5.13 | 442518 |
| 2026-06-29 | 52.03 | $5.01 | 159242 |
| 2026-06-26 | 55.34 | $5.15 | 174600 |
| 2026-06-25 | 52.25 | $5.00 | 150800 |
| 2026-06-24 | 50.74 | $4.93 | 171939 |
| 2026-06-23 | 54.23 | $5.08 | 135600 |
| 2026-06-22 | 58.84 | $5.26 | 409354 |
| 2026-06-18 | 56.29 | $5.13 | 328600 |
| 2026-06-17 | 55.69 | $5.10 | 470118 |
| 2026-06-16 | 60.15 | $5.27 | 207400 |
| 2026-06-15 | 54.44 | $4.99 | 427900 |
| 2026-06-12 | 53.07 | $4.93 | 251302 |
| 2026-06-11 | 53.58 | $4.95 | 444200 |
| 2026-06-10 | 50.66 | $4.82 | 322901 |
| 2026-06-09 | 50.43 | $4.81 | 512930 |
| 2026-06-08 | 43.18 | $4.52 | 362606 |
| 2026-06-05 | 40.03 | $4.41 | 245627 |
| 2026-06-04 | 41.83 | $4.50 | 276736 |
| 2026-06-03 | 41.27 | $4.48 | 210807 |
| 2026-06-02 | 41.65 | $4.50 | 440500 |
| 2026-06-01 | 42.40 | $4.54 | 483058 |
| 2026-05-29 | 30.99 | $4.15 | 698844 |
| 2026-05-28 | 31.60 | $4.19 | 333444 |
| 2026-05-27 | 30.63 | $4.16 | 601125 |
| 2026-05-26 | 31.92 | $4.25 | 683820 |
| 2026-05-22 | 32.80 | $4.31 | 508400 |
| 2026-05-21 | 33.98 | $4.39 | 782442 |
| 2026-05-20 | 33.70 | $4.38 | 1.1M |
| 2026-05-19 | 39.70 | $4.75 | 304600 |
| 2026-05-18 | 41.80 | $4.86 | 143215 |
| 2026-05-15 | 40.16 | $4.80 | 253300 |
| 2026-05-14 | 44.32 | $5.01 | 141377 |
| 2026-05-13 | 41.00 | $4.89 | 329432 |
| 2026-05-12 | 41.20 | $4.90 | 528200 |
| 2026-05-11 | 44.18 | $5.05 | 261843 |
| 2026-05-08 | 44.59 | $5.07 | 279011 |
| 2026-05-07 | 44.59 | $5.07 | 195124 |
| 2026-05-06 | 46.13 | $5.15 | 194246 |
| 2026-05-05 | 43.34 | $5.03 | 248700 |
| 2026-05-04 | 41.42 | $4.95 | 155900 |
| 2026-05-01 | 44.85 | $5.14 | 81616 |
| 2026-04-30 | 43.20 | $5.07 | 221608 |
| 2026-04-29 | 43.91 | $5.11 | 235100 |
| 2026-04-28 | 47.24 | $5.29 | 118537 |
| 2026-04-27 | 47.62 | $5.31 | 234434 |
| 2026-04-24 | 45.32 | $5.20 | 304040 |
| 2026-04-23 | 44.26 | $5.15 | 233114 |
| 2026-04-22 | 45.26 | $5.21 | 268800 |
| 2026-04-21 | 46.25 | $5.27 | 219711 |
| 2026-04-20 | 50.64 | $5.52 | 135100 |
| 2026-04-17 | 52.54 | $5.62 | 195400 |
| 2026-04-16 | 50.79 | $5.52 | 370245 |
| 2026-04-15 | 48.63 | $5.40 | 305728 |
| 2026-04-14 | 51.49 | $5.56 | 371241 |
| 2026-04-13 | 54.95 | $5.74 | 215736 |
| 2026-04-10 | 57.82 | $5.88 | 135414 |
| 2026-04-09 | 59.94 | $5.98 | 311238 |
| 2026-04-08 | 59.37 | $5.94 | 170215 |
| 2026-04-07 | 57.52 | $5.81 | 95205 |
| 2026-04-06 | 58.10 | $5.84 | 183906 |
| 2026-04-02 | 55.53 | $5.66 | 100600 |
| 2026-04-01 | 54.95 | $5.62 | 180200 |
| 2026-03-31 | 53.36 | $5.51 | 184300 |
| 2026-03-30 | 49.83 | $5.28 | 308400 |
| 2026-03-27 | 56.34 | $5.65 | 231722 |
| 2026-03-26 | 59.12 | $5.79 | 431408 |
| 2026-03-25 | 63.13 | $5.98 | 272541 |
| 2026-03-24 | 61.02 | $5.82 | 293820 |
| 2026-03-23 | 62.73 | $5.90 | 689210 |
| 2026-03-20 | 59.19 | $5.64 | 524735 |
| 2026-03-19 | 62.44 | $5.79 | 565803 |
| 2026-03-18 | 60.81 | $5.67 | 1.0M |
| 2026-03-17 | 63.65 | $5.80 | 1.3M |
| 2026-03-16 | 53.86 | $5.18 | 560217 |
| 2026-03-13 | 52.08 | $5.09 | 508363 |
| 2026-03-12 | 49.84 | $4.98 | 585800 |
| 2026-03-11 | 54.71 | $5.20 | 2.5M |
| 2026-03-10 | 45.51 | $4.80 | 546720 |
| 2026-03-09 | 44.71 | $4.77 | 301741 |
| 2026-03-06 | 45.99 | $4.83 | 395421 |
| 2026-03-05 | 48.64 | $4.95 | 296101 |
| 2026-03-04 | 51.22 | $5.06 | 235540 |
| 2026-03-03 | 50.31 | $5.02 | 324700 |
| 2026-03-02 | 52.64 | $5.12 | 323592 |
| 2026-02-27 | 58.28 | $5.34 | 483000 |
| 2026-02-26 | 57.89 | $5.32 | 263840 |
| 2026-02-25 | 52.64 | $5.07 | 568201 |
| 2026-02-24 | 54.44 | $5.14 | 193648 |
| 2026-02-23 | 53.80 | $5.11 | 405647 |
| 2026-02-20 | 58.24 | $5.28 | 599306 |
| 2026-02-19 | 53.04 | $5.04 | 1.7M |
| 2026-02-18 | 50.09 | $4.92 | 742132 |
| 2026-02-17 | 51.11 | $4.96 | 370627 |
| 2026-02-13 | 51.11 | $4.96 | 515900 |
| 2026-02-12 | 50.19 | $4.92 | 488712 |
| 2026-02-11 | 48.83 | $4.86 | 1.1M |
| 2026-02-10 | 46.52 | $4.76 | 1.3M |
| 2026-02-09 | 47.33 | $4.80 | 330931 |
| 2026-02-06 | 46.44 | $4.76 | 292000 |
| 2026-02-05 | 40.47 | $4.51 | 346737 |
| 2026-02-04 | 42.07 | $4.60 | 348600 |
| 2026-02-03 | 43.34 | $4.67 | 218505 |
| 2026-02-02 | 45.98 | $4.81 | 458800 |
| 2026-01-30 | 46.75 | $4.85 | 426240 |
| 2026-01-29 | 46.75 | $4.85 | 456900 |
| 2026-01-28 | 56.36 | $5.30 | 568200 |
| 2026-01-27 | 60.28 | $5.45 | 691939 |
| 2026-01-26 | 64.24 | $5.59 | 476445 |
| 2026-01-23 | 66.31 | $5.66 | 365228 |
| 2026-01-22 | 66.31 | $5.66 | 449949 |
| 2026-01-21 | 51.64 | $4.93 | 557400 |
| 2026-01-20 | 41.72 | $4.63 | 636614 |
| 2026-01-16 | 41.72 | $4.63 | 556300 |
| 2026-01-15 | 40.25 | $4.59 | 225200 |
| 2026-01-14 | 41.50 | $4.64 | 176900 |
| 2026-01-13 | 43.55 | $4.72 | 158939 |
| 2026-01-12 | 45.41 | $4.79 | 232200 |
| 2026-01-09 | 47.91 | $4.88 | 252400 |
| 2026-01-08 | 51.19 | $4.99 | 51000 |
| 2026-01-07 | 50.61 | $4.97 | 111126 |
| 2026-01-06 | 52.09 | $5.02 | 198711 |
| 2026-01-05 | 47.73 | $4.87 | 115900 |
| 2026-01-02 | 44.20 | $4.76 | 134500 |
| 2025-12-31 | 48.75 | $4.92 | 185400 |
| 2025-12-30 | 47.47 | $4.88 | 234003 |
| 2025-12-29 | 39.13 | $4.65 | 604617 |
| 2025-12-26 | 37.06 | $4.60 | 131712 |
| 2025-12-24 | 38.29 | $4.65 | 62000 |
| 2025-12-23 | 36.69 | $4.61 | 80510 |
| 2025-12-22 | 34.68 | $4.56 | 102501 |
| 2025-12-19 | 35.76 | $4.61 | 86038 |
| 2025-12-18 | 35.38 | $4.60 | 48939 |
| 2025-12-17 | 34.64 | $4.58 | 108216 |
| 2025-12-16 | 33.56 | $4.55 | 133800 |
| 2025-12-15 | 33.73 | $4.56 | 61925 |
| 2025-12-12 | 33.73 | $4.56 | 141100 |
| 2025-12-11 | 36.33 | $4.71 | 65400 |
| 2025-12-10 | 34.08 | $4.64 | 88846 |
| 2025-12-09 | 33.76 | $4.63 | 138100 |
| 2025-12-08 | 36.43 | $4.79 | 40549 |
| 2025-12-05 | 39.79 | $4.97 | 379800 |
| 2025-12-04 | 39.49 | $4.96 | 107752 |
| 2025-12-03 | 38.05 | $4.91 | 195835 |
| 2025-12-02 | 34.50 | $4.79 | 135436 |
| 2025-12-01 | 34.98 | $4.82 | 214600 |
| 2025-11-28 | 29.09 | $4.63 | 239721 |
| 2025-11-26 | 31.21 | $4.78 | 100026 |
| 2025-11-25 | 26.46 | $4.64 | 178300 |
| 2025-11-24 | 27.76 | $4.74 | 402200 |
| 2025-11-21 | 27.42 | $4.73 | 104400 |
| 2025-11-20 | 28.70 | $4.83 | 82200 |
| 2025-11-19 | 29.90 | $4.92 | 50816 |
| 2025-11-18 | 32.93 | $5.13 | 55400 |
| 2025-11-17 | 28.67 | $5.00 | 75600 |
| 2025-11-14 | 31.28 | $5.18 | 81300 |
| 2025-11-13 | 22.75 | $4.95 | 122207 |
| 2025-11-12 | 26.56 | $5.23 | 66600 |
| 2025-11-11 | 26.14 | $5.22 | 122645 |
| 2025-11-10 | 25.33 | $5.20 | 142800 |
| 2025-11-07 | 28.62 | $5.42 | 98110 |
| 2025-11-06 | 30.50 | $5.53 | 119819 |
| 2025-11-05 | 26.32 | $5.43 | 78002 |
| 2025-11-04 | 29.15 | $5.60 | 89300 |
| 2025-11-03 | 28.72 | $5.59 | 94100 |
| 2025-10-31 | 35.20 | $5.91 | 55026 |
| 2025-10-30 | 29.54 | $5.79 | 161341 |
| 2025-10-29 | 32.46 | $5.92 | 81161 |
| 2025-10-28 | 37.62 | $6.11 | 58943 |
| 2025-10-27 | 33.38 | $6.03 | 100200 |
| 2025-10-24 | 37.29 | $6.16 | 67322 |
| 2025-10-23 | 40.40 | $6.25 | 48800 |
| 2025-10-22 | 40.76 | $6.26 | 77611 |
| 2025-10-21 | 44.52 | $6.36 | 46500 |
| 2025-10-20 | 43.02 | $6.33 | 75907 |
| 2025-10-17 | 42.03 | $6.31 | 27300 |
| 2025-10-16 | 45.00 | $6.39 | 34340 |
| 2025-10-15 | 53.55 | $6.58 | 23130 |
| 2025-10-14 | 56.79 | $6.64 | 42800 |
| 2025-10-13 | 53.21 | $6.56 | 19200 |
| 2025-10-10 | 52.74 | $6.55 | 35515 |
| 2025-10-09 | 54.28 | $6.58 | 20700 |
| 2025-10-08 | 49.11 | $6.47 | 32304 |
| 2025-10-07 | 56.89 | $6.61 | 37300 |
| 2025-10-06 | 66.96 | $6.75 | 58624 |
| 2025-10-03 | 68.60 | $6.77 | 72817 |
| 2025-10-02 | 67.85 | $6.75 | 119828 |
| 2025-10-01 | 67.85 | $6.75 | 63800 |
| 2025-09-30 | 66.77 | $6.72 | 212600 |
| 2025-09-29 | 66.05 | $6.70 | 112445 |
| 2025-09-26 | 64.60 | $6.66 | 109841 |
| 2025-09-25 | 68.07 | $6.71 | 196500 |
| 2025-09-24 | 65.23 | $6.63 | 229600 |
| 2025-09-23 | 57.62 | $6.46 | 178500 |
| 2025-09-22 | 53.65 | $6.39 | 82300 |
| 2025-09-19 | 58.08 | $6.45 | 86800 |
| 2025-09-18 | 51.77 | $6.35 | 16841 |
| 2025-09-17 | 51.77 | $6.35 | 31033 |
| 2025-09-16 | 52.48 | $6.36 | 29629 |
| 2025-09-15 | 53.18 | $6.37 | 14203 |
| 2025-09-12 | 50.70 | $6.33 | 76345 |
| 2025-09-11 | 53.38 | $6.37 | 51200 |
| 2025-09-10 | 52.18 | $6.35 | 19100 |
| 2025-09-09 | 52.83 | $6.36 | 61000 |
| 2025-09-08 | 52.26 | $6.35 | 14600 |
| 2025-09-05 | 52.86 | $6.36 | 19635 |
| 2025-09-04 | 52.86 | $6.36 | 285009 |
| 2025-09-03 | 51.87 | $6.34 | 40318 |
| 2025-09-02 | 51.38 | $6.33 | 60731 |
| 2025-08-29 | 49.43 | $6.29 | 28043 |
| 2025-08-28 | 49.43 | $6.29 | 25045 |
| 2025-08-27 | 49.43 | $6.29 | 22328 |
| 2025-08-26 | 42.51 | $6.15 | 51700 |
| 2025-08-25 | 45.46 | $6.22 | 16336 |
| 2025-08-22 | 43.33 | $6.18 | 32200 |
| 2025-08-21 | 47.78 | $6.28 | 34757 |
| 2025-08-20 | 49.22 | $6.31 | 82100 |
| 2025-08-19 | 48.73 | $6.30 | 32500 |
| 2025-08-18 | 45.75 | $6.24 | 17686 |
| 2025-08-15 | 48.90 | $6.31 | 22342 |
| 2025-08-14 | 49.36 | $6.32 | 11249 |
| 2025-08-13 | 48.43 | $6.30 | 7742 |
| 2025-08-12 | 48.86 | $6.31 | 20500 |
| 2025-08-11 | 46.17 | $6.25 | 10920 |
| 2025-08-08 | 44.80 | $6.22 | 11400 |
| 2025-08-07 | 47.49 | $6.29 | 11994 |
| 2025-08-06 | 42.83 | $6.19 | 17500 |
| 2025-08-05 | 47.21 | $6.30 | 12100 |
| 2025-08-04 | 44.77 | $6.25 | 34036 |
| 2025-08-01 | 40.60 | $6.17 | 5241 |
| 2025-07-31 | 45.49 | $6.29 | 30300 |
| 2025-07-30 | 36.38 | $6.14 | 19419 |
| 2025-07-29 | 37.17 | $6.16 | 21826 |
| 2025-07-28 | 37.55 | $6.17 | 42300 |
| 2025-07-25 | 41.66 | $6.27 | 18500 |
| 2025-07-24 | 44.43 | $6.33 | 22700 |
| 2025-07-23 | 45.39 | $6.35 | 17800 |
| 2025-07-22 | 46.33 | $6.37 | 32933 |
| 2025-07-21 | 45.25 | $6.35 | 14600 |
| 2025-07-18 | 45.25 | $6.35 | 47727 |
| 2025-07-17 | 47.87 | $6.41 | 32700 |
| 2025-07-16 | 47.39 | $6.40 | 59600 |
| 2025-07-15 | 46.45 | $6.38 | 27600 |
| 2025-07-14 | 46.84 | $6.39 | 32136 |
| 2025-07-11 | 45.51 | $6.36 | 16800 |
| 2025-07-10 | 45.51 | $6.36 | 24900 |
| 2025-07-09 | 45.86 | $6.37 | 42608 |
| 2025-07-08 | 42.10 | $6.28 | 42141 |
| 2025-07-07 | 41.67 | $6.27 | 10500 |
| 2025-07-03 | 43.50 | $6.33 | 8144 |
| 2025-07-02 | 42.71 | $6.31 | 27500 |
| 2025-07-01 | 41.93 | $6.29 | 16030 |
| 2025-06-30 | 38.35 | $6.20 | 338511 |
| 2025-06-27 | 42.19 | $6.34 | 79500 |
| 2025-06-26 | 42.48 | $6.35 | 13431 |
| 2025-06-25 | 39.32 | $6.27 | 10741 |
| 2025-06-24 | 38.52 | $6.25 | 22600 |
| 2025-06-23 | 38.52 | $6.25 | 143800 |
| 2025-06-20 | 37.02 | $6.21 | 42700 |
| 2025-06-18 | 36.65 | $6.20 | 49204 |
| 2025-06-17 | 40.72 | $6.38 | 115345 |
| 2025-06-16 | 39.29 | $6.34 | 114937 |
| 2025-06-13 | 38.60 | $6.32 | 17640 |
| 2025-06-12 | 39.02 | $6.34 | 78200 |
| 2025-06-11 | 35.64 | $6.24 | 43500 |
| 2025-06-10 | 37.83 | $6.35 | 20800 |
| 2025-06-09 | 38.04 | $6.36 | 64546 |
| 2025-06-06 | 41.17 | $6.51 | 11600 |
| 2025-06-05 | 42.27 | $6.56 | 7020 |
| 2025-06-04 | 42.49 | $6.57 | 62500 |
| 2025-06-03 | 43.98 | $6.64 | 31340 |
| 2025-06-02 | 40.27 | $6.51 | 39039 |
| 2025-05-30 | 36.91 | $6.40 | 26300 |
| 2025-05-29 | 39.00 | $6.51 | 30704 |
| 2025-05-28 | 37.79 | $6.47 | 30800 |
| 2025-05-27 | 39.08 | $6.54 | 20400 |
| 2025-05-23 | 41.18 | $6.65 | 18603 |
| 2025-05-22 | 44.71 | $6.82 | 20305 |
| 2025-05-21 | 45.14 | $6.84 | 58000 |
| 2025-05-20 | 48.72 | $7.00 | 26225 |
| 2025-05-19 | 50.63 | $7.08 | 43700 |
| 2025-05-16 | 47.45 | $6.95 | 6900 |
| 2025-05-15 | 47.45 | $6.95 | 20800 |
| 2025-05-14 | 47.21 | $6.94 | 11022 |
| 2025-05-13 | 46.07 | $6.89 | 7900 |
| 2025-05-12 | 46.84 | $6.93 | 33456 |
| 2025-05-09 | 45.31 | $6.86 | 7500 |
| 2025-05-08 | 46.77 | $6.94 | 44390 |
| 2025-05-07 | 47.87 | $7.00 | 5100 |
| 2025-05-06 | 47.87 | $7.00 | 13101 |
| 2025-05-05 | 47.31 | $6.97 | 12106 |
| 2025-05-02 | 46.40 | $6.92 | 36602 |
| 2025-05-01 | 49.32 | $7.10 | 27400 |
| 2025-04-30 | 45.91 | $6.91 | 66076 |
| 2025-04-29 | 50.12 | $7.16 | 35044 |
| 2025-04-28 | 49.59 | $7.13 | 13238 |
| 2025-04-25 | 46.93 | $6.98 | 35339 |
| 2025-04-24 | 46.75 | $6.97 | 4600 |
| 2025-04-23 | 45.71 | $6.91 | 12329 |
| 2025-04-22 | 46.58 | $6.97 | 8502 |
| 2025-04-21 | 41.69 | $6.69 | 17509 |
| 2025-04-17 | 45.50 | $6.96 | 4100 |
| 2025-04-16 | 44.79 | $6.92 | 3935 |
| 2025-04-15 | 44.62 | $6.91 | 12000 |
| 2025-04-14 | 48.95 | $7.21 | 27700 |
| 2025-04-11 | 40.55 | $6.75 | 16105 |
| 2025-04-10 | 36.21 | $6.55 | 31705 |
| 2025-04-09 | 39.95 | $6.82 | 69100 |
| 2025-04-08 | 40.09 | $6.83 | 10017 |
| 2025-04-07 | 38.82 | $6.77 | 5700 |
| 2025-04-04 | 38.41 | $6.75 | 17538 |
| 2025-04-03 | 41.33 | $6.97 | 14400 |
| 2025-04-02 | 43.03 | $7.09 | 7432 |
| 2025-04-01 | 44.18 | $7.17 | 2800 |
| 2025-03-31 | 43.09 | $7.11 | 3800 |
| 2025-03-28 | 46.06 | $7.32 | 16640 |
| 2025-03-27 | 45.89 | $7.31 | 2223 |
| 2025-03-26 | 44.41 | $7.22 | 5900 |
| 2025-03-25 | 45.19 | $7.28 | 148400 |
| 2025-03-24 | 40.71 | $7.01 | 14845 |
| 2025-03-21 | 40.94 | $7.03 | 33006 |
| 2025-03-20 | 41.51 | $7.08 | 10322 |
| 2025-03-19 | 40.25 | $7.00 | 7600 |
| 2025-03-18 | 41.75 | $7.14 | 21106 |
| 2025-03-17 | 41.75 | $7.14 | 29514 |
| 2025-03-14 | 38.02 | $6.89 | 47303 |
| 2025-03-13 | 36.94 | $6.82 | 29200 |
| 2025-03-12 | 39.45 | $7.09 | 33500 |
| 2025-03-11 | 42.49 | $7.39 | 71700 |
| 2025-03-10 | 49.94 | $8.00 | 36558 |
| 2025-03-07 | 52.82 | $8.20 | 15500 |
| 2025-03-06 | 49.20 | $7.94 | 15124 |
| 2025-03-05 | 49.20 | $7.94 | 13900 |
| 2025-03-04 | 47.23 | $7.80 | 22600 |
| 2025-03-03 | 45.66 | $7.69 | 66100 |
| 2025-02-28 | 60.22 | $8.63 | 43900 |
| 2025-02-27 | 50.09 | $8.00 | 25500 |
| 2025-02-26 | 52.29 | $8.11 | 10241 |
| 2025-02-25 | 53.31 | $8.16 | 14100 |
| 2025-02-24 | 52.07 | $8.09 | 10143 |
| 2025-02-21 | 52.45 | $8.11 | 30224 |
| 2025-02-20 | 55.51 | $8.27 | 15637 |
| 2025-02-19 | 61.70 | $8.56 | 24800 |
| 2025-02-18 | 64.53 | $8.68 | 48600 |
| 2025-02-14 | 64.01 | $8.64 | 81603 |
| 2025-02-13 | 65.85 | $8.72 | 66100 |
| 2025-02-12 | 63.34 | $8.52 | 70300 |
| 2025-02-11 | 58.41 | $8.18 | 39600 |
| 2025-02-10 | 57.77 | $8.14 | 6700 |
| 2025-02-07 | 57.31 | $8.11 | 14400 |
| 2025-02-06 | 57.91 | $8.14 | 6400 |
| 2025-02-05 | 57.91 | $8.14 | 18937 |
| 2025-02-04 | 57.51 | $8.11 | 25638 |
| 2025-02-03 | 57.86 | $8.13 | 51000 |
| 2025-01-31 | 68.19 | $8.65 | 32500 |
| 2025-01-30 | 67.45 | $8.58 | 63600 |
| 2025-01-29 | 68.31 | $8.62 | 38700 |
| 2025-01-28 | 68.12 | $8.60 | 116406 |
| 2025-01-27 | 67.06 | $8.49 | 98912 |
| 2025-01-24 | 64.41 | $8.23 | 42841 |
| 2025-01-23 | 63.88 | $8.18 | 55712 |
| 2025-01-22 | 64.99 | $8.24 | 59745 |
| 2025-01-21 | 64.50 | $8.19 | 97900 |
| 2025-01-17 | 69.05 | $8.44 | 233160 |
| 2025-01-16 | 56.44 | $7.36 | 76704 |
| 2025-01-15 | 58.11 | $7.44 | 18200 |
| 2025-01-14 | 63.93 | $7.70 | 239700 |
| 2025-01-13 | 57.37 | $7.28 | 108500 |
| 2025-01-10 | 54.17 | $7.11 | 101500 |
| 2025-01-08 | 52.98 | $7.05 | 77303 |
| 2025-01-07 | 49.90 | $6.90 | 16200 |
| 2025-01-06 | 48.84 | $6.85 | 7000 |
| 2025-01-03 | 52.20 | $7.01 | 7234 |
| 2025-01-02 | 51.61 | $6.98 | 19300 |
| 2024-12-31 | 49.21 | $6.86 | 43222 |
| 2024-12-30 | 46.49 | $6.73 | 99921 |
| 2024-12-27 | 48.78 | $6.85 | 29100 |
| 2024-12-26 | 45.82 | $6.71 | 90443 |
| 2024-12-24 | 49.10 | $6.88 | 7400 |
| 2024-12-23 | 43.44 | $6.63 | 45304 |
| 2024-12-20 | 46.38 | $6.78 | 10700 |
| 2024-12-19 | 43.48 | $6.66 | 29920 |
| 2024-12-18 | 44.04 | $6.69 | 31500 |
| 2024-12-17 | 41.89 | $6.60 | 41615 |
| 2024-12-16 | 44.04 | $6.72 | 23200 |
| 2024-12-13 | 38.81 | $6.51 | 49222 |
| 2024-12-12 | 47.67 | $6.95 | 24227 |
| 2024-12-11 | 47.15 | $6.93 | 35000 |
| 2024-12-10 | 46.90 | $6.92 | 4500 |
| 2024-12-09 | 47.98 | $6.97 | 23528 |
| 2024-12-06 | 49.06 | $7.02 | 19600 |
| 2024-12-05 | 48.62 | $7.00 | 11000 |
| 2024-12-04 | 49.02 | $7.02 | 43500 |
| 2024-12-03 | 48.21 | $6.98 | 23107 |
| 2024-12-02 | 48.76 | $7.01 | 22000 |
| 2024-11-29 | 52.16 | $7.19 | 9140 |
| 2024-11-27 | 52.55 | $7.21 | 43700 |
| 2024-11-26 | 58.77 | $7.51 | 46100 |
| 2024-11-25 | 50.85 | $7.08 | 164000 |
| 2024-11-22 | 50.43 | $7.06 | 19300 |
| 2024-11-21 | 51.69 | $7.12 | 44010 |
| 2024-11-20 | 50.11 | $7.04 | 69905 |
| 2024-11-19 | 54.56 | $7.25 | 48514 |
| 2024-11-18 | 50.81 | $7.06 | 45812 |
| 2024-11-15 | 49.77 | $7.01 | 22700 |
| 2024-11-14 | 53.18 | $7.17 | 15300 |
| 2024-11-13 | 49.26 | $6.98 | 25414 |
| 2024-11-12 | 47.50 | $6.90 | 117716 |
| 2024-11-11 | 49.12 | $6.98 | 9114 |
| 2024-11-08 | 48.70 | $6.96 | 12016 |
| 2024-11-07 | 46.20 | $6.84 | 17532 |
| 2024-11-06 | 42.66 | $6.68 | 18346 |
| 2024-11-05 | 40.81 | $6.60 | 33500 |
| 2024-11-04 | 40.81 | $6.60 | 32135 |
| 2024-11-01 | 44.54 | $6.83 | 32614 |
| 2024-10-31 | 43.04 | $6.76 | 84211 |
| 2024-10-30 | 48.78 | $7.08 | 9900 |
| 2024-10-29 | 48.37 | $7.06 | 16900 |
| 2024-10-28 | 46.34 | $6.96 | 15613 |
| 2024-10-25 | 46.13 | $6.95 | 9808 |
| 2024-10-24 | 47.49 | $7.03 | 6200 |
| 2024-10-23 | 47.49 | $7.03 | 8500 |
| 2024-10-22 | 46.06 | $6.95 | 8200 |
| 2024-10-21 | 47.60 | $7.05 | 13400 |
| 2024-10-18 | 50.32 | $7.22 | 6000 |
| 2024-10-17 | 48.17 | $7.09 | 24400 |
| 2024-10-16 | 44.29 | $6.87 | 25748 |
| 2024-10-15 | 47.68 | $7.09 | 15128 |
| 2024-10-14 | 44.95 | $6.94 | 32200 |
| 2024-10-11 | 44.58 | $6.92 | 8013 |
| 2024-10-10 | 44.72 | $6.93 | 23518 |
| 2024-10-09 | 46.40 | $7.05 | 24100 |
| 2024-10-08 | 38.76 | $6.63 | 27800 |
| 2024-10-07 | 42.76 | $6.92 | 11600 |
| 2024-10-04 | 46.36 | $7.15 | 52700 |
| 2024-10-03 | 44.43 | $7.05 | 23714 |
| 2024-10-02 | 44.05 | $7.03 | 18630 |
| 2024-10-01 | 44.48 | $7.06 | 20748 |
| 2024-09-30 | 41.74 | $6.91 | 43300 |
| 2024-09-27 | 45.59 | $7.18 | 28900 |
| 2024-09-26 | 48.26 | $7.35 | 14700 |
| 2024-09-25 | 50.24 | $7.47 | 6514 |
| 2024-09-24 | 51.57 | $7.55 | 40032 |
| 2024-09-23 | 48.65 | $7.37 | 47348 |
| 2024-09-20 | 49.76 | $7.44 | 24434 |
| 2024-09-19 | 50.07 | $7.46 | 25748 |
| 2024-09-18 | 49.92 | $7.45 | 30500 |
| 2024-09-17 | 46.14 | $7.20 | 31002 |
| 2024-09-16 | 47.08 | $7.27 | 28200 |
| 2024-09-13 | 47.48 | $7.30 | 51430 |
| 2024-09-12 | 53.15 | $7.70 | 57600 |
| 2024-09-11 | 41.95 | $7.02 | 274415 |
| 2024-09-10 | 36.89 | $6.78 | 156515 |
| 2024-09-09 | 34.87 | $6.69 | 82610 |
| 2024-09-06 | 35.96 | $6.78 | 106816 |
| 2024-09-05 | 36.20 | $6.80 | 61917 |
| 2024-09-04 | 37.51 | $6.91 | 144800 |
| 2024-09-03 | 36.11 | $6.84 | 218600 |
| 2024-08-30 | 30.65 | $6.58 | 36502 |
| 2024-08-29 | 32.48 | $6.76 | 192906 |
| 2024-08-28 | 32.89 | $6.80 | 128301 |
| 2024-08-27 | 39.75 | $7.37 | 25914 |
| 2024-08-26 | 40.89 | $7.45 | 32000 |
| 2024-08-23 | 45.53 | $7.75 | 51000 |
| 2024-08-22 | 40.39 | $7.51 | 374800 |
| 2024-08-21 | 41.00 | $7.55 | 104218 |
| 2024-08-20 | 41.30 | $7.57 | 164500 |
| 2024-08-19 | 41.58 | $7.59 | 76612 |
| 2024-08-16 | 44.68 | $7.80 | 75400 |
| 2024-08-15 | 45.13 | $7.83 | 40400 |
| 2024-08-14 | 39.03 | $7.52 | 24441 |
| 2024-08-13 | 38.18 | $7.48 | 14100 |
| 2024-08-12 | 37.15 | $7.43 | 104200 |
| 2024-08-09 | 37.39 | $7.45 | 94500 |
| 2024-08-08 | 38.20 | $7.52 | 160436 |
| 2024-08-07 | 38.89 | $7.58 | 252739 |
| 2024-08-06 | 38.71 | $7.57 | 91100 |
| 2024-08-05 | 40.24 | $7.71 | 134634 |
| 2024-08-02 | 44.80 | $8.09 | 94500 |
| 2024-08-01 | 54.15 | $8.70 | 65737 |
| 2024-07-31 | 55.97 | $8.80 | 138940 |
| 2024-07-30 | 59.59 | $8.99 | 90600 |
| 2024-07-29 | 59.59 | $8.99 | 77640 |
| 2024-07-26 | 59.59 | $8.99 | 130920 |
| 2024-07-25 | 59.76 | $9.00 | 110300 |
| 2024-07-24 | 57.77 | $8.83 | 54617 |
| 2024-07-23 | 55.29 | $8.63 | 25500 |
| 2024-07-22 | 55.92 | $8.67 | 70978 |
| 2024-07-19 | 59.41 | $8.89 | 43381 |
| 2024-07-18 | 62.80 | $9.09 | 118729 |
| 2024-07-17 | 61.12 | $8.93 | 160728 |
| 2024-07-16 | 55.89 | $8.49 | 159479 |
| 2024-07-15 | 51.68 | $8.19 | 162682 |
| 2024-07-12 | 45.42 | $7.81 | 60555 |
| 2024-07-11 | 47.26 | $7.93 | 107979 |
| 2024-07-10 | 44.96 | $7.80 | 198544 |
| 2024-07-09 | 46.29 | $7.89 | 227534 |
| 2024-07-08 | 47.17 | $7.95 | 105602 |
| 2024-07-05 | 47.89 | $8.00 | 268221 |
| 2024-07-03 | 47.89 | $8.00 | 56319 |
| 2024-07-02 | 48.42 | $8.04 | 115643 |
| 2024-07-01 | 46.73 | $7.92 | 49652 |
| 2024-06-28 | 47.72 | $8.00 | 158568 |
| 2024-06-27 | 48.08 | $8.03 | 131768 |
| 2024-06-26 | 48.08 | $8.03 | 184369 |
| 2024-06-25 | 48.87 | $8.10 | 375382 |
| 2024-06-24 | 43.77 | $7.69 | 139888 |
| 2024-06-21 | 48.35 | $8.10 | 95237 |
| 2024-06-20 | 47.58 | $8.04 | 99174 |
| 2024-06-18 | 47.21 | $8.01 | 91357 |
| 2024-06-17 | 48.29 | $8.11 | 113826 |
| 2024-06-14 | 48.40 | $8.12 | 102267 |
| 2024-06-13 | 43.87 | $7.73 | 223909 |
| 2024-06-12 | 43.87 | $7.73 | 187596 |
| 2024-06-11 | 43.87 | $7.73 | 158940 |
| 2024-06-10 | 44.73 | $7.83 | 241752 |
| 2024-06-07 | 46.47 | $8.03 | 105134 |
| 2024-06-06 | 46.64 | $8.05 | 169450 |
| 2024-06-05 | 47.91 | $8.20 | 163810 |
| 2024-06-04 | 49.35 | $8.37 | 151592 |
| 2024-06-03 | 51.96 | $8.67 | 88079 |
| 2024-05-31 | 53.12 | $8.80 | 65317 |
| 2024-05-30 | 52.58 | $8.73 | 149369 |
| 2024-05-29 | 49.32 | $8.32 | 60380 |
| 2024-05-28 | 49.24 | $8.31 | 244367 |
| 2024-05-24 | 48.46 | $8.21 | 310137 |
| 2024-05-23 | 48.46 | $8.21 | 610667 |
| 2024-05-22 | 53.35 | $8.87 | 191793 |
| 2024-05-21 | 52.94 | $8.81 | 344311 |
| 2024-05-20 | 50.31 | $8.43 | 193863 |
| 2024-05-17 | 52.44 | $8.72 | 253795 |
| 2024-05-16 | 51.29 | $8.55 | 256217 |
| 2024-05-15 | 52.86 | $8.77 | 141883 |
| 2024-05-14 | 52.03 | $8.64 | 197814 |
| 2024-05-13 | 53.53 | $8.86 | 490924 |
| 2024-05-10 | 58.00 | $9.48 | 945501 |
| 2024-05-09 | 51.98 | $8.50 | 946435 |
| 2024-05-08 | 43.41 | $7.41 | 630867 |
| 2024-05-07 | 36.04 | $6.67 | 69504 |
| 2024-05-06 | 36.35 | $6.72 | 162810 |
| 2024-05-03 | 33.91 | $6.49 | 90455 |
| 2024-05-02 | 35.42 | $6.76 | 23039 |
| 2024-05-01 | 36.81 | $7.00 | 106359 |
| 2024-04-30 | 34.79 | $6.80 | 70352 |
| 2024-04-29 | 35.49 | $6.93 | 122998 |
| 2024-04-26 | 36.18 | $7.06 | 234397 |
| 2024-04-25 | 36.86 | $7.19 | 225964 |
| 2024-04-24 | 38.78 | $7.55 | 407323 |
| 2024-04-23 | 32.26 | $6.85 | 387823 |
| 2024-04-22 | 26.40 | $6.30 | 514866 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-63.79
2026-07-17
Close Price
$5.12
Vol: 106500
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-59.11
Maximum
-0.52
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -63.79 | $5.12 | 106500 |
| 2026-07-16 | -58.62 | $5.15 | 112828 |
| 2026-07-15 | -75.86 | $5.05 | 83515 |
| 2026-07-14 | -71.67 | $5.06 | 187900 |
| 2026-07-13 | -40.00 | $5.25 | 175612 |
| 2026-07-10 | -52.70 | $5.10 | 163700 |
| 2026-07-09 | -42.67 | $5.17 | 110500 |
| 2026-07-08 | -35.80 | $5.20 | 144929 |
| 2026-07-07 | -28.07 | $5.17 | 134231 |
| 2026-07-06 | -16.67 | $5.30 | 313407 |
| 2026-07-02 | -10.68 | $5.27 | 201500 |
| 2026-07-01 | -23.30 | $5.14 | 181500 |
| 2026-06-30 | -24.27 | $5.13 | 442518 |
| 2026-06-29 | -32.74 | $5.01 | 159242 |
| 2026-06-26 | -17.83 | $5.15 | 174600 |
| 2026-06-25 | -29.46 | $5.00 | 150800 |
| 2026-06-24 | -34.88 | $4.93 | 171939 |
| 2026-06-23 | -23.26 | $5.08 | 135600 |
| 2026-06-22 | -9.30 | $5.26 | 409354 |
| 2026-06-18 | -19.38 | $5.13 | 328600 |
| 2026-06-17 | -21.71 | $5.10 | 470118 |
| 2026-06-16 | -1.67 | $5.27 | 207400 |
| 2026-06-15 | -2.17 | $4.99 | 427900 |
| 2026-06-12 | -5.62 | $4.93 | 251302 |
| 2026-06-11 | -9.47 | $4.95 | 444200 |
| 2026-06-10 | -23.16 | $4.82 | 322901 |
| 2026-06-09 | -31.43 | $4.81 | 512930 |
| 2026-06-08 | -59.05 | $4.52 | 362606 |
| 2026-06-05 | -69.52 | $4.41 | 245627 |
| 2026-06-04 | -64.04 | $4.50 | 276736 |
| 2026-06-03 | -65.79 | $4.48 | 210807 |
| 2026-06-02 | -64.04 | $4.50 | 440500 |
| 2026-06-01 | -60.53 | $4.54 | 483058 |
| 2026-05-29 | -94.74 | $4.15 | 698844 |
| 2026-05-28 | -94.55 | $4.19 | 333444 |
| 2026-05-27 | -97.41 | $4.16 | 601125 |
| 2026-05-26 | -91.87 | $4.25 | 683820 |
| 2026-05-22 | -88.52 | $4.31 | 508400 |
| 2026-05-21 | -86.96 | $4.39 | 782442 |
| 2026-05-20 | -89.38 | $4.38 | 1.1M |
| 2026-05-19 | -95.52 | $4.75 | 304600 |
| 2026-05-18 | -88.24 | $4.86 | 143215 |
| 2026-05-15 | -95.29 | $4.80 | 253300 |
| 2026-05-14 | -73.56 | $5.01 | 141377 |
| 2026-05-13 | -87.36 | $4.89 | 329432 |
| 2026-05-12 | -88.24 | $4.90 | 528200 |
| 2026-05-11 | -78.49 | $5.05 | 261843 |
| 2026-05-08 | -80.00 | $5.07 | 279011 |
| 2026-05-07 | -81.36 | $5.07 | 195124 |
| 2026-05-06 | -74.58 | $5.15 | 194246 |
| 2026-05-05 | -84.75 | $5.03 | 248700 |
| 2026-05-04 | -100.00 | $4.95 | 155900 |
| 2026-05-01 | -86.41 | $5.14 | 81616 |
| 2026-04-30 | -93.20 | $5.07 | 221608 |
| 2026-04-29 | -89.32 | $5.11 | 235100 |
| 2026-04-28 | -71.84 | $5.29 | 118537 |
| 2026-04-27 | -69.90 | $5.31 | 234434 |
| 2026-04-24 | -80.58 | $5.20 | 304040 |
| 2026-04-23 | -89.80 | $5.15 | 233114 |
| 2026-04-22 | -91.11 | $5.21 | 268800 |
| 2026-04-21 | -97.44 | $5.27 | 219711 |
| 2026-04-20 | -66.23 | $5.52 | 135100 |
| 2026-04-17 | -53.25 | $5.62 | 195400 |
| 2026-04-16 | -66.23 | $5.52 | 370245 |
| 2026-04-15 | -84.42 | $5.40 | 305728 |
| 2026-04-14 | -56.98 | $5.56 | 371241 |
| 2026-04-13 | -29.52 | $5.74 | 215736 |
| 2026-04-10 | -14.05 | $5.88 | 135414 |
| 2026-04-09 | -5.60 | $5.98 | 311238 |
| 2026-04-08 | -23.49 | $5.94 | 170215 |
| 2026-04-07 | -28.57 | $5.81 | 95205 |
| 2026-04-06 | -25.42 | $5.84 | 183906 |
| 2026-04-02 | -35.59 | $5.66 | 100600 |
| 2026-04-01 | -37.85 | $5.62 | 180200 |
| 2026-03-31 | -44.07 | $5.51 | 184300 |
| 2026-03-30 | -57.06 | $5.28 | 308400 |
| 2026-03-27 | -36.16 | $5.65 | 231722 |
| 2026-03-26 | -28.25 | $5.79 | 431408 |
| 2026-03-25 | -17.51 | $5.98 | 272541 |
| 2026-03-24 | -26.55 | $5.82 | 293820 |
| 2026-03-23 | -22.03 | $5.90 | 689210 |
| 2026-03-20 | -36.72 | $5.64 | 524735 |
| 2026-03-19 | -28.25 | $5.79 | 565803 |
| 2026-03-18 | -35.03 | $5.67 | 1.0M |
| 2026-03-17 | -27.68 | $5.80 | 1.3M |
| 2026-03-16 | -62.71 | $5.18 | 560217 |
| 2026-03-13 | -67.80 | $5.09 | 508363 |
| 2026-03-12 | -74.01 | $4.98 | 585800 |
| 2026-03-11 | -61.58 | $5.20 | 2.5M |
| 2026-03-10 | -71.13 | $4.80 | 546720 |
| 2026-03-09 | -74.23 | $4.77 | 301741 |
| 2026-03-06 | -64.08 | $4.83 | 395421 |
| 2026-03-05 | -52.43 | $4.95 | 296101 |
| 2026-03-04 | -41.75 | $5.06 | 235540 |
| 2026-03-03 | -45.63 | $5.02 | 324700 |
| 2026-03-02 | -35.92 | $5.12 | 323592 |
| 2026-02-27 | -14.56 | $5.34 | 483000 |
| 2026-02-26 | -2.27 | $5.32 | 263840 |
| 2026-02-25 | -41.90 | $5.07 | 568201 |
| 2026-02-24 | -42.86 | $5.14 | 193648 |
| 2026-02-23 | -49.22 | $5.11 | 405647 |
| 2026-02-20 | -35.94 | $5.28 | 599306 |
| 2026-02-19 | -54.69 | $5.04 | 1.7M |
| 2026-02-18 | -64.06 | $4.92 | 742132 |
| 2026-02-17 | -60.94 | $4.96 | 370627 |
| 2026-02-13 | -60.94 | $4.96 | 515900 |
| 2026-02-12 | -64.06 | $4.92 | 488712 |
| 2026-02-11 | -68.75 | $4.86 | 1.1M |
| 2026-02-10 | -76.56 | $4.76 | 1.3M |
| 2026-02-09 | -73.44 | $4.80 | 330931 |
| 2026-02-06 | -76.56 | $4.76 | 292000 |
| 2026-02-05 | -96.85 | $4.51 | 346737 |
| 2026-02-04 | -94.21 | $4.60 | 348600 |
| 2026-02-03 | -88.43 | $4.67 | 218505 |
| 2026-02-02 | -76.86 | $4.81 | 458800 |
| 2026-01-30 | -73.55 | $4.85 | 426240 |
| 2026-01-29 | -73.55 | $4.85 | 456900 |
| 2026-01-28 | -36.36 | $5.30 | 568200 |
| 2026-01-27 | -23.97 | $5.45 | 691939 |
| 2026-01-26 | -12.10 | $5.59 | 476445 |
| 2026-01-23 | -4.92 | $5.66 | 365228 |
| 2026-01-22 | -4.92 | $5.66 | 449949 |
| 2026-01-21 | -19.30 | $4.93 | 557400 |
| 2026-01-20 | -71.93 | $4.63 | 636614 |
| 2026-01-16 | -71.93 | $4.63 | 556300 |
| 2026-01-15 | -78.95 | $4.59 | 225200 |
| 2026-01-14 | -70.18 | $4.64 | 176900 |
| 2026-01-13 | -56.14 | $4.72 | 158939 |
| 2026-01-12 | -43.86 | $4.79 | 232200 |
| 2026-01-09 | -28.07 | $4.88 | 252400 |
| 2026-01-08 | -8.77 | $4.99 | 51000 |
| 2026-01-07 | -12.28 | $4.97 | 111126 |
| 2026-01-06 | -3.51 | $5.02 | 198711 |
| 2026-01-05 | -28.57 | $4.87 | 115900 |
| 2026-01-02 | -48.21 | $4.76 | 134500 |
| 2025-12-31 | -19.64 | $4.92 | 185400 |
| 2025-12-30 | -26.79 | $4.88 | 234003 |
| 2025-12-29 | -67.86 | $4.65 | 604617 |
| 2025-12-26 | -76.79 | $4.60 | 131712 |
| 2025-12-24 | -67.86 | $4.65 | 62000 |
| 2025-12-23 | -75.00 | $4.61 | 80510 |
| 2025-12-22 | -83.93 | $4.56 | 102501 |
| 2025-12-19 | -80.77 | $4.61 | 86038 |
| 2025-12-18 | -82.69 | $4.60 | 48939 |
| 2025-12-17 | -88.89 | $4.58 | 108216 |
| 2025-12-16 | -93.65 | $4.55 | 133800 |
| 2025-12-15 | -92.96 | $4.56 | 61925 |
| 2025-12-12 | -100.00 | $4.56 | 141100 |
| 2025-12-11 | -81.43 | $4.71 | 65400 |
| 2025-12-10 | -94.00 | $4.64 | 88846 |
| 2025-12-09 | -95.00 | $4.63 | 138100 |
| 2025-12-08 | -80.61 | $4.79 | 40549 |
| 2025-12-05 | -65.74 | $4.97 | 379800 |
| 2025-12-04 | -70.00 | $4.96 | 107752 |
| 2025-12-03 | -74.17 | $4.91 | 195835 |
| 2025-12-02 | -84.17 | $4.79 | 135436 |
| 2025-12-01 | -83.08 | $4.82 | 214600 |
| 2025-11-28 | -97.83 | $4.63 | 239721 |
| 2025-11-26 | -87.59 | $4.78 | 100026 |
| 2025-11-25 | -97.47 | $4.64 | 178300 |
| 2025-11-24 | -91.14 | $4.74 | 402200 |
| 2025-11-21 | -93.13 | $4.73 | 104400 |
| 2025-11-20 | -98.66 | $4.83 | 82200 |
| 2025-11-19 | -93.24 | $4.92 | 50816 |
| 2025-11-18 | -84.04 | $5.13 | 55400 |
| 2025-11-17 | -90.96 | $5.00 | 75600 |
| 2025-11-14 | -81.38 | $5.18 | 81300 |
| 2025-11-13 | -95.65 | $4.95 | 122207 |
| 2025-11-12 | -90.80 | $5.23 | 66600 |
| 2025-11-11 | -91.41 | $5.22 | 122645 |
| 2025-11-10 | -94.38 | $5.20 | 142800 |
| 2025-11-07 | -96.27 | $5.42 | 98110 |
| 2025-11-06 | -90.77 | $5.53 | 119819 |
| 2025-11-05 | -98.46 | $5.43 | 78002 |
| 2025-11-04 | -98.23 | $5.60 | 89300 |
| 2025-11-03 | -99.15 | $5.59 | 94100 |
| 2025-10-31 | -85.15 | $5.91 | 55026 |
| 2025-10-30 | -97.09 | $5.79 | 161341 |
| 2025-10-29 | -89.42 | $5.92 | 81161 |
| 2025-10-28 | -78.72 | $6.11 | 58943 |
| 2025-10-27 | -87.23 | $6.03 | 100200 |
| 2025-10-24 | -94.52 | $6.16 | 67322 |
| 2025-10-23 | -88.24 | $6.25 | 48800 |
| 2025-10-22 | -96.72 | $6.26 | 77611 |
| 2025-10-21 | -81.67 | $6.36 | 46500 |
| 2025-10-20 | -86.67 | $6.33 | 75907 |
| 2025-10-17 | -90.00 | $6.31 | 27300 |
| 2025-10-16 | -83.64 | $6.39 | 34340 |
| 2025-10-15 | -49.09 | $6.58 | 23130 |
| 2025-10-14 | -38.18 | $6.64 | 42800 |
| 2025-10-13 | -52.73 | $6.56 | 19200 |
| 2025-10-10 | -54.55 | $6.55 | 35515 |
| 2025-10-09 | -49.09 | $6.58 | 20700 |
| 2025-10-08 | -69.09 | $6.47 | 32304 |
| 2025-10-07 | -43.64 | $6.61 | 37300 |
| 2025-10-06 | -18.18 | $6.75 | 58624 |
| 2025-10-03 | -14.55 | $6.77 | 72817 |
| 2025-10-02 | -17.54 | $6.75 | 119828 |
| 2025-10-01 | -17.54 | $6.75 | 63800 |
| 2025-09-30 | -22.81 | $6.72 | 212600 |
| 2025-09-29 | -23.08 | $6.70 | 112445 |
| 2025-09-26 | -22.03 | $6.66 | 109841 |
| 2025-09-25 | -13.56 | $6.71 | 196500 |
| 2025-09-24 | -11.11 | $6.63 | 229600 |
| 2025-09-23 | -36.73 | $6.46 | 178500 |
| 2025-09-22 | -51.02 | $6.39 | 82300 |
| 2025-09-19 | -32.76 | $6.45 | 86800 |
| 2025-09-18 | -50.00 | $6.35 | 16841 |
| 2025-09-17 | -49.15 | $6.35 | 31033 |
| 2025-09-16 | -47.46 | $6.36 | 29629 |
| 2025-09-15 | -45.76 | $6.37 | 14203 |
| 2025-09-12 | -52.54 | $6.33 | 76345 |
| 2025-09-11 | -45.76 | $6.37 | 51200 |
| 2025-09-10 | -49.15 | $6.35 | 19100 |
| 2025-09-09 | -47.46 | $6.36 | 61000 |
| 2025-09-08 | -49.15 | $6.35 | 14600 |
| 2025-09-05 | -47.46 | $6.36 | 19635 |
| 2025-09-04 | -47.46 | $6.36 | 285009 |
| 2025-09-03 | -50.85 | $6.34 | 40318 |
| 2025-09-02 | -52.54 | $6.33 | 60731 |
| 2025-08-29 | -59.32 | $6.29 | 28043 |
| 2025-08-28 | -59.32 | $6.29 | 25045 |
| 2025-08-27 | -59.32 | $6.29 | 22328 |
| 2025-08-26 | -83.05 | $6.15 | 51700 |
| 2025-08-25 | -70.69 | $6.22 | 16336 |
| 2025-08-22 | -77.59 | $6.18 | 32200 |
| 2025-08-21 | -60.34 | $6.28 | 34757 |
| 2025-08-20 | -55.17 | $6.31 | 82100 |
| 2025-08-19 | -46.15 | $6.30 | 32500 |
| 2025-08-18 | -63.41 | $6.24 | 17686 |
| 2025-08-15 | -47.62 | $6.31 | 22342 |
| 2025-08-14 | -45.24 | $6.32 | 11249 |
| 2025-08-13 | -54.35 | $6.30 | 7742 |
| 2025-08-12 | -52.17 | $6.31 | 20500 |
| 2025-08-11 | -65.22 | $6.25 | 10920 |
| 2025-08-08 | -71.74 | $6.22 | 11400 |
| 2025-08-07 | -56.52 | $6.29 | 11994 |
| 2025-08-06 | -78.26 | $6.19 | 17500 |
| 2025-08-05 | -54.35 | $6.30 | 12100 |
| 2025-08-04 | -65.22 | $6.25 | 34036 |
| 2025-08-01 | -82.61 | $6.17 | 5241 |
| 2025-07-31 | -56.52 | $6.29 | 30300 |
| 2025-07-30 | -91.11 | $6.14 | 19419 |
| 2025-07-29 | -88.64 | $6.16 | 21826 |
| 2025-07-28 | -86.36 | $6.17 | 42300 |
| 2025-07-25 | -63.64 | $6.27 | 18500 |
| 2025-07-24 | -50.00 | $6.33 | 22700 |
| 2025-07-23 | -45.45 | $6.35 | 17800 |
| 2025-07-22 | -40.91 | $6.37 | 32933 |
| 2025-07-21 | -45.45 | $6.35 | 14600 |
| 2025-07-18 | -45.45 | $6.35 | 47727 |
| 2025-07-17 | -31.82 | $6.41 | 32700 |
| 2025-07-16 | -23.68 | $6.40 | 59600 |
| 2025-07-15 | -44.90 | $6.38 | 27600 |
| 2025-07-14 | -42.86 | $6.39 | 32136 |
| 2025-07-11 | -48.98 | $6.36 | 16800 |
| 2025-07-10 | -48.98 | $6.36 | 24900 |
| 2025-07-09 | -46.94 | $6.37 | 42608 |
| 2025-07-08 | -65.31 | $6.28 | 42141 |
| 2025-07-07 | -69.81 | $6.27 | 10500 |
| 2025-07-03 | -58.49 | $6.33 | 8144 |
| 2025-07-02 | -66.10 | $6.31 | 27500 |
| 2025-07-01 | -69.49 | $6.29 | 16030 |
| 2025-06-30 | -84.75 | $6.20 | 338511 |
| 2025-06-27 | -63.16 | $6.34 | 79500 |
| 2025-06-26 | -61.40 | $6.35 | 13431 |
| 2025-06-25 | -75.44 | $6.27 | 10741 |
| 2025-06-24 | -85.71 | $6.25 | 22600 |
| 2025-06-23 | -85.71 | $6.25 | 143800 |
| 2025-06-20 | -90.48 | $6.21 | 42700 |
| 2025-06-18 | -91.76 | $6.20 | 49204 |
| 2025-06-17 | -74.23 | $6.38 | 115345 |
| 2025-06-16 | -80.37 | $6.34 | 114937 |
| 2025-06-13 | -82.24 | $6.32 | 17640 |
| 2025-06-12 | -80.37 | $6.34 | 78200 |
| 2025-06-11 | -89.72 | $6.24 | 43500 |
| 2025-06-10 | -79.44 | $6.35 | 20800 |
| 2025-06-09 | -78.50 | $6.36 | 64546 |
| 2025-06-06 | -83.13 | $6.51 | 11600 |
| 2025-06-05 | -77.11 | $6.56 | 7020 |
| 2025-06-04 | -75.90 | $6.57 | 62500 |
| 2025-06-03 | -67.47 | $6.64 | 31340 |
| 2025-06-02 | -83.13 | $6.51 | 39039 |
| 2025-05-30 | -96.39 | $6.40 | 26300 |
| 2025-05-29 | -83.13 | $6.51 | 30704 |
| 2025-05-28 | -93.88 | $6.47 | 30800 |
| 2025-05-27 | -95.51 | $6.54 | 20400 |
| 2025-05-23 | -96.10 | $6.65 | 18603 |
| 2025-05-22 | -74.03 | $6.82 | 20305 |
| 2025-05-21 | -71.43 | $6.84 | 58000 |
| 2025-05-20 | -50.65 | $7.00 | 26225 |
| 2025-05-19 | -38.75 | $7.08 | 43700 |
| 2025-05-16 | -55.00 | $6.95 | 6900 |
| 2025-05-15 | -55.00 | $6.95 | 20800 |
| 2025-05-14 | -56.25 | $6.94 | 11022 |
| 2025-05-13 | -62.50 | $6.89 | 7900 |
| 2025-05-12 | -57.50 | $6.93 | 33456 |
| 2025-05-09 | -66.25 | $6.86 | 7500 |
| 2025-05-08 | -52.94 | $6.94 | 44390 |
| 2025-05-07 | -52.08 | $7.00 | 5100 |
| 2025-05-06 | -52.08 | $7.00 | 13101 |
| 2025-05-05 | -55.21 | $6.97 | 12106 |
| 2025-05-02 | -60.42 | $6.92 | 36602 |
| 2025-05-01 | -41.67 | $7.10 | 27400 |
| 2025-04-30 | -61.46 | $6.91 | 66076 |
| 2025-04-29 | -35.42 | $7.16 | 35044 |
| 2025-04-28 | -38.54 | $7.13 | 13238 |
| 2025-04-25 | -54.17 | $6.98 | 35339 |
| 2025-04-24 | -55.21 | $6.97 | 4600 |
| 2025-04-23 | -61.46 | $6.91 | 12329 |
| 2025-04-22 | -55.21 | $6.97 | 8502 |
| 2025-04-21 | -84.38 | $6.69 | 17509 |
| 2025-04-17 | -56.25 | $6.96 | 4100 |
| 2025-04-16 | -60.42 | $6.92 | 3935 |
| 2025-04-15 | -61.46 | $6.91 | 12000 |
| 2025-04-14 | -30.21 | $7.21 | 27700 |
| 2025-04-11 | -78.13 | $6.75 | 16105 |
| 2025-04-10 | -98.96 | $6.55 | 31705 |
| 2025-04-09 | -75.76 | $6.82 | 69100 |
| 2025-04-08 | -80.62 | $6.83 | 10017 |
| 2025-04-07 | -87.66 | $6.77 | 5700 |
| 2025-04-04 | -90.29 | $6.75 | 17538 |
| 2025-04-03 | -82.42 | $6.97 | 14400 |
| 2025-04-02 | -75.15 | $7.09 | 7432 |
| 2025-04-01 | -70.30 | $7.17 | 2800 |
| 2025-03-31 | -73.94 | $7.11 | 3800 |
| 2025-03-28 | -65.78 | $7.32 | 16640 |
| 2025-03-27 | -69.12 | $7.31 | 2223 |
| 2025-03-26 | -73.53 | $7.22 | 5900 |
| 2025-03-25 | -70.59 | $7.28 | 148400 |
| 2025-03-24 | -83.82 | $7.01 | 14845 |
| 2025-03-21 | -82.84 | $7.03 | 33006 |
| 2025-03-20 | -80.39 | $7.08 | 10322 |
| 2025-03-19 | -84.31 | $7.00 | 7600 |
| 2025-03-18 | -78.50 | $7.14 | 21106 |
| 2025-03-17 | -80.99 | $7.14 | 29514 |
| 2025-03-14 | -91.80 | $6.89 | 47303 |
| 2025-03-13 | -94.53 | $6.82 | 29200 |
| 2025-03-12 | -91.88 | $7.09 | 33500 |
| 2025-03-11 | -90.69 | $7.39 | 71700 |
| 2025-03-10 | -73.37 | $8.00 | 36558 |
| 2025-03-07 | -61.54 | $8.20 | 15500 |
| 2025-03-06 | -76.92 | $7.94 | 15124 |
| 2025-03-05 | -76.92 | $7.94 | 13900 |
| 2025-03-04 | -85.21 | $7.80 | 22600 |
| 2025-03-03 | -92.26 | $7.69 | 66100 |
| 2025-02-28 | -44.53 | $8.63 | 43900 |
| 2025-02-27 | -90.51 | $8.00 | 25500 |
| 2025-02-26 | -82.48 | $8.11 | 10241 |
| 2025-02-25 | -78.83 | $8.16 | 14100 |
| 2025-02-24 | -83.94 | $8.09 | 10143 |
| 2025-02-21 | -82.48 | $8.11 | 30224 |
| 2025-02-20 | -70.80 | $8.27 | 15637 |
| 2025-02-19 | -49.64 | $8.56 | 24800 |
| 2025-02-18 | -40.88 | $8.68 | 48600 |
| 2025-02-14 | -32.79 | $8.64 | 81603 |
| 2025-02-13 | -11.52 | $8.72 | 66100 |
| 2025-02-12 | -22.22 | $8.52 | 70300 |
| 2025-02-11 | -43.21 | $8.18 | 39600 |
| 2025-02-10 | -36.82 | $8.14 | 6700 |
| 2025-02-07 | -38.31 | $8.11 | 14400 |
| 2025-02-06 | -35.92 | $8.14 | 6400 |
| 2025-02-05 | -35.58 | $8.14 | 18937 |
| 2025-02-04 | -37.02 | $8.11 | 25638 |
| 2025-02-03 | -36.06 | $8.13 | 51000 |
| 2025-01-31 | -11.06 | $8.65 | 32500 |
| 2025-01-30 | -13.27 | $8.58 | 63600 |
| 2025-01-29 | -10.97 | $8.62 | 38700 |
| 2025-01-28 | -11.81 | $8.60 | 116406 |
| 2025-01-27 | -16.46 | $8.49 | 98912 |
| 2025-01-24 | -27.43 | $8.23 | 42841 |
| 2025-01-23 | -29.54 | $8.18 | 55712 |
| 2025-01-22 | -27.00 | $8.24 | 59745 |
| 2025-01-21 | -29.11 | $8.19 | 97900 |
| 2025-01-17 | -0.52 | $8.44 | 233160 |
| 2025-01-16 | -32.54 | $7.36 | 76704 |
| 2025-01-15 | -26.19 | $7.44 | 18200 |
| 2025-01-14 | -5.56 | $7.70 | 239700 |
| 2025-01-13 | -13.48 | $7.28 | 108500 |
| 2025-01-10 | -18.92 | $7.11 | 101500 |
| 2025-01-08 | -27.03 | $7.05 | 77303 |
| 2025-01-07 | -40.00 | $6.90 | 16200 |
| 2025-01-06 | -47.69 | $6.85 | 7000 |
| 2025-01-03 | -23.08 | $7.01 | 7234 |
| 2025-01-02 | -27.69 | $6.98 | 19300 |
| 2024-12-31 | -41.67 | $6.86 | 43222 |
| 2024-12-30 | -68.12 | $6.73 | 99921 |
| 2024-12-27 | -55.84 | $6.85 | 29100 |
| 2024-12-26 | -81.65 | $6.71 | 90443 |
| 2024-12-24 | -68.38 | $6.88 | 7400 |
| 2024-12-23 | -89.74 | $6.63 | 45304 |
| 2024-12-20 | -76.92 | $6.78 | 10700 |
| 2024-12-19 | -87.18 | $6.66 | 29920 |
| 2024-12-18 | -84.62 | $6.69 | 31500 |
| 2024-12-17 | -92.31 | $6.60 | 41615 |
| 2024-12-16 | -82.05 | $6.72 | 23200 |
| 2024-12-13 | -100.00 | $6.51 | 49222 |
| 2024-12-12 | -73.74 | $6.95 | 24227 |
| 2024-12-11 | -75.76 | $6.93 | 35000 |
| 2024-12-10 | -76.77 | $6.92 | 4500 |
| 2024-12-09 | -71.72 | $6.97 | 23528 |
| 2024-12-06 | -66.67 | $7.02 | 19600 |
| 2024-12-05 | -65.38 | $7.00 | 11000 |
| 2024-12-04 | -59.46 | $7.02 | 43500 |
| 2024-12-03 | -63.06 | $6.98 | 23107 |
| 2024-12-02 | -60.36 | $7.01 | 22000 |
| 2024-11-29 | -44.14 | $7.19 | 9140 |
| 2024-11-27 | -42.34 | $7.21 | 43700 |
| 2024-11-26 | -15.32 | $7.51 | 46100 |
| 2024-11-25 | -35.44 | $7.08 | 164000 |
| 2024-11-22 | -37.97 | $7.06 | 19300 |
| 2024-11-21 | -30.38 | $7.12 | 44010 |
| 2024-11-20 | -40.51 | $7.04 | 69905 |
| 2024-11-19 | -13.92 | $7.25 | 48514 |
| 2024-11-18 | -25.76 | $7.06 | 45812 |
| 2024-11-15 | -34.33 | $7.01 | 22700 |
| 2024-11-14 | -11.76 | $7.17 | 15300 |
| 2024-11-13 | -43.84 | $6.98 | 25414 |
| 2024-11-12 | -54.79 | $6.90 | 117716 |
| 2024-11-11 | -43.84 | $6.98 | 9114 |
| 2024-11-08 | -46.58 | $6.96 | 12016 |
| 2024-11-07 | -63.01 | $6.84 | 17532 |
| 2024-11-06 | -84.93 | $6.68 | 18346 |
| 2024-11-05 | -95.89 | $6.60 | 33500 |
| 2024-11-04 | -95.89 | $6.60 | 32135 |
| 2024-11-01 | -67.14 | $6.83 | 32614 |
| 2024-10-31 | -78.08 | $6.76 | 84211 |
| 2024-10-30 | -34.25 | $7.08 | 9900 |
| 2024-10-29 | -36.99 | $7.06 | 16900 |
| 2024-10-28 | -50.68 | $6.96 | 15613 |
| 2024-10-25 | -52.05 | $6.95 | 9808 |
| 2024-10-24 | -44.16 | $7.03 | 6200 |
| 2024-10-23 | -56.57 | $7.03 | 8500 |
| 2024-10-22 | -64.65 | $6.95 | 8200 |
| 2024-10-21 | -54.55 | $7.05 | 13400 |
| 2024-10-18 | -37.37 | $7.22 | 6000 |
| 2024-10-17 | -50.51 | $7.09 | 24400 |
| 2024-10-16 | -73.00 | $6.87 | 25748 |
| 2024-10-15 | -51.00 | $7.09 | 15128 |
| 2024-10-14 | -66.00 | $6.94 | 32200 |
| 2024-10-11 | -68.00 | $6.92 | 8013 |
| 2024-10-10 | -72.03 | $6.93 | 23518 |
| 2024-10-09 | -61.86 | $7.05 | 24100 |
| 2024-10-08 | -97.46 | $6.63 | 27800 |
| 2024-10-07 | -78.18 | $6.92 | 11600 |
| 2024-10-04 | -57.27 | $7.15 | 52700 |
| 2024-10-03 | -66.36 | $7.05 | 23714 |
| 2024-10-02 | -68.18 | $7.03 | 18630 |
| 2024-10-01 | -65.45 | $7.06 | 20748 |
| 2024-09-30 | -67.97 | $6.91 | 43300 |
| 2024-09-27 | -46.88 | $7.18 | 28900 |
| 2024-09-26 | -33.59 | $7.35 | 14700 |
| 2024-09-25 | -24.22 | $7.47 | 6514 |
| 2024-09-24 | -17.97 | $7.55 | 40032 |
| 2024-09-23 | -35.56 | $7.37 | 47348 |
| 2024-09-20 | -30.37 | $7.44 | 24434 |
| 2024-09-19 | -28.89 | $7.46 | 25748 |
| 2024-09-18 | -29.63 | $7.45 | 30500 |
| 2024-09-17 | -48.15 | $7.20 | 31002 |
| 2024-09-16 | -43.80 | $7.27 | 28200 |
| 2024-09-13 | -41.61 | $7.30 | 51430 |
| 2024-09-12 | -12.41 | $7.70 | 57600 |
| 2024-09-11 | -62.04 | $7.02 | 274415 |
| 2024-09-10 | -79.56 | $6.78 | 156515 |
| 2024-09-09 | -86.13 | $6.69 | 82610 |
| 2024-09-06 | -79.56 | $6.78 | 106816 |
| 2024-09-05 | -78.10 | $6.80 | 61917 |
| 2024-09-04 | -70.07 | $6.91 | 144800 |
| 2024-09-03 | -75.36 | $6.84 | 218600 |
| 2024-08-30 | -100.00 | $6.58 | 36502 |
| 2024-08-29 | -95.50 | $6.76 | 192906 |
| 2024-08-28 | -100.00 | $6.80 | 128301 |
| 2024-08-27 | -92.15 | $7.37 | 25914 |
| 2024-08-26 | -88.02 | $7.45 | 32000 |
| 2024-08-23 | -72.54 | $7.75 | 51000 |
| 2024-08-22 | -84.97 | $7.51 | 374800 |
| 2024-08-21 | -90.40 | $7.55 | 104218 |
| 2024-08-20 | -89.27 | $7.57 | 164500 |
| 2024-08-19 | -88.14 | $7.59 | 76612 |
| 2024-08-16 | -76.27 | $7.80 | 75400 |
| 2024-08-15 | -75.68 | $7.83 | 40400 |
| 2024-08-14 | -93.00 | $7.52 | 24441 |
| 2024-08-13 | -95.00 | $7.48 | 14100 |
| 2024-08-12 | -97.50 | $7.43 | 104200 |
| 2024-08-09 | -96.50 | $7.45 | 94500 |
| 2024-08-08 | -97.38 | $7.52 | 160436 |
| 2024-08-07 | -94.24 | $7.58 | 252739 |
| 2024-08-06 | -98.91 | $7.57 | 91100 |
| 2024-08-05 | -92.78 | $7.71 | 134634 |
| 2024-08-02 | -72.88 | $8.09 | 94500 |
| 2024-08-01 | -38.42 | $8.70 | 65737 |
| 2024-07-31 | -32.77 | $8.80 | 138940 |
| 2024-07-30 | -22.03 | $8.99 | 90600 |
| 2024-07-29 | -22.03 | $8.99 | 77640 |
| 2024-07-26 | -22.03 | $8.99 | 130920 |
| 2024-07-25 | -21.47 | $9.00 | 110300 |
| 2024-07-24 | -31.07 | $8.83 | 54617 |
| 2024-07-23 | -40.32 | $8.63 | 25500 |
| 2024-07-22 | -38.17 | $8.67 | 70978 |
| 2024-07-19 | -26.34 | $8.89 | 43381 |
| 2024-07-18 | -15.59 | $9.09 | 118729 |
| 2024-07-17 | -9.62 | $8.93 | 160728 |
| 2024-07-16 | -7.62 | $8.49 | 159479 |
| 2024-07-15 | -18.29 | $8.19 | 162682 |
| 2024-07-12 | -64.63 | $7.81 | 60555 |
| 2024-07-11 | -41.84 | $7.93 | 107979 |
| 2024-07-10 | -55.10 | $7.80 | 198544 |
| 2024-07-09 | -45.92 | $7.89 | 227534 |
| 2024-07-08 | -39.80 | $7.95 | 105602 |
| 2024-07-05 | -34.69 | $8.00 | 268221 |
| 2024-07-03 | -47.54 | $8.00 | 56319 |
| 2024-07-02 | -45.60 | $8.04 | 115643 |
| 2024-07-01 | -65.85 | $7.92 | 49652 |
| 2024-06-28 | -60.98 | $8.00 | 158568 |
| 2024-06-27 | -59.15 | $8.03 | 131768 |
| 2024-06-26 | -59.15 | $8.03 | 184369 |
| 2024-06-25 | -54.88 | $8.10 | 375382 |
| 2024-06-24 | -79.88 | $7.69 | 139888 |
| 2024-06-21 | -54.88 | $8.10 | 95237 |
| 2024-06-20 | -62.01 | $8.04 | 99174 |
| 2024-06-18 | -63.69 | $8.01 | 91357 |
| 2024-06-17 | -58.10 | $8.11 | 113826 |
| 2024-06-14 | -57.54 | $8.12 | 102267 |
| 2024-06-13 | -79.33 | $7.73 | 223909 |
| 2024-06-12 | -79.33 | $7.73 | 187596 |
| 2024-06-11 | -90.18 | $7.73 | 158940 |
| 2024-06-10 | -94.06 | $7.83 | 241752 |
| 2024-06-07 | -84.93 | $8.03 | 105134 |
| 2024-06-06 | -84.02 | $8.05 | 169450 |
| 2024-06-05 | -58.08 | $8.20 | 163810 |
| 2024-06-04 | -47.06 | $8.37 | 151592 |
| 2024-06-03 | -35.36 | $8.67 | 88079 |
| 2024-05-31 | -31.59 | $8.80 | 65317 |
| 2024-05-30 | -33.62 | $8.73 | 149369 |
| 2024-05-29 | -45.51 | $8.32 | 60380 |
| 2024-05-28 | -45.80 | $8.31 | 244367 |
| 2024-05-24 | -48.70 | $8.21 | 310137 |
| 2024-05-23 | -48.70 | $8.21 | 610667 |
| 2024-05-22 | -29.57 | $8.87 | 191793 |
| 2024-05-21 | -31.30 | $8.81 | 344311 |
| 2024-05-20 | -42.07 | $8.43 | 193863 |
| 2024-05-17 | -31.45 | $8.72 | 253795 |
| 2024-05-16 | -36.02 | $8.55 | 256217 |
| 2024-05-15 | -30.11 | $8.77 | 141883 |
| 2024-05-14 | -33.60 | $8.64 | 197814 |
| 2024-05-13 | -27.69 | $8.86 | 490924 |
| 2024-05-10 | -10.05 | $9.48 | 945501 |
| 2024-05-09 | -9.69 | $8.50 | 946435 |
| 2024-05-08 | -38.61 | $7.41 | 630867 |
| 2024-05-07 | -75.25 | $6.67 | 69504 |
| 2024-05-06 | -72.77 | $6.72 | 162810 |
| 2024-05-03 | -89.33 | $6.49 | 90455 |
| 2024-05-02 | -82.95 | $6.76 | 23039 |
| 2024-05-01 | -76.01 | $7.00 | 106359 |
| 2024-04-30 | -83.42 | $6.80 | 70352 |
| 2024-04-29 | -82.69 | $6.93 | 122998 |
| 2024-04-26 | -80.35 | $7.06 | 234397 |
| 2024-04-25 | -78.21 | $7.19 | 225964 |
| 2024-04-24 | -70.51 | $7.55 | 407323 |
| 2024-04-23 | -85.47 | $6.85 | 387823 |
| 2024-04-22 | -97.22 | $6.30 | 514866 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.05
2026-07-17
Close Price
$5.12
Vol: 106500Average Directional Index - Detailed Analysis
Minimum
2.23
Average
19.67
Maximum
34.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.05 | $5.12 | 106500 |
| 2026-07-16 | 25.11 | $5.15 | 112828 |
| 2026-07-15 | 25.17 | $5.05 | 83515 |
| 2026-07-14 | 25.15 | $5.06 | 187900 |
| 2026-07-13 | 25.13 | $5.25 | 175612 |
| 2026-07-10 | 24.63 | $5.10 | 163700 |
| 2026-07-09 | 24.49 | $5.17 | 110500 |
| 2026-07-08 | 24.27 | $5.20 | 144929 |
| 2026-07-07 | 23.92 | $5.17 | 134231 |
| 2026-07-06 | 23.35 | $5.30 | 313407 |
| 2026-07-02 | 22.62 | $5.27 | 201500 |
| 2026-07-01 | 22.19 | $5.14 | 181500 |
| 2026-06-30 | 21.74 | $5.13 | 442518 |
| 2026-06-29 | 21.49 | $5.01 | 159242 |
| 2026-06-26 | 20.97 | $5.15 | 174600 |
| 2026-06-25 | 20.59 | $5.00 | 150800 |
| 2026-06-24 | 20.48 | $4.93 | 171939 |
| 2026-06-23 | 20.33 | $5.08 | 135600 |
| 2026-06-22 | 19.71 | $5.26 | 409354 |
| 2026-06-18 | 18.86 | $5.13 | 328600 |
| 2026-06-17 | 18.14 | $5.10 | 470118 |
| 2026-06-16 | 17.34 | $5.27 | 207400 |
| 2026-06-15 | 16.66 | $4.99 | 427900 |
| 2026-06-12 | 16.51 | $4.93 | 251302 |
| 2026-06-11 | 16.43 | $4.95 | 444200 |
| 2026-06-10 | 16.36 | $4.82 | 322901 |
| 2026-06-09 | 16.51 | $4.81 | 512930 |
| 2026-06-08 | 16.67 | $4.52 | 362606 |
| 2026-06-05 | 17.53 | $4.41 | 245627 |
| 2026-06-04 | 18.20 | $4.50 | 276736 |
| 2026-06-03 | 19.00 | $4.48 | 210807 |
| 2026-06-02 | 19.86 | $4.50 | 440500 |
| 2026-06-01 | 20.87 | $4.54 | 483058 |
| 2026-05-29 | 21.36 | $4.15 | 698844 |
| 2026-05-28 | 21.54 | $4.19 | 333444 |
| 2026-05-27 | 20.70 | $4.16 | 601125 |
| 2026-05-26 | 19.72 | $4.25 | 683820 |
| 2026-05-22 | 18.73 | $4.31 | 508400 |
| 2026-05-21 | 17.72 | $4.39 | 782442 |
| 2026-05-20 | 16.77 | $4.38 | 1.1M |
| 2026-05-19 | 15.80 | $4.75 | 304600 |
| 2026-05-18 | 15.66 | $4.86 | 143215 |
| 2026-05-15 | 15.59 | $4.80 | 253300 |
| 2026-05-14 | 15.53 | $5.01 | 141377 |
| 2026-05-13 | 15.66 | $4.89 | 329432 |
| 2026-05-12 | 15.47 | $4.90 | 528200 |
| 2026-05-11 | 15.30 | $5.05 | 261843 |
| 2026-05-08 | 15.52 | $5.07 | 279011 |
| 2026-05-07 | 15.70 | $5.07 | 195124 |
| 2026-05-06 | 15.95 | $5.15 | 194246 |
| 2026-05-05 | 16.19 | $5.03 | 248700 |
| 2026-05-04 | 16.00 | $4.95 | 155900 |
| 2026-05-01 | 16.01 | $5.14 | 81616 |
| 2026-04-30 | 16.23 | $5.07 | 221608 |
| 2026-04-29 | 16.17 | $5.11 | 235100 |
| 2026-04-28 | 16.20 | $5.29 | 118537 |
| 2026-04-27 | 16.56 | $5.31 | 234434 |
| 2026-04-24 | 16.93 | $5.20 | 304040 |
| 2026-04-23 | 16.93 | $5.15 | 233114 |
| 2026-04-22 | 17.01 | $5.21 | 268800 |
| 2026-04-21 | 17.25 | $5.27 | 219711 |
| 2026-04-20 | 17.73 | $5.52 | 135100 |
| 2026-04-17 | 18.64 | $5.62 | 195400 |
| 2026-04-16 | 19.44 | $5.52 | 370245 |
| 2026-04-15 | 20.29 | $5.40 | 305728 |
| 2026-04-14 | 21.06 | $5.56 | 371241 |
| 2026-04-13 | 21.50 | $5.74 | 215736 |
| 2026-04-10 | 21.46 | $5.88 | 135414 |
| 2026-04-09 | 21.13 | $5.98 | 311238 |
| 2026-04-08 | 20.79 | $5.94 | 170215 |
| 2026-04-07 | 20.50 | $5.81 | 95205 |
| 2026-04-06 | 20.28 | $5.84 | 183906 |
| 2026-04-02 | 20.10 | $5.66 | 100600 |
| 2026-04-01 | 20.18 | $5.62 | 180200 |
| 2026-03-31 | 20.27 | $5.51 | 184300 |
| 2026-03-30 | 20.56 | $5.28 | 308400 |
| 2026-03-27 | 20.85 | $5.65 | 231722 |
| 2026-03-26 | 20.58 | $5.79 | 431408 |
| 2026-03-25 | 19.97 | $5.98 | 272541 |
| 2026-03-24 | 19.37 | $5.82 | 293820 |
| 2026-03-23 | 18.81 | $5.90 | 689210 |
| 2026-03-20 | 18.23 | $5.64 | 524735 |
| 2026-03-19 | 17.72 | $5.79 | 565803 |
| 2026-03-18 | 16.71 | $5.67 | 1.0M |
| 2026-03-17 | 15.64 | $5.80 | 1.3M |
| 2026-03-16 | 14.65 | $5.18 | 560217 |
| 2026-03-13 | 14.10 | $5.09 | 508363 |
| 2026-03-12 | 13.89 | $4.98 | 585800 |
| 2026-03-11 | 13.66 | $5.20 | 2.5M |
| 2026-03-10 | 12.96 | $4.80 | 546720 |
| 2026-03-09 | 12.77 | $4.77 | 301741 |
| 2026-03-06 | 12.22 | $4.83 | 395421 |
| 2026-03-05 | 11.95 | $4.95 | 296101 |
| 2026-03-04 | 12.18 | $5.06 | 235540 |
| 2026-03-03 | 12.64 | $5.02 | 324700 |
| 2026-03-02 | 13.05 | $5.12 | 323592 |
| 2026-02-27 | 13.35 | $5.34 | 483000 |
| 2026-02-26 | 12.86 | $5.32 | 263840 |
| 2026-02-25 | 12.68 | $5.07 | 568201 |
| 2026-02-24 | 12.75 | $5.14 | 193648 |
| 2026-02-23 | 12.93 | $5.11 | 405647 |
| 2026-02-20 | 13.12 | $5.28 | 599306 |
| 2026-02-19 | 12.91 | $5.04 | 1.7M |
| 2026-02-18 | 13.43 | $4.92 | 742132 |
| 2026-02-17 | 14.09 | $4.96 | 370627 |
| 2026-02-13 | 14.58 | $4.96 | 515900 |
| 2026-02-12 | 15.10 | $4.92 | 488712 |
| 2026-02-11 | 15.84 | $4.86 | 1.1M |
| 2026-02-10 | 16.62 | $4.76 | 1.3M |
| 2026-02-09 | 17.45 | $4.80 | 330931 |
| 2026-02-06 | 17.88 | $4.76 | 292000 |
| 2026-02-05 | 18.07 | $4.51 | 346737 |
| 2026-02-04 | 18.15 | $4.60 | 348600 |
| 2026-02-03 | 18.46 | $4.67 | 218505 |
| 2026-02-02 | 19.00 | $4.81 | 458800 |
| 2026-01-30 | 19.84 | $4.85 | 426240 |
| 2026-01-29 | 20.69 | $4.85 | 456900 |
| 2026-01-28 | 21.74 | $5.30 | 568200 |
| 2026-01-27 | 21.63 | $5.45 | 691939 |
| 2026-01-26 | 21.25 | $5.59 | 476445 |
| 2026-01-23 | 20.55 | $5.66 | 365228 |
| 2026-01-22 | 19.87 | $5.66 | 449949 |
| 2026-01-21 | 19.16 | $4.93 | 557400 |
| 2026-01-20 | 20.00 | $4.63 | 636614 |
| 2026-01-16 | 20.88 | $4.63 | 556300 |
| 2026-01-15 | 20.77 | $4.59 | 225200 |
| 2026-01-14 | 20.80 | $4.64 | 176900 |
| 2026-01-13 | 21.02 | $4.72 | 158939 |
| 2026-01-12 | 21.32 | $4.79 | 232200 |
| 2026-01-09 | 21.97 | $4.88 | 252400 |
| 2026-01-08 | 22.90 | $4.99 | 51000 |
| 2026-01-07 | 24.02 | $4.97 | 111126 |
| 2026-01-06 | 25.28 | $5.02 | 198711 |
| 2026-01-05 | 26.60 | $4.87 | 115900 |
| 2026-01-02 | 27.44 | $4.76 | 134500 |
| 2025-12-31 | 28.59 | $4.92 | 185400 |
| 2025-12-30 | 30.04 | $4.88 | 234003 |
| 2025-12-29 | 31.23 | $4.65 | 604617 |
| 2025-12-26 | 31.30 | $4.60 | 131712 |
| 2025-12-24 | 31.10 | $4.65 | 62000 |
| 2025-12-23 | 31.16 | $4.61 | 80510 |
| 2025-12-22 | 31.18 | $4.56 | 102501 |
| 2025-12-19 | 31.20 | $4.61 | 86038 |
| 2025-12-18 | 31.50 | $4.60 | 48939 |
| 2025-12-17 | 31.46 | $4.58 | 108216 |
| 2025-12-16 | 31.42 | $4.55 | 133800 |
| 2025-12-15 | 31.37 | $4.56 | 61925 |
| 2025-12-12 | 31.14 | $4.56 | 141100 |
| 2025-12-11 | 31.00 | $4.71 | 65400 |
| 2025-12-10 | 31.00 | $4.64 | 88846 |
| 2025-12-09 | 30.99 | $4.63 | 138100 |
| 2025-12-08 | 30.65 | $4.79 | 40549 |
| 2025-12-05 | 30.72 | $4.97 | 379800 |
| 2025-12-04 | 31.27 | $4.96 | 107752 |
| 2025-12-03 | 31.67 | $4.91 | 195835 |
| 2025-12-02 | 32.10 | $4.79 | 135436 |
| 2025-12-01 | 31.87 | $4.82 | 214600 |
| 2025-11-28 | 31.59 | $4.63 | 239721 |
| 2025-11-26 | 31.29 | $4.78 | 100026 |
| 2025-11-25 | 30.71 | $4.64 | 178300 |
| 2025-11-24 | 30.10 | $4.74 | 402200 |
| 2025-11-21 | 29.45 | $4.73 | 104400 |
| 2025-11-20 | 28.48 | $4.83 | 82200 |
| 2025-11-19 | 27.77 | $4.92 | 50816 |
| 2025-11-18 | 27.03 | $5.13 | 55400 |
| 2025-11-17 | 26.41 | $5.00 | 75600 |
| 2025-11-14 | 25.91 | $5.18 | 81300 |
| 2025-11-13 | 25.32 | $4.95 | 122207 |
| 2025-11-12 | 24.75 | $5.23 | 66600 |
| 2025-11-11 | 24.69 | $5.22 | 122645 |
| 2025-11-10 | 23.92 | $5.20 | 142800 |
| 2025-11-07 | 23.17 | $5.42 | 98110 |
| 2025-11-06 | 22.91 | $5.53 | 119819 |
| 2025-11-05 | 22.82 | $5.43 | 78002 |
| 2025-11-04 | 21.84 | $5.60 | 89300 |
| 2025-11-03 | 21.19 | $5.59 | 94100 |
| 2025-10-31 | 20.51 | $5.91 | 55026 |
| 2025-10-30 | 20.43 | $5.79 | 161341 |
| 2025-10-29 | 20.35 | $5.92 | 81161 |
| 2025-10-28 | 20.41 | $6.11 | 58943 |
| 2025-10-27 | 21.13 | $6.03 | 100200 |
| 2025-10-24 | 21.87 | $6.16 | 67322 |
| 2025-10-23 | 22.52 | $6.25 | 48800 |
| 2025-10-22 | 22.96 | $6.26 | 77611 |
| 2025-10-21 | 23.07 | $6.36 | 46500 |
| 2025-10-20 | 24.07 | $6.33 | 75907 |
| 2025-10-17 | 25.12 | $6.31 | 27300 |
| 2025-10-16 | 26.18 | $6.39 | 34340 |
| 2025-10-15 | 27.54 | $6.58 | 23130 |
| 2025-10-14 | 27.92 | $6.64 | 42800 |
| 2025-10-13 | 28.32 | $6.56 | 19200 |
| 2025-10-10 | 29.06 | $6.55 | 35515 |
| 2025-10-09 | 29.84 | $6.58 | 20700 |
| 2025-10-08 | 30.93 | $6.47 | 32304 |
| 2025-10-07 | 32.08 | $6.61 | 37300 |
| 2025-10-06 | 32.64 | $6.75 | 58624 |
| 2025-10-03 | 32.40 | $6.77 | 72817 |
| 2025-10-02 | 31.75 | $6.75 | 119828 |
| 2025-10-01 | 31.06 | $6.75 | 63800 |
| 2025-09-30 | 30.49 | $6.72 | 212600 |
| 2025-09-29 | 29.92 | $6.70 | 112445 |
| 2025-09-26 | 29.25 | $6.66 | 109841 |
| 2025-09-25 | 28.91 | $6.71 | 196500 |
| 2025-09-24 | 27.79 | $6.63 | 229600 |
| 2025-09-23 | 26.90 | $6.46 | 178500 |
| 2025-09-22 | 26.14 | $6.39 | 82300 |
| 2025-09-19 | 25.94 | $6.45 | 86800 |
| 2025-09-18 | 25.91 | $6.35 | 16841 |
| 2025-09-17 | 25.54 | $6.35 | 31033 |
| 2025-09-16 | 25.33 | $6.36 | 29629 |
| 2025-09-15 | 25.12 | $6.37 | 14203 |
| 2025-09-12 | 24.89 | $6.33 | 76345 |
| 2025-09-11 | 24.73 | $6.37 | 51200 |
| 2025-09-10 | 24.34 | $6.35 | 19100 |
| 2025-09-09 | 24.05 | $6.36 | 61000 |
| 2025-09-08 | 23.74 | $6.35 | 14600 |
| 2025-09-05 | 23.20 | $6.36 | 19635 |
| 2025-09-04 | 22.64 | $6.36 | 285009 |
| 2025-09-03 | 21.71 | $6.34 | 40318 |
| 2025-09-02 | 20.95 | $6.33 | 60731 |
| 2025-08-29 | 20.14 | $6.29 | 28043 |
| 2025-08-28 | 19.29 | $6.29 | 25045 |
| 2025-08-27 | 18.43 | $6.29 | 22328 |
| 2025-08-26 | 17.52 | $6.15 | 51700 |
| 2025-08-25 | 16.57 | $6.22 | 16336 |
| 2025-08-22 | 16.79 | $6.18 | 32200 |
| 2025-08-21 | 17.04 | $6.28 | 34757 |
| 2025-08-20 | 16.24 | $6.31 | 82100 |
| 2025-08-19 | 15.39 | $6.30 | 32500 |
| 2025-08-18 | 15.56 | $6.24 | 17686 |
| 2025-08-15 | 15.73 | $6.31 | 22342 |
| 2025-08-14 | 16.55 | $6.32 | 11249 |
| 2025-08-13 | 17.42 | $6.30 | 7742 |
| 2025-08-12 | 18.22 | $6.31 | 20500 |
| 2025-08-11 | 19.00 | $6.25 | 10920 |
| 2025-08-08 | 19.58 | $6.22 | 11400 |
| 2025-08-07 | 20.30 | $6.29 | 11994 |
| 2025-08-06 | 20.34 | $6.19 | 17500 |
| 2025-08-05 | 20.32 | $6.30 | 12100 |
| 2025-08-04 | 20.53 | $6.25 | 34036 |
| 2025-08-01 | 20.62 | $6.17 | 5241 |
| 2025-07-31 | 20.85 | $6.29 | 30300 |
| 2025-07-30 | 21.03 | $6.14 | 19419 |
| 2025-07-29 | 20.56 | $6.16 | 21826 |
| 2025-07-28 | 20.18 | $6.17 | 42300 |
| 2025-07-25 | 19.79 | $6.27 | 18500 |
| 2025-07-24 | 19.81 | $6.33 | 22700 |
| 2025-07-23 | 20.00 | $6.35 | 17800 |
| 2025-07-22 | 20.39 | $6.37 | 32933 |
| 2025-07-21 | 21.09 | $6.35 | 14600 |
| 2025-07-18 | 21.82 | $6.35 | 47727 |
| 2025-07-17 | 22.43 | $6.41 | 32700 |
| 2025-07-16 | 23.12 | $6.40 | 59600 |
| 2025-07-15 | 23.52 | $6.38 | 27600 |
| 2025-07-14 | 23.83 | $6.39 | 32136 |
| 2025-07-11 | 23.88 | $6.36 | 16800 |
| 2025-07-10 | 23.94 | $6.36 | 24900 |
| 2025-07-09 | 24.03 | $6.37 | 42608 |
| 2025-07-08 | 24.03 | $6.28 | 42141 |
| 2025-07-07 | 23.56 | $6.27 | 10500 |
| 2025-07-03 | 23.01 | $6.33 | 8144 |
| 2025-07-02 | 22.79 | $6.31 | 27500 |
| 2025-07-01 | 22.56 | $6.29 | 16030 |
| 2025-06-30 | 22.32 | $6.20 | 338511 |
| 2025-06-27 | 21.97 | $6.34 | 79500 |
| 2025-06-26 | 22.15 | $6.35 | 13431 |
| 2025-06-25 | 22.23 | $6.27 | 10741 |
| 2025-06-24 | 22.33 | $6.25 | 22600 |
| 2025-06-23 | 22.48 | $6.25 | 143800 |
| 2025-06-20 | 22.52 | $6.21 | 42700 |
| 2025-06-18 | 22.57 | $6.20 | 49204 |
| 2025-06-17 | 22.30 | $6.38 | 115345 |
| 2025-06-16 | 22.23 | $6.34 | 114937 |
| 2025-06-13 | 22.15 | $6.32 | 17640 |
| 2025-06-12 | 21.57 | $6.34 | 78200 |
| 2025-06-11 | 20.96 | $6.24 | 43500 |
| 2025-06-10 | 19.79 | $6.35 | 20800 |
| 2025-06-09 | 18.78 | $6.36 | 64546 |
| 2025-06-06 | 17.70 | $6.51 | 11600 |
| 2025-06-05 | 17.35 | $6.56 | 7020 |
| 2025-06-04 | 16.90 | $6.57 | 62500 |
| 2025-06-03 | 16.57 | $6.64 | 31340 |
| 2025-06-02 | 16.06 | $6.51 | 39039 |
| 2025-05-30 | 15.53 | $6.40 | 26300 |
| 2025-05-29 | 14.66 | $6.51 | 30704 |
| 2025-05-28 | 13.75 | $6.47 | 30800 |
| 2025-05-27 | 12.87 | $6.54 | 20400 |
| 2025-05-23 | 12.11 | $6.65 | 18603 |
| 2025-05-22 | 11.63 | $6.82 | 20305 |
| 2025-05-21 | 11.22 | $6.84 | 58000 |
| 2025-05-20 | 10.80 | $7.00 | 26225 |
| 2025-05-19 | 10.94 | $7.08 | 43700 |
| 2025-05-16 | 11.10 | $6.95 | 6900 |
| 2025-05-15 | 10.68 | $6.95 | 20800 |
| 2025-05-14 | 10.11 | $6.94 | 11022 |
| 2025-05-13 | 9.62 | $6.89 | 7900 |
| 2025-05-12 | 9.23 | $6.93 | 33456 |
| 2025-05-09 | 8.81 | $6.86 | 7500 |
| 2025-05-08 | 8.90 | $6.94 | 44390 |
| 2025-05-07 | 9.00 | $7.00 | 5100 |
| 2025-05-06 | 9.10 | $7.00 | 13101 |
| 2025-05-05 | 9.44 | $6.97 | 12106 |
| 2025-05-02 | 9.78 | $6.92 | 36602 |
| 2025-05-01 | 10.13 | $7.10 | 27400 |
| 2025-04-30 | 10.27 | $6.91 | 66076 |
| 2025-04-29 | 10.42 | $7.16 | 35044 |
| 2025-04-28 | 10.95 | $7.13 | 13238 |
| 2025-04-25 | 11.39 | $6.98 | 35339 |
| 2025-04-24 | 11.59 | $6.97 | 4600 |
| 2025-04-23 | 11.79 | $6.91 | 12329 |
| 2025-04-22 | 12.01 | $6.97 | 8502 |
| 2025-04-21 | 12.58 | $6.69 | 17509 |
| 2025-04-17 | 12.98 | $6.96 | 4100 |
| 2025-04-16 | 13.03 | $6.92 | 3935 |
| 2025-04-15 | 13.08 | $6.91 | 12000 |
| 2025-04-14 | 13.11 | $7.21 | 27700 |
| 2025-04-11 | 13.15 | $6.75 | 16105 |
| 2025-04-10 | 13.32 | $6.55 | 31705 |
| 2025-04-09 | 13.85 | $6.82 | 69100 |
| 2025-04-08 | 13.88 | $6.83 | 10017 |
| 2025-04-07 | 14.20 | $6.77 | 5700 |
| 2025-04-04 | 14.61 | $6.75 | 17538 |
| 2025-04-03 | 14.99 | $6.97 | 14400 |
| 2025-04-02 | 15.71 | $7.09 | 7432 |
| 2025-04-01 | 16.49 | $7.17 | 2800 |
| 2025-03-31 | 17.05 | $7.11 | 3800 |
| 2025-03-28 | 17.64 | $7.32 | 16640 |
| 2025-03-27 | 18.02 | $7.31 | 2223 |
| 2025-03-26 | 18.53 | $7.22 | 5900 |
| 2025-03-25 | 19.25 | $7.28 | 148400 |
| 2025-03-24 | 20.02 | $7.01 | 14845 |
| 2025-03-21 | 21.06 | $7.03 | 33006 |
| 2025-03-20 | 22.15 | $7.08 | 10322 |
| 2025-03-19 | 22.79 | $7.00 | 7600 |
| 2025-03-18 | 23.52 | $7.14 | 21106 |
| 2025-03-17 | 24.34 | $7.14 | 29514 |
| 2025-03-14 | 24.87 | $6.89 | 47303 |
| 2025-03-13 | 25.05 | $6.82 | 29200 |
| 2025-03-12 | 25.24 | $7.09 | 33500 |
| 2025-03-11 | 25.70 | $7.39 | 71700 |
| 2025-03-10 | 26.59 | $8.00 | 36558 |
| 2025-03-07 | 27.78 | $8.20 | 15500 |
| 2025-03-06 | 28.36 | $7.94 | 15124 |
| 2025-03-05 | 29.24 | $7.94 | 13900 |
| 2025-03-04 | 29.90 | $7.80 | 22600 |
| 2025-03-03 | 30.80 | $7.69 | 66100 |
| 2025-02-28 | 31.72 | $8.63 | 43900 |
| 2025-02-27 | 31.86 | $8.00 | 25500 |
| 2025-02-26 | 32.62 | $8.11 | 10241 |
| 2025-02-25 | 32.96 | $8.16 | 14100 |
| 2025-02-24 | 33.30 | $8.09 | 10143 |
| 2025-02-21 | 33.72 | $8.11 | 30224 |
| 2025-02-20 | 34.15 | $8.27 | 15637 |
| 2025-02-19 | 34.15 | $8.56 | 24800 |
| 2025-02-18 | 33.57 | $8.68 | 48600 |
| 2025-02-14 | 32.95 | $8.64 | 81603 |
| 2025-02-13 | 32.11 | $8.72 | 66100 |
| 2025-02-12 | 31.56 | $8.52 | 70300 |
| 2025-02-11 | 31.18 | $8.18 | 39600 |
| 2025-02-10 | 31.50 | $8.14 | 6700 |
| 2025-02-07 | 31.84 | $8.11 | 14400 |
| 2025-02-06 | 32.16 | $8.14 | 6400 |
| 2025-02-05 | 32.52 | $8.14 | 18937 |
| 2025-02-04 | 33.06 | $8.11 | 25638 |
| 2025-02-03 | 33.62 | $8.13 | 51000 |
| 2025-01-31 | 33.62 | $8.65 | 32500 |
| 2025-01-30 | 32.27 | $8.58 | 63600 |
| 2025-01-29 | 30.85 | $8.62 | 38700 |
| 2025-01-28 | 29.26 | $8.60 | 116406 |
| 2025-01-27 | 27.70 | $8.49 | 98912 |
| 2025-01-24 | 26.15 | $8.23 | 42841 |
| 2025-01-23 | 24.65 | $8.18 | 55712 |
| 2025-01-22 | 23.19 | $8.24 | 59745 |
| 2025-01-21 | 21.64 | $8.19 | 97900 |
| 2025-01-17 | 19.51 | $8.44 | 233160 |
| 2025-01-16 | 17.60 | $7.36 | 76704 |
| 2025-01-15 | 16.51 | $7.44 | 18200 |
| 2025-01-14 | 14.90 | $7.70 | 239700 |
| 2025-01-13 | 13.21 | $7.28 | 108500 |
| 2025-01-10 | 12.01 | $7.11 | 101500 |
| 2025-01-08 | 11.29 | $7.05 | 77303 |
| 2025-01-07 | 10.52 | $6.90 | 16200 |
| 2025-01-06 | 10.32 | $6.85 | 7000 |
| 2025-01-03 | 9.93 | $7.01 | 7234 |
| 2025-01-02 | 9.10 | $6.98 | 19300 |
| 2024-12-31 | 8.24 | $6.86 | 43222 |
| 2024-12-30 | 8.03 | $6.73 | 99921 |
| 2024-12-27 | 8.14 | $6.85 | 29100 |
| 2024-12-26 | 8.26 | $6.71 | 90443 |
| 2024-12-24 | 8.67 | $6.88 | 7400 |
| 2024-12-23 | 8.97 | $6.63 | 45304 |
| 2024-12-20 | 9.10 | $6.78 | 10700 |
| 2024-12-19 | 9.31 | $6.66 | 29920 |
| 2024-12-18 | 9.52 | $6.69 | 31500 |
| 2024-12-17 | 9.50 | $6.60 | 41615 |
| 2024-12-16 | 9.41 | $6.72 | 23200 |
| 2024-12-13 | 9.32 | $6.51 | 49222 |
| 2024-12-12 | 9.22 | $6.95 | 24227 |
| 2024-12-11 | 9.47 | $6.93 | 35000 |
| 2024-12-10 | 9.39 | $6.92 | 4500 |
| 2024-12-09 | 9.42 | $6.97 | 23528 |
| 2024-12-06 | 9.43 | $7.02 | 19600 |
| 2024-12-05 | 9.36 | $7.00 | 11000 |
| 2024-12-04 | 9.30 | $7.02 | 43500 |
| 2024-12-03 | 9.28 | $6.98 | 23107 |
| 2024-12-02 | 9.30 | $7.01 | 22000 |
| 2024-11-29 | 9.21 | $7.19 | 9140 |
| 2024-11-27 | 8.44 | $7.21 | 43700 |
| 2024-11-26 | 7.62 | $7.51 | 46100 |
| 2024-11-25 | 6.76 | $7.08 | 164000 |
| 2024-11-22 | 6.74 | $7.06 | 19300 |
| 2024-11-21 | 7.08 | $7.12 | 44010 |
| 2024-11-20 | 7.44 | $7.04 | 69905 |
| 2024-11-19 | 7.74 | $7.25 | 48514 |
| 2024-11-18 | 7.58 | $7.06 | 45812 |
| 2024-11-15 | 7.92 | $7.01 | 22700 |
| 2024-11-14 | 8.08 | $7.17 | 15300 |
| 2024-11-13 | 7.99 | $6.98 | 25414 |
| 2024-11-12 | 8.41 | $6.90 | 117716 |
| 2024-11-11 | 8.76 | $6.98 | 9114 |
| 2024-11-08 | 8.77 | $6.96 | 12016 |
| 2024-11-07 | 8.78 | $6.84 | 17532 |
| 2024-11-06 | 9.16 | $6.68 | 18346 |
| 2024-11-05 | 8.95 | $6.60 | 33500 |
| 2024-11-04 | 8.74 | $6.60 | 32135 |
| 2024-11-01 | 8.51 | $6.83 | 32614 |
| 2024-10-31 | 8.34 | $6.76 | 84211 |
| 2024-10-30 | 8.51 | $7.08 | 9900 |
| 2024-10-29 | 8.55 | $7.06 | 16900 |
| 2024-10-28 | 8.63 | $6.96 | 15613 |
| 2024-10-25 | 8.95 | $6.95 | 9808 |
| 2024-10-24 | 9.26 | $7.03 | 6200 |
| 2024-10-23 | 9.53 | $7.03 | 8500 |
| 2024-10-22 | 9.83 | $6.95 | 8200 |
| 2024-10-21 | 10.26 | $7.05 | 13400 |
| 2024-10-18 | 10.54 | $7.22 | 6000 |
| 2024-10-17 | 10.56 | $7.09 | 24400 |
| 2024-10-16 | 10.57 | $6.87 | 25748 |
| 2024-10-15 | 10.75 | $7.09 | 15128 |
| 2024-10-14 | 11.23 | $6.94 | 32200 |
| 2024-10-11 | 11.73 | $6.92 | 8013 |
| 2024-10-10 | 12.13 | $6.93 | 23518 |
| 2024-10-09 | 12.55 | $7.05 | 24100 |
| 2024-10-08 | 12.85 | $6.63 | 27800 |
| 2024-10-07 | 12.82 | $6.92 | 11600 |
| 2024-10-04 | 13.42 | $7.15 | 52700 |
| 2024-10-03 | 14.04 | $7.05 | 23714 |
| 2024-10-02 | 14.20 | $7.03 | 18630 |
| 2024-10-01 | 14.48 | $7.06 | 20748 |
| 2024-09-30 | 14.64 | $6.91 | 43300 |
| 2024-09-27 | 14.92 | $7.18 | 28900 |
| 2024-09-26 | 15.57 | $7.35 | 14700 |
| 2024-09-25 | 15.98 | $7.47 | 6514 |
| 2024-09-24 | 16.22 | $7.55 | 40032 |
| 2024-09-23 | 16.47 | $7.37 | 47348 |
| 2024-09-20 | 16.65 | $7.44 | 24434 |
| 2024-09-19 | 16.92 | $7.46 | 25748 |
| 2024-09-18 | 17.07 | $7.45 | 30500 |
| 2024-09-17 | 17.40 | $7.20 | 31002 |
| 2024-09-16 | 17.81 | $7.27 | 28200 |
| 2024-09-13 | 18.47 | $7.30 | 51430 |
| 2024-09-12 | 18.86 | $7.70 | 57600 |
| 2024-09-11 | 19.26 | $7.02 | 274415 |
| 2024-09-10 | 19.77 | $6.78 | 156515 |
| 2024-09-09 | 19.61 | $6.69 | 82610 |
| 2024-09-06 | 19.44 | $6.78 | 106816 |
| 2024-09-05 | 19.05 | $6.80 | 61917 |
| 2024-09-04 | 18.67 | $6.91 | 144800 |
| 2024-09-03 | 18.32 | $6.84 | 218600 |
| 2024-08-30 | 17.55 | $6.58 | 36502 |
| 2024-08-29 | 16.85 | $6.76 | 192906 |
| 2024-08-28 | 16.21 | $6.80 | 128301 |
| 2024-08-27 | 15.70 | $7.37 | 25914 |
| 2024-08-26 | 15.75 | $7.45 | 32000 |
| 2024-08-23 | 16.13 | $7.75 | 51000 |
| 2024-08-22 | 16.33 | $7.51 | 374800 |
| 2024-08-21 | 16.15 | $7.55 | 104218 |
| 2024-08-20 | 16.42 | $7.57 | 164500 |
| 2024-08-19 | 16.76 | $7.59 | 76612 |
| 2024-08-16 | 17.13 | $7.80 | 75400 |
| 2024-08-15 | 17.87 | $7.83 | 40400 |
| 2024-08-14 | 18.65 | $7.52 | 24441 |
| 2024-08-13 | 18.87 | $7.48 | 14100 |
| 2024-08-12 | 18.99 | $7.43 | 104200 |
| 2024-08-09 | 19.12 | $7.45 | 94500 |
| 2024-08-08 | 19.26 | $7.52 | 160436 |
| 2024-08-07 | 19.54 | $7.58 | 252739 |
| 2024-08-06 | 19.83 | $7.57 | 91100 |
| 2024-08-05 | 20.25 | $7.71 | 134634 |
| 2024-08-02 | 20.72 | $8.09 | 94500 |
| 2024-08-01 | 21.69 | $8.70 | 65737 |
| 2024-07-31 | 21.77 | $8.80 | 138940 |
| 2024-07-30 | 21.49 | $8.99 | 90600 |
| 2024-07-29 | 21.02 | $8.99 | 77640 |
| 2024-07-26 | 20.46 | $8.99 | 130920 |
| 2024-07-25 | 19.95 | $9.00 | 110300 |
| 2024-07-24 | 19.45 | $8.83 | 54617 |
| 2024-07-23 | 19.13 | $8.63 | 25500 |
| 2024-07-22 | 18.92 | $8.67 | 70978 |
| 2024-07-19 | 18.40 | $8.89 | 43381 |
| 2024-07-18 | 17.52 | $9.09 | 118729 |
| 2024-07-17 | 16.58 | $8.93 | 160728 |
| 2024-07-16 | 15.88 | $8.49 | 159479 |
| 2024-07-15 | 15.72 | $8.19 | 162682 |
| 2024-07-12 | 15.95 | $7.81 | 60555 |
| 2024-07-11 | 16.61 | $7.93 | 107979 |
| 2024-07-10 | 17.37 | $7.80 | 198544 |
| 2024-07-09 | 18.28 | $7.89 | 227534 |
| 2024-07-08 | 19.11 | $7.95 | 105602 |
| 2024-07-05 | 19.79 | $8.00 | 268221 |
| 2024-07-03 | 20.51 | $8.00 | 56319 |
| 2024-07-02 | 21.04 | $8.04 | 115643 |
| 2024-07-01 | 21.66 | $7.92 | 49652 |
| 2024-06-28 | 22.31 | $8.00 | 158568 |
| 2024-06-27 | 22.99 | $8.03 | 131768 |
| 2024-06-26 | 23.59 | $8.03 | 184369 |
| 2024-06-25 | 24.23 | $8.10 | 375382 |
| 2024-06-24 | 24.89 | $7.69 | 139888 |
| 2024-06-21 | 25.39 | $8.10 | 95237 |
| 2024-06-20 | 25.98 | $8.04 | 99174 |
| 2024-06-18 | 26.33 | $8.01 | 91357 |
| 2024-06-17 | 26.74 | $8.11 | 113826 |
| 2024-06-14 | 27.14 | $8.12 | 102267 |
| 2024-06-13 | 27.72 | $7.73 | 223909 |
| 2024-06-12 | 28.57 | $7.73 | 187596 |
| 2024-06-11 | 29.46 | $7.73 | 158940 |
| 2024-06-10 | 30.19 | $7.83 | 241752 |
| 2024-06-07 | 30.83 | $8.03 | 105134 |
| 2024-06-06 | 31.34 | $8.05 | 169450 |
| 2024-06-05 | 31.87 | $8.20 | 163810 |
| 2024-06-04 | 32.14 | $8.37 | 151592 |
| 2024-06-03 | 32.31 | $8.67 | 88079 |
| 2024-05-31 | 32.13 | $8.80 | 65317 |
| 2024-05-30 | 31.90 | $8.73 | 149369 |
| 2024-05-29 | 31.69 | $8.32 | 60380 |
| 2024-05-28 | 31.71 | $8.31 | 244367 |
| 2024-05-24 | 31.68 | $8.21 | 310137 |
| 2024-05-23 | 31.65 | $8.21 | 610667 |
| 2024-05-22 | 31.57 | $8.87 | 191793 |
| 2024-05-21 | 30.64 | $8.81 | 344311 |
| 2024-05-20 | 29.70 | $8.43 | 193863 |
| 2024-05-17 | 28.74 | $8.72 | 253795 |
| 2024-05-16 | 27.77 | $8.55 | 256217 |
| 2024-05-15 | 26.68 | $8.77 | 141883 |
| 2024-05-14 | 25.54 | $8.64 | 197814 |
| 2024-05-13 | 24.33 | $8.86 | 490924 |
| 2024-05-10 | 23.03 | $9.48 | 945501 |
| 2024-05-09 | 21.46 | $8.50 | 946435 |
| 2024-05-08 | 20.06 | $7.41 | 630867 |
| 2024-05-07 | 18.96 | $6.67 | 69504 |
| 2024-05-06 | 17.90 | $6.72 | 162810 |
| 2024-05-03 | 16.86 | $6.49 | 90455 |
| 2024-05-02 | 15.77 | $6.76 | 23039 |
| 2024-05-01 | 14.45 | $7.00 | 106359 |
| 2024-04-30 | 13.03 | $6.80 | 70352 |
| 2024-04-29 | 11.61 | $6.93 | 122998 |
| 2024-04-26 | 10.00 | $7.06 | 234397 |
| 2024-04-25 | 8.23 | $7.19 | 225964 |
| 2024-04-24 | 6.29 | $7.55 | 407323 |
| 2024-04-23 | 4.24 | $6.85 | 387823 |
| 2024-04-22 | 2.23 | $6.30 | 514866 |
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