Is Anteris Technologies Global Corp. (AVR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Anteris Technologies Global Corp. (AVR) research center and poll results.
NASDAQ : AVR
Anteris Technologies Global Corp.
$8.69 USD
-$0.26 (-2.91%)
- Volume
- 310.78K
- Average Volume
- 1.19M
- Market Capitalization
- $319.69M
- P/E Ratio
- -2.17
- Dividend Yield
- 0.00%
- Price Target
- $16.50
- Year High
- $11.06
- Year Low
- $2.98
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $20.93
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 2
Bullish
↓ 6
Bearish
⚪ 0
Neutral
2 Bullish / 6 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
9.64
2026-07-17
Close Price
$8.65
Vol: 310360
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.20
Average
5.40
Maximum
9.78
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.64 | $8.65 | 310360 |
| 2026-07-16 | 9.69 | $8.34 | 2.0M |
| 2026-07-15 | 9.73 | $8.69 | 856507 |
| 2026-07-14 | 9.77 | $8.95 | 790600 |
| 2026-07-13 | 9.78 | $9.36 | 690652 |
| 2026-07-10 | 9.78 | $9.77 | 695045 |
| 2026-07-09 | 9.76 | $9.49 | 1.1M |
| 2026-07-08 | 9.76 | $9.71 | 1.5M |
| 2026-07-07 | 9.74 | $9.92 | 1.2M |
| 2026-07-06 | 9.73 | $10.57 | 2.3M |
| 2026-07-02 | 9.68 | $10.24 | 1.3M |
| 2026-07-01 | 9.62 | $9.94 | 2.4M |
| 2026-06-30 | 9.59 | $9.85 | 1.7M |
| 2026-06-29 | 9.55 | $9.78 | 1.5M |
| 2026-06-26 | 9.49 | $9.69 | 4.7M |
| 2026-06-25 | 9.45 | $9.88 | 1.3M |
| 2026-06-24 | 9.39 | $10.40 | 1.6M |
| 2026-06-23 | 9.33 | $10.28 | 1.6M |
| 2026-06-22 | 9.30 | $9.59 | 1.0M |
| 2026-06-18 | 9.27 | $9.78 | 1.5M |
| 2026-06-17 | 9.21 | $9.50 | 1.2M |
| 2026-06-16 | 9.12 | $9.27 | 1.1M |
| 2026-06-15 | 9.03 | $9.42 | 855500 |
| 2026-06-12 | 8.92 | $9.15 | 691707 |
| 2026-06-11 | 8.83 | $9.31 | 978173 |
| 2026-06-10 | 8.69 | $9.50 | 1.0M |
| 2026-06-09 | 8.55 | $9.47 | 1.7M |
| 2026-06-08 | 8.40 | $9.34 | 1.0M |
| 2026-06-05 | 8.26 | $9.64 | 1.3M |
| 2026-06-04 | 8.11 | $9.65 | 2.1M |
| 2026-06-03 | 7.94 | $8.95 | 1.1M |
| 2026-06-02 | 7.81 | $9.29 | 975763 |
| 2026-06-01 | 7.65 | $9.10 | 2.1M |
| 2026-05-29 | 7.51 | $8.62 | 1.1M |
| 2026-05-28 | 7.39 | $8.77 | 867256 |
| 2026-05-27 | 7.24 | $8.86 | 1.1M |
| 2026-05-26 | 7.09 | $9.08 | 1.6M |
| 2026-05-22 | 6.91 | $9.62 | 2.3M |
| 2026-05-21 | 6.71 | $9.00 | 2.2M |
| 2026-05-20 | 6.54 | $8.62 | 1.7M |
| 2026-05-19 | 6.39 | $7.70 | 1.6M |
| 2026-05-18 | 6.29 | $7.57 | 1.1M |
| 2026-05-15 | 6.21 | $7.24 | 1.0M |
| 2026-05-14 | 6.15 | $7.25 | 1.5M |
| 2026-05-13 | 6.09 | $6.53 | 710719 |
| 2026-05-12 | 6.08 | $6.70 | 566000 |
| 2026-05-11 | 6.05 | $6.51 | 821100 |
| 2026-05-08 | 6.04 | $6.58 | 603620 |
| 2026-05-07 | 5.99 | $6.51 | 490700 |
| 2026-05-06 | 5.94 | $6.39 | 637300 |
| 2026-05-05 | 5.90 | $6.19 | 413225 |
| 2026-05-04 | 5.85 | $6.13 | 612609 |
| 2026-05-01 | 5.80 | $6.36 | 1.1M |
| 2026-04-30 | 5.76 | $6.15 | 754033 |
| 2026-04-29 | 5.72 | $5.90 | 725617 |
| 2026-04-28 | 5.70 | $5.68 | 1.2M |
| 2026-04-27 | 5.67 | $5.66 | 800103 |
| 2026-04-24 | 5.65 | $5.58 | 663529 |
| 2026-04-23 | 5.64 | $5.53 | 412156 |
| 2026-04-22 | 5.64 | $5.69 | 551975 |
| 2026-04-21 | 5.63 | $5.70 | 440776 |
| 2026-04-20 | 5.61 | $5.92 | 483709 |
| 2026-04-17 | 5.60 | $6.07 | 930126 |
| 2026-04-16 | 5.59 | $5.96 | 993001 |
| 2026-04-15 | 5.59 | $6.29 | 460642 |
| 2026-04-14 | 5.57 | $6.29 | 770161 |
| 2026-04-13 | 5.57 | $6.20 | 921200 |
| 2026-04-10 | 5.57 | $5.68 | 520578 |
| 2026-04-09 | 5.61 | $5.51 | 555830 |
| 2026-04-08 | 5.67 | $5.44 | 645700 |
| 2026-04-07 | 5.72 | $5.32 | 635200 |
| 2026-04-06 | 5.75 | $5.16 | 608800 |
| 2026-04-02 | 5.80 | $5.50 | 527714 |
| 2026-04-01 | 5.84 | $5.32 | 1.9M |
| 2026-03-31 | 5.90 | $5.55 | 1.5M |
| 2026-03-30 | 5.94 | $5.11 | 1.0M |
| 2026-03-27 | 6.02 | $5.19 | 1.1M |
| 2026-03-26 | 6.08 | $5.39 | 903845 |
| 2026-03-25 | 6.13 | $5.53 | 594231 |
| 2026-03-24 | 6.17 | $5.39 | 502800 |
| 2026-03-23 | 6.21 | $5.47 | 672793 |
| 2026-03-20 | 6.24 | $5.60 | 6.2M |
| 2026-03-19 | 6.24 | $5.89 | 532914 |
| 2026-03-18 | 6.24 | $5.89 | 637300 |
| 2026-03-17 | 6.23 | $5.97 | 907702 |
| 2026-03-16 | 6.21 | $6.27 | 744827 |
| 2026-03-13 | 6.18 | $6.19 | 674231 |
| 2026-03-12 | 6.16 | $6.58 | 1.0M |
| 2026-03-11 | 6.12 | $6.69 | 1.2M |
| 2026-03-10 | 6.07 | $6.38 | 1.1M |
| 2026-03-09 | 6.03 | $5.93 | 1.2M |
| 2026-03-06 | 6.01 | $6.20 | 821249 |
| 2026-03-05 | 5.96 | $6.33 | 657500 |
| 2026-03-04 | 5.92 | $6.35 | 906328 |
| 2026-03-03 | 5.90 | $6.44 | 1.1M |
| 2026-03-02 | 5.89 | $6.62 | 999309 |
| 2026-02-27 | 5.86 | $6.51 | 1.1M |
| 2026-02-26 | 5.84 | $6.34 | 656717 |
| 2026-02-25 | 5.84 | $6.27 | 782200 |
| 2026-02-24 | 5.84 | $6.20 | 632400 |
| 2026-02-23 | 5.85 | $6.16 | 1.2M |
| 2026-02-20 | 5.86 | $5.68 | 346091 |
| 2026-02-19 | 5.91 | $5.76 | 237600 |
| 2026-02-18 | 5.92 | $5.72 | 502497 |
| 2026-02-17 | 5.93 | $5.63 | 526580 |
| 2026-02-13 | 5.90 | $5.71 | 995651 |
| 2026-02-12 | 5.85 | $5.68 | 677537 |
| 2026-02-11 | 5.79 | $5.72 | 605300 |
| 2026-02-10 | 5.73 | $5.79 | 734854 |
| 2026-02-09 | 5.67 | $5.61 | 692622 |
| 2026-02-06 | 5.61 | $5.49 | 997200 |
| 2026-02-05 | 5.58 | $5.22 | 1.3M |
| 2026-02-04 | 5.57 | $5.57 | 1.5M |
| 2026-02-03 | 5.54 | $5.92 | 921401 |
| 2026-02-02 | 5.48 | $6.15 | 1.5M |
| 2026-01-30 | 5.42 | $5.97 | 1.3M |
| 2026-01-29 | 5.37 | $6.25 | 1.0M |
| 2026-01-28 | 5.31 | $6.35 | 715445 |
| 2026-01-27 | 5.25 | $6.31 | 726800 |
| 2026-01-26 | 5.22 | $6.29 | 933642 |
| 2026-01-23 | 5.17 | $6.46 | 1.5M |
| 2026-01-22 | 5.12 | $6.57 | 6.0M |
| 2026-01-21 | 5.05 | $6.06 | 17.5M |
| 2026-01-20 | 5.00 | $5.75 | 5.8M |
| 2026-01-16 | 4.98 | $5.11 | 525171 |
| 2026-01-15 | 4.97 | $4.67 | 184600 |
| 2026-01-14 | 4.98 | $4.51 | 129907 |
| 2026-01-13 | 4.99 | $4.49 | 118700 |
| 2026-01-12 | 5.01 | $4.55 | 198121 |
| 2026-01-09 | 5.05 | $4.55 | 219306 |
| 2026-01-08 | 5.09 | $4.84 | 132254 |
| 2026-01-07 | 5.08 | $4.95 | 211700 |
| 2026-01-06 | 5.07 | $4.96 | 145930 |
| 2026-01-05 | 5.06 | $4.78 | 214603 |
| 2026-01-02 | 5.05 | $4.92 | 137319 |
| 2025-12-31 | 5.02 | $4.99 | 185280 |
| 2025-12-30 | 4.98 | $5.08 | 119840 |
| 2025-12-29 | 4.93 | $5.25 | 220465 |
| 2025-12-26 | 4.87 | $5.59 | 191898 |
| 2025-12-24 | 4.80 | $5.41 | 86400 |
| 2025-12-23 | 4.73 | $5.29 | 177900 |
| 2025-12-22 | 4.65 | $5.32 | 176982 |
| 2025-12-19 | 4.56 | $4.94 | 611126 |
| 2025-12-18 | 4.48 | $5.47 | 541400 |
| 2025-12-17 | 4.38 | $4.74 | 104100 |
| 2025-12-16 | 4.31 | $4.95 | 360300 |
| 2025-12-15 | 4.25 | $4.73 | 114049 |
| 2025-12-12 | 4.19 | $4.98 | 169200 |
| 2025-12-11 | 4.13 | $5.25 | 208200 |
| 2025-12-10 | 4.07 | $5.33 | 231000 |
| 2025-12-09 | 3.99 | $4.73 | 145529 |
| 2025-12-08 | 3.95 | $4.77 | 201844 |
| 2025-12-05 | 3.91 | $4.67 | 81100 |
| 2025-12-04 | 3.88 | $4.54 | 53535 |
| 2025-12-03 | 3.86 | $4.46 | 104637 |
| 2025-12-02 | 3.85 | $4.18 | 81501 |
| 2025-12-01 | 3.86 | $4.04 | 99000 |
| 2025-11-28 | 3.88 | $4.10 | 112500 |
| 2025-11-26 | 3.89 | $4.17 | 157402 |
| 2025-11-25 | 3.91 | $3.85 | 105500 |
| 2025-11-24 | 3.95 | $3.73 | 172435 |
| 2025-11-21 | 4.03 | $3.52 | 114000 |
| 2025-11-20 | 4.10 | $3.38 | 59174 |
| 2025-11-19 | 4.21 | $3.40 | 105010 |
| 2025-11-18 | 4.34 | $3.51 | 117951 |
| 2025-11-17 | 4.48 | $3.57 | 185537 |
| 2025-11-14 | 4.60 | $3.69 | 215300 |
| 2025-11-13 | 4.66 | $3.79 | 191800 |
| 2025-11-12 | 4.72 | $3.89 | 126782 |
| 2025-11-11 | 4.76 | $3.78 | 120333 |
| 2025-11-10 | 4.80 | $3.96 | 99826 |
| 2025-11-07 | 4.82 | $3.98 | 163300 |
| 2025-11-06 | 4.85 | $4.03 | 131653 |
| 2025-11-05 | 4.90 | $4.21 | 105800 |
| 2025-11-04 | 4.92 | $4.27 | 122718 |
| 2025-11-03 | 4.93 | $4.35 | 205303 |
| 2025-10-31 | 4.93 | $4.49 | 138035 |
| 2025-10-30 | 4.92 | $4.31 | 235800 |
| 2025-10-29 | 4.93 | $4.40 | 460341 |
| 2025-10-28 | 4.92 | $4.82 | 1.0M |
| 2025-10-27 | 4.90 | $5.23 | 3.4M |
| 2025-10-24 | 4.86 | $5.00 | 198100 |
| 2025-10-23 | 4.83 | $5.59 | 250000 |
| 2025-10-22 | 4.76 | $5.88 | 216109 |
| 2025-10-21 | 4.69 | $6.35 | 176900 |
| 2025-10-20 | 4.61 | $5.93 | 140941 |
| 2025-10-17 | 4.56 | $4.87 | 55100 |
| 2025-10-16 | 4.57 | $4.96 | 115000 |
| 2025-10-15 | 4.60 | $4.74 | 108000 |
| 2025-10-14 | 4.64 | $4.57 | 77200 |
| 2025-10-13 | 4.70 | $4.45 | 144600 |
| 2025-10-10 | 4.77 | $4.61 | 140200 |
| 2025-10-09 | 4.81 | $4.89 | 87300 |
| 2025-10-08 | 4.82 | $4.78 | 111600 |
| 2025-10-07 | 4.82 | $4.37 | 51300 |
| 2025-10-06 | 4.83 | $4.40 | 59700 |
| 2025-10-03 | 4.85 | $4.31 | 80700 |
| 2025-10-02 | 4.84 | $4.40 | 73900 |
| 2025-10-01 | 4.82 | $4.25 | 128200 |
| 2025-09-30 | 4.81 | $4.50 | 147800 |
| 2025-09-29 | 4.79 | $4.36 | 62500 |
| 2025-09-26 | 4.77 | $4.29 | 80400 |
| 2025-09-25 | 4.74 | $4.25 | 75800 |
| 2025-09-24 | 4.71 | $4.43 | 83800 |
| 2025-09-23 | 4.68 | $4.79 | 182200 |
| 2025-09-22 | 4.62 | $4.90 | 265600 |
| 2025-09-19 | 4.59 | $5.24 | 2.5M |
| 2025-09-18 | 4.52 | $5.40 | 173500 |
| 2025-09-17 | 4.42 | $5.61 | 202200 |
| 2025-09-16 | 4.33 | $5.71 | 262918 |
| 2025-09-15 | 4.23 | $5.82 | 288100 |
| 2025-09-12 | 4.14 | $5.57 | 215700 |
| 2025-09-11 | 4.06 | $5.00 | 157700 |
| 2025-09-10 | 4.01 | $4.82 | 122500 |
| 2025-09-09 | 3.96 | $4.64 | 146300 |
| 2025-09-08 | 3.90 | $4.64 | 253200 |
| 2025-09-05 | 3.85 | $4.16 | 80300 |
| 2025-09-04 | 3.82 | $3.99 | 88500 |
| 2025-09-03 | 3.81 | $4.10 | 127300 |
| 2025-09-02 | 3.80 | $4.11 | 132600 |
| 2025-08-29 | 3.76 | $4.02 | 178900 |
| 2025-08-28 | 3.71 | $3.60 | 67300 |
| 2025-08-27 | 3.70 | $3.66 | 64000 |
| 2025-08-26 | 3.68 | $3.78 | 56000 |
| 2025-08-25 | 3.65 | $3.70 | 58400 |
| 2025-08-22 | 3.63 | $4.15 | 155000 |
| 2025-08-21 | 3.59 | $3.82 | 44300 |
| 2025-08-20 | 3.56 | $3.56 | 66300 |
| 2025-08-19 | 3.55 | $3.66 | 118900 |
| 2025-08-18 | 3.52 | $3.80 | 106200 |
| 2025-08-15 | 3.48 | $4.04 | 117310 |
| 2025-08-14 | 3.43 | $3.92 | 71428 |
| 2025-08-13 | 3.39 | $4.06 | 104023 |
| 2025-08-12 | 3.34 | $3.71 | 97700 |
| 2025-08-11 | 3.30 | $3.50 | 75800 |
| 2025-08-08 | 3.28 | $3.62 | 46700 |
| 2025-08-07 | 3.25 | $3.61 | 90400 |
| 2025-08-06 | 3.24 | $3.80 | 110800 |
| 2025-08-05 | 3.22 | $3.80 | 142500 |
| 2025-08-04 | 3.20 | $3.43 | 64400 |
| 2025-08-01 | 3.21 | $3.07 | 86100 |
| 2025-07-31 | 3.24 | $3.21 | 74000 |
| 2025-07-30 | 3.27 | $3.33 | 660300 |
| 2025-07-29 | 3.29 | $3.20 | 52900 |
| 2025-07-28 | 3.32 | $3.35 | 110700 |
| 2025-07-25 | 3.35 | $3.25 | 76100 |
| 2025-07-24 | 3.39 | $3.28 | 52500 |
| 2025-07-23 | 3.42 | $3.30 | 132800 |
| 2025-07-22 | 3.46 | $3.17 | 110100 |
| 2025-07-21 | 3.49 | $3.01 | 82281 |
| 2025-07-18 | 3.54 | $3.05 | 103348 |
| 2025-07-17 | 3.60 | $3.12 | 177025 |
| 2025-07-16 | 3.63 | $2.96 | 233735 |
| 2025-07-15 | 3.68 | $2.90 | 514100 |
| 2025-07-14 | 3.75 | $3.07 | 183400 |
| 2025-07-11 | 3.84 | $3.18 | 148200 |
| 2025-07-10 | 3.94 | $3.33 | 194500 |
| 2025-07-09 | 4.04 | $3.35 | 356700 |
| 2025-07-08 | 4.14 | $3.51 | 310900 |
| 2025-07-07 | 4.20 | $3.48 | 332600 |
| 2025-07-03 | 4.28 | $3.80 | 209036 |
| 2025-07-02 | 4.32 | $3.71 | 120700 |
| 2025-07-01 | 4.36 | $3.72 | 251800 |
| 2025-06-30 | 4.41 | $3.79 | 242000 |
| 2025-06-27 | 4.43 | $4.06 | 1.5M |
| 2025-06-26 | 4.45 | $4.00 | 163100 |
| 2025-06-25 | 4.49 | $3.96 | 120400 |
| 2025-06-24 | 4.53 | $4.03 | 260500 |
| 2025-06-23 | 4.51 | $3.80 | 193900 |
| 2025-06-20 | 4.48 | $4.07 | 890500 |
| 2025-06-18 | 4.46 | $4.06 | 197300 |
| 2025-06-17 | 4.45 | $3.75 | 205942 |
| 2025-06-16 | 4.46 | $4.01 | 254000 |
| 2025-06-13 | 4.47 | $4.38 | 280000 |
| 2025-06-12 | 4.45 | $4.87 | 210400 |
| 2025-06-11 | 4.41 | $5.12 | 275000 |
| 2025-06-10 | 4.38 | $5.35 | 336200 |
| 2025-06-09 | 4.34 | $5.37 | 203100 |
| 2025-06-06 | 4.28 | $4.74 | 119700 |
| 2025-06-05 | 4.26 | $4.96 | 193200 |
| 2025-06-04 | 4.21 | $4.74 | 66800 |
| 2025-06-03 | 4.18 | $4.47 | 97800 |
| 2025-06-02 | 4.16 | $4.63 | 120300 |
| 2025-05-30 | 4.15 | $4.24 | 156700 |
| 2025-05-29 | 4.17 | $4.51 | 105600 |
| 2025-05-28 | 4.20 | $4.74 | 310200 |
| 2025-05-27 | 4.23 | $4.80 | 368000 |
| 2025-05-23 | 4.26 | $3.64 | 191600 |
| 2025-05-22 | 4.33 | $3.23 | 122600 |
| 2025-05-21 | 4.43 | $3.56 | 166400 |
| 2025-05-20 | 4.47 | $3.82 | 112600 |
| 2025-05-19 | 4.46 | $3.99 | 254400 |
| 2025-05-16 | 4.41 | $4.15 | 95200 |
| 2025-05-15 | 4.35 | $3.97 | 102100 |
| 2025-05-14 | 4.30 | $4.10 | 105000 |
| 2025-05-13 | 4.24 | $4.55 | 81500 |
| 2025-05-12 | 4.15 | $4.52 | 95500 |
| 2025-05-09 | 4.04 | $4.21 | 79700 |
| 2025-05-08 | 3.98 | $4.38 | 113900 |
| 2025-05-07 | 3.92 | $4.03 | 111600 |
| 2025-05-06 | 3.85 | $4.04 | 110000 |
| 2025-05-05 | 3.80 | $4.08 | 187306 |
| 2025-05-02 | 3.75 | $4.43 | 98307 |
| 2025-05-01 | 3.70 | $4.73 | 188700 |
| 2025-04-30 | 3.64 | $4.95 | 130800 |
| 2025-04-29 | 3.56 | $5.51 | 260400 |
| 2025-04-28 | 3.47 | $5.39 | 446300 |
| 2025-04-25 | 3.39 | $4.98 | 219400 |
| 2025-04-24 | 3.35 | $5.14 | 349400 |
| 2025-04-23 | 3.33 | $4.48 | 498400 |
| 2025-04-22 | 3.35 | $3.51 | 286300 |
| 2025-04-21 | 3.43 | $3.14 | 324500 |
| 2025-04-17 | 3.53 | $2.88 | 269500 |
| 2025-04-16 | 3.68 | $2.85 | 249800 |
| 2025-04-15 | 3.85 | $3.07 | 474800 |
| 2025-04-14 | 4.01 | $2.58 | 501700 |
| 2025-04-11 | 4.21 | $2.47 | 214900 |
| 2025-04-10 | 4.43 | $2.94 | 145124 |
| 2025-04-09 | 4.63 | $3.20 | 437100 |
| 2025-04-08 | 4.83 | $2.68 | 301200 |
| 2025-04-07 | 5.07 | $2.90 | 293200 |
| 2025-04-04 | 5.28 | $3.22 | 392935 |
| 2025-04-03 | 5.49 | $3.30 | 229400 |
| 2025-04-02 | 5.72 | $3.65 | 448600 |
| 2025-04-01 | 5.94 | $3.40 | 269000 |
| 2025-03-31 | 6.14 | $3.64 | 326500 |
| 2025-03-28 | 6.32 | $3.80 | 309800 |
| 2025-03-27 | 6.48 | $4.20 | 200717 |
| 2025-03-26 | 6.62 | $4.66 | 194300 |
| 2025-03-25 | 6.77 | $4.92 | 319900 |
| 2025-03-24 | 6.88 | $5.12 | 561300 |
| 2025-03-21 | 6.99 | $5.18 | 2.0M |
| 2025-03-20 | 7.14 | $5.76 | 180700 |
| 2025-03-19 | 7.27 | $6.21 | 191000 |
| 2025-03-18 | 7.36 | $6.32 | 132400 |
| 2025-03-17 | 7.48 | $6.72 | 128500 |
| 2025-03-14 | 7.54 | $6.86 | 197100 |
| 2025-03-13 | 7.59 | $6.83 | 64217 |
| 2025-03-12 | 7.66 | $7.28 | 206200 |
| 2025-03-11 | 7.68 | $7.37 | 80900 |
| 2025-03-10 | 7.64 | $7.06 | 144319 |
| 2025-03-07 | 7.60 | $7.56 | 99100 |
| 2025-03-06 | 7.53 | $7.89 | 188200 |
| 2025-03-05 | 7.44 | $7.98 | 111600 |
| 2025-03-04 | 7.35 | $7.43 | 56700 |
| 2025-03-03 | 7.29 | $7.17 | 62700 |
| 2025-02-28 | 7.24 | $7.00 | 100100 |
| 2025-02-27 | 7.19 | $7.05 | 91900 |
| 2025-02-26 | 7.14 | $7.61 | 112700 |
| 2025-02-25 | 7.06 | $7.17 | 124100 |
| 2025-02-24 | 7.00 | $7.27 | 147600 |
| 2025-02-21 | 6.93 | $8.25 | 127104 |
| 2025-02-20 | 6.82 | $8.27 | 153400 |
| 2025-02-19 | 6.71 | $8.18 | 72400 |
| 2025-02-18 | 6.59 | $8.65 | 173000 |
| 2025-02-14 | 6.46 | $7.99 | 99911 |
| 2025-02-13 | 6.36 | $7.84 | 101020 |
| 2025-02-12 | 6.26 | $8.17 | 192300 |
| 2025-02-11 | 6.13 | $7.65 | 210500 |
| 2025-02-10 | 6.03 | $6.60 | 152296 |
| 2025-02-07 | 6.00 | $6.20 | 54937 |
| 2025-02-06 | 5.97 | $6.19 | 70834 |
| 2025-02-05 | 5.95 | $6.20 | 34948 |
| 2025-02-04 | 5.92 | $6.18 | 44848 |
| 2025-02-03 | 5.89 | $6.20 | 116308 |
| 2025-01-31 | 5.86 | $6.20 | 285442 |
| 2025-01-30 | 5.83 | $5.98 | 78924 |
| 2025-01-29 | 5.81 | $5.95 | 77529 |
| 2025-01-28 | 5.79 | $6.00 | 41929 |
| 2025-01-27 | 5.76 | $6.00 | 64514 |
| 2025-01-24 | 5.74 | $5.99 | 45311 |
| 2025-01-23 | 5.72 | $5.96 | 97240 |
| 2025-01-22 | 5.70 | $5.99 | 67805 |
| 2025-01-21 | 5.69 | $5.88 | 47998 |
| 2025-01-17 | 5.68 | $5.99 | 52462 |
| 2025-01-16 | 5.66 | $6.00 | 918644 |
| 2025-01-15 | 5.64 | $5.87 | 62230 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
9.32
2026-07-17
Close Price
$8.65
Vol: 310360
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.32
Average
5.40
Maximum
9.70
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.32 | $8.65 | 310360 |
| 2026-07-16 | 9.39 | $8.34 | 2.0M |
| 2026-07-15 | 9.50 | $8.69 | 856507 |
| 2026-07-14 | 9.59 | $8.95 | 790600 |
| 2026-07-13 | 9.66 | $9.36 | 690652 |
| 2026-07-10 | 9.69 | $9.77 | 695045 |
| 2026-07-09 | 9.68 | $9.49 | 1.1M |
| 2026-07-08 | 9.70 | $9.71 | 1.5M |
| 2026-07-07 | 9.70 | $9.92 | 1.2M |
| 2026-07-06 | 9.67 | $10.57 | 2.3M |
| 2026-07-02 | 9.58 | $10.24 | 1.3M |
| 2026-07-01 | 9.51 | $9.94 | 2.4M |
| 2026-06-30 | 9.46 | $9.85 | 1.7M |
| 2026-06-29 | 9.42 | $9.78 | 1.5M |
| 2026-06-26 | 9.39 | $9.69 | 4.7M |
| 2026-06-25 | 9.35 | $9.88 | 1.3M |
| 2026-06-24 | 9.30 | $10.40 | 1.6M |
| 2026-06-23 | 9.18 | $10.28 | 1.6M |
| 2026-06-22 | 9.07 | $9.59 | 1.0M |
| 2026-06-18 | 9.01 | $9.78 | 1.5M |
| 2026-06-17 | 8.93 | $9.50 | 1.2M |
| 2026-06-16 | 8.87 | $9.27 | 1.1M |
| 2026-06-15 | 8.83 | $9.42 | 855500 |
| 2026-06-12 | 8.77 | $9.15 | 691707 |
| 2026-06-11 | 8.73 | $9.31 | 978173 |
| 2026-06-10 | 8.67 | $9.50 | 1.0M |
| 2026-06-09 | 8.58 | $9.47 | 1.7M |
| 2026-06-08 | 8.49 | $9.34 | 1.0M |
| 2026-06-05 | 8.40 | $9.64 | 1.3M |
| 2026-06-04 | 8.26 | $9.65 | 2.1M |
| 2026-06-03 | 8.12 | $8.95 | 1.1M |
| 2026-06-02 | 8.03 | $9.29 | 975763 |
| 2026-06-01 | 7.90 | $9.10 | 2.1M |
| 2026-05-29 | 7.77 | $8.62 | 1.1M |
| 2026-05-28 | 7.68 | $8.77 | 867256 |
| 2026-05-27 | 7.57 | $8.86 | 1.1M |
| 2026-05-26 | 7.43 | $9.08 | 1.6M |
| 2026-05-22 | 7.26 | $9.62 | 2.3M |
| 2026-05-21 | 7.01 | $9.00 | 2.2M |
| 2026-05-20 | 6.80 | $8.62 | 1.7M |
| 2026-05-19 | 6.61 | $7.70 | 1.6M |
| 2026-05-18 | 6.50 | $7.57 | 1.1M |
| 2026-05-15 | 6.38 | $7.24 | 1.0M |
| 2026-05-14 | 6.29 | $7.25 | 1.5M |
| 2026-05-13 | 6.19 | $6.53 | 710719 |
| 2026-05-12 | 6.16 | $6.70 | 566000 |
| 2026-05-11 | 6.10 | $6.51 | 821100 |
| 2026-05-08 | 6.06 | $6.58 | 603620 |
| 2026-05-07 | 6.00 | $6.51 | 490700 |
| 2026-05-06 | 5.95 | $6.39 | 637300 |
| 2026-05-05 | 5.90 | $6.19 | 413225 |
| 2026-05-04 | 5.87 | $6.13 | 612609 |
| 2026-05-01 | 5.84 | $6.36 | 1.1M |
| 2026-04-30 | 5.79 | $6.15 | 754033 |
| 2026-04-29 | 5.75 | $5.90 | 725617 |
| 2026-04-28 | 5.74 | $5.68 | 1.2M |
| 2026-04-27 | 5.74 | $5.66 | 800103 |
| 2026-04-24 | 5.75 | $5.58 | 663529 |
| 2026-04-23 | 5.77 | $5.53 | 412156 |
| 2026-04-22 | 5.79 | $5.69 | 551975 |
| 2026-04-21 | 5.80 | $5.70 | 440776 |
| 2026-04-20 | 5.82 | $5.92 | 483709 |
| 2026-04-17 | 5.80 | $6.07 | 930126 |
| 2026-04-16 | 5.78 | $5.96 | 993001 |
| 2026-04-15 | 5.76 | $6.29 | 460642 |
| 2026-04-14 | 5.70 | $6.29 | 770161 |
| 2026-04-13 | 5.64 | $6.20 | 921200 |
| 2026-04-10 | 5.58 | $5.68 | 520578 |
| 2026-04-09 | 5.57 | $5.51 | 555830 |
| 2026-04-08 | 5.58 | $5.44 | 645700 |
| 2026-04-07 | 5.59 | $5.32 | 635200 |
| 2026-04-06 | 5.62 | $5.16 | 608800 |
| 2026-04-02 | 5.67 | $5.50 | 527714 |
| 2026-04-01 | 5.68 | $5.32 | 1.9M |
| 2026-03-31 | 5.72 | $5.55 | 1.5M |
| 2026-03-30 | 5.74 | $5.11 | 1.0M |
| 2026-03-27 | 5.81 | $5.19 | 1.1M |
| 2026-03-26 | 5.87 | $5.39 | 903845 |
| 2026-03-25 | 5.92 | $5.53 | 594231 |
| 2026-03-24 | 5.96 | $5.39 | 502800 |
| 2026-03-23 | 6.03 | $5.47 | 672793 |
| 2026-03-20 | 6.08 | $5.60 | 6.2M |
| 2026-03-19 | 6.13 | $5.89 | 532914 |
| 2026-03-18 | 6.16 | $5.89 | 637300 |
| 2026-03-17 | 6.19 | $5.97 | 907702 |
| 2026-03-16 | 6.21 | $6.27 | 744827 |
| 2026-03-13 | 6.21 | $6.19 | 674231 |
| 2026-03-12 | 6.21 | $6.58 | 1.0M |
| 2026-03-11 | 6.17 | $6.69 | 1.2M |
| 2026-03-10 | 6.11 | $6.38 | 1.1M |
| 2026-03-09 | 6.09 | $5.93 | 1.2M |
| 2026-03-06 | 6.10 | $6.20 | 821249 |
| 2026-03-05 | 6.09 | $6.33 | 657500 |
| 2026-03-04 | 6.07 | $6.35 | 906328 |
| 2026-03-03 | 6.04 | $6.44 | 1.1M |
| 2026-03-02 | 5.99 | $6.62 | 999309 |
| 2026-02-27 | 5.93 | $6.51 | 1.1M |
| 2026-02-26 | 5.87 | $6.34 | 656717 |
| 2026-02-25 | 5.82 | $6.27 | 782200 |
| 2026-02-24 | 5.77 | $6.20 | 632400 |
| 2026-02-23 | 5.72 | $6.16 | 1.2M |
| 2026-02-20 | 5.68 | $5.68 | 346091 |
| 2026-02-19 | 5.68 | $5.76 | 237600 |
| 2026-02-18 | 5.67 | $5.72 | 502497 |
| 2026-02-17 | 5.66 | $5.63 | 526580 |
| 2026-02-13 | 5.67 | $5.71 | 995651 |
| 2026-02-12 | 5.66 | $5.68 | 677537 |
| 2026-02-11 | 5.66 | $5.72 | 605300 |
| 2026-02-10 | 5.66 | $5.79 | 734854 |
| 2026-02-09 | 5.64 | $5.61 | 692622 |
| 2026-02-06 | 5.65 | $5.49 | 997200 |
| 2026-02-05 | 5.66 | $5.22 | 1.3M |
| 2026-02-04 | 5.71 | $5.57 | 1.5M |
| 2026-02-03 | 5.72 | $5.92 | 921401 |
| 2026-02-02 | 5.70 | $6.15 | 1.5M |
| 2026-01-30 | 5.66 | $5.97 | 1.3M |
| 2026-01-29 | 5.62 | $6.25 | 1.0M |
| 2026-01-28 | 5.56 | $6.35 | 715445 |
| 2026-01-27 | 5.47 | $6.31 | 726800 |
| 2026-01-26 | 5.38 | $6.29 | 933642 |
| 2026-01-23 | 5.29 | $6.46 | 1.5M |
| 2026-01-22 | 5.17 | $6.57 | 6.0M |
| 2026-01-21 | 5.02 | $6.06 | 17.5M |
| 2026-01-20 | 4.91 | $5.75 | 5.8M |
| 2026-01-16 | 4.82 | $5.11 | 525171 |
| 2026-01-15 | 4.79 | $4.67 | 184600 |
| 2026-01-14 | 4.80 | $4.51 | 129907 |
| 2026-01-13 | 4.83 | $4.49 | 118700 |
| 2026-01-12 | 4.87 | $4.55 | 198121 |
| 2026-01-09 | 4.90 | $4.55 | 219306 |
| 2026-01-08 | 4.94 | $4.84 | 132254 |
| 2026-01-07 | 4.95 | $4.95 | 211700 |
| 2026-01-06 | 4.95 | $4.96 | 145930 |
| 2026-01-05 | 4.95 | $4.78 | 214603 |
| 2026-01-02 | 4.97 | $4.92 | 137319 |
| 2025-12-31 | 4.97 | $4.99 | 185280 |
| 2025-12-30 | 4.97 | $5.08 | 119840 |
| 2025-12-29 | 4.96 | $5.25 | 220465 |
| 2025-12-26 | 4.93 | $5.59 | 191898 |
| 2025-12-24 | 4.86 | $5.41 | 86400 |
| 2025-12-23 | 4.80 | $5.29 | 177900 |
| 2025-12-22 | 4.75 | $5.32 | 176982 |
| 2025-12-19 | 4.69 | $4.94 | 611126 |
| 2025-12-18 | 4.66 | $5.47 | 541400 |
| 2025-12-17 | 4.57 | $4.74 | 104100 |
| 2025-12-16 | 4.56 | $4.95 | 360300 |
| 2025-12-15 | 4.51 | $4.73 | 114049 |
| 2025-12-12 | 4.49 | $4.98 | 169200 |
| 2025-12-11 | 4.44 | $5.25 | 208200 |
| 2025-12-10 | 4.36 | $5.33 | 231000 |
| 2025-12-09 | 4.25 | $4.73 | 145529 |
| 2025-12-08 | 4.20 | $4.77 | 201844 |
| 2025-12-05 | 4.14 | $4.67 | 81100 |
| 2025-12-04 | 4.09 | $4.54 | 53535 |
| 2025-12-03 | 4.04 | $4.46 | 104637 |
| 2025-12-02 | 4.00 | $4.18 | 81501 |
| 2025-12-01 | 3.98 | $4.04 | 99000 |
| 2025-11-28 | 3.97 | $4.10 | 112500 |
| 2025-11-26 | 3.96 | $4.17 | 157402 |
| 2025-11-25 | 3.93 | $3.85 | 105500 |
| 2025-11-24 | 3.94 | $3.73 | 172435 |
| 2025-11-21 | 3.97 | $3.52 | 114000 |
| 2025-11-20 | 4.01 | $3.38 | 59174 |
| 2025-11-19 | 4.08 | $3.40 | 105010 |
| 2025-11-18 | 4.15 | $3.51 | 117951 |
| 2025-11-17 | 4.22 | $3.57 | 185537 |
| 2025-11-14 | 4.29 | $3.69 | 215300 |
| 2025-11-13 | 4.35 | $3.79 | 191800 |
| 2025-11-12 | 4.41 | $3.89 | 126782 |
| 2025-11-11 | 4.46 | $3.78 | 120333 |
| 2025-11-10 | 4.53 | $3.96 | 99826 |
| 2025-11-07 | 4.59 | $3.98 | 163300 |
| 2025-11-06 | 4.66 | $4.03 | 131653 |
| 2025-11-05 | 4.72 | $4.21 | 105800 |
| 2025-11-04 | 4.78 | $4.27 | 122718 |
| 2025-11-03 | 4.83 | $4.35 | 205303 |
| 2025-10-31 | 4.88 | $4.49 | 138035 |
| 2025-10-30 | 4.92 | $4.31 | 235800 |
| 2025-10-29 | 4.99 | $4.40 | 460341 |
| 2025-10-28 | 5.05 | $4.82 | 1.0M |
| 2025-10-27 | 5.07 | $5.23 | 3.4M |
| 2025-10-24 | 5.06 | $5.00 | 198100 |
| 2025-10-23 | 5.06 | $5.59 | 250000 |
| 2025-10-22 | 5.01 | $5.88 | 216109 |
| 2025-10-21 | 4.92 | $6.35 | 176900 |
| 2025-10-20 | 4.77 | $5.93 | 140941 |
| 2025-10-17 | 4.64 | $4.87 | 55100 |
| 2025-10-16 | 4.62 | $4.96 | 115000 |
| 2025-10-15 | 4.58 | $4.74 | 108000 |
| 2025-10-14 | 4.57 | $4.57 | 77200 |
| 2025-10-13 | 4.57 | $4.45 | 144600 |
| 2025-10-10 | 4.58 | $4.61 | 140200 |
| 2025-10-09 | 4.58 | $4.89 | 87300 |
| 2025-10-08 | 4.54 | $4.78 | 111600 |
| 2025-10-07 | 4.52 | $4.37 | 51300 |
| 2025-10-06 | 4.53 | $4.40 | 59700 |
| 2025-10-03 | 4.55 | $4.31 | 80700 |
| 2025-10-02 | 4.57 | $4.40 | 73900 |
| 2025-10-01 | 4.59 | $4.25 | 128200 |
| 2025-09-30 | 4.62 | $4.50 | 147800 |
| 2025-09-29 | 4.64 | $4.36 | 62500 |
| 2025-09-26 | 4.67 | $4.29 | 80400 |
| 2025-09-25 | 4.71 | $4.25 | 75800 |
| 2025-09-24 | 4.75 | $4.43 | 83800 |
| 2025-09-23 | 4.79 | $4.79 | 182200 |
| 2025-09-22 | 4.79 | $4.90 | 265600 |
| 2025-09-19 | 4.78 | $5.24 | 2.5M |
| 2025-09-18 | 4.73 | $5.40 | 173500 |
| 2025-09-17 | 4.66 | $5.61 | 202200 |
| 2025-09-16 | 4.56 | $5.71 | 262918 |
| 2025-09-15 | 4.44 | $5.82 | 288100 |
| 2025-09-12 | 4.29 | $5.57 | 215700 |
| 2025-09-11 | 4.16 | $5.00 | 157700 |
| 2025-09-10 | 4.07 | $4.82 | 122500 |
| 2025-09-09 | 3.99 | $4.64 | 146300 |
| 2025-09-08 | 3.92 | $4.64 | 253200 |
| 2025-09-05 | 3.84 | $4.16 | 80300 |
| 2025-09-04 | 3.81 | $3.99 | 88500 |
| 2025-09-03 | 3.79 | $4.10 | 127300 |
| 2025-09-02 | 3.76 | $4.11 | 132600 |
| 2025-08-29 | 3.72 | $4.02 | 178900 |
| 2025-08-28 | 3.69 | $3.60 | 67300 |
| 2025-08-27 | 3.70 | $3.66 | 64000 |
| 2025-08-26 | 3.70 | $3.78 | 56000 |
| 2025-08-25 | 3.70 | $3.70 | 58400 |
| 2025-08-22 | 3.70 | $4.15 | 155000 |
| 2025-08-21 | 3.65 | $3.82 | 44300 |
| 2025-08-20 | 3.63 | $3.56 | 66300 |
| 2025-08-19 | 3.64 | $3.66 | 118900 |
| 2025-08-18 | 3.63 | $3.80 | 106200 |
| 2025-08-15 | 3.62 | $4.04 | 117310 |
| 2025-08-14 | 3.57 | $3.92 | 71428 |
| 2025-08-13 | 3.54 | $4.06 | 104023 |
| 2025-08-12 | 3.48 | $3.71 | 97700 |
| 2025-08-11 | 3.46 | $3.50 | 75800 |
| 2025-08-08 | 3.45 | $3.62 | 46700 |
| 2025-08-07 | 3.43 | $3.61 | 90400 |
| 2025-08-06 | 3.41 | $3.80 | 110800 |
| 2025-08-05 | 3.37 | $3.80 | 142500 |
| 2025-08-04 | 3.33 | $3.43 | 64400 |
| 2025-08-01 | 3.32 | $3.07 | 86100 |
| 2025-07-31 | 3.34 | $3.21 | 74000 |
| 2025-07-30 | 3.36 | $3.33 | 660300 |
| 2025-07-29 | 3.36 | $3.20 | 52900 |
| 2025-07-28 | 3.38 | $3.35 | 110700 |
| 2025-07-25 | 3.38 | $3.25 | 76100 |
| 2025-07-24 | 3.40 | $3.28 | 52500 |
| 2025-07-23 | 3.41 | $3.30 | 132800 |
| 2025-07-22 | 3.42 | $3.17 | 110100 |
| 2025-07-21 | 3.45 | $3.01 | 82281 |
| 2025-07-18 | 3.49 | $3.05 | 103348 |
| 2025-07-17 | 3.54 | $3.12 | 177025 |
| 2025-07-16 | 3.58 | $2.96 | 233735 |
| 2025-07-15 | 3.65 | $2.90 | 514100 |
| 2025-07-14 | 3.73 | $3.07 | 183400 |
| 2025-07-11 | 3.79 | $3.18 | 148200 |
| 2025-07-10 | 3.86 | $3.33 | 194500 |
| 2025-07-09 | 3.91 | $3.35 | 356700 |
| 2025-07-08 | 3.97 | $3.51 | 310900 |
| 2025-07-07 | 4.02 | $3.48 | 332600 |
| 2025-07-03 | 4.08 | $3.80 | 209036 |
| 2025-07-02 | 4.11 | $3.71 | 120700 |
| 2025-07-01 | 4.15 | $3.72 | 251800 |
| 2025-06-30 | 4.20 | $3.79 | 242000 |
| 2025-06-27 | 4.24 | $4.06 | 1.5M |
| 2025-06-26 | 4.26 | $4.00 | 163100 |
| 2025-06-25 | 4.29 | $3.96 | 120400 |
| 2025-06-24 | 4.32 | $4.03 | 260500 |
| 2025-06-23 | 4.35 | $3.80 | 193900 |
| 2025-06-20 | 4.41 | $4.07 | 890500 |
| 2025-06-18 | 4.45 | $4.06 | 197300 |
| 2025-06-17 | 4.49 | $3.75 | 205942 |
| 2025-06-16 | 4.56 | $4.01 | 254000 |
| 2025-06-13 | 4.62 | $4.38 | 280000 |
| 2025-06-12 | 4.65 | $4.87 | 210400 |
| 2025-06-11 | 4.62 | $5.12 | 275000 |
| 2025-06-10 | 4.57 | $5.35 | 336200 |
| 2025-06-09 | 4.49 | $5.37 | 203100 |
| 2025-06-06 | 4.40 | $4.74 | 119700 |
| 2025-06-05 | 4.36 | $4.96 | 193200 |
| 2025-06-04 | 4.30 | $4.74 | 66800 |
| 2025-06-03 | 4.25 | $4.47 | 97800 |
| 2025-06-02 | 4.23 | $4.63 | 120300 |
| 2025-05-30 | 4.18 | $4.24 | 156700 |
| 2025-05-29 | 4.18 | $4.51 | 105600 |
| 2025-05-28 | 4.14 | $4.74 | 310200 |
| 2025-05-27 | 4.08 | $4.80 | 368000 |
| 2025-05-23 | 4.01 | $3.64 | 191600 |
| 2025-05-22 | 4.04 | $3.23 | 122600 |
| 2025-05-21 | 4.13 | $3.56 | 166400 |
| 2025-05-20 | 4.19 | $3.82 | 112600 |
| 2025-05-19 | 4.23 | $3.99 | 254400 |
| 2025-05-16 | 4.25 | $4.15 | 95200 |
| 2025-05-15 | 4.27 | $3.97 | 102100 |
| 2025-05-14 | 4.30 | $4.10 | 105000 |
| 2025-05-13 | 4.32 | $4.55 | 81500 |
| 2025-05-12 | 4.29 | $4.52 | 95500 |
| 2025-05-09 | 4.27 | $4.21 | 79700 |
| 2025-05-08 | 4.27 | $4.38 | 113900 |
| 2025-05-07 | 4.26 | $4.03 | 111600 |
| 2025-05-06 | 4.29 | $4.04 | 110000 |
| 2025-05-05 | 4.31 | $4.08 | 187306 |
| 2025-05-02 | 4.34 | $4.43 | 98307 |
| 2025-05-01 | 4.33 | $4.73 | 188700 |
| 2025-04-30 | 4.29 | $4.95 | 130800 |
| 2025-04-29 | 4.22 | $5.51 | 260400 |
| 2025-04-28 | 4.08 | $5.39 | 446300 |
| 2025-04-25 | 3.94 | $4.98 | 219400 |
| 2025-04-24 | 3.83 | $5.14 | 349400 |
| 2025-04-23 | 3.70 | $4.48 | 498400 |
| 2025-04-22 | 3.61 | $3.51 | 286300 |
| 2025-04-21 | 3.62 | $3.14 | 324500 |
| 2025-04-17 | 3.68 | $2.88 | 269500 |
| 2025-04-16 | 3.76 | $2.85 | 249800 |
| 2025-04-15 | 3.85 | $3.07 | 474800 |
| 2025-04-14 | 3.94 | $2.58 | 501700 |
| 2025-04-11 | 4.08 | $2.47 | 214900 |
| 2025-04-10 | 4.25 | $2.94 | 145124 |
| 2025-04-09 | 4.39 | $3.20 | 437100 |
| 2025-04-08 | 4.51 | $2.68 | 301200 |
| 2025-04-07 | 4.70 | $2.90 | 293200 |
| 2025-04-04 | 4.89 | $3.22 | 392935 |
| 2025-04-03 | 5.07 | $3.30 | 229400 |
| 2025-04-02 | 5.26 | $3.65 | 448600 |
| 2025-04-01 | 5.43 | $3.40 | 269000 |
| 2025-03-31 | 5.64 | $3.64 | 326500 |
| 2025-03-28 | 5.85 | $3.80 | 309800 |
| 2025-03-27 | 6.07 | $4.20 | 200717 |
| 2025-03-26 | 6.26 | $4.66 | 194300 |
| 2025-03-25 | 6.43 | $4.92 | 319900 |
| 2025-03-24 | 6.59 | $5.12 | 561300 |
| 2025-03-21 | 6.75 | $5.18 | 2.0M |
| 2025-03-20 | 6.91 | $5.76 | 180700 |
| 2025-03-19 | 7.03 | $6.21 | 191000 |
| 2025-03-18 | 7.12 | $6.32 | 132400 |
| 2025-03-17 | 7.20 | $6.72 | 128500 |
| 2025-03-14 | 7.25 | $6.86 | 197100 |
| 2025-03-13 | 7.29 | $6.83 | 64217 |
| 2025-03-12 | 7.34 | $7.28 | 206200 |
| 2025-03-11 | 7.35 | $7.37 | 80900 |
| 2025-03-10 | 7.35 | $7.06 | 144319 |
| 2025-03-07 | 7.38 | $7.56 | 99100 |
| 2025-03-06 | 7.36 | $7.89 | 188200 |
| 2025-03-05 | 7.30 | $7.98 | 111600 |
| 2025-03-04 | 7.23 | $7.43 | 56700 |
| 2025-03-03 | 7.21 | $7.17 | 62700 |
| 2025-02-28 | 7.22 | $7.00 | 100100 |
| 2025-02-27 | 7.24 | $7.05 | 91900 |
| 2025-02-26 | 7.26 | $7.61 | 112700 |
| 2025-02-25 | 7.22 | $7.17 | 124100 |
| 2025-02-24 | 7.23 | $7.27 | 147600 |
| 2025-02-21 | 7.22 | $8.25 | 127104 |
| 2025-02-20 | 7.11 | $8.27 | 153400 |
| 2025-02-19 | 6.99 | $8.18 | 72400 |
| 2025-02-18 | 6.87 | $8.65 | 173000 |
| 2025-02-14 | 6.68 | $7.99 | 99911 |
| 2025-02-13 | 6.54 | $7.84 | 101020 |
| 2025-02-12 | 6.40 | $8.17 | 192300 |
| 2025-02-11 | 6.22 | $7.65 | 210500 |
| 2025-02-10 | 6.07 | $6.60 | 152296 |
| 2025-02-07 | 6.01 | $6.20 | 54937 |
| 2025-02-06 | 5.99 | $6.19 | 70834 |
| 2025-02-05 | 5.97 | $6.20 | 34948 |
| 2025-02-04 | 5.95 | $6.18 | 44848 |
| 2025-02-03 | 5.92 | $6.20 | 116308 |
| 2025-01-31 | 5.89 | $6.20 | 285442 |
| 2025-01-30 | 5.86 | $5.98 | 78924 |
| 2025-01-29 | 5.85 | $5.95 | 77529 |
| 2025-01-28 | 5.84 | $6.00 | 41929 |
| 2025-01-27 | 5.82 | $6.00 | 64514 |
| 2025-01-24 | 5.80 | $5.99 | 45311 |
| 2025-01-23 | 5.78 | $5.96 | 97240 |
| 2025-01-22 | 5.76 | $5.99 | 67805 |
| 2025-01-21 | 5.74 | $5.88 | 47998 |
| 2025-01-17 | 5.72 | $5.99 | 52462 |
| 2025-01-16 | 5.69 | $6.00 | 918644 |
| 2025-01-15 | 5.66 | $5.87 | 62230 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
9.42
2026-07-17
Close Price
$8.65
Vol: 310360
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.08
Average
5.44
Maximum
9.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.42 | $8.65 | 310360 |
| 2026-07-16 | 9.52 | $8.34 | 2.0M |
| 2026-07-15 | 9.65 | $8.69 | 856507 |
| 2026-07-14 | 9.76 | $8.95 | 790600 |
| 2026-07-13 | 9.84 | $9.36 | 690652 |
| 2026-07-10 | 9.88 | $9.77 | 695045 |
| 2026-07-09 | 9.88 | $9.49 | 1.1M |
| 2026-07-08 | 9.90 | $9.71 | 1.5M |
| 2026-07-07 | 9.90 | $9.92 | 1.2M |
| 2026-07-06 | 9.89 | $10.57 | 2.3M |
| 2026-07-02 | 9.80 | $10.24 | 1.3M |
| 2026-07-01 | 9.74 | $9.94 | 2.4M |
| 2026-06-30 | 9.71 | $9.85 | 1.7M |
| 2026-06-29 | 9.68 | $9.78 | 1.5M |
| 2026-06-26 | 9.65 | $9.69 | 4.7M |
| 2026-06-25 | 9.63 | $9.88 | 1.3M |
| 2026-06-24 | 9.58 | $10.40 | 1.6M |
| 2026-06-23 | 9.48 | $10.28 | 1.6M |
| 2026-06-22 | 9.39 | $9.59 | 1.0M |
| 2026-06-18 | 9.36 | $9.78 | 1.5M |
| 2026-06-17 | 9.30 | $9.50 | 1.2M |
| 2026-06-16 | 9.27 | $9.27 | 1.1M |
| 2026-06-15 | 9.24 | $9.42 | 855500 |
| 2026-06-12 | 9.20 | $9.15 | 691707 |
| 2026-06-11 | 9.17 | $9.31 | 978173 |
| 2026-06-10 | 9.11 | $9.50 | 1.0M |
| 2026-06-09 | 9.02 | $9.47 | 1.7M |
| 2026-06-08 | 8.91 | $9.34 | 1.0M |
| 2026-06-05 | 8.81 | $9.64 | 1.3M |
| 2026-06-04 | 8.67 | $9.65 | 2.1M |
| 2026-06-03 | 8.50 | $8.95 | 1.1M |
| 2026-06-02 | 8.39 | $9.29 | 975763 |
| 2026-06-01 | 8.24 | $9.10 | 2.1M |
| 2026-05-29 | 8.09 | $8.62 | 1.1M |
| 2026-05-28 | 7.97 | $8.77 | 867256 |
| 2026-05-27 | 7.82 | $8.86 | 1.1M |
| 2026-05-26 | 7.66 | $9.08 | 1.6M |
| 2026-05-22 | 7.45 | $9.62 | 2.3M |
| 2026-05-21 | 7.17 | $9.00 | 2.2M |
| 2026-05-20 | 6.94 | $8.62 | 1.7M |
| 2026-05-19 | 6.73 | $7.70 | 1.6M |
| 2026-05-18 | 6.59 | $7.57 | 1.1M |
| 2026-05-15 | 6.46 | $7.24 | 1.0M |
| 2026-05-14 | 6.36 | $7.25 | 1.5M |
| 2026-05-13 | 6.25 | $6.53 | 710719 |
| 2026-05-12 | 6.20 | $6.70 | 566000 |
| 2026-05-11 | 6.14 | $6.51 | 821100 |
| 2026-05-08 | 6.10 | $6.58 | 603620 |
| 2026-05-07 | 6.04 | $6.51 | 490700 |
| 2026-05-06 | 5.99 | $6.39 | 637300 |
| 2026-05-05 | 5.94 | $6.19 | 413225 |
| 2026-05-04 | 5.91 | $6.13 | 612609 |
| 2026-05-01 | 5.88 | $6.36 | 1.1M |
| 2026-04-30 | 5.82 | $6.15 | 754033 |
| 2026-04-29 | 5.78 | $5.90 | 725617 |
| 2026-04-28 | 5.76 | $5.68 | 1.2M |
| 2026-04-27 | 5.76 | $5.66 | 800103 |
| 2026-04-24 | 5.76 | $5.58 | 663529 |
| 2026-04-23 | 5.77 | $5.53 | 412156 |
| 2026-04-22 | 5.78 | $5.69 | 551975 |
| 2026-04-21 | 5.77 | $5.70 | 440776 |
| 2026-04-20 | 5.76 | $5.92 | 483709 |
| 2026-04-17 | 5.73 | $6.07 | 930126 |
| 2026-04-16 | 5.69 | $5.96 | 993001 |
| 2026-04-15 | 5.65 | $6.29 | 460642 |
| 2026-04-14 | 5.58 | $6.29 | 770161 |
| 2026-04-13 | 5.51 | $6.20 | 921200 |
| 2026-04-10 | 5.45 | $5.68 | 520578 |
| 2026-04-09 | 5.45 | $5.51 | 555830 |
| 2026-04-08 | 5.46 | $5.44 | 645700 |
| 2026-04-07 | 5.49 | $5.32 | 635200 |
| 2026-04-06 | 5.53 | $5.16 | 608800 |
| 2026-04-02 | 5.59 | $5.50 | 527714 |
| 2026-04-01 | 5.62 | $5.32 | 1.9M |
| 2026-03-31 | 5.68 | $5.55 | 1.5M |
| 2026-03-30 | 5.72 | $5.11 | 1.0M |
| 2026-03-27 | 5.80 | $5.19 | 1.1M |
| 2026-03-26 | 5.89 | $5.39 | 903845 |
| 2026-03-25 | 5.96 | $5.53 | 594231 |
| 2026-03-24 | 6.02 | $5.39 | 502800 |
| 2026-03-23 | 6.09 | $5.47 | 672793 |
| 2026-03-20 | 6.17 | $5.60 | 6.2M |
| 2026-03-19 | 6.23 | $5.89 | 532914 |
| 2026-03-18 | 6.26 | $5.89 | 637300 |
| 2026-03-17 | 6.30 | $5.97 | 907702 |
| 2026-03-16 | 6.32 | $6.27 | 744827 |
| 2026-03-13 | 6.31 | $6.19 | 674231 |
| 2026-03-12 | 6.31 | $6.58 | 1.0M |
| 2026-03-11 | 6.26 | $6.69 | 1.2M |
| 2026-03-10 | 6.20 | $6.38 | 1.1M |
| 2026-03-09 | 6.17 | $5.93 | 1.2M |
| 2026-03-06 | 6.18 | $6.20 | 821249 |
| 2026-03-05 | 6.16 | $6.33 | 657500 |
| 2026-03-04 | 6.12 | $6.35 | 906328 |
| 2026-03-03 | 6.07 | $6.44 | 1.1M |
| 2026-03-02 | 6.02 | $6.62 | 999309 |
| 2026-02-27 | 5.95 | $6.51 | 1.1M |
| 2026-02-26 | 5.89 | $6.34 | 656717 |
| 2026-02-25 | 5.84 | $6.27 | 782200 |
| 2026-02-24 | 5.80 | $6.20 | 632400 |
| 2026-02-23 | 5.76 | $6.16 | 1.2M |
| 2026-02-20 | 5.74 | $5.68 | 346091 |
| 2026-02-19 | 5.76 | $5.76 | 237600 |
| 2026-02-18 | 5.77 | $5.72 | 502497 |
| 2026-02-17 | 5.79 | $5.63 | 526580 |
| 2026-02-13 | 5.82 | $5.71 | 995651 |
| 2026-02-12 | 5.83 | $5.68 | 677537 |
| 2026-02-11 | 5.84 | $5.72 | 605300 |
| 2026-02-10 | 5.84 | $5.79 | 734854 |
| 2026-02-09 | 5.83 | $5.61 | 692622 |
| 2026-02-06 | 5.83 | $5.49 | 997200 |
| 2026-02-05 | 5.84 | $5.22 | 1.3M |
| 2026-02-04 | 5.87 | $5.57 | 1.5M |
| 2026-02-03 | 5.87 | $5.92 | 921401 |
| 2026-02-02 | 5.83 | $6.15 | 1.5M |
| 2026-01-30 | 5.76 | $5.97 | 1.3M |
| 2026-01-29 | 5.70 | $6.25 | 1.0M |
| 2026-01-28 | 5.61 | $6.35 | 715445 |
| 2026-01-27 | 5.51 | $6.31 | 726800 |
| 2026-01-26 | 5.40 | $6.29 | 933642 |
| 2026-01-23 | 5.30 | $6.46 | 1.5M |
| 2026-01-22 | 5.17 | $6.57 | 6.0M |
| 2026-01-21 | 5.02 | $6.06 | 17.5M |
| 2026-01-20 | 4.92 | $5.75 | 5.8M |
| 2026-01-16 | 4.85 | $5.11 | 525171 |
| 2026-01-15 | 4.84 | $4.67 | 184600 |
| 2026-01-14 | 4.86 | $4.51 | 129907 |
| 2026-01-13 | 4.91 | $4.49 | 118700 |
| 2026-01-12 | 4.96 | $4.55 | 198121 |
| 2026-01-09 | 5.01 | $4.55 | 219306 |
| 2026-01-08 | 5.06 | $4.84 | 132254 |
| 2026-01-07 | 5.08 | $4.95 | 211700 |
| 2026-01-06 | 5.09 | $4.96 | 145930 |
| 2026-01-05 | 5.10 | $4.78 | 214603 |
| 2026-01-02 | 5.13 | $4.92 | 137319 |
| 2025-12-31 | 5.14 | $4.99 | 185280 |
| 2025-12-30 | 5.14 | $5.08 | 119840 |
| 2025-12-29 | 5.12 | $5.25 | 220465 |
| 2025-12-26 | 5.09 | $5.59 | 191898 |
| 2025-12-24 | 5.01 | $5.41 | 86400 |
| 2025-12-23 | 4.95 | $5.29 | 177900 |
| 2025-12-22 | 4.89 | $5.32 | 176982 |
| 2025-12-19 | 4.81 | $4.94 | 611126 |
| 2025-12-18 | 4.77 | $5.47 | 541400 |
| 2025-12-17 | 4.67 | $4.74 | 104100 |
| 2025-12-16 | 4.63 | $4.95 | 360300 |
| 2025-12-15 | 4.56 | $4.73 | 114049 |
| 2025-12-12 | 4.51 | $4.98 | 169200 |
| 2025-12-11 | 4.43 | $5.25 | 208200 |
| 2025-12-10 | 4.31 | $5.33 | 231000 |
| 2025-12-09 | 4.19 | $4.73 | 145529 |
| 2025-12-08 | 4.11 | $4.77 | 201844 |
| 2025-12-05 | 4.03 | $4.67 | 81100 |
| 2025-12-04 | 3.96 | $4.54 | 53535 |
| 2025-12-03 | 3.89 | $4.46 | 104637 |
| 2025-12-02 | 3.83 | $4.18 | 81501 |
| 2025-12-01 | 3.80 | $4.04 | 99000 |
| 2025-11-28 | 3.79 | $4.10 | 112500 |
| 2025-11-26 | 3.77 | $4.17 | 157402 |
| 2025-11-25 | 3.74 | $3.85 | 105500 |
| 2025-11-24 | 3.75 | $3.73 | 172435 |
| 2025-11-21 | 3.78 | $3.52 | 114000 |
| 2025-11-20 | 3.84 | $3.38 | 59174 |
| 2025-11-19 | 3.92 | $3.40 | 105010 |
| 2025-11-18 | 4.01 | $3.51 | 117951 |
| 2025-11-17 | 4.10 | $3.57 | 185537 |
| 2025-11-14 | 4.20 | $3.69 | 215300 |
| 2025-11-13 | 4.29 | $3.79 | 191800 |
| 2025-11-12 | 4.38 | $3.89 | 126782 |
| 2025-11-11 | 4.46 | $3.78 | 120333 |
| 2025-11-10 | 4.56 | $3.96 | 99826 |
| 2025-11-07 | 4.64 | $3.98 | 163300 |
| 2025-11-06 | 4.72 | $4.03 | 131653 |
| 2025-11-05 | 4.80 | $4.21 | 105800 |
| 2025-11-04 | 4.87 | $4.27 | 122718 |
| 2025-11-03 | 4.93 | $4.35 | 205303 |
| 2025-10-31 | 4.99 | $4.49 | 138035 |
| 2025-10-30 | 5.03 | $4.31 | 235800 |
| 2025-10-29 | 5.09 | $4.40 | 460341 |
| 2025-10-28 | 5.14 | $4.82 | 1.0M |
| 2025-10-27 | 5.15 | $5.23 | 3.4M |
| 2025-10-24 | 5.11 | $5.00 | 198100 |
| 2025-10-23 | 5.09 | $5.59 | 250000 |
| 2025-10-22 | 5.02 | $5.88 | 216109 |
| 2025-10-21 | 4.90 | $6.35 | 176900 |
| 2025-10-20 | 4.74 | $5.93 | 140941 |
| 2025-10-17 | 4.60 | $4.87 | 55100 |
| 2025-10-16 | 4.58 | $4.96 | 115000 |
| 2025-10-15 | 4.54 | $4.74 | 108000 |
| 2025-10-14 | 4.53 | $4.57 | 77200 |
| 2025-10-13 | 4.54 | $4.45 | 144600 |
| 2025-10-10 | 4.57 | $4.61 | 140200 |
| 2025-10-09 | 4.59 | $4.89 | 87300 |
| 2025-10-08 | 4.59 | $4.78 | 111600 |
| 2025-10-07 | 4.59 | $4.37 | 51300 |
| 2025-10-06 | 4.64 | $4.40 | 59700 |
| 2025-10-03 | 4.68 | $4.31 | 80700 |
| 2025-10-02 | 4.73 | $4.40 | 73900 |
| 2025-10-01 | 4.77 | $4.25 | 128200 |
| 2025-09-30 | 4.82 | $4.50 | 147800 |
| 2025-09-29 | 4.85 | $4.36 | 62500 |
| 2025-09-26 | 4.89 | $4.29 | 80400 |
| 2025-09-25 | 4.93 | $4.25 | 75800 |
| 2025-09-24 | 4.98 | $4.43 | 83800 |
| 2025-09-23 | 5.00 | $4.79 | 182200 |
| 2025-09-22 | 4.98 | $4.90 | 265600 |
| 2025-09-19 | 4.95 | $5.24 | 2.5M |
| 2025-09-18 | 4.88 | $5.40 | 173500 |
| 2025-09-17 | 4.79 | $5.61 | 202200 |
| 2025-09-16 | 4.67 | $5.71 | 262918 |
| 2025-09-15 | 4.53 | $5.82 | 288100 |
| 2025-09-12 | 4.37 | $5.57 | 215700 |
| 2025-09-11 | 4.22 | $5.00 | 157700 |
| 2025-09-10 | 4.13 | $4.82 | 122500 |
| 2025-09-09 | 4.05 | $4.64 | 146300 |
| 2025-09-08 | 3.98 | $4.64 | 253200 |
| 2025-09-05 | 3.90 | $4.16 | 80300 |
| 2025-09-04 | 3.87 | $3.99 | 88500 |
| 2025-09-03 | 3.85 | $4.10 | 127300 |
| 2025-09-02 | 3.82 | $4.11 | 132600 |
| 2025-08-29 | 3.79 | $4.02 | 178900 |
| 2025-08-28 | 3.76 | $3.60 | 67300 |
| 2025-08-27 | 3.77 | $3.66 | 64000 |
| 2025-08-26 | 3.77 | $3.78 | 56000 |
| 2025-08-25 | 3.76 | $3.70 | 58400 |
| 2025-08-22 | 3.75 | $4.15 | 155000 |
| 2025-08-21 | 3.70 | $3.82 | 44300 |
| 2025-08-20 | 3.67 | $3.56 | 66300 |
| 2025-08-19 | 3.67 | $3.66 | 118900 |
| 2025-08-18 | 3.66 | $3.80 | 106200 |
| 2025-08-15 | 3.63 | $4.04 | 117310 |
| 2025-08-14 | 3.57 | $3.92 | 71428 |
| 2025-08-13 | 3.52 | $4.06 | 104023 |
| 2025-08-12 | 3.45 | $3.71 | 97700 |
| 2025-08-11 | 3.41 | $3.50 | 75800 |
| 2025-08-08 | 3.39 | $3.62 | 46700 |
| 2025-08-07 | 3.36 | $3.61 | 90400 |
| 2025-08-06 | 3.32 | $3.80 | 110800 |
| 2025-08-05 | 3.27 | $3.80 | 142500 |
| 2025-08-04 | 3.21 | $3.43 | 64400 |
| 2025-08-01 | 3.19 | $3.07 | 86100 |
| 2025-07-31 | 3.21 | $3.21 | 74000 |
| 2025-07-30 | 3.21 | $3.33 | 660300 |
| 2025-07-29 | 3.21 | $3.20 | 52900 |
| 2025-07-28 | 3.22 | $3.35 | 110700 |
| 2025-07-25 | 3.22 | $3.25 | 76100 |
| 2025-07-24 | 3.23 | $3.28 | 52500 |
| 2025-07-23 | 3.25 | $3.30 | 132800 |
| 2025-07-22 | 3.26 | $3.17 | 110100 |
| 2025-07-21 | 3.29 | $3.01 | 82281 |
| 2025-07-18 | 3.34 | $3.05 | 103348 |
| 2025-07-17 | 3.39 | $3.12 | 177025 |
| 2025-07-16 | 3.44 | $2.96 | 233735 |
| 2025-07-15 | 3.51 | $2.90 | 514100 |
| 2025-07-14 | 3.59 | $3.07 | 183400 |
| 2025-07-11 | 3.67 | $3.18 | 148200 |
| 2025-07-10 | 3.74 | $3.33 | 194500 |
| 2025-07-09 | 3.81 | $3.35 | 356700 |
| 2025-07-08 | 3.88 | $3.51 | 310900 |
| 2025-07-07 | 3.95 | $3.48 | 332600 |
| 2025-07-03 | 4.02 | $3.80 | 209036 |
| 2025-07-02 | 4.07 | $3.71 | 120700 |
| 2025-07-01 | 4.14 | $3.72 | 251800 |
| 2025-06-30 | 4.20 | $3.79 | 242000 |
| 2025-06-27 | 4.26 | $4.06 | 1.5M |
| 2025-06-26 | 4.30 | $4.00 | 163100 |
| 2025-06-25 | 4.35 | $3.96 | 120400 |
| 2025-06-24 | 4.40 | $4.03 | 260500 |
| 2025-06-23 | 4.45 | $3.80 | 193900 |
| 2025-06-20 | 4.51 | $4.07 | 890500 |
| 2025-06-18 | 4.55 | $4.06 | 197300 |
| 2025-06-17 | 4.59 | $3.75 | 205942 |
| 2025-06-16 | 4.65 | $4.01 | 254000 |
| 2025-06-13 | 4.70 | $4.38 | 280000 |
| 2025-06-12 | 4.70 | $4.87 | 210400 |
| 2025-06-11 | 4.66 | $5.12 | 275000 |
| 2025-06-10 | 4.59 | $5.35 | 336200 |
| 2025-06-09 | 4.49 | $5.37 | 203100 |
| 2025-06-06 | 4.39 | $4.74 | 119700 |
| 2025-06-05 | 4.34 | $4.96 | 193200 |
| 2025-06-04 | 4.27 | $4.74 | 66800 |
| 2025-06-03 | 4.22 | $4.47 | 97800 |
| 2025-06-02 | 4.19 | $4.63 | 120300 |
| 2025-05-30 | 4.14 | $4.24 | 156700 |
| 2025-05-29 | 4.14 | $4.51 | 105600 |
| 2025-05-28 | 4.11 | $4.74 | 310200 |
| 2025-05-27 | 4.06 | $4.80 | 368000 |
| 2025-05-23 | 4.01 | $3.64 | 191600 |
| 2025-05-22 | 4.07 | $3.23 | 122600 |
| 2025-05-21 | 4.19 | $3.56 | 166400 |
| 2025-05-20 | 4.27 | $3.82 | 112600 |
| 2025-05-19 | 4.33 | $3.99 | 254400 |
| 2025-05-16 | 4.37 | $4.15 | 95200 |
| 2025-05-15 | 4.39 | $3.97 | 102100 |
| 2025-05-14 | 4.42 | $4.10 | 105000 |
| 2025-05-13 | 4.44 | $4.55 | 81500 |
| 2025-05-12 | 4.40 | $4.52 | 95500 |
| 2025-05-09 | 4.35 | $4.21 | 79700 |
| 2025-05-08 | 4.33 | $4.38 | 113900 |
| 2025-05-07 | 4.29 | $4.03 | 111600 |
| 2025-05-06 | 4.27 | $4.04 | 110000 |
| 2025-05-05 | 4.25 | $4.08 | 187306 |
| 2025-05-02 | 4.22 | $4.43 | 98307 |
| 2025-05-01 | 4.15 | $4.73 | 188700 |
| 2025-04-30 | 4.04 | $4.95 | 130800 |
| 2025-04-29 | 3.91 | $5.51 | 260400 |
| 2025-04-28 | 3.72 | $5.39 | 446300 |
| 2025-04-25 | 3.53 | $4.98 | 219400 |
| 2025-04-24 | 3.37 | $5.14 | 349400 |
| 2025-04-23 | 3.20 | $4.48 | 498400 |
| 2025-04-22 | 3.09 | $3.51 | 286300 |
| 2025-04-21 | 3.08 | $3.14 | 324500 |
| 2025-04-17 | 3.12 | $2.88 | 269500 |
| 2025-04-16 | 3.20 | $2.85 | 249800 |
| 2025-04-15 | 3.29 | $3.07 | 474800 |
| 2025-04-14 | 3.38 | $2.58 | 501700 |
| 2025-04-11 | 3.54 | $2.47 | 214900 |
| 2025-04-10 | 3.72 | $2.94 | 145124 |
| 2025-04-09 | 3.88 | $3.20 | 437100 |
| 2025-04-08 | 4.04 | $2.68 | 301200 |
| 2025-04-07 | 4.27 | $2.90 | 293200 |
| 2025-04-04 | 4.49 | $3.22 | 392935 |
| 2025-04-03 | 4.71 | $3.30 | 229400 |
| 2025-04-02 | 4.94 | $3.65 | 448600 |
| 2025-04-01 | 5.16 | $3.40 | 269000 |
| 2025-03-31 | 5.42 | $3.64 | 326500 |
| 2025-03-28 | 5.67 | $3.80 | 309800 |
| 2025-03-27 | 5.93 | $4.20 | 200717 |
| 2025-03-26 | 6.16 | $4.66 | 194300 |
| 2025-03-25 | 6.36 | $4.92 | 319900 |
| 2025-03-24 | 6.55 | $5.12 | 561300 |
| 2025-03-21 | 6.72 | $5.18 | 2.0M |
| 2025-03-20 | 6.91 | $5.76 | 180700 |
| 2025-03-19 | 7.05 | $6.21 | 191000 |
| 2025-03-18 | 7.16 | $6.32 | 132400 |
| 2025-03-17 | 7.27 | $6.72 | 128500 |
| 2025-03-14 | 7.35 | $6.86 | 197100 |
| 2025-03-13 | 7.42 | $6.83 | 64217 |
| 2025-03-12 | 7.50 | $7.28 | 206200 |
| 2025-03-11 | 7.54 | $7.37 | 80900 |
| 2025-03-10 | 7.57 | $7.06 | 144319 |
| 2025-03-07 | 7.62 | $7.56 | 99100 |
| 2025-03-06 | 7.61 | $7.89 | 188200 |
| 2025-03-05 | 7.57 | $7.98 | 111600 |
| 2025-03-04 | 7.51 | $7.43 | 56700 |
| 2025-03-03 | 7.50 | $7.17 | 62700 |
| 2025-02-28 | 7.51 | $7.00 | 100100 |
| 2025-02-27 | 7.52 | $7.05 | 91900 |
| 2025-02-26 | 7.53 | $7.61 | 112700 |
| 2025-02-25 | 7.48 | $7.17 | 124100 |
| 2025-02-24 | 7.46 | $7.27 | 147600 |
| 2025-02-21 | 7.43 | $8.25 | 127104 |
| 2025-02-20 | 7.29 | $8.27 | 153400 |
| 2025-02-19 | 7.15 | $8.18 | 72400 |
| 2025-02-18 | 6.99 | $8.65 | 173000 |
| 2025-02-14 | 6.79 | $7.99 | 99911 |
| 2025-02-13 | 6.63 | $7.84 | 101020 |
| 2025-02-12 | 6.48 | $8.17 | 192300 |
| 2025-02-11 | 6.29 | $7.65 | 210500 |
| 2025-02-10 | 6.13 | $6.60 | 152296 |
| 2025-02-07 | 6.07 | $6.20 | 54937 |
| 2025-02-06 | 6.05 | $6.19 | 70834 |
| 2025-02-05 | 6.03 | $6.20 | 34948 |
| 2025-02-04 | 6.00 | $6.18 | 44848 |
| 2025-02-03 | 5.98 | $6.20 | 116308 |
| 2025-01-31 | 5.94 | $6.20 | 285442 |
| 2025-01-30 | 5.91 | $5.98 | 78924 |
| 2025-01-29 | 5.89 | $5.95 | 77529 |
| 2025-01-28 | 5.88 | $6.00 | 41929 |
| 2025-01-27 | 5.85 | $6.00 | 64514 |
| 2025-01-24 | 5.83 | $5.99 | 45311 |
| 2025-01-23 | 5.80 | $5.96 | 97240 |
| 2025-01-22 | 5.78 | $5.99 | 67805 |
| 2025-01-21 | 5.75 | $5.88 | 47998 |
| 2025-01-17 | 5.73 | $5.99 | 52462 |
| 2025-01-16 | 5.70 | $6.00 | 918644 |
| 2025-01-15 | 5.66 | $5.87 | 62230 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
9.32
2026-07-17
Close Price
$8.65
Vol: 310360
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.46
Average
5.50
Maximum
10.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 9.32 | $8.65 | 310360 |
| 2026-07-16 | 9.47 | $8.34 | 2.0M |
| 2026-07-15 | 9.70 | $8.69 | 856507 |
| 2026-07-14 | 9.89 | $8.95 | 790600 |
| 2026-07-13 | 10.05 | $9.36 | 690652 |
| 2026-07-10 | 10.16 | $9.77 | 695045 |
| 2026-07-09 | 10.19 | $9.49 | 1.1M |
| 2026-07-08 | 10.28 | $9.71 | 1.5M |
| 2026-07-07 | 10.34 | $9.92 | 1.2M |
| 2026-07-06 | 10.36 | $10.57 | 2.3M |
| 2026-07-02 | 10.25 | $10.24 | 1.3M |
| 2026-07-01 | 10.18 | $9.94 | 2.4M |
| 2026-06-30 | 10.16 | $9.85 | 1.7M |
| 2026-06-29 | 10.15 | $9.78 | 1.5M |
| 2026-06-26 | 10.15 | $9.69 | 4.7M |
| 2026-06-25 | 10.17 | $9.88 | 1.3M |
| 2026-06-24 | 10.14 | $10.40 | 1.6M |
| 2026-06-23 | 10.00 | $10.28 | 1.6M |
| 2026-06-22 | 9.85 | $9.59 | 1.0M |
| 2026-06-18 | 9.82 | $9.78 | 1.5M |
| 2026-06-17 | 9.75 | $9.50 | 1.2M |
| 2026-06-16 | 9.72 | $9.27 | 1.1M |
| 2026-06-15 | 9.72 | $9.42 | 855500 |
| 2026-06-12 | 9.69 | $9.15 | 691707 |
| 2026-06-11 | 9.71 | $9.31 | 978173 |
| 2026-06-10 | 9.69 | $9.50 | 1.0M |
| 2026-06-09 | 9.62 | $9.47 | 1.7M |
| 2026-06-08 | 9.54 | $9.34 | 1.0M |
| 2026-06-05 | 9.47 | $9.64 | 1.3M |
| 2026-06-04 | 9.32 | $9.65 | 2.1M |
| 2026-06-03 | 9.14 | $8.95 | 1.1M |
| 2026-06-02 | 9.08 | $9.29 | 975763 |
| 2026-06-01 | 8.92 | $9.10 | 2.1M |
| 2026-05-29 | 8.78 | $8.62 | 1.1M |
| 2026-05-28 | 8.70 | $8.77 | 867256 |
| 2026-05-27 | 8.58 | $8.86 | 1.1M |
| 2026-05-26 | 8.42 | $9.08 | 1.6M |
| 2026-05-22 | 8.17 | $9.62 | 2.3M |
| 2026-05-21 | 7.77 | $9.00 | 2.2M |
| 2026-05-20 | 7.44 | $8.62 | 1.7M |
| 2026-05-19 | 7.12 | $7.70 | 1.6M |
| 2026-05-18 | 6.94 | $7.57 | 1.1M |
| 2026-05-15 | 6.76 | $7.24 | 1.0M |
| 2026-05-14 | 6.62 | $7.25 | 1.5M |
| 2026-05-13 | 6.46 | $6.53 | 710719 |
| 2026-05-12 | 6.41 | $6.70 | 566000 |
| 2026-05-11 | 6.33 | $6.51 | 821100 |
| 2026-05-08 | 6.27 | $6.58 | 603620 |
| 2026-05-07 | 6.18 | $6.51 | 490700 |
| 2026-05-06 | 6.09 | $6.39 | 637300 |
| 2026-05-05 | 6.01 | $6.19 | 413225 |
| 2026-05-04 | 5.96 | $6.13 | 612609 |
| 2026-05-01 | 5.92 | $6.36 | 1.1M |
| 2026-04-30 | 5.81 | $6.15 | 754033 |
| 2026-04-29 | 5.74 | $5.90 | 725617 |
| 2026-04-28 | 5.71 | $5.68 | 1.2M |
| 2026-04-27 | 5.72 | $5.66 | 800103 |
| 2026-04-24 | 5.73 | $5.58 | 663529 |
| 2026-04-23 | 5.77 | $5.53 | 412156 |
| 2026-04-22 | 5.82 | $5.69 | 551975 |
| 2026-04-21 | 5.84 | $5.70 | 440776 |
| 2026-04-20 | 5.87 | $5.92 | 483709 |
| 2026-04-17 | 5.85 | $6.07 | 930126 |
| 2026-04-16 | 5.80 | $5.96 | 993001 |
| 2026-04-15 | 5.76 | $6.29 | 460642 |
| 2026-04-14 | 5.65 | $6.29 | 770161 |
| 2026-04-13 | 5.52 | $6.20 | 921200 |
| 2026-04-10 | 5.39 | $5.68 | 520578 |
| 2026-04-09 | 5.35 | $5.51 | 555830 |
| 2026-04-08 | 5.34 | $5.44 | 645700 |
| 2026-04-07 | 5.34 | $5.32 | 635200 |
| 2026-04-06 | 5.37 | $5.16 | 608800 |
| 2026-04-02 | 5.44 | $5.50 | 527714 |
| 2026-04-01 | 5.46 | $5.32 | 1.9M |
| 2026-03-31 | 5.51 | $5.55 | 1.5M |
| 2026-03-30 | 5.52 | $5.11 | 1.0M |
| 2026-03-27 | 5.63 | $5.19 | 1.1M |
| 2026-03-26 | 5.74 | $5.39 | 903845 |
| 2026-03-25 | 5.83 | $5.53 | 594231 |
| 2026-03-24 | 5.91 | $5.39 | 502800 |
| 2026-03-23 | 6.02 | $5.47 | 672793 |
| 2026-03-20 | 6.14 | $5.60 | 6.2M |
| 2026-03-19 | 6.24 | $5.89 | 532914 |
| 2026-03-18 | 6.31 | $5.89 | 637300 |
| 2026-03-17 | 6.38 | $5.97 | 907702 |
| 2026-03-16 | 6.45 | $6.27 | 744827 |
| 2026-03-13 | 6.46 | $6.19 | 674231 |
| 2026-03-12 | 6.49 | $6.58 | 1.0M |
| 2026-03-11 | 6.44 | $6.69 | 1.2M |
| 2026-03-10 | 6.36 | $6.38 | 1.1M |
| 2026-03-09 | 6.33 | $5.93 | 1.2M |
| 2026-03-06 | 6.39 | $6.20 | 821249 |
| 2026-03-05 | 6.40 | $6.33 | 657500 |
| 2026-03-04 | 6.38 | $6.35 | 906328 |
| 2026-03-03 | 6.35 | $6.44 | 1.1M |
| 2026-03-02 | 6.30 | $6.62 | 999309 |
| 2026-02-27 | 6.20 | $6.51 | 1.1M |
| 2026-02-26 | 6.11 | $6.34 | 656717 |
| 2026-02-25 | 6.03 | $6.27 | 782200 |
| 2026-02-24 | 5.96 | $6.20 | 632400 |
| 2026-02-23 | 5.89 | $6.16 | 1.2M |
| 2026-02-20 | 5.81 | $5.68 | 346091 |
| 2026-02-19 | 5.83 | $5.76 | 237600 |
| 2026-02-18 | 5.83 | $5.72 | 502497 |
| 2026-02-17 | 5.83 | $5.63 | 526580 |
| 2026-02-13 | 5.86 | $5.71 | 995651 |
| 2026-02-12 | 5.87 | $5.68 | 677537 |
| 2026-02-11 | 5.89 | $5.72 | 605300 |
| 2026-02-10 | 5.90 | $5.79 | 734854 |
| 2026-02-09 | 5.89 | $5.61 | 692622 |
| 2026-02-06 | 5.93 | $5.49 | 997200 |
| 2026-02-05 | 5.99 | $5.22 | 1.3M |
| 2026-02-04 | 6.12 | $5.57 | 1.5M |
| 2026-02-03 | 6.19 | $5.92 | 921401 |
| 2026-02-02 | 6.20 | $6.15 | 1.5M |
| 2026-01-30 | 6.15 | $5.97 | 1.3M |
| 2026-01-29 | 6.14 | $6.25 | 1.0M |
| 2026-01-28 | 6.06 | $6.35 | 715445 |
| 2026-01-27 | 5.95 | $6.31 | 726800 |
| 2026-01-26 | 5.82 | $6.29 | 933642 |
| 2026-01-23 | 5.68 | $6.46 | 1.5M |
| 2026-01-22 | 5.47 | $6.57 | 6.0M |
| 2026-01-21 | 5.21 | $6.06 | 17.5M |
| 2026-01-20 | 5.01 | $5.75 | 5.8M |
| 2026-01-16 | 4.84 | $5.11 | 525171 |
| 2026-01-15 | 4.78 | $4.67 | 184600 |
| 2026-01-14 | 4.81 | $4.51 | 129907 |
| 2026-01-13 | 4.87 | $4.49 | 118700 |
| 2026-01-12 | 4.95 | $4.55 | 198121 |
| 2026-01-09 | 5.02 | $4.55 | 219306 |
| 2026-01-08 | 5.11 | $4.84 | 132254 |
| 2026-01-07 | 5.15 | $4.95 | 211700 |
| 2026-01-06 | 5.17 | $4.96 | 145930 |
| 2026-01-05 | 5.19 | $4.78 | 214603 |
| 2026-01-02 | 5.25 | $4.92 | 137319 |
| 2025-12-31 | 5.29 | $4.99 | 185280 |
| 2025-12-30 | 5.32 | $5.08 | 119840 |
| 2025-12-29 | 5.34 | $5.25 | 220465 |
| 2025-12-26 | 5.31 | $5.59 | 191898 |
| 2025-12-24 | 5.21 | $5.41 | 86400 |
| 2025-12-23 | 5.14 | $5.29 | 177900 |
| 2025-12-22 | 5.07 | $5.32 | 176982 |
| 2025-12-19 | 4.98 | $4.94 | 611126 |
| 2025-12-18 | 4.96 | $5.47 | 541400 |
| 2025-12-17 | 4.82 | $4.74 | 104100 |
| 2025-12-16 | 4.81 | $4.95 | 360300 |
| 2025-12-15 | 4.75 | $4.73 | 114049 |
| 2025-12-12 | 4.73 | $4.98 | 169200 |
| 2025-12-11 | 4.66 | $5.25 | 208200 |
| 2025-12-10 | 4.51 | $5.33 | 231000 |
| 2025-12-09 | 4.32 | $4.73 | 145529 |
| 2025-12-08 | 4.23 | $4.77 | 201844 |
| 2025-12-05 | 4.11 | $4.67 | 81100 |
| 2025-12-04 | 3.99 | $4.54 | 53535 |
| 2025-12-03 | 3.89 | $4.46 | 104637 |
| 2025-12-02 | 3.78 | $4.18 | 81501 |
| 2025-12-01 | 3.72 | $4.04 | 99000 |
| 2025-11-28 | 3.68 | $4.10 | 112500 |
| 2025-11-26 | 3.63 | $4.17 | 157402 |
| 2025-11-25 | 3.55 | $3.85 | 105500 |
| 2025-11-24 | 3.52 | $3.73 | 172435 |
| 2025-11-21 | 3.52 | $3.52 | 114000 |
| 2025-11-20 | 3.57 | $3.38 | 59174 |
| 2025-11-19 | 3.66 | $3.40 | 105010 |
| 2025-11-18 | 3.76 | $3.51 | 117951 |
| 2025-11-17 | 3.85 | $3.57 | 185537 |
| 2025-11-14 | 3.95 | $3.69 | 215300 |
| 2025-11-13 | 4.04 | $3.79 | 191800 |
| 2025-11-12 | 4.12 | $3.89 | 126782 |
| 2025-11-11 | 4.20 | $3.78 | 120333 |
| 2025-11-10 | 4.32 | $3.96 | 99826 |
| 2025-11-07 | 4.42 | $3.98 | 163300 |
| 2025-11-06 | 4.53 | $4.03 | 131653 |
| 2025-11-05 | 4.64 | $4.21 | 105800 |
| 2025-11-04 | 4.74 | $4.27 | 122718 |
| 2025-11-03 | 4.85 | $4.35 | 205303 |
| 2025-10-31 | 4.95 | $4.49 | 138035 |
| 2025-10-30 | 5.04 | $4.31 | 235800 |
| 2025-10-29 | 5.18 | $4.40 | 460341 |
| 2025-10-28 | 5.32 | $4.82 | 1.0M |
| 2025-10-27 | 5.40 | $5.23 | 3.4M |
| 2025-10-24 | 5.40 | $5.00 | 198100 |
| 2025-10-23 | 5.45 | $5.59 | 250000 |
| 2025-10-22 | 5.38 | $5.88 | 216109 |
| 2025-10-21 | 5.24 | $6.35 | 176900 |
| 2025-10-20 | 4.97 | $5.93 | 140941 |
| 2025-10-17 | 4.75 | $4.87 | 55100 |
| 2025-10-16 | 4.71 | $4.96 | 115000 |
| 2025-10-15 | 4.65 | $4.74 | 108000 |
| 2025-10-14 | 4.62 | $4.57 | 77200 |
| 2025-10-13 | 4.63 | $4.45 | 144600 |
| 2025-10-10 | 4.66 | $4.61 | 140200 |
| 2025-10-09 | 4.66 | $4.89 | 87300 |
| 2025-10-08 | 4.60 | $4.78 | 111600 |
| 2025-10-07 | 4.56 | $4.37 | 51300 |
| 2025-10-06 | 4.59 | $4.40 | 59700 |
| 2025-10-03 | 4.63 | $4.31 | 80700 |
| 2025-10-02 | 4.68 | $4.40 | 73900 |
| 2025-10-01 | 4.73 | $4.25 | 128200 |
| 2025-09-30 | 4.82 | $4.50 | 147800 |
| 2025-09-29 | 4.86 | $4.36 | 62500 |
| 2025-09-26 | 4.95 | $4.29 | 80400 |
| 2025-09-25 | 5.05 | $4.25 | 75800 |
| 2025-09-24 | 5.19 | $4.43 | 83800 |
| 2025-09-23 | 5.30 | $4.79 | 182200 |
| 2025-09-22 | 5.36 | $4.90 | 265600 |
| 2025-09-19 | 5.39 | $5.24 | 2.5M |
| 2025-09-18 | 5.36 | $5.40 | 173500 |
| 2025-09-17 | 5.28 | $5.61 | 202200 |
| 2025-09-16 | 5.15 | $5.71 | 262918 |
| 2025-09-15 | 4.97 | $5.82 | 288100 |
| 2025-09-12 | 4.73 | $5.57 | 215700 |
| 2025-09-11 | 4.51 | $5.00 | 157700 |
| 2025-09-10 | 4.37 | $4.82 | 122500 |
| 2025-09-09 | 4.24 | $4.64 | 146300 |
| 2025-09-08 | 4.13 | $4.64 | 253200 |
| 2025-09-05 | 4.00 | $4.16 | 80300 |
| 2025-09-04 | 3.95 | $3.99 | 88500 |
| 2025-09-03 | 3.93 | $4.10 | 127300 |
| 2025-09-02 | 3.88 | $4.11 | 132600 |
| 2025-08-29 | 3.82 | $4.02 | 178900 |
| 2025-08-28 | 3.77 | $3.60 | 67300 |
| 2025-08-27 | 3.79 | $3.66 | 64000 |
| 2025-08-26 | 3.81 | $3.78 | 56000 |
| 2025-08-25 | 3.81 | $3.70 | 58400 |
| 2025-08-22 | 3.82 | $4.15 | 155000 |
| 2025-08-21 | 3.74 | $3.82 | 44300 |
| 2025-08-20 | 3.71 | $3.56 | 66300 |
| 2025-08-19 | 3.73 | $3.66 | 118900 |
| 2025-08-18 | 3.74 | $3.80 | 106200 |
| 2025-08-15 | 3.71 | $4.04 | 117310 |
| 2025-08-14 | 3.63 | $3.92 | 71428 |
| 2025-08-13 | 3.57 | $4.06 | 104023 |
| 2025-08-12 | 3.46 | $3.71 | 97700 |
| 2025-08-11 | 3.41 | $3.50 | 75800 |
| 2025-08-08 | 3.39 | $3.62 | 46700 |
| 2025-08-07 | 3.35 | $3.61 | 90400 |
| 2025-08-06 | 3.31 | $3.80 | 110800 |
| 2025-08-05 | 3.22 | $3.80 | 142500 |
| 2025-08-04 | 3.11 | $3.43 | 64400 |
| 2025-08-01 | 3.06 | $3.07 | 86100 |
| 2025-07-31 | 3.09 | $3.21 | 74000 |
| 2025-07-30 | 3.09 | $3.33 | 660300 |
| 2025-07-29 | 3.07 | $3.20 | 52900 |
| 2025-07-28 | 3.07 | $3.35 | 110700 |
| 2025-07-25 | 3.05 | $3.25 | 76100 |
| 2025-07-24 | 3.04 | $3.28 | 52500 |
| 2025-07-23 | 3.03 | $3.30 | 132800 |
| 2025-07-22 | 3.01 | $3.17 | 110100 |
| 2025-07-21 | 3.02 | $3.01 | 82281 |
| 2025-07-18 | 3.06 | $3.05 | 103348 |
| 2025-07-17 | 3.11 | $3.12 | 177025 |
| 2025-07-16 | 3.15 | $2.96 | 233735 |
| 2025-07-15 | 3.24 | $2.90 | 514100 |
| 2025-07-14 | 3.35 | $3.07 | 183400 |
| 2025-07-11 | 3.45 | $3.18 | 148200 |
| 2025-07-10 | 3.55 | $3.33 | 194500 |
| 2025-07-09 | 3.63 | $3.35 | 356700 |
| 2025-07-08 | 3.71 | $3.51 | 310900 |
| 2025-07-07 | 3.78 | $3.48 | 332600 |
| 2025-07-03 | 3.87 | $3.80 | 209036 |
| 2025-07-02 | 3.91 | $3.71 | 120700 |
| 2025-07-01 | 3.97 | $3.72 | 251800 |
| 2025-06-30 | 4.05 | $3.79 | 242000 |
| 2025-06-27 | 4.12 | $4.06 | 1.5M |
| 2025-06-26 | 4.14 | $4.00 | 163100 |
| 2025-06-25 | 4.18 | $3.96 | 120400 |
| 2025-06-24 | 4.24 | $4.03 | 260500 |
| 2025-06-23 | 4.30 | $3.80 | 193900 |
| 2025-06-20 | 4.41 | $4.07 | 890500 |
| 2025-06-18 | 4.48 | $4.06 | 197300 |
| 2025-06-17 | 4.56 | $3.75 | 205942 |
| 2025-06-16 | 4.72 | $4.01 | 254000 |
| 2025-06-13 | 4.86 | $4.38 | 280000 |
| 2025-06-12 | 4.93 | $4.87 | 210400 |
| 2025-06-11 | 4.92 | $5.12 | 275000 |
| 2025-06-10 | 4.84 | $5.35 | 336200 |
| 2025-06-09 | 4.71 | $5.37 | 203100 |
| 2025-06-06 | 4.54 | $4.74 | 119700 |
| 2025-06-05 | 4.49 | $4.96 | 193200 |
| 2025-06-04 | 4.37 | $4.74 | 66800 |
| 2025-06-03 | 4.29 | $4.47 | 97800 |
| 2025-06-02 | 4.25 | $4.63 | 120300 |
| 2025-05-30 | 4.16 | $4.24 | 156700 |
| 2025-05-29 | 4.15 | $4.51 | 105600 |
| 2025-05-28 | 4.08 | $4.74 | 310200 |
| 2025-05-27 | 3.94 | $4.80 | 368000 |
| 2025-05-23 | 3.78 | $3.64 | 191600 |
| 2025-05-22 | 3.83 | $3.23 | 122600 |
| 2025-05-21 | 3.98 | $3.56 | 166400 |
| 2025-05-20 | 4.08 | $3.82 | 112600 |
| 2025-05-19 | 4.15 | $3.99 | 254400 |
| 2025-05-16 | 4.19 | $4.15 | 95200 |
| 2025-05-15 | 4.21 | $3.97 | 102100 |
| 2025-05-14 | 4.26 | $4.10 | 105000 |
| 2025-05-13 | 4.30 | $4.55 | 81500 |
| 2025-05-12 | 4.25 | $4.52 | 95500 |
| 2025-05-09 | 4.20 | $4.21 | 79700 |
| 2025-05-08 | 4.21 | $4.38 | 113900 |
| 2025-05-07 | 4.18 | $4.03 | 111600 |
| 2025-05-06 | 4.22 | $4.04 | 110000 |
| 2025-05-05 | 4.26 | $4.08 | 187306 |
| 2025-05-02 | 4.30 | $4.43 | 98307 |
| 2025-05-01 | 4.28 | $4.73 | 188700 |
| 2025-04-30 | 4.19 | $4.95 | 130800 |
| 2025-04-29 | 4.04 | $5.51 | 260400 |
| 2025-04-28 | 3.75 | $5.39 | 446300 |
| 2025-04-25 | 3.44 | $4.98 | 219400 |
| 2025-04-24 | 3.17 | $5.14 | 349400 |
| 2025-04-23 | 2.82 | $4.48 | 498400 |
| 2025-04-22 | 2.57 | $3.51 | 286300 |
| 2025-04-21 | 2.48 | $3.14 | 324500 |
| 2025-04-17 | 2.46 | $2.88 | 269500 |
| 2025-04-16 | 2.50 | $2.85 | 249800 |
| 2025-04-15 | 2.56 | $3.07 | 474800 |
| 2025-04-14 | 2.59 | $2.58 | 501700 |
| 2025-04-11 | 2.73 | $2.47 | 214900 |
| 2025-04-10 | 2.93 | $2.94 | 145124 |
| 2025-04-09 | 3.06 | $3.20 | 437100 |
| 2025-04-08 | 3.17 | $2.68 | 301200 |
| 2025-04-07 | 3.42 | $2.90 | 293200 |
| 2025-04-04 | 3.66 | $3.22 | 392935 |
| 2025-04-03 | 3.89 | $3.30 | 229400 |
| 2025-04-02 | 4.13 | $3.65 | 448600 |
| 2025-04-01 | 4.35 | $3.40 | 269000 |
| 2025-03-31 | 4.67 | $3.64 | 326500 |
| 2025-03-28 | 4.99 | $3.80 | 309800 |
| 2025-03-27 | 5.33 | $4.20 | 200717 |
| 2025-03-26 | 5.64 | $4.66 | 194300 |
| 2025-03-25 | 5.91 | $4.92 | 319900 |
| 2025-03-24 | 6.18 | $5.12 | 561300 |
| 2025-03-21 | 6.44 | $5.18 | 2.0M |
| 2025-03-20 | 6.74 | $5.76 | 180700 |
| 2025-03-19 | 6.96 | $6.21 | 191000 |
| 2025-03-18 | 7.13 | $6.32 | 132400 |
| 2025-03-17 | 7.30 | $6.72 | 128500 |
| 2025-03-14 | 7.41 | $6.86 | 197100 |
| 2025-03-13 | 7.51 | $6.83 | 64217 |
| 2025-03-12 | 7.63 | $7.28 | 206200 |
| 2025-03-11 | 7.68 | $7.37 | 80900 |
| 2025-03-10 | 7.71 | $7.06 | 144319 |
| 2025-03-07 | 7.80 | $7.56 | 99100 |
| 2025-03-06 | 7.81 | $7.89 | 188200 |
| 2025-03-05 | 7.75 | $7.98 | 111600 |
| 2025-03-04 | 7.65 | $7.43 | 56700 |
| 2025-03-03 | 7.65 | $7.17 | 62700 |
| 2025-02-28 | 7.71 | $7.00 | 100100 |
| 2025-02-27 | 7.81 | $7.05 | 91900 |
| 2025-02-26 | 7.90 | $7.61 | 112700 |
| 2025-02-25 | 7.90 | $7.17 | 124100 |
| 2025-02-24 | 7.98 | $7.27 | 147600 |
| 2025-02-21 | 8.05 | $8.25 | 127104 |
| 2025-02-20 | 7.92 | $8.27 | 153400 |
| 2025-02-19 | 7.76 | $8.18 | 72400 |
| 2025-02-18 | 7.59 | $8.65 | 173000 |
| 2025-02-14 | 7.29 | $7.99 | 99911 |
| 2025-02-13 | 7.08 | $7.84 | 101020 |
| 2025-02-12 | 6.87 | $8.17 | 192300 |
| 2025-02-11 | 6.54 | $7.65 | 210500 |
| 2025-02-10 | 6.28 | $6.60 | 152296 |
| 2025-02-07 | 6.19 | $6.20 | 54937 |
| 2025-02-06 | 6.16 | $6.19 | 70834 |
| 2025-02-05 | 6.14 | $6.20 | 34948 |
| 2025-02-04 | 6.11 | $6.18 | 44848 |
| 2025-02-03 | 6.08 | $6.20 | 116308 |
| 2025-01-31 | 6.04 | $6.20 | 285442 |
| 2025-01-30 | 5.99 | $5.98 | 78924 |
| 2025-01-29 | 5.97 | $5.95 | 77529 |
| 2025-01-28 | 5.97 | $6.00 | 41929 |
| 2025-01-27 | 5.95 | $6.00 | 64514 |
| 2025-01-24 | 5.92 | $5.99 | 45311 |
| 2025-01-23 | 5.89 | $5.96 | 97240 |
| 2025-01-22 | 5.87 | $5.99 | 67805 |
| 2025-01-21 | 5.83 | $5.88 | 47998 |
| 2025-01-17 | 5.81 | $5.99 | 52462 |
| 2025-01-16 | 5.76 | $6.00 | 918644 |
| 2025-01-15 | 5.70 | $5.87 | 62230 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
8.84
2026-07-17
Close Price
$8.65
Vol: 310360
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.13
Average
5.51
Maximum
10.28
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.84 | $8.65 | 310360 |
| 2026-07-16 | 9.00 | $8.34 | 2.0M |
| 2026-07-15 | 9.30 | $8.69 | 856507 |
| 2026-07-14 | 9.55 | $8.95 | 790600 |
| 2026-07-13 | 9.78 | $9.36 | 690652 |
| 2026-07-10 | 9.93 | $9.77 | 695045 |
| 2026-07-09 | 9.98 | $9.49 | 1.1M |
| 2026-07-08 | 10.12 | $9.71 | 1.5M |
| 2026-07-07 | 10.22 | $9.92 | 1.2M |
| 2026-07-06 | 10.28 | $10.57 | 2.3M |
| 2026-07-02 | 10.13 | $10.24 | 1.3M |
| 2026-07-01 | 10.05 | $9.94 | 2.4M |
| 2026-06-30 | 10.04 | $9.85 | 1.7M |
| 2026-06-29 | 10.05 | $9.78 | 1.5M |
| 2026-06-26 | 10.08 | $9.69 | 4.7M |
| 2026-06-25 | 10.14 | $9.88 | 1.3M |
| 2026-06-24 | 10.14 | $10.40 | 1.6M |
| 2026-06-23 | 9.97 | $10.28 | 1.6M |
| 2026-06-22 | 9.80 | $9.59 | 1.0M |
| 2026-06-18 | 9.79 | $9.78 | 1.5M |
| 2026-06-17 | 9.71 | $9.50 | 1.2M |
| 2026-06-16 | 9.70 | $9.27 | 1.1M |
| 2026-06-15 | 9.75 | $9.42 | 855500 |
| 2026-06-12 | 9.76 | $9.15 | 691707 |
| 2026-06-11 | 9.84 | $9.31 | 978173 |
| 2026-06-10 | 9.88 | $9.50 | 1.0M |
| 2026-06-09 | 9.85 | $9.47 | 1.7M |
| 2026-06-08 | 9.81 | $9.34 | 1.0M |
| 2026-06-05 | 9.79 | $9.64 | 1.3M |
| 2026-06-04 | 9.66 | $9.65 | 2.1M |
| 2026-06-03 | 9.48 | $8.95 | 1.1M |
| 2026-06-02 | 9.47 | $9.29 | 975763 |
| 2026-06-01 | 9.33 | $9.10 | 2.1M |
| 2026-05-29 | 9.21 | $8.62 | 1.1M |
| 2026-05-28 | 9.20 | $8.77 | 867256 |
| 2026-05-27 | 9.12 | $8.86 | 1.1M |
| 2026-05-26 | 8.99 | $9.08 | 1.6M |
| 2026-05-22 | 8.73 | $9.62 | 2.3M |
| 2026-05-21 | 8.24 | $9.00 | 2.2M |
| 2026-05-20 | 7.82 | $8.62 | 1.7M |
| 2026-05-19 | 7.42 | $7.70 | 1.6M |
| 2026-05-18 | 7.21 | $7.57 | 1.1M |
| 2026-05-15 | 7.00 | $7.24 | 1.0M |
| 2026-05-14 | 6.83 | $7.25 | 1.5M |
| 2026-05-13 | 6.62 | $6.53 | 710719 |
| 2026-05-12 | 6.59 | $6.70 | 566000 |
| 2026-05-11 | 6.49 | $6.51 | 821100 |
| 2026-05-08 | 6.42 | $6.58 | 603620 |
| 2026-05-07 | 6.32 | $6.51 | 490700 |
| 2026-05-06 | 6.21 | $6.39 | 637300 |
| 2026-05-05 | 6.11 | $6.19 | 413225 |
| 2026-05-04 | 6.06 | $6.13 | 612609 |
| 2026-05-01 | 6.00 | $6.36 | 1.1M |
| 2026-04-30 | 5.86 | $6.15 | 754033 |
| 2026-04-29 | 5.76 | $5.90 | 725617 |
| 2026-04-28 | 5.71 | $5.68 | 1.2M |
| 2026-04-27 | 5.73 | $5.66 | 800103 |
| 2026-04-24 | 5.75 | $5.58 | 663529 |
| 2026-04-23 | 5.80 | $5.53 | 412156 |
| 2026-04-22 | 5.88 | $5.69 | 551975 |
| 2026-04-21 | 5.92 | $5.70 | 440776 |
| 2026-04-20 | 5.97 | $5.92 | 483709 |
| 2026-04-17 | 5.96 | $6.07 | 930126 |
| 2026-04-16 | 5.89 | $5.96 | 993001 |
| 2026-04-15 | 5.85 | $6.29 | 460642 |
| 2026-04-14 | 5.69 | $6.29 | 770161 |
| 2026-04-13 | 5.50 | $6.20 | 921200 |
| 2026-04-10 | 5.30 | $5.68 | 520578 |
| 2026-04-09 | 5.22 | $5.51 | 555830 |
| 2026-04-08 | 5.18 | $5.44 | 645700 |
| 2026-04-07 | 5.15 | $5.32 | 635200 |
| 2026-04-06 | 5.16 | $5.16 | 608800 |
| 2026-04-02 | 5.24 | $5.50 | 527714 |
| 2026-04-01 | 5.22 | $5.32 | 1.9M |
| 2026-03-31 | 5.26 | $5.55 | 1.5M |
| 2026-03-30 | 5.24 | $5.11 | 1.0M |
| 2026-03-27 | 5.37 | $5.19 | 1.1M |
| 2026-03-26 | 5.50 | $5.39 | 903845 |
| 2026-03-25 | 5.60 | $5.53 | 594231 |
| 2026-03-24 | 5.68 | $5.39 | 502800 |
| 2026-03-23 | 5.82 | $5.47 | 672793 |
| 2026-03-20 | 5.98 | $5.60 | 6.2M |
| 2026-03-19 | 6.13 | $5.89 | 532914 |
| 2026-03-18 | 6.21 | $5.89 | 637300 |
| 2026-03-17 | 6.32 | $5.97 | 907702 |
| 2026-03-16 | 6.42 | $6.27 | 744827 |
| 2026-03-13 | 6.45 | $6.19 | 674231 |
| 2026-03-12 | 6.51 | $6.58 | 1.0M |
| 2026-03-11 | 6.45 | $6.69 | 1.2M |
| 2026-03-10 | 6.35 | $6.38 | 1.1M |
| 2026-03-09 | 6.31 | $5.93 | 1.2M |
| 2026-03-06 | 6.41 | $6.20 | 821249 |
| 2026-03-05 | 6.44 | $6.33 | 657500 |
| 2026-03-04 | 6.44 | $6.35 | 906328 |
| 2026-03-03 | 6.42 | $6.44 | 1.1M |
| 2026-03-02 | 6.36 | $6.62 | 999309 |
| 2026-02-27 | 6.24 | $6.51 | 1.1M |
| 2026-02-26 | 6.11 | $6.34 | 656717 |
| 2026-02-25 | 6.02 | $6.27 | 782200 |
| 2026-02-24 | 5.92 | $6.20 | 632400 |
| 2026-02-23 | 5.82 | $6.16 | 1.2M |
| 2026-02-20 | 5.71 | $5.68 | 346091 |
| 2026-02-19 | 5.72 | $5.76 | 237600 |
| 2026-02-18 | 5.72 | $5.72 | 502497 |
| 2026-02-17 | 5.72 | $5.63 | 526580 |
| 2026-02-13 | 5.76 | $5.71 | 995651 |
| 2026-02-12 | 5.77 | $5.68 | 677537 |
| 2026-02-11 | 5.80 | $5.72 | 605300 |
| 2026-02-10 | 5.82 | $5.79 | 734854 |
| 2026-02-09 | 5.82 | $5.61 | 692622 |
| 2026-02-06 | 5.88 | $5.49 | 997200 |
| 2026-02-05 | 5.98 | $5.22 | 1.3M |
| 2026-02-04 | 6.19 | $5.57 | 1.5M |
| 2026-02-03 | 6.32 | $5.92 | 921401 |
| 2026-02-02 | 6.37 | $6.15 | 1.5M |
| 2026-01-30 | 6.35 | $5.97 | 1.3M |
| 2026-01-29 | 6.38 | $6.25 | 1.0M |
| 2026-01-28 | 6.32 | $6.35 | 715445 |
| 2026-01-27 | 6.20 | $6.31 | 726800 |
| 2026-01-26 | 6.06 | $6.29 | 933642 |
| 2026-01-23 | 5.89 | $6.46 | 1.5M |
| 2026-01-22 | 5.63 | $6.57 | 6.0M |
| 2026-01-21 | 5.26 | $6.06 | 17.5M |
| 2026-01-20 | 4.98 | $5.75 | 5.8M |
| 2026-01-16 | 4.73 | $5.11 | 525171 |
| 2026-01-15 | 4.63 | $4.67 | 184600 |
| 2026-01-14 | 4.66 | $4.51 | 129907 |
| 2026-01-13 | 4.73 | $4.49 | 118700 |
| 2026-01-12 | 4.83 | $4.55 | 198121 |
| 2026-01-09 | 4.94 | $4.55 | 219306 |
| 2026-01-08 | 5.07 | $4.84 | 132254 |
| 2026-01-07 | 5.13 | $4.95 | 211700 |
| 2026-01-06 | 5.17 | $4.96 | 145930 |
| 2026-01-05 | 5.21 | $4.78 | 214603 |
| 2026-01-02 | 5.32 | $4.92 | 137319 |
| 2025-12-31 | 5.40 | $4.99 | 185280 |
| 2025-12-30 | 5.48 | $5.08 | 119840 |
| 2025-12-29 | 5.53 | $5.25 | 220465 |
| 2025-12-26 | 5.54 | $5.59 | 191898 |
| 2025-12-24 | 5.43 | $5.41 | 86400 |
| 2025-12-23 | 5.36 | $5.29 | 177900 |
| 2025-12-22 | 5.30 | $5.32 | 176982 |
| 2025-12-19 | 5.21 | $4.94 | 611126 |
| 2025-12-18 | 5.21 | $5.47 | 541400 |
| 2025-12-17 | 5.05 | $4.74 | 104100 |
| 2025-12-16 | 5.07 | $4.95 | 360300 |
| 2025-12-15 | 5.03 | $4.73 | 114049 |
| 2025-12-12 | 5.04 | $4.98 | 169200 |
| 2025-12-11 | 4.97 | $5.25 | 208200 |
| 2025-12-10 | 4.79 | $5.33 | 231000 |
| 2025-12-09 | 4.54 | $4.73 | 145529 |
| 2025-12-08 | 4.43 | $4.77 | 201844 |
| 2025-12-05 | 4.28 | $4.67 | 81100 |
| 2025-12-04 | 4.12 | $4.54 | 53535 |
| 2025-12-03 | 3.97 | $4.46 | 104637 |
| 2025-12-02 | 3.82 | $4.18 | 81501 |
| 2025-12-01 | 3.72 | $4.04 | 99000 |
| 2025-11-28 | 3.65 | $4.10 | 112500 |
| 2025-11-26 | 3.54 | $4.17 | 157402 |
| 2025-11-25 | 3.40 | $3.85 | 105500 |
| 2025-11-24 | 3.33 | $3.73 | 172435 |
| 2025-11-21 | 3.28 | $3.52 | 114000 |
| 2025-11-20 | 3.31 | $3.38 | 59174 |
| 2025-11-19 | 3.38 | $3.40 | 105010 |
| 2025-11-18 | 3.48 | $3.51 | 117951 |
| 2025-11-17 | 3.57 | $3.57 | 185537 |
| 2025-11-14 | 3.67 | $3.69 | 215300 |
| 2025-11-13 | 3.76 | $3.79 | 191800 |
| 2025-11-12 | 3.84 | $3.89 | 126782 |
| 2025-11-11 | 3.91 | $3.78 | 120333 |
| 2025-11-10 | 4.04 | $3.96 | 99826 |
| 2025-11-07 | 4.15 | $3.98 | 163300 |
| 2025-11-06 | 4.28 | $4.03 | 131653 |
| 2025-11-05 | 4.42 | $4.21 | 105800 |
| 2025-11-04 | 4.54 | $4.27 | 122718 |
| 2025-11-03 | 4.67 | $4.35 | 205303 |
| 2025-10-31 | 4.81 | $4.49 | 138035 |
| 2025-10-30 | 4.93 | $4.31 | 235800 |
| 2025-10-29 | 5.14 | $4.40 | 460341 |
| 2025-10-28 | 5.36 | $4.82 | 1.0M |
| 2025-10-27 | 5.50 | $5.23 | 3.4M |
| 2025-10-24 | 5.53 | $5.00 | 198100 |
| 2025-10-23 | 5.63 | $5.59 | 250000 |
| 2025-10-22 | 5.57 | $5.88 | 216109 |
| 2025-10-21 | 5.39 | $6.35 | 176900 |
| 2025-10-20 | 5.02 | $5.93 | 140941 |
| 2025-10-17 | 4.70 | $4.87 | 55100 |
| 2025-10-16 | 4.65 | $4.96 | 115000 |
| 2025-10-15 | 4.55 | $4.74 | 108000 |
| 2025-10-14 | 4.51 | $4.57 | 77200 |
| 2025-10-13 | 4.50 | $4.45 | 144600 |
| 2025-10-10 | 4.54 | $4.61 | 140200 |
| 2025-10-09 | 4.53 | $4.89 | 87300 |
| 2025-10-08 | 4.44 | $4.78 | 111600 |
| 2025-10-07 | 4.36 | $4.37 | 51300 |
| 2025-10-06 | 4.39 | $4.40 | 59700 |
| 2025-10-03 | 4.43 | $4.31 | 80700 |
| 2025-10-02 | 4.50 | $4.40 | 73900 |
| 2025-10-01 | 4.55 | $4.25 | 128200 |
| 2025-09-30 | 4.67 | $4.50 | 147800 |
| 2025-09-29 | 4.74 | $4.36 | 62500 |
| 2025-09-26 | 4.86 | $4.29 | 80400 |
| 2025-09-25 | 5.03 | $4.25 | 75800 |
| 2025-09-24 | 5.24 | $4.43 | 83800 |
| 2025-09-23 | 5.44 | $4.79 | 182200 |
| 2025-09-22 | 5.56 | $4.90 | 265600 |
| 2025-09-19 | 5.67 | $5.24 | 2.5M |
| 2025-09-18 | 5.68 | $5.40 | 173500 |
| 2025-09-17 | 5.64 | $5.61 | 202200 |
| 2025-09-16 | 5.50 | $5.71 | 262918 |
| 2025-09-15 | 5.30 | $5.82 | 288100 |
| 2025-09-12 | 5.01 | $5.57 | 215700 |
| 2025-09-11 | 4.73 | $5.00 | 157700 |
| 2025-09-10 | 4.56 | $4.82 | 122500 |
| 2025-09-09 | 4.41 | $4.64 | 146300 |
| 2025-09-08 | 4.27 | $4.64 | 253200 |
| 2025-09-05 | 4.11 | $4.16 | 80300 |
| 2025-09-04 | 4.05 | $3.99 | 88500 |
| 2025-09-03 | 4.03 | $4.10 | 127300 |
| 2025-09-02 | 3.98 | $4.11 | 132600 |
| 2025-08-29 | 3.90 | $4.02 | 178900 |
| 2025-08-28 | 3.84 | $3.60 | 67300 |
| 2025-08-27 | 3.89 | $3.66 | 64000 |
| 2025-08-26 | 3.93 | $3.78 | 56000 |
| 2025-08-25 | 3.94 | $3.70 | 58400 |
| 2025-08-22 | 3.98 | $4.15 | 155000 |
| 2025-08-21 | 3.88 | $3.82 | 44300 |
| 2025-08-20 | 3.86 | $3.56 | 66300 |
| 2025-08-19 | 3.91 | $3.66 | 118900 |
| 2025-08-18 | 3.94 | $3.80 | 106200 |
| 2025-08-15 | 3.93 | $4.04 | 117310 |
| 2025-08-14 | 3.84 | $3.92 | 71428 |
| 2025-08-13 | 3.77 | $4.06 | 104023 |
| 2025-08-12 | 3.63 | $3.71 | 97700 |
| 2025-08-11 | 3.57 | $3.50 | 75800 |
| 2025-08-08 | 3.56 | $3.62 | 46700 |
| 2025-08-07 | 3.51 | $3.61 | 90400 |
| 2025-08-06 | 3.46 | $3.80 | 110800 |
| 2025-08-05 | 3.33 | $3.80 | 142500 |
| 2025-08-04 | 3.17 | $3.43 | 64400 |
| 2025-08-01 | 3.10 | $3.07 | 86100 |
| 2025-07-31 | 3.13 | $3.21 | 74000 |
| 2025-07-30 | 3.12 | $3.33 | 660300 |
| 2025-07-29 | 3.08 | $3.20 | 52900 |
| 2025-07-28 | 3.07 | $3.35 | 110700 |
| 2025-07-25 | 3.01 | $3.25 | 76100 |
| 2025-07-24 | 2.98 | $3.28 | 52500 |
| 2025-07-23 | 2.94 | $3.30 | 132800 |
| 2025-07-22 | 2.88 | $3.17 | 110100 |
| 2025-07-21 | 2.86 | $3.01 | 82281 |
| 2025-07-18 | 2.89 | $3.05 | 103348 |
| 2025-07-17 | 2.92 | $3.12 | 177025 |
| 2025-07-16 | 2.95 | $2.96 | 233735 |
| 2025-07-15 | 3.03 | $2.90 | 514100 |
| 2025-07-14 | 3.16 | $3.07 | 183400 |
| 2025-07-11 | 3.27 | $3.18 | 148200 |
| 2025-07-10 | 3.37 | $3.33 | 194500 |
| 2025-07-09 | 3.45 | $3.35 | 356700 |
| 2025-07-08 | 3.55 | $3.51 | 310900 |
| 2025-07-07 | 3.63 | $3.48 | 332600 |
| 2025-07-03 | 3.73 | $3.80 | 209036 |
| 2025-07-02 | 3.76 | $3.71 | 120700 |
| 2025-07-01 | 3.83 | $3.72 | 251800 |
| 2025-06-30 | 3.91 | $3.79 | 242000 |
| 2025-06-27 | 4.00 | $4.06 | 1.5M |
| 2025-06-26 | 4.01 | $4.00 | 163100 |
| 2025-06-25 | 4.06 | $3.96 | 120400 |
| 2025-06-24 | 4.13 | $4.03 | 260500 |
| 2025-06-23 | 4.19 | $3.80 | 193900 |
| 2025-06-20 | 4.34 | $4.07 | 890500 |
| 2025-06-18 | 4.44 | $4.06 | 197300 |
| 2025-06-17 | 4.56 | $3.75 | 205942 |
| 2025-06-16 | 4.81 | $4.01 | 254000 |
| 2025-06-13 | 5.03 | $4.38 | 280000 |
| 2025-06-12 | 5.17 | $4.87 | 210400 |
| 2025-06-11 | 5.19 | $5.12 | 275000 |
| 2025-06-10 | 5.12 | $5.35 | 336200 |
| 2025-06-09 | 4.96 | $5.37 | 203100 |
| 2025-06-06 | 4.76 | $4.74 | 119700 |
| 2025-06-05 | 4.70 | $4.96 | 193200 |
| 2025-06-04 | 4.56 | $4.74 | 66800 |
| 2025-06-03 | 4.46 | $4.47 | 97800 |
| 2025-06-02 | 4.41 | $4.63 | 120300 |
| 2025-05-30 | 4.31 | $4.24 | 156700 |
| 2025-05-29 | 4.30 | $4.51 | 105600 |
| 2025-05-28 | 4.21 | $4.74 | 310200 |
| 2025-05-27 | 4.02 | $4.80 | 368000 |
| 2025-05-23 | 3.77 | $3.64 | 191600 |
| 2025-05-22 | 3.84 | $3.23 | 122600 |
| 2025-05-21 | 4.05 | $3.56 | 166400 |
| 2025-05-20 | 4.20 | $3.82 | 112600 |
| 2025-05-19 | 4.31 | $3.99 | 254400 |
| 2025-05-16 | 4.39 | $4.15 | 95200 |
| 2025-05-15 | 4.43 | $3.97 | 102100 |
| 2025-05-14 | 4.53 | $4.10 | 105000 |
| 2025-05-13 | 4.62 | $4.55 | 81500 |
| 2025-05-12 | 4.57 | $4.52 | 95500 |
| 2025-05-09 | 4.53 | $4.21 | 79700 |
| 2025-05-08 | 4.56 | $4.38 | 113900 |
| 2025-05-07 | 4.55 | $4.03 | 111600 |
| 2025-05-06 | 4.65 | $4.04 | 110000 |
| 2025-05-05 | 4.76 | $4.08 | 187306 |
| 2025-05-02 | 4.87 | $4.43 | 98307 |
| 2025-05-01 | 4.90 | $4.73 | 188700 |
| 2025-04-30 | 4.83 | $4.95 | 130800 |
| 2025-04-29 | 4.66 | $5.51 | 260400 |
| 2025-04-28 | 4.28 | $5.39 | 446300 |
| 2025-04-25 | 3.86 | $4.98 | 219400 |
| 2025-04-24 | 3.47 | $5.14 | 349400 |
| 2025-04-23 | 2.94 | $4.48 | 498400 |
| 2025-04-22 | 2.53 | $3.51 | 286300 |
| 2025-04-21 | 2.33 | $3.14 | 324500 |
| 2025-04-17 | 2.23 | $2.88 | 269500 |
| 2025-04-16 | 2.20 | $2.85 | 249800 |
| 2025-04-15 | 2.19 | $3.07 | 474800 |
| 2025-04-14 | 2.13 | $2.58 | 501700 |
| 2025-04-11 | 2.22 | $2.47 | 214900 |
| 2025-04-10 | 2.39 | $2.94 | 145124 |
| 2025-04-09 | 2.47 | $3.20 | 437100 |
| 2025-04-08 | 2.51 | $2.68 | 301200 |
| 2025-04-07 | 2.73 | $2.90 | 293200 |
| 2025-04-04 | 2.96 | $3.22 | 392935 |
| 2025-04-03 | 3.15 | $3.30 | 229400 |
| 2025-04-02 | 3.39 | $3.65 | 448600 |
| 2025-04-01 | 3.58 | $3.40 | 269000 |
| 2025-03-31 | 3.91 | $3.64 | 326500 |
| 2025-03-28 | 4.26 | $3.80 | 309800 |
| 2025-03-27 | 4.65 | $4.20 | 200717 |
| 2025-03-26 | 5.01 | $4.66 | 194300 |
| 2025-03-25 | 5.32 | $4.92 | 319900 |
| 2025-03-24 | 5.63 | $5.12 | 561300 |
| 2025-03-21 | 5.94 | $5.18 | 2.0M |
| 2025-03-20 | 6.32 | $5.76 | 180700 |
| 2025-03-19 | 6.61 | $6.21 | 191000 |
| 2025-03-18 | 6.81 | $6.32 | 132400 |
| 2025-03-17 | 7.04 | $6.72 | 128500 |
| 2025-03-14 | 7.18 | $6.86 | 197100 |
| 2025-03-13 | 7.31 | $6.83 | 64217 |
| 2025-03-12 | 7.49 | $7.28 | 206200 |
| 2025-03-11 | 7.55 | $7.37 | 80900 |
| 2025-03-10 | 7.60 | $7.06 | 144319 |
| 2025-03-07 | 7.75 | $7.56 | 99100 |
| 2025-03-06 | 7.78 | $7.89 | 188200 |
| 2025-03-05 | 7.71 | $7.98 | 111600 |
| 2025-03-04 | 7.58 | $7.43 | 56700 |
| 2025-03-03 | 7.60 | $7.17 | 62700 |
| 2025-02-28 | 7.70 | $7.00 | 100100 |
| 2025-02-27 | 7.87 | $7.05 | 91900 |
| 2025-02-26 | 8.06 | $7.61 | 112700 |
| 2025-02-25 | 8.10 | $7.17 | 124100 |
| 2025-02-24 | 8.28 | $7.27 | 147600 |
| 2025-02-21 | 8.45 | $8.25 | 127104 |
| 2025-02-20 | 8.34 | $8.27 | 153400 |
| 2025-02-19 | 8.19 | $8.18 | 72400 |
| 2025-02-18 | 8.03 | $8.65 | 173000 |
| 2025-02-14 | 7.66 | $7.99 | 99911 |
| 2025-02-13 | 7.42 | $7.84 | 101020 |
| 2025-02-12 | 7.15 | $8.17 | 192300 |
| 2025-02-11 | 6.72 | $7.65 | 210500 |
| 2025-02-10 | 6.36 | $6.60 | 152296 |
| 2025-02-07 | 6.24 | $6.20 | 54937 |
| 2025-02-06 | 6.23 | $6.19 | 70834 |
| 2025-02-05 | 6.21 | $6.20 | 34948 |
| 2025-02-04 | 6.18 | $6.18 | 44848 |
| 2025-02-03 | 6.15 | $6.20 | 116308 |
| 2025-01-31 | 6.10 | $6.20 | 285442 |
| 2025-01-30 | 6.04 | $5.98 | 78924 |
| 2025-01-29 | 6.03 | $5.95 | 77529 |
| 2025-01-28 | 6.03 | $6.00 | 41929 |
| 2025-01-27 | 6.01 | $6.00 | 64514 |
| 2025-01-24 | 5.99 | $5.99 | 45311 |
| 2025-01-23 | 5.96 | $5.96 | 97240 |
| 2025-01-22 | 5.94 | $5.99 | 67805 |
| 2025-01-21 | 5.89 | $5.88 | 47998 |
| 2025-01-17 | 5.88 | $5.99 | 52462 |
| 2025-01-16 | 5.82 | $6.00 | 918644 |
| 2025-01-15 | 5.74 | $5.87 | 62230 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
46.33
2026-07-17
Close Price
$8.65
Vol: 310360
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.37
Average
52.76
Maximum
84.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.33 | $8.65 | 310360 |
| 2026-07-16 | 43.19 | $8.34 | 2.0M |
| 2026-07-15 | 46.08 | $8.69 | 856507 |
| 2026-07-14 | 48.37 | $8.95 | 790600 |
| 2026-07-13 | 52.25 | $9.36 | 690652 |
| 2026-07-10 | 56.56 | $9.77 | 695045 |
| 2026-07-09 | 54.11 | $9.49 | 1.1M |
| 2026-07-08 | 56.49 | $9.71 | 1.5M |
| 2026-07-07 | 58.84 | $9.92 | 1.2M |
| 2026-07-06 | 67.05 | $10.57 | 2.3M |
| 2026-07-02 | 64.68 | $10.24 | 1.3M |
| 2026-07-01 | 62.33 | $9.94 | 2.4M |
| 2026-06-30 | 61.60 | $9.85 | 1.7M |
| 2026-06-29 | 61.05 | $9.78 | 1.5M |
| 2026-06-26 | 60.34 | $9.69 | 4.7M |
| 2026-06-25 | 62.60 | $9.88 | 1.3M |
| 2026-06-24 | 69.35 | $10.40 | 1.6M |
| 2026-06-23 | 68.61 | $10.28 | 1.6M |
| 2026-06-22 | 63.83 | $9.59 | 1.0M |
| 2026-06-18 | 66.48 | $9.78 | 1.5M |
| 2026-06-17 | 64.41 | $9.50 | 1.2M |
| 2026-06-16 | 62.61 | $9.27 | 1.1M |
| 2026-06-15 | 64.64 | $9.42 | 855500 |
| 2026-06-12 | 62.56 | $9.15 | 691707 |
| 2026-06-11 | 64.70 | $9.31 | 978173 |
| 2026-06-10 | 67.29 | $9.50 | 1.0M |
| 2026-06-09 | 67.09 | $9.47 | 1.7M |
| 2026-06-08 | 66.25 | $9.34 | 1.0M |
| 2026-06-05 | 70.17 | $9.64 | 1.3M |
| 2026-06-04 | 70.30 | $9.65 | 2.1M |
| 2026-06-03 | 66.07 | $8.95 | 1.1M |
| 2026-06-02 | 70.72 | $9.29 | 975763 |
| 2026-06-01 | 69.59 | $9.10 | 2.1M |
| 2026-05-29 | 66.45 | $8.62 | 1.1M |
| 2026-05-28 | 68.55 | $8.77 | 867256 |
| 2026-05-27 | 69.80 | $8.86 | 1.1M |
| 2026-05-26 | 72.90 | $9.08 | 1.6M |
| 2026-05-22 | 81.32 | $9.62 | 2.3M |
| 2026-05-21 | 78.63 | $9.00 | 2.2M |
| 2026-05-20 | 76.67 | $8.62 | 1.7M |
| 2026-05-19 | 70.45 | $7.70 | 1.6M |
| 2026-05-18 | 69.35 | $7.57 | 1.1M |
| 2026-05-15 | 66.34 | $7.24 | 1.0M |
| 2026-05-14 | 66.52 | $7.25 | 1.5M |
| 2026-05-13 | 58.45 | $6.53 | 710719 |
| 2026-05-12 | 61.80 | $6.70 | 566000 |
| 2026-05-11 | 59.33 | $6.51 | 821100 |
| 2026-05-08 | 60.70 | $6.58 | 603620 |
| 2026-05-07 | 59.82 | $6.51 | 490700 |
| 2026-05-06 | 58.29 | $6.39 | 637300 |
| 2026-05-05 | 55.62 | $6.19 | 413225 |
| 2026-05-04 | 54.80 | $6.13 | 612609 |
| 2026-05-01 | 58.77 | $6.36 | 1.1M |
| 2026-04-30 | 56.00 | $6.15 | 754033 |
| 2026-04-29 | 52.39 | $5.90 | 725617 |
| 2026-04-28 | 48.87 | $5.68 | 1.2M |
| 2026-04-27 | 48.55 | $5.66 | 800103 |
| 2026-04-24 | 47.26 | $5.58 | 663529 |
| 2026-04-23 | 46.47 | $5.53 | 412156 |
| 2026-04-22 | 48.70 | $5.69 | 551975 |
| 2026-04-21 | 48.83 | $5.70 | 440776 |
| 2026-04-20 | 51.93 | $5.92 | 483709 |
| 2026-04-17 | 54.16 | $6.07 | 930126 |
| 2026-04-16 | 52.75 | $5.96 | 993001 |
| 2026-04-15 | 57.83 | $6.29 | 460642 |
| 2026-04-14 | 57.83 | $6.29 | 770161 |
| 2026-04-13 | 56.80 | $6.20 | 921200 |
| 2026-04-10 | 50.17 | $5.68 | 520578 |
| 2026-04-09 | 47.67 | $5.51 | 555830 |
| 2026-04-08 | 46.63 | $5.44 | 645700 |
| 2026-04-07 | 44.83 | $5.32 | 635200 |
| 2026-04-06 | 42.37 | $5.16 | 608800 |
| 2026-04-02 | 46.56 | $5.50 | 527714 |
| 2026-04-01 | 43.77 | $5.32 | 1.9M |
| 2026-03-31 | 46.73 | $5.55 | 1.5M |
| 2026-03-30 | 39.25 | $5.11 | 1.0M |
| 2026-03-27 | 40.23 | $5.19 | 1.1M |
| 2026-03-26 | 42.75 | $5.39 | 903845 |
| 2026-03-25 | 44.61 | $5.53 | 594231 |
| 2026-03-24 | 42.22 | $5.39 | 502800 |
| 2026-03-23 | 43.23 | $5.47 | 672793 |
| 2026-03-20 | 44.90 | $5.60 | 6.2M |
| 2026-03-19 | 48.88 | $5.89 | 532914 |
| 2026-03-18 | 48.88 | $5.89 | 637300 |
| 2026-03-17 | 49.98 | $5.97 | 907702 |
| 2026-03-16 | 54.35 | $6.27 | 744827 |
| 2026-03-13 | 53.31 | $6.19 | 674231 |
| 2026-03-12 | 59.56 | $6.58 | 1.0M |
| 2026-03-11 | 61.49 | $6.69 | 1.2M |
| 2026-03-10 | 57.83 | $6.38 | 1.1M |
| 2026-03-09 | 51.47 | $5.93 | 1.2M |
| 2026-03-06 | 56.32 | $6.20 | 821249 |
| 2026-03-05 | 58.85 | $6.33 | 657500 |
| 2026-03-04 | 59.24 | $6.35 | 906328 |
| 2026-03-03 | 60.96 | $6.44 | 1.1M |
| 2026-03-02 | 64.53 | $6.62 | 999309 |
| 2026-02-27 | 63.28 | $6.51 | 1.1M |
| 2026-02-26 | 61.28 | $6.34 | 656717 |
| 2026-02-25 | 60.44 | $6.27 | 782200 |
| 2026-02-24 | 59.60 | $6.20 | 632400 |
| 2026-02-23 | 59.13 | $6.16 | 1.2M |
| 2026-02-20 | 52.91 | $5.68 | 346091 |
| 2026-02-19 | 54.22 | $5.76 | 237600 |
| 2026-02-18 | 53.67 | $5.72 | 502497 |
| 2026-02-17 | 52.47 | $5.63 | 526580 |
| 2026-02-13 | 53.65 | $5.71 | 995651 |
| 2026-02-12 | 53.27 | $5.68 | 677537 |
| 2026-02-11 | 53.82 | $5.72 | 605300 |
| 2026-02-10 | 54.77 | $5.79 | 734854 |
| 2026-02-09 | 52.75 | $5.61 | 692622 |
| 2026-02-06 | 51.37 | $5.49 | 997200 |
| 2026-02-05 | 48.15 | $5.22 | 1.3M |
| 2026-02-04 | 52.43 | $5.57 | 1.5M |
| 2026-02-03 | 57.26 | $5.92 | 921401 |
| 2026-02-02 | 60.76 | $6.15 | 1.5M |
| 2026-01-30 | 58.90 | $5.97 | 1.3M |
| 2026-01-29 | 63.35 | $6.25 | 1.0M |
| 2026-01-28 | 65.02 | $6.35 | 715445 |
| 2026-01-27 | 64.67 | $6.31 | 726800 |
| 2026-01-26 | 64.49 | $6.29 | 933642 |
| 2026-01-23 | 67.11 | $6.46 | 1.5M |
| 2026-01-22 | 68.82 | $6.57 | 6.0M |
| 2026-01-21 | 64.87 | $6.06 | 17.5M |
| 2026-01-20 | 62.09 | $5.75 | 5.8M |
| 2026-01-16 | 55.14 | $5.11 | 525171 |
| 2026-01-15 | 49.03 | $4.67 | 184600 |
| 2026-01-14 | 46.52 | $4.51 | 129907 |
| 2026-01-13 | 46.20 | $4.49 | 118700 |
| 2026-01-12 | 46.99 | $4.55 | 198121 |
| 2026-01-09 | 46.99 | $4.55 | 219306 |
| 2026-01-08 | 50.77 | $4.84 | 132254 |
| 2026-01-07 | 52.29 | $4.95 | 211700 |
| 2026-01-06 | 52.43 | $4.96 | 145930 |
| 2026-01-05 | 50.22 | $4.78 | 214603 |
| 2026-01-02 | 52.00 | $4.92 | 137319 |
| 2025-12-31 | 52.89 | $4.99 | 185280 |
| 2025-12-30 | 54.02 | $5.08 | 119840 |
| 2025-12-29 | 56.18 | $5.25 | 220465 |
| 2025-12-26 | 60.78 | $5.59 | 191898 |
| 2025-12-24 | 59.09 | $5.41 | 86400 |
| 2025-12-23 | 57.95 | $5.29 | 177900 |
| 2025-12-22 | 58.33 | $5.32 | 176982 |
| 2025-12-19 | 54.69 | $4.94 | 611126 |
| 2025-12-18 | 61.86 | $5.47 | 541400 |
| 2025-12-17 | 53.96 | $4.74 | 104100 |
| 2025-12-16 | 57.20 | $4.95 | 360300 |
| 2025-12-15 | 54.48 | $4.73 | 114049 |
| 2025-12-12 | 58.49 | $4.98 | 169200 |
| 2025-12-11 | 63.27 | $5.25 | 208200 |
| 2025-12-10 | 64.76 | $5.33 | 231000 |
| 2025-12-09 | 57.66 | $4.73 | 145529 |
| 2025-12-08 | 58.40 | $4.77 | 201844 |
| 2025-12-05 | 57.09 | $4.67 | 81100 |
| 2025-12-04 | 55.34 | $4.54 | 53535 |
| 2025-12-03 | 54.25 | $4.46 | 104637 |
| 2025-12-02 | 50.21 | $4.18 | 81501 |
| 2025-12-01 | 48.03 | $4.04 | 99000 |
| 2025-11-28 | 48.90 | $4.10 | 112500 |
| 2025-11-26 | 49.91 | $4.17 | 157402 |
| 2025-11-25 | 45.01 | $3.85 | 105500 |
| 2025-11-24 | 43.02 | $3.73 | 172435 |
| 2025-11-21 | 39.39 | $3.52 | 114000 |
| 2025-11-20 | 36.83 | $3.38 | 59174 |
| 2025-11-19 | 37.05 | $3.40 | 105010 |
| 2025-11-18 | 38.19 | $3.51 | 117951 |
| 2025-11-17 | 38.82 | $3.57 | 185537 |
| 2025-11-14 | 40.06 | $3.69 | 215300 |
| 2025-11-13 | 41.10 | $3.79 | 191800 |
| 2025-11-12 | 42.14 | $3.89 | 126782 |
| 2025-11-11 | 40.57 | $3.78 | 120333 |
| 2025-11-10 | 42.36 | $3.96 | 99826 |
| 2025-11-07 | 42.55 | $3.98 | 163300 |
| 2025-11-06 | 43.03 | $4.03 | 131653 |
| 2025-11-05 | 44.75 | $4.21 | 105800 |
| 2025-11-04 | 45.32 | $4.27 | 122718 |
| 2025-11-03 | 46.07 | $4.35 | 205303 |
| 2025-10-31 | 47.37 | $4.49 | 138035 |
| 2025-10-30 | 45.49 | $4.31 | 235800 |
| 2025-10-29 | 46.28 | $4.40 | 460341 |
| 2025-10-28 | 50.11 | $4.82 | 1.0M |
| 2025-10-27 | 54.27 | $5.23 | 3.4M |
| 2025-10-24 | 52.15 | $5.00 | 198100 |
| 2025-10-23 | 58.79 | $5.59 | 250000 |
| 2025-10-22 | 62.50 | $5.88 | 216109 |
| 2025-10-21 | 69.24 | $6.35 | 176900 |
| 2025-10-20 | 66.14 | $5.93 | 140941 |
| 2025-10-17 | 55.36 | $4.87 | 55100 |
| 2025-10-16 | 56.82 | $4.96 | 115000 |
| 2025-10-15 | 54.01 | $4.74 | 108000 |
| 2025-10-14 | 51.69 | $4.57 | 77200 |
| 2025-10-13 | 50.01 | $4.45 | 144600 |
| 2025-10-10 | 52.32 | $4.61 | 140200 |
| 2025-10-09 | 56.68 | $4.89 | 87300 |
| 2025-10-08 | 55.29 | $4.78 | 111600 |
| 2025-10-07 | 49.56 | $4.37 | 51300 |
| 2025-10-06 | 50.01 | $4.40 | 59700 |
| 2025-10-03 | 48.69 | $4.31 | 80700 |
| 2025-10-02 | 49.94 | $4.40 | 73900 |
| 2025-10-01 | 47.82 | $4.25 | 128200 |
| 2025-09-30 | 51.25 | $4.50 | 147800 |
| 2025-09-29 | 49.32 | $4.36 | 62500 |
| 2025-09-26 | 48.35 | $4.29 | 80400 |
| 2025-09-25 | 47.80 | $4.25 | 75800 |
| 2025-09-24 | 50.06 | $4.43 | 83800 |
| 2025-09-23 | 54.98 | $4.79 | 182200 |
| 2025-09-22 | 56.59 | $4.90 | 265600 |
| 2025-09-19 | 61.94 | $5.24 | 2.5M |
| 2025-09-18 | 64.67 | $5.40 | 173500 |
| 2025-09-17 | 68.43 | $5.61 | 202200 |
| 2025-09-16 | 70.28 | $5.71 | 262918 |
| 2025-09-15 | 72.32 | $5.82 | 288100 |
| 2025-09-12 | 70.47 | $5.57 | 215700 |
| 2025-09-11 | 65.46 | $5.00 | 157700 |
| 2025-09-10 | 63.61 | $4.82 | 122500 |
| 2025-09-09 | 61.66 | $4.64 | 146300 |
| 2025-09-08 | 61.66 | $4.64 | 253200 |
| 2025-09-05 | 55.97 | $4.16 | 80300 |
| 2025-09-04 | 53.66 | $3.99 | 88500 |
| 2025-09-03 | 55.45 | $4.10 | 127300 |
| 2025-09-02 | 55.61 | $4.11 | 132600 |
| 2025-08-29 | 54.49 | $4.02 | 178900 |
| 2025-08-28 | 48.73 | $3.60 | 67300 |
| 2025-08-27 | 49.58 | $3.66 | 64000 |
| 2025-08-26 | 51.28 | $3.78 | 56000 |
| 2025-08-25 | 50.20 | $3.70 | 58400 |
| 2025-08-22 | 56.96 | $4.15 | 155000 |
| 2025-08-21 | 52.51 | $3.82 | 44300 |
| 2025-08-20 | 48.52 | $3.56 | 66300 |
| 2025-08-19 | 50.05 | $3.66 | 118900 |
| 2025-08-18 | 52.25 | $3.80 | 106200 |
| 2025-08-15 | 56.29 | $4.04 | 117310 |
| 2025-08-14 | 54.62 | $3.92 | 71428 |
| 2025-08-13 | 57.03 | $4.06 | 104023 |
| 2025-08-12 | 52.01 | $3.71 | 97700 |
| 2025-08-11 | 48.59 | $3.50 | 75800 |
| 2025-08-08 | 50.54 | $3.62 | 46700 |
| 2025-08-07 | 50.39 | $3.61 | 90400 |
| 2025-08-06 | 53.47 | $3.80 | 110800 |
| 2025-08-05 | 53.47 | $3.80 | 142500 |
| 2025-08-04 | 47.86 | $3.43 | 64400 |
| 2025-08-01 | 41.31 | $3.07 | 86100 |
| 2025-07-31 | 43.32 | $3.21 | 74000 |
| 2025-07-30 | 45.11 | $3.33 | 660300 |
| 2025-07-29 | 42.68 | $3.20 | 52900 |
| 2025-07-28 | 44.85 | $3.35 | 110700 |
| 2025-07-25 | 43.01 | $3.25 | 76100 |
| 2025-07-24 | 43.43 | $3.28 | 52500 |
| 2025-07-23 | 43.69 | $3.30 | 132800 |
| 2025-07-22 | 41.48 | $3.17 | 110100 |
| 2025-07-21 | 38.66 | $3.01 | 82281 |
| 2025-07-18 | 39.10 | $3.05 | 103348 |
| 2025-07-17 | 39.87 | $3.12 | 177025 |
| 2025-07-16 | 37.19 | $2.96 | 233735 |
| 2025-07-15 | 36.18 | $2.90 | 514100 |
| 2025-07-14 | 37.82 | $3.07 | 183400 |
| 2025-07-11 | 38.91 | $3.18 | 148200 |
| 2025-07-10 | 40.41 | $3.33 | 194500 |
| 2025-07-09 | 40.61 | $3.35 | 356700 |
| 2025-07-08 | 42.18 | $3.51 | 310900 |
| 2025-07-07 | 41.78 | $3.48 | 332600 |
| 2025-07-03 | 44.95 | $3.80 | 209036 |
| 2025-07-02 | 43.81 | $3.71 | 120700 |
| 2025-07-01 | 43.90 | $3.72 | 251800 |
| 2025-06-30 | 44.55 | $3.79 | 242000 |
| 2025-06-27 | 47.10 | $4.06 | 1.5M |
| 2025-06-26 | 46.45 | $4.00 | 163100 |
| 2025-06-25 | 46.03 | $3.96 | 120400 |
| 2025-06-24 | 46.64 | $4.03 | 260500 |
| 2025-06-23 | 44.36 | $3.80 | 193900 |
| 2025-06-20 | 46.58 | $4.07 | 890500 |
| 2025-06-18 | 46.48 | $4.06 | 197300 |
| 2025-06-17 | 43.55 | $3.75 | 205942 |
| 2025-06-16 | 45.54 | $4.01 | 254000 |
| 2025-06-13 | 48.54 | $4.38 | 280000 |
| 2025-06-12 | 52.92 | $4.87 | 210400 |
| 2025-06-11 | 55.34 | $5.12 | 275000 |
| 2025-06-10 | 57.64 | $5.35 | 336200 |
| 2025-06-09 | 57.84 | $5.37 | 203100 |
| 2025-06-06 | 52.98 | $4.74 | 119700 |
| 2025-06-05 | 55.09 | $4.96 | 193200 |
| 2025-06-04 | 53.33 | $4.74 | 66800 |
| 2025-06-03 | 51.09 | $4.47 | 97800 |
| 2025-06-02 | 52.51 | $4.63 | 120300 |
| 2025-05-30 | 49.25 | $4.24 | 156700 |
| 2025-05-29 | 51.58 | $4.51 | 105600 |
| 2025-05-28 | 53.63 | $4.74 | 310200 |
| 2025-05-27 | 54.16 | $4.80 | 368000 |
| 2025-05-23 | 43.90 | $3.64 | 191600 |
| 2025-05-22 | 39.35 | $3.23 | 122600 |
| 2025-05-21 | 41.95 | $3.56 | 166400 |
| 2025-05-20 | 44.14 | $3.82 | 112600 |
| 2025-05-19 | 45.62 | $3.99 | 254400 |
| 2025-05-16 | 47.03 | $4.15 | 95200 |
| 2025-05-15 | 45.22 | $3.97 | 102100 |
| 2025-05-14 | 46.30 | $4.10 | 105000 |
| 2025-05-13 | 50.26 | $4.55 | 81500 |
| 2025-05-12 | 49.99 | $4.52 | 95500 |
| 2025-05-09 | 47.17 | $4.21 | 79700 |
| 2025-05-08 | 48.60 | $4.38 | 113900 |
| 2025-05-07 | 45.36 | $4.03 | 111600 |
| 2025-05-06 | 45.44 | $4.04 | 110000 |
| 2025-05-05 | 45.73 | $4.08 | 187306 |
| 2025-05-02 | 48.37 | $4.43 | 98307 |
| 2025-05-01 | 50.75 | $4.73 | 188700 |
| 2025-04-30 | 52.56 | $4.95 | 130800 |
| 2025-04-29 | 57.50 | $5.51 | 260400 |
| 2025-04-28 | 56.67 | $5.39 | 446300 |
| 2025-04-25 | 53.74 | $4.98 | 219400 |
| 2025-04-24 | 55.12 | $5.14 | 349400 |
| 2025-04-23 | 50.09 | $4.48 | 498400 |
| 2025-04-22 | 40.84 | $3.51 | 286300 |
| 2025-04-21 | 36.58 | $3.14 | 324500 |
| 2025-04-17 | 33.37 | $2.88 | 269500 |
| 2025-04-16 | 33.00 | $2.85 | 249800 |
| 2025-04-15 | 34.33 | $3.07 | 474800 |
| 2025-04-14 | 28.20 | $2.58 | 501700 |
| 2025-04-11 | 26.74 | $2.47 | 214900 |
| 2025-04-10 | 29.15 | $2.94 | 145124 |
| 2025-04-09 | 30.59 | $3.20 | 437100 |
| 2025-04-08 | 23.37 | $2.68 | 301200 |
| 2025-04-07 | 24.39 | $2.90 | 293200 |
| 2025-04-04 | 25.96 | $3.22 | 392935 |
| 2025-04-03 | 26.36 | $3.30 | 229400 |
| 2025-04-02 | 28.17 | $3.65 | 448600 |
| 2025-04-01 | 24.66 | $3.40 | 269000 |
| 2025-03-31 | 25.81 | $3.64 | 326500 |
| 2025-03-28 | 26.60 | $3.80 | 309800 |
| 2025-03-27 | 28.67 | $4.20 | 200717 |
| 2025-03-26 | 31.34 | $4.66 | 194300 |
| 2025-03-25 | 32.99 | $4.92 | 319900 |
| 2025-03-24 | 34.31 | $5.12 | 561300 |
| 2025-03-21 | 34.71 | $5.18 | 2.0M |
| 2025-03-20 | 38.82 | $5.76 | 180700 |
| 2025-03-19 | 42.53 | $6.21 | 191000 |
| 2025-03-18 | 43.50 | $6.32 | 132400 |
| 2025-03-17 | 47.20 | $6.72 | 128500 |
| 2025-03-14 | 48.58 | $6.86 | 197100 |
| 2025-03-13 | 48.27 | $6.83 | 64217 |
| 2025-03-12 | 52.76 | $7.28 | 206200 |
| 2025-03-11 | 53.71 | $7.37 | 80900 |
| 2025-03-10 | 50.81 | $7.06 | 144319 |
| 2025-03-07 | 56.20 | $7.56 | 99100 |
| 2025-03-06 | 60.20 | $7.89 | 188200 |
| 2025-03-05 | 61.33 | $7.98 | 111600 |
| 2025-03-04 | 56.59 | $7.43 | 56700 |
| 2025-03-03 | 54.07 | $7.17 | 62700 |
| 2025-02-28 | 52.35 | $7.00 | 100100 |
| 2025-02-27 | 52.90 | $7.05 | 91900 |
| 2025-02-26 | 59.61 | $7.61 | 112700 |
| 2025-02-25 | 55.39 | $7.17 | 124100 |
| 2025-02-24 | 56.67 | $7.27 | 147600 |
| 2025-02-21 | 72.20 | $8.25 | 127104 |
| 2025-02-20 | 72.59 | $8.27 | 153400 |
| 2025-02-19 | 71.95 | $8.18 | 72400 |
| 2025-02-18 | 81.39 | $8.65 | 173000 |
| 2025-02-14 | 77.44 | $7.99 | 99911 |
| 2025-02-13 | 76.36 | $7.84 | 101020 |
| 2025-02-12 | 84.87 | $8.17 | 192300 |
| 2025-02-11 | 81.84 | $7.65 | 210500 |
| 2025-02-10 | 70.50 | $6.60 | 152296 |
| 2025-02-07 | 61.89 | $6.20 | 54937 |
| 2025-02-06 | 61.62 | $6.19 | 70834 |
| 2025-02-05 | 62.03 | $6.20 | 34948 |
| 2025-02-04 | 61.54 | $6.18 | 44848 |
| 2025-02-03 | 62.31 | $6.20 | 116308 |
| 2025-01-31 | 62.31 | $6.20 | 285442 |
| 2025-01-30 | 57.03 | $5.98 | 78924 |
| 2025-01-29 | 56.24 | $5.95 | 77529 |
| 2025-01-28 | 57.93 | $6.00 | 41929 |
| 2025-01-27 | 57.93 | $6.00 | 64514 |
| 2025-01-24 | 57.70 | $5.99 | 45311 |
| 2025-01-23 | 57.04 | $5.96 | 97240 |
| 2025-01-22 | 57.91 | $5.99 | 67805 |
| 2025-01-21 | 55.54 | $5.88 | 47998 |
| 2025-01-17 | 58.67 | $5.99 | 52462 |
| 2025-01-16 | 58.96 | $6.00 | 918644 |
| 2025-01-15 | 56.32 | $5.87 | 62230 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-80.87
2026-07-17
Close Price
$8.65
Vol: 310360
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -80.87 | $8.65 | 310360 |
| 2026-07-16 | -91.89 | $8.34 | 2.0M |
| 2026-07-15 | -92.94 | $8.69 | 856507 |
| 2026-07-14 | -98.14 | $8.95 | 790600 |
| 2026-07-13 | -84.58 | $9.36 | 690652 |
| 2026-07-10 | -64.18 | $9.77 | 695045 |
| 2026-07-09 | -78.11 | $9.49 | 1.1M |
| 2026-07-08 | -61.09 | $9.71 | 1.5M |
| 2026-07-07 | -51.58 | $9.92 | 1.2M |
| 2026-07-06 | -22.17 | $10.57 | 2.3M |
| 2026-07-02 | -18.71 | $10.24 | 1.3M |
| 2026-07-01 | -35.84 | $9.94 | 2.4M |
| 2026-06-30 | -41.04 | $9.85 | 1.7M |
| 2026-06-29 | -36.62 | $9.78 | 1.5M |
| 2026-06-26 | -40.85 | $9.69 | 4.7M |
| 2026-06-25 | -31.92 | $9.88 | 1.3M |
| 2026-06-24 | -7.51 | $10.40 | 1.6M |
| 2026-06-23 | -13.15 | $10.28 | 1.6M |
| 2026-06-22 | -32.16 | $9.59 | 1.0M |
| 2026-06-18 | -21.05 | $9.78 | 1.5M |
| 2026-06-17 | -25.70 | $9.50 | 1.2M |
| 2026-06-16 | -31.87 | $9.27 | 1.1M |
| 2026-06-15 | -24.66 | $9.42 | 855500 |
| 2026-06-12 | -30.94 | $9.15 | 691707 |
| 2026-06-11 | -22.68 | $9.31 | 978173 |
| 2026-06-10 | -16.67 | $9.50 | 1.0M |
| 2026-06-09 | -17.45 | $9.47 | 1.7M |
| 2026-06-08 | -20.83 | $9.34 | 1.0M |
| 2026-06-05 | -13.02 | $9.64 | 1.3M |
| 2026-06-04 | -12.73 | $9.65 | 2.1M |
| 2026-06-03 | -23.40 | $8.95 | 1.1M |
| 2026-06-02 | -13.74 | $9.29 | 975763 |
| 2026-06-01 | -18.16 | $9.10 | 2.1M |
| 2026-05-29 | -30.39 | $8.62 | 1.1M |
| 2026-05-28 | -25.00 | $8.77 | 867256 |
| 2026-05-27 | -21.68 | $8.86 | 1.1M |
| 2026-05-26 | -16.55 | $9.08 | 1.6M |
| 2026-05-22 | -3.96 | $9.62 | 2.3M |
| 2026-05-21 | -7.24 | $9.00 | 2.2M |
| 2026-05-20 | -0.93 | $8.62 | 1.7M |
| 2026-05-19 | -6.53 | $7.70 | 1.6M |
| 2026-05-18 | -1.37 | $7.57 | 1.1M |
| 2026-05-15 | -12.02 | $7.24 | 1.0M |
| 2026-05-14 | -11.54 | $7.25 | 1.5M |
| 2026-05-13 | -16.42 | $6.53 | 710719 |
| 2026-05-12 | -3.73 | $6.70 | 566000 |
| 2026-05-11 | -17.91 | $6.51 | 821100 |
| 2026-05-08 | 0.00 | $6.58 | 603620 |
| 2026-05-07 | -5.98 | $6.51 | 490700 |
| 2026-05-06 | -14.62 | $6.39 | 637300 |
| 2026-05-05 | -22.22 | $6.19 | 413225 |
| 2026-05-04 | -21.92 | $6.13 | 612609 |
| 2026-05-01 | -6.16 | $6.36 | 1.1M |
| 2026-04-30 | -20.55 | $6.15 | 754033 |
| 2026-04-29 | -37.67 | $5.90 | 725617 |
| 2026-04-28 | -52.74 | $5.68 | 1.2M |
| 2026-04-27 | -54.11 | $5.66 | 800103 |
| 2026-04-24 | -59.59 | $5.58 | 663529 |
| 2026-04-23 | -63.01 | $5.53 | 412156 |
| 2026-04-22 | -52.05 | $5.69 | 551975 |
| 2026-04-21 | -51.37 | $5.70 | 440776 |
| 2026-04-20 | -36.30 | $5.92 | 483709 |
| 2026-04-17 | -26.03 | $6.07 | 930126 |
| 2026-04-16 | -33.56 | $5.96 | 993001 |
| 2026-04-15 | -10.96 | $6.29 | 460642 |
| 2026-04-14 | -10.96 | $6.29 | 770161 |
| 2026-04-13 | -23.90 | $6.20 | 921200 |
| 2026-04-10 | -58.93 | $5.68 | 520578 |
| 2026-04-09 | -72.77 | $5.51 | 555830 |
| 2026-04-08 | -76.44 | $5.44 | 645700 |
| 2026-04-07 | -82.72 | $5.32 | 635200 |
| 2026-04-06 | -94.57 | $5.16 | 608800 |
| 2026-04-02 | -76.09 | $5.50 | 527714 |
| 2026-04-01 | -85.87 | $5.32 | 1.9M |
| 2026-03-31 | -73.37 | $5.55 | 1.5M |
| 2026-03-30 | -97.28 | $5.11 | 1.0M |
| 2026-03-27 | -96.70 | $5.19 | 1.1M |
| 2026-03-26 | -92.31 | $5.39 | 903845 |
| 2026-03-25 | -84.02 | $5.53 | 594231 |
| 2026-03-24 | -92.31 | $5.39 | 502800 |
| 2026-03-23 | -90.80 | $5.47 | 672793 |
| 2026-03-20 | -97.12 | $5.60 | 6.2M |
| 2026-03-19 | -81.54 | $5.89 | 532914 |
| 2026-03-18 | -77.94 | $5.89 | 637300 |
| 2026-03-17 | -70.00 | $5.97 | 907702 |
| 2026-03-16 | -48.57 | $6.27 | 744827 |
| 2026-03-13 | -50.00 | $6.19 | 674231 |
| 2026-03-12 | -24.03 | $6.58 | 1.0M |
| 2026-03-11 | -16.88 | $6.69 | 1.2M |
| 2026-03-10 | -37.01 | $6.38 | 1.1M |
| 2026-03-09 | -61.82 | $5.93 | 1.2M |
| 2026-03-06 | -40.76 | $6.20 | 821249 |
| 2026-03-05 | -33.70 | $6.33 | 657500 |
| 2026-03-04 | -32.61 | $6.35 | 906328 |
| 2026-03-03 | -27.72 | $6.44 | 1.1M |
| 2026-03-02 | -17.93 | $6.62 | 999309 |
| 2026-02-27 | -19.08 | $6.51 | 1.1M |
| 2026-02-26 | -8.89 | $6.34 | 656717 |
| 2026-02-25 | -15.94 | $6.27 | 782200 |
| 2026-02-24 | -21.58 | $6.20 | 632400 |
| 2026-02-23 | -30.46 | $6.16 | 1.2M |
| 2026-02-20 | -62.25 | $5.68 | 346091 |
| 2026-02-19 | -60.37 | $5.76 | 237600 |
| 2026-02-18 | -62.80 | $5.72 | 502497 |
| 2026-02-17 | -59.89 | $5.63 | 526580 |
| 2026-02-13 | -47.06 | $5.71 | 995651 |
| 2026-02-12 | -45.53 | $5.68 | 677537 |
| 2026-02-11 | -43.83 | $5.72 | 605300 |
| 2026-02-10 | -40.00 | $5.79 | 734854 |
| 2026-02-09 | -47.50 | $5.61 | 692622 |
| 2026-02-06 | -52.50 | $5.49 | 997200 |
| 2026-02-05 | -63.75 | $5.22 | 1.3M |
| 2026-02-04 | -49.17 | $5.57 | 1.5M |
| 2026-02-03 | -34.58 | $5.92 | 921401 |
| 2026-02-02 | -25.00 | $6.15 | 1.5M |
| 2026-01-30 | -32.50 | $5.97 | 1.3M |
| 2026-01-29 | -20.83 | $6.25 | 1.0M |
| 2026-01-28 | -16.67 | $6.35 | 715445 |
| 2026-01-27 | -18.33 | $6.31 | 726800 |
| 2026-01-26 | -19.17 | $6.29 | 933642 |
| 2026-01-23 | -12.08 | $6.46 | 1.5M |
| 2026-01-22 | -7.50 | $6.57 | 6.0M |
| 2026-01-21 | -24.67 | $6.06 | 17.5M |
| 2026-01-20 | -38.33 | $5.75 | 5.8M |
| 2026-01-16 | -50.97 | $5.11 | 525171 |
| 2026-01-15 | -79.35 | $4.67 | 184600 |
| 2026-01-14 | -89.68 | $4.51 | 129907 |
| 2026-01-13 | -90.97 | $4.49 | 118700 |
| 2026-01-12 | -88.82 | $4.55 | 198121 |
| 2026-01-09 | -98.54 | $4.55 | 219306 |
| 2026-01-08 | -77.37 | $4.84 | 132254 |
| 2026-01-07 | -69.34 | $4.95 | 211700 |
| 2026-01-06 | -68.61 | $4.96 | 145930 |
| 2026-01-05 | -81.75 | $4.78 | 214603 |
| 2026-01-02 | -65.77 | $4.92 | 137319 |
| 2025-12-31 | -49.46 | $4.99 | 185280 |
| 2025-12-30 | -43.16 | $5.08 | 119840 |
| 2025-12-29 | -31.10 | $5.25 | 220465 |
| 2025-12-26 | -14.83 | $5.59 | 191898 |
| 2025-12-24 | -20.79 | $5.41 | 86400 |
| 2025-12-23 | -24.88 | $5.29 | 177900 |
| 2025-12-22 | -22.17 | $5.32 | 176982 |
| 2025-12-19 | -35.18 | $4.94 | 611126 |
| 2025-12-18 | -14.23 | $5.47 | 541400 |
| 2025-12-17 | -34.55 | $4.74 | 104100 |
| 2025-12-16 | -25.00 | $4.95 | 360300 |
| 2025-12-15 | -35.00 | $4.73 | 114049 |
| 2025-12-12 | -23.64 | $4.98 | 169200 |
| 2025-12-11 | -11.36 | $5.25 | 208200 |
| 2025-12-10 | -2.40 | $5.33 | 231000 |
| 2025-12-09 | -17.82 | $4.73 | 145529 |
| 2025-12-08 | -15.52 | $4.77 | 201844 |
| 2025-12-05 | -7.43 | $4.67 | 81100 |
| 2025-12-04 | -6.77 | $4.54 | 53535 |
| 2025-12-03 | -1.69 | $4.46 | 104637 |
| 2025-12-02 | -26.05 | $4.18 | 81501 |
| 2025-12-01 | -47.89 | $4.04 | 99000 |
| 2025-11-28 | -44.83 | $4.10 | 112500 |
| 2025-11-26 | -40.00 | $4.17 | 157402 |
| 2025-11-25 | -70.27 | $3.85 | 105500 |
| 2025-11-24 | -76.76 | $3.73 | 172435 |
| 2025-11-21 | -89.32 | $3.52 | 114000 |
| 2025-11-20 | -98.21 | $3.38 | 59174 |
| 2025-11-19 | -97.67 | $3.40 | 105010 |
| 2025-11-18 | -96.35 | $3.51 | 117951 |
| 2025-11-17 | -94.43 | $3.57 | 185537 |
| 2025-11-14 | -97.53 | $3.69 | 215300 |
| 2025-11-13 | -93.99 | $3.79 | 191800 |
| 2025-11-12 | -94.46 | $3.89 | 126782 |
| 2025-11-11 | -98.52 | $3.78 | 120333 |
| 2025-11-10 | -91.88 | $3.96 | 99826 |
| 2025-11-07 | -91.14 | $3.98 | 163300 |
| 2025-11-06 | -99.18 | $4.03 | 131653 |
| 2025-11-05 | -96.97 | $4.21 | 105800 |
| 2025-11-04 | -94.37 | $4.27 | 122718 |
| 2025-11-03 | -90.91 | $4.35 | 205303 |
| 2025-10-31 | -84.85 | $4.49 | 138035 |
| 2025-10-30 | -92.64 | $4.31 | 235800 |
| 2025-10-29 | -86.50 | $4.40 | 460341 |
| 2025-10-28 | -68.78 | $4.82 | 1.0M |
| 2025-10-27 | -51.48 | $5.23 | 3.4M |
| 2025-10-24 | -61.18 | $5.00 | 198100 |
| 2025-10-23 | -36.13 | $5.59 | 250000 |
| 2025-10-22 | -23.95 | $5.88 | 216109 |
| 2025-10-21 | -4.20 | $6.35 | 176900 |
| 2025-10-20 | -4.62 | $5.93 | 140941 |
| 2025-10-17 | -37.01 | $4.87 | 55100 |
| 2025-10-16 | -33.58 | $4.96 | 115000 |
| 2025-10-15 | -60.82 | $4.74 | 108000 |
| 2025-10-14 | -73.12 | $4.57 | 77200 |
| 2025-10-13 | -83.90 | $4.45 | 144600 |
| 2025-10-10 | -77.12 | $4.61 | 140200 |
| 2025-10-09 | -65.25 | $4.89 | 87300 |
| 2025-10-08 | -69.92 | $4.78 | 111600 |
| 2025-10-07 | -87.29 | $4.37 | 51300 |
| 2025-10-06 | -86.02 | $4.40 | 59700 |
| 2025-10-03 | -89.83 | $4.31 | 80700 |
| 2025-10-02 | -82.86 | $4.40 | 73900 |
| 2025-10-01 | -85.16 | $4.25 | 128200 |
| 2025-09-30 | -75.39 | $4.50 | 147800 |
| 2025-09-29 | -80.23 | $4.36 | 62500 |
| 2025-09-26 | -77.26 | $4.29 | 80400 |
| 2025-09-25 | -75.17 | $4.25 | 75800 |
| 2025-09-24 | -68.97 | $4.43 | 83800 |
| 2025-09-23 | -56.55 | $4.79 | 182200 |
| 2025-09-22 | -52.76 | $4.90 | 265600 |
| 2025-09-19 | -41.03 | $5.24 | 2.5M |
| 2025-09-18 | -35.03 | $5.40 | 173500 |
| 2025-09-17 | -27.89 | $5.61 | 202200 |
| 2025-09-16 | -24.08 | $5.71 | 262918 |
| 2025-09-15 | -4.42 | $5.82 | 288100 |
| 2025-09-12 | -2.74 | $5.57 | 215700 |
| 2025-09-11 | -4.29 | $5.00 | 157700 |
| 2025-09-10 | -5.48 | $4.82 | 122500 |
| 2025-09-09 | -15.03 | $4.64 | 146300 |
| 2025-09-08 | -15.03 | $4.64 | 253200 |
| 2025-09-05 | -12.39 | $4.16 | 80300 |
| 2025-09-04 | -27.43 | $3.99 | 88500 |
| 2025-09-03 | -17.70 | $4.10 | 127300 |
| 2025-09-02 | -16.81 | $4.11 | 132600 |
| 2025-08-29 | -23.14 | $4.02 | 178900 |
| 2025-08-28 | -53.44 | $3.60 | 67300 |
| 2025-08-27 | -48.86 | $3.66 | 64000 |
| 2025-08-26 | -39.69 | $3.78 | 56000 |
| 2025-08-25 | -45.80 | $3.70 | 58400 |
| 2025-08-22 | -11.45 | $4.15 | 155000 |
| 2025-08-21 | -33.06 | $3.82 | 44300 |
| 2025-08-20 | -54.03 | $3.56 | 66300 |
| 2025-08-19 | -45.97 | $3.66 | 118900 |
| 2025-08-18 | -34.40 | $3.80 | 106200 |
| 2025-08-15 | -5.36 | $4.04 | 117310 |
| 2025-08-14 | -16.07 | $3.92 | 71428 |
| 2025-08-13 | -3.54 | $4.06 | 104023 |
| 2025-08-12 | -18.10 | $3.71 | 97700 |
| 2025-08-11 | -38.10 | $3.50 | 75800 |
| 2025-08-08 | -26.67 | $3.62 | 46700 |
| 2025-08-07 | -27.62 | $3.61 | 90400 |
| 2025-08-06 | -9.52 | $3.80 | 110800 |
| 2025-08-05 | -7.77 | $3.80 | 142500 |
| 2025-08-04 | -25.64 | $3.43 | 64400 |
| 2025-08-01 | -77.55 | $3.07 | 86100 |
| 2025-07-31 | -66.97 | $3.21 | 74000 |
| 2025-07-30 | -55.96 | $3.33 | 660300 |
| 2025-07-29 | -67.89 | $3.20 | 52900 |
| 2025-07-28 | -65.52 | $3.35 | 110700 |
| 2025-07-25 | -72.41 | $3.25 | 76100 |
| 2025-07-24 | -70.34 | $3.28 | 52500 |
| 2025-07-23 | -68.97 | $3.30 | 132800 |
| 2025-07-22 | -77.93 | $3.17 | 110100 |
| 2025-07-21 | -88.97 | $3.01 | 82281 |
| 2025-07-18 | -86.49 | $3.05 | 103348 |
| 2025-07-17 | -81.76 | $3.12 | 177025 |
| 2025-07-16 | -92.57 | $2.96 | 233735 |
| 2025-07-15 | -100.00 | $2.90 | 514100 |
| 2025-07-14 | -97.10 | $3.07 | 183400 |
| 2025-07-11 | -97.09 | $3.18 | 148200 |
| 2025-07-10 | -98.77 | $3.33 | 194500 |
| 2025-07-09 | -97.95 | $3.35 | 356700 |
| 2025-07-08 | -95.30 | $3.51 | 310900 |
| 2025-07-07 | -96.58 | $3.48 | 332600 |
| 2025-07-03 | -90.65 | $3.80 | 209036 |
| 2025-07-02 | -94.86 | $3.71 | 120700 |
| 2025-07-01 | -94.84 | $3.72 | 251800 |
| 2025-06-30 | -91.55 | $3.79 | 242000 |
| 2025-06-27 | -78.87 | $4.06 | 1.5M |
| 2025-06-26 | -81.69 | $4.00 | 163100 |
| 2025-06-25 | -83.57 | $3.96 | 120400 |
| 2025-06-24 | -80.28 | $4.03 | 260500 |
| 2025-06-23 | -73.76 | $3.80 | 193900 |
| 2025-06-20 | -63.50 | $4.07 | 890500 |
| 2025-06-18 | -63.88 | $4.06 | 197300 |
| 2025-06-17 | -75.67 | $3.75 | 205942 |
| 2025-06-16 | -65.78 | $4.01 | 254000 |
| 2025-06-13 | -51.71 | $4.38 | 280000 |
| 2025-06-12 | -33.08 | $4.87 | 210400 |
| 2025-06-11 | -23.57 | $5.12 | 275000 |
| 2025-06-10 | -8.57 | $5.35 | 336200 |
| 2025-06-09 | -7.76 | $5.37 | 203100 |
| 2025-06-06 | -23.83 | $4.74 | 119700 |
| 2025-06-05 | -10.63 | $4.96 | 193200 |
| 2025-06-04 | -21.26 | $4.74 | 66800 |
| 2025-06-03 | -34.30 | $4.47 | 97800 |
| 2025-06-02 | -26.57 | $4.63 | 120300 |
| 2025-05-30 | -45.41 | $4.24 | 156700 |
| 2025-05-29 | -32.37 | $4.51 | 105600 |
| 2025-05-28 | -30.04 | $4.74 | 310200 |
| 2025-05-27 | -37.17 | $4.80 | 368000 |
| 2025-05-23 | -80.30 | $3.64 | 191600 |
| 2025-05-22 | -99.61 | $3.23 | 122600 |
| 2025-05-21 | -98.68 | $3.56 | 166400 |
| 2025-05-20 | -90.00 | $3.82 | 112600 |
| 2025-05-19 | -67.04 | $3.99 | 254400 |
| 2025-05-16 | -56.12 | $4.15 | 95200 |
| 2025-05-15 | -57.91 | $3.97 | 102100 |
| 2025-05-14 | -53.80 | $4.10 | 105000 |
| 2025-05-13 | -39.06 | $4.55 | 81500 |
| 2025-05-12 | -36.99 | $4.52 | 95500 |
| 2025-05-09 | -45.95 | $4.21 | 79700 |
| 2025-05-08 | -41.04 | $4.38 | 113900 |
| 2025-05-07 | -51.16 | $4.03 | 111600 |
| 2025-05-06 | -50.87 | $4.04 | 110000 |
| 2025-05-05 | -49.71 | $4.08 | 187306 |
| 2025-05-02 | -39.60 | $4.43 | 98307 |
| 2025-05-01 | -30.92 | $4.73 | 188700 |
| 2025-04-30 | -24.57 | $4.95 | 130800 |
| 2025-04-29 | -8.38 | $5.51 | 260400 |
| 2025-04-28 | -1.29 | $5.39 | 446300 |
| 2025-04-25 | -6.05 | $4.98 | 219400 |
| 2025-04-24 | -0.36 | $5.14 | 349400 |
| 2025-04-23 | -20.74 | $4.48 | 498400 |
| 2025-04-22 | -56.99 | $3.51 | 286300 |
| 2025-04-21 | -72.88 | $3.14 | 324500 |
| 2025-04-17 | -86.01 | $2.88 | 269500 |
| 2025-04-16 | -88.25 | $2.85 | 249800 |
| 2025-04-15 | -83.18 | $3.07 | 474800 |
| 2025-04-14 | -94.84 | $2.58 | 501700 |
| 2025-04-11 | -99.14 | $2.47 | 214900 |
| 2025-04-10 | -92.22 | $2.94 | 145124 |
| 2025-04-09 | -87.34 | $3.20 | 437100 |
| 2025-04-08 | -98.68 | $2.68 | 301200 |
| 2025-04-07 | -98.04 | $2.90 | 293200 |
| 2025-04-04 | -94.35 | $3.22 | 392935 |
| 2025-04-03 | -95.03 | $3.30 | 229400 |
| 2025-04-02 | -88.70 | $3.65 | 448600 |
| 2025-04-01 | -97.45 | $3.40 | 269000 |
| 2025-03-31 | -97.12 | $3.64 | 326500 |
| 2025-03-28 | -98.06 | $3.80 | 309800 |
| 2025-03-27 | -99.28 | $4.20 | 200717 |
| 2025-03-26 | -95.85 | $4.66 | 194300 |
| 2025-03-25 | -90.29 | $4.92 | 319900 |
| 2025-03-24 | -92.05 | $5.12 | 561300 |
| 2025-03-21 | -96.66 | $5.18 | 2.0M |
| 2025-03-20 | -99.33 | $5.76 | 180700 |
| 2025-03-19 | -92.62 | $6.21 | 191000 |
| 2025-03-18 | -95.24 | $6.32 | 132400 |
| 2025-03-17 | -90.39 | $6.72 | 128500 |
| 2025-03-14 | -84.28 | $6.86 | 197100 |
| 2025-03-13 | -85.59 | $6.83 | 64217 |
| 2025-03-12 | -74.75 | $7.28 | 206200 |
| 2025-03-11 | -67.94 | $7.37 | 80900 |
| 2025-03-10 | -63.14 | $7.06 | 144319 |
| 2025-03-07 | -44.89 | $7.56 | 99100 |
| 2025-03-06 | -32.85 | $7.89 | 188200 |
| 2025-03-05 | -29.56 | $7.98 | 111600 |
| 2025-03-04 | -49.64 | $7.43 | 56700 |
| 2025-03-03 | -59.13 | $7.17 | 62700 |
| 2025-02-28 | -62.81 | $7.00 | 100100 |
| 2025-02-27 | -60.63 | $7.05 | 91900 |
| 2025-02-26 | -40.69 | $7.61 | 112700 |
| 2025-02-25 | -55.86 | $7.17 | 124100 |
| 2025-02-24 | -52.41 | $7.27 | 147600 |
| 2025-02-21 | -18.62 | $8.25 | 127104 |
| 2025-02-20 | -17.57 | $8.27 | 153400 |
| 2025-02-19 | -20.54 | $8.18 | 72400 |
| 2025-02-18 | -4.70 | $8.65 | 173000 |
| 2025-02-14 | -19.26 | $7.99 | 99911 |
| 2025-02-13 | -24.72 | $7.84 | 101020 |
| 2025-02-12 | -11.85 | $8.17 | 192300 |
| 2025-02-11 | -10.87 | $7.65 | 210500 |
| 2025-02-10 | -14.57 | $6.60 | 152296 |
| 2025-02-07 | -13.04 | $6.20 | 54937 |
| 2025-02-06 | -14.49 | $6.19 | 70834 |
| 2025-02-05 | -13.04 | $6.20 | 34948 |
| 2025-02-04 | -13.10 | $6.18 | 44848 |
| 2025-02-03 | -9.57 | $6.20 | 116308 |
| 2025-01-31 | -8.65 | $6.20 | 285442 |
| 2025-01-30 | -14.12 | $5.98 | 78924 |
| 2025-01-29 | -17.65 | $5.95 | 77529 |
| 2025-01-28 | -11.76 | $6.00 | 41929 |
| 2025-01-27 | -11.76 | $6.00 | 64514 |
| 2025-01-24 | -12.94 | $5.99 | 45311 |
| 2025-01-23 | -16.47 | $5.96 | 97240 |
| 2025-01-22 | -12.94 | $5.99 | 67805 |
| 2025-01-21 | -25.88 | $5.88 | 47998 |
| 2025-01-17 | -12.94 | $5.99 | 52462 |
| 2025-01-16 | -11.76 | $6.00 | 918644 |
| 2025-01-15 | -27.06 | $5.87 | 62230 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
33.68
2026-07-17
Close Price
$8.65
Vol: 310360
Average Directional Index - Detailed Analysis
Minimum
4.07
Average
23.31
Maximum
55.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.68 | $8.65 | 310360 |
| 2026-07-16 | 35.22 | $8.34 | 2.0M |
| 2026-07-15 | 36.87 | $8.69 | 856507 |
| 2026-07-14 | 38.53 | $8.95 | 790600 |
| 2026-07-13 | 39.76 | $9.36 | 690652 |
| 2026-07-10 | 40.37 | $9.77 | 695045 |
| 2026-07-09 | 41.06 | $9.49 | 1.1M |
| 2026-07-08 | 41.80 | $9.71 | 1.5M |
| 2026-07-07 | 42.29 | $9.92 | 1.2M |
| 2026-07-06 | 42.27 | $10.57 | 2.3M |
| 2026-07-02 | 41.74 | $10.24 | 1.3M |
| 2026-07-01 | 41.74 | $9.94 | 2.4M |
| 2026-06-30 | 41.75 | $9.85 | 1.7M |
| 2026-06-29 | 42.05 | $9.78 | 1.5M |
| 2026-06-26 | 42.36 | $9.69 | 4.7M |
| 2026-06-25 | 42.67 | $9.88 | 1.3M |
| 2026-06-24 | 42.34 | $10.40 | 1.6M |
| 2026-06-23 | 41.89 | $10.28 | 1.6M |
| 2026-06-22 | 41.41 | $9.59 | 1.0M |
| 2026-06-18 | 41.28 | $9.78 | 1.5M |
| 2026-06-17 | 41.19 | $9.50 | 1.2M |
| 2026-06-16 | 41.12 | $9.27 | 1.1M |
| 2026-06-15 | 41.27 | $9.42 | 855500 |
| 2026-06-12 | 41.48 | $9.15 | 691707 |
| 2026-06-11 | 41.69 | $9.31 | 978173 |
| 2026-06-10 | 41.80 | $9.50 | 1.0M |
| 2026-06-09 | 41.63 | $9.47 | 1.7M |
| 2026-06-08 | 41.58 | $9.34 | 1.0M |
| 2026-06-05 | 40.75 | $9.64 | 1.3M |
| 2026-06-04 | 39.76 | $9.65 | 2.1M |
| 2026-06-03 | 38.72 | $8.95 | 1.1M |
| 2026-06-02 | 38.01 | $9.29 | 975763 |
| 2026-06-01 | 36.91 | $9.10 | 2.1M |
| 2026-05-29 | 35.94 | $8.62 | 1.1M |
| 2026-05-28 | 35.16 | $8.77 | 867256 |
| 2026-05-27 | 34.14 | $8.86 | 1.1M |
| 2026-05-26 | 32.80 | $9.08 | 1.6M |
| 2026-05-22 | 31.20 | $9.62 | 2.3M |
| 2026-05-21 | 29.06 | $9.00 | 2.2M |
| 2026-05-20 | 26.98 | $8.62 | 1.7M |
| 2026-05-19 | 25.06 | $7.70 | 1.6M |
| 2026-05-18 | 23.52 | $7.57 | 1.1M |
| 2026-05-15 | 22.09 | $7.24 | 1.0M |
| 2026-05-14 | 20.80 | $7.25 | 1.5M |
| 2026-05-13 | 19.43 | $6.53 | 710719 |
| 2026-05-12 | 18.86 | $6.70 | 566000 |
| 2026-05-11 | 18.15 | $6.51 | 821100 |
| 2026-05-08 | 17.16 | $6.58 | 603620 |
| 2026-05-07 | 16.31 | $6.51 | 490700 |
| 2026-05-06 | 15.48 | $6.39 | 637300 |
| 2026-05-05 | 14.60 | $6.19 | 413225 |
| 2026-05-04 | 13.94 | $6.13 | 612609 |
| 2026-05-01 | 13.25 | $6.36 | 1.1M |
| 2026-04-30 | 12.59 | $6.15 | 754033 |
| 2026-04-29 | 12.16 | $5.90 | 725617 |
| 2026-04-28 | 12.06 | $5.68 | 1.2M |
| 2026-04-27 | 11.94 | $5.66 | 800103 |
| 2026-04-24 | 12.28 | $5.58 | 663529 |
| 2026-04-23 | 12.86 | $5.53 | 412156 |
| 2026-04-22 | 13.35 | $5.69 | 551975 |
| 2026-04-21 | 13.61 | $5.70 | 440776 |
| 2026-04-20 | 13.86 | $5.92 | 483709 |
| 2026-04-17 | 13.72 | $6.07 | 930126 |
| 2026-04-16 | 13.70 | $5.96 | 993001 |
| 2026-04-15 | 13.69 | $6.29 | 460642 |
| 2026-04-14 | 13.27 | $6.29 | 770161 |
| 2026-04-13 | 12.70 | $6.20 | 921200 |
| 2026-04-10 | 12.33 | $5.68 | 520578 |
| 2026-04-09 | 12.66 | $5.51 | 555830 |
| 2026-04-08 | 13.17 | $5.44 | 645700 |
| 2026-04-07 | 13.56 | $5.32 | 635200 |
| 2026-04-06 | 14.04 | $5.16 | 608800 |
| 2026-04-02 | 14.74 | $5.50 | 527714 |
| 2026-04-01 | 15.36 | $5.32 | 1.9M |
| 2026-03-31 | 16.07 | $5.55 | 1.5M |
| 2026-03-30 | 16.87 | $5.11 | 1.0M |
| 2026-03-27 | 16.91 | $5.19 | 1.1M |
| 2026-03-26 | 17.04 | $5.39 | 903845 |
| 2026-03-25 | 17.56 | $5.53 | 594231 |
| 2026-03-24 | 18.25 | $5.39 | 502800 |
| 2026-03-23 | 18.59 | $5.47 | 672793 |
| 2026-03-20 | 19.04 | $5.60 | 6.2M |
| 2026-03-19 | 19.89 | $5.89 | 532914 |
| 2026-03-18 | 20.73 | $5.89 | 637300 |
| 2026-03-17 | 21.46 | $5.97 | 907702 |
| 2026-03-16 | 22.20 | $6.27 | 744827 |
| 2026-03-13 | 22.42 | $6.19 | 674231 |
| 2026-03-12 | 22.65 | $6.58 | 1.0M |
| 2026-03-11 | 22.09 | $6.69 | 1.2M |
| 2026-03-10 | 21.55 | $6.38 | 1.1M |
| 2026-03-09 | 21.29 | $5.93 | 1.2M |
| 2026-03-06 | 21.58 | $6.20 | 821249 |
| 2026-03-05 | 21.48 | $6.33 | 657500 |
| 2026-03-04 | 20.69 | $6.35 | 906328 |
| 2026-03-03 | 19.73 | $6.44 | 1.1M |
| 2026-03-02 | 18.85 | $6.62 | 999309 |
| 2026-02-27 | 17.83 | $6.51 | 1.1M |
| 2026-02-26 | 16.88 | $6.34 | 656717 |
| 2026-02-25 | 16.39 | $6.27 | 782200 |
| 2026-02-24 | 15.83 | $6.20 | 632400 |
| 2026-02-23 | 15.30 | $6.16 | 1.2M |
| 2026-02-20 | 15.05 | $5.68 | 346091 |
| 2026-02-19 | 15.31 | $5.76 | 237600 |
| 2026-02-18 | 15.67 | $5.72 | 502497 |
| 2026-02-17 | 16.05 | $5.63 | 526580 |
| 2026-02-13 | 16.51 | $5.71 | 995651 |
| 2026-02-12 | 17.00 | $5.68 | 677537 |
| 2026-02-11 | 17.56 | $5.72 | 605300 |
| 2026-02-10 | 18.01 | $5.79 | 734854 |
| 2026-02-09 | 18.46 | $5.61 | 692622 |
| 2026-02-06 | 19.24 | $5.49 | 997200 |
| 2026-02-05 | 20.22 | $5.22 | 1.3M |
| 2026-02-04 | 21.26 | $5.57 | 1.5M |
| 2026-02-03 | 21.81 | $5.92 | 921401 |
| 2026-02-02 | 21.96 | $6.15 | 1.5M |
| 2026-01-30 | 21.85 | $5.97 | 1.3M |
| 2026-01-29 | 21.74 | $6.25 | 1.0M |
| 2026-01-28 | 21.38 | $6.35 | 715445 |
| 2026-01-27 | 20.41 | $6.31 | 726800 |
| 2026-01-26 | 19.39 | $6.29 | 933642 |
| 2026-01-23 | 18.17 | $6.46 | 1.5M |
| 2026-01-22 | 16.91 | $6.57 | 6.0M |
| 2026-01-21 | 15.58 | $6.06 | 17.5M |
| 2026-01-20 | 14.45 | $5.75 | 5.8M |
| 2026-01-16 | 13.25 | $5.11 | 525171 |
| 2026-01-15 | 13.58 | $4.67 | 184600 |
| 2026-01-14 | 13.95 | $4.51 | 129907 |
| 2026-01-13 | 14.39 | $4.49 | 118700 |
| 2026-01-12 | 14.84 | $4.55 | 198121 |
| 2026-01-09 | 15.35 | $4.55 | 219306 |
| 2026-01-08 | 16.15 | $4.84 | 132254 |
| 2026-01-07 | 16.61 | $4.95 | 211700 |
| 2026-01-06 | 17.04 | $4.96 | 145930 |
| 2026-01-05 | 17.54 | $4.78 | 214603 |
| 2026-01-02 | 17.97 | $4.92 | 137319 |
| 2025-12-31 | 18.43 | $4.99 | 185280 |
| 2025-12-30 | 18.46 | $5.08 | 119840 |
| 2025-12-29 | 18.32 | $5.25 | 220465 |
| 2025-12-26 | 17.95 | $5.59 | 191898 |
| 2025-12-24 | 17.11 | $5.41 | 86400 |
| 2025-12-23 | 16.64 | $5.29 | 177900 |
| 2025-12-22 | 16.19 | $5.32 | 176982 |
| 2025-12-19 | 15.83 | $4.94 | 611126 |
| 2025-12-18 | 15.46 | $5.47 | 541400 |
| 2025-12-17 | 14.88 | $4.74 | 104100 |
| 2025-12-16 | 15.08 | $4.95 | 360300 |
| 2025-12-15 | 15.28 | $4.73 | 114049 |
| 2025-12-12 | 15.54 | $4.98 | 169200 |
| 2025-12-11 | 15.24 | $5.25 | 208200 |
| 2025-12-10 | 14.34 | $5.33 | 231000 |
| 2025-12-09 | 13.52 | $4.73 | 145529 |
| 2025-12-08 | 13.14 | $4.77 | 201844 |
| 2025-12-05 | 12.58 | $4.67 | 81100 |
| 2025-12-04 | 12.29 | $4.54 | 53535 |
| 2025-12-03 | 12.18 | $4.46 | 104637 |
| 2025-12-02 | 12.27 | $4.18 | 81501 |
| 2025-12-01 | 12.70 | $4.04 | 99000 |
| 2025-11-28 | 13.25 | $4.10 | 112500 |
| 2025-11-26 | 13.47 | $4.17 | 157402 |
| 2025-11-25 | 13.83 | $3.85 | 105500 |
| 2025-11-24 | 14.45 | $3.73 | 172435 |
| 2025-11-21 | 15.11 | $3.52 | 114000 |
| 2025-11-20 | 14.92 | $3.38 | 59174 |
| 2025-11-19 | 14.80 | $3.40 | 105010 |
| 2025-11-18 | 14.68 | $3.51 | 117951 |
| 2025-11-17 | 14.65 | $3.57 | 185537 |
| 2025-11-14 | 14.62 | $3.69 | 215300 |
| 2025-11-13 | 14.93 | $3.79 | 191800 |
| 2025-11-12 | 15.26 | $3.89 | 126782 |
| 2025-11-11 | 15.77 | $3.78 | 120333 |
| 2025-11-10 | 16.30 | $3.96 | 99826 |
| 2025-11-07 | 17.05 | $3.98 | 163300 |
| 2025-11-06 | 17.67 | $4.03 | 131653 |
| 2025-11-05 | 18.57 | $4.21 | 105800 |
| 2025-11-04 | 19.34 | $4.27 | 122718 |
| 2025-11-03 | 20.08 | $4.35 | 205303 |
| 2025-10-31 | 20.87 | $4.49 | 138035 |
| 2025-10-30 | 21.54 | $4.31 | 235800 |
| 2025-10-29 | 22.50 | $4.40 | 460341 |
| 2025-10-28 | 23.39 | $4.82 | 1.0M |
| 2025-10-27 | 24.49 | $5.23 | 3.4M |
| 2025-10-24 | 24.71 | $5.00 | 198100 |
| 2025-10-23 | 24.93 | $5.59 | 250000 |
| 2025-10-22 | 24.46 | $5.88 | 216109 |
| 2025-10-21 | 23.52 | $6.35 | 176900 |
| 2025-10-20 | 22.54 | $5.93 | 140941 |
| 2025-10-17 | 21.79 | $4.87 | 55100 |
| 2025-10-16 | 21.88 | $4.96 | 115000 |
| 2025-10-15 | 21.82 | $4.74 | 108000 |
| 2025-10-14 | 22.36 | $4.57 | 77200 |
| 2025-10-13 | 23.16 | $4.45 | 144600 |
| 2025-10-10 | 23.63 | $4.61 | 140200 |
| 2025-10-09 | 23.76 | $4.89 | 87300 |
| 2025-10-08 | 23.55 | $4.78 | 111600 |
| 2025-10-07 | 23.53 | $4.37 | 51300 |
| 2025-10-06 | 24.03 | $4.40 | 59700 |
| 2025-10-03 | 24.42 | $4.31 | 80700 |
| 2025-10-02 | 24.83 | $4.40 | 73900 |
| 2025-10-01 | 25.47 | $4.25 | 128200 |
| 2025-09-30 | 25.98 | $4.50 | 147800 |
| 2025-09-29 | 26.33 | $4.36 | 62500 |
| 2025-09-26 | 26.96 | $4.29 | 80400 |
| 2025-09-25 | 27.89 | $4.25 | 75800 |
| 2025-09-24 | 28.67 | $4.43 | 83800 |
| 2025-09-23 | 29.28 | $4.79 | 182200 |
| 2025-09-22 | 29.59 | $4.90 | 265600 |
| 2025-09-19 | 29.91 | $5.24 | 2.5M |
| 2025-09-18 | 29.04 | $5.40 | 173500 |
| 2025-09-17 | 27.78 | $5.61 | 202200 |
| 2025-09-16 | 25.84 | $5.71 | 262918 |
| 2025-09-15 | 23.71 | $5.82 | 288100 |
| 2025-09-12 | 21.73 | $5.57 | 215700 |
| 2025-09-11 | 19.83 | $5.00 | 157700 |
| 2025-09-10 | 18.26 | $4.82 | 122500 |
| 2025-09-09 | 16.81 | $4.64 | 146300 |
| 2025-09-08 | 15.38 | $4.64 | 253200 |
| 2025-09-05 | 13.89 | $4.16 | 80300 |
| 2025-09-04 | 13.18 | $3.99 | 88500 |
| 2025-09-03 | 12.50 | $4.10 | 127300 |
| 2025-09-02 | 11.76 | $4.11 | 132600 |
| 2025-08-29 | 10.98 | $4.02 | 178900 |
| 2025-08-28 | 10.30 | $3.60 | 67300 |
| 2025-08-27 | 10.22 | $3.66 | 64000 |
| 2025-08-26 | 9.83 | $3.78 | 56000 |
| 2025-08-25 | 9.60 | $3.70 | 58400 |
| 2025-08-22 | 9.37 | $4.15 | 155000 |
| 2025-08-21 | 9.07 | $3.82 | 44300 |
| 2025-08-20 | 9.49 | $3.56 | 66300 |
| 2025-08-19 | 9.81 | $3.66 | 118900 |
| 2025-08-18 | 10.16 | $3.80 | 106200 |
| 2025-08-15 | 10.22 | $4.04 | 117310 |
| 2025-08-14 | 10.55 | $3.92 | 71428 |
| 2025-08-13 | 10.95 | $4.06 | 104023 |
| 2025-08-12 | 11.37 | $3.71 | 97700 |
| 2025-08-11 | 11.53 | $3.50 | 75800 |
| 2025-08-08 | 12.14 | $3.62 | 46700 |
| 2025-08-07 | 12.74 | $3.61 | 90400 |
| 2025-08-06 | 13.37 | $3.80 | 110800 |
| 2025-08-05 | 13.52 | $3.80 | 142500 |
| 2025-08-04 | 13.71 | $3.43 | 64400 |
| 2025-08-01 | 14.13 | $3.07 | 86100 |
| 2025-07-31 | 14.21 | $3.21 | 74000 |
| 2025-07-30 | 14.68 | $3.33 | 660300 |
| 2025-07-29 | 14.99 | $3.20 | 52900 |
| 2025-07-28 | 15.10 | $3.35 | 110700 |
| 2025-07-25 | 15.34 | $3.25 | 76100 |
| 2025-07-24 | 15.31 | $3.28 | 52500 |
| 2025-07-23 | 15.33 | $3.30 | 132800 |
| 2025-07-22 | 15.38 | $3.17 | 110100 |
| 2025-07-21 | 15.08 | $3.01 | 82281 |
| 2025-07-18 | 14.79 | $3.05 | 103348 |
| 2025-07-17 | 14.54 | $3.12 | 177025 |
| 2025-07-16 | 14.23 | $2.96 | 233735 |
| 2025-07-15 | 13.48 | $2.90 | 514100 |
| 2025-07-14 | 12.76 | $3.07 | 183400 |
| 2025-07-11 | 12.13 | $3.18 | 148200 |
| 2025-07-10 | 11.59 | $3.33 | 194500 |
| 2025-07-09 | 11.26 | $3.35 | 356700 |
| 2025-07-08 | 10.92 | $3.51 | 310900 |
| 2025-07-07 | 10.74 | $3.48 | 332600 |
| 2025-07-03 | 10.56 | $3.80 | 209036 |
| 2025-07-02 | 10.69 | $3.71 | 120700 |
| 2025-07-01 | 10.82 | $3.72 | 251800 |
| 2025-06-30 | 10.90 | $3.79 | 242000 |
| 2025-06-27 | 11.16 | $4.06 | 1.5M |
| 2025-06-26 | 11.63 | $4.00 | 163100 |
| 2025-06-25 | 12.04 | $3.96 | 120400 |
| 2025-06-24 | 12.41 | $4.03 | 260500 |
| 2025-06-23 | 12.80 | $3.80 | 193900 |
| 2025-06-20 | 13.17 | $4.07 | 890500 |
| 2025-06-18 | 13.86 | $4.06 | 197300 |
| 2025-06-17 | 14.57 | $3.75 | 205942 |
| 2025-06-16 | 15.01 | $4.01 | 254000 |
| 2025-06-13 | 15.75 | $4.38 | 280000 |
| 2025-06-12 | 16.10 | $4.87 | 210400 |
| 2025-06-11 | 15.94 | $5.12 | 275000 |
| 2025-06-10 | 15.41 | $5.35 | 336200 |
| 2025-06-09 | 15.06 | $5.37 | 203100 |
| 2025-06-06 | 14.69 | $4.74 | 119700 |
| 2025-06-05 | 14.57 | $4.96 | 193200 |
| 2025-06-04 | 14.55 | $4.74 | 66800 |
| 2025-06-03 | 14.85 | $4.47 | 97800 |
| 2025-06-02 | 15.35 | $4.63 | 120300 |
| 2025-05-30 | 15.87 | $4.24 | 156700 |
| 2025-05-29 | 16.60 | $4.51 | 105600 |
| 2025-05-28 | 17.08 | $4.74 | 310200 |
| 2025-05-27 | 17.59 | $4.80 | 368000 |
| 2025-05-23 | 18.39 | $3.64 | 191600 |
| 2025-05-22 | 18.10 | $3.23 | 122600 |
| 2025-05-21 | 17.88 | $3.56 | 166400 |
| 2025-05-20 | 17.94 | $3.82 | 112600 |
| 2025-05-19 | 18.26 | $3.99 | 254400 |
| 2025-05-16 | 18.60 | $4.15 | 95200 |
| 2025-05-15 | 19.22 | $3.97 | 102100 |
| 2025-05-14 | 19.78 | $4.10 | 105000 |
| 2025-05-13 | 20.80 | $4.55 | 81500 |
| 2025-05-12 | 21.43 | $4.52 | 95500 |
| 2025-05-09 | 22.24 | $4.21 | 79700 |
| 2025-05-08 | 23.10 | $4.38 | 113900 |
| 2025-05-07 | 24.02 | $4.03 | 111600 |
| 2025-05-06 | 25.26 | $4.04 | 110000 |
| 2025-05-05 | 26.50 | $4.08 | 187306 |
| 2025-05-02 | 27.87 | $4.43 | 98307 |
| 2025-05-01 | 28.94 | $4.73 | 188700 |
| 2025-04-30 | 30.03 | $4.95 | 130800 |
| 2025-04-29 | 30.59 | $5.51 | 260400 |
| 2025-04-28 | 31.06 | $5.39 | 446300 |
| 2025-04-25 | 31.82 | $4.98 | 219400 |
| 2025-04-24 | 32.88 | $5.14 | 349400 |
| 2025-04-23 | 34.00 | $4.48 | 498400 |
| 2025-04-22 | 35.65 | $3.51 | 286300 |
| 2025-04-21 | 36.67 | $3.14 | 324500 |
| 2025-04-17 | 37.22 | $2.88 | 269500 |
| 2025-04-16 | 37.31 | $2.85 | 249800 |
| 2025-04-15 | 37.47 | $3.07 | 474800 |
| 2025-04-14 | 37.41 | $2.58 | 501700 |
| 2025-04-11 | 36.77 | $2.47 | 214900 |
| 2025-04-10 | 36.14 | $2.94 | 145124 |
| 2025-04-09 | 35.71 | $3.20 | 437100 |
| 2025-04-08 | 35.27 | $2.68 | 301200 |
| 2025-04-07 | 34.51 | $2.90 | 293200 |
| 2025-04-04 | 33.81 | $3.22 | 392935 |
| 2025-04-03 | 33.16 | $3.30 | 229400 |
| 2025-04-02 | 32.66 | $3.65 | 448600 |
| 2025-04-01 | 32.14 | $3.40 | 269000 |
| 2025-03-31 | 31.71 | $3.64 | 326500 |
| 2025-03-28 | 31.39 | $3.80 | 309800 |
| 2025-03-27 | 31.17 | $4.20 | 200717 |
| 2025-03-26 | 31.23 | $4.66 | 194300 |
| 2025-03-25 | 31.52 | $4.92 | 319900 |
| 2025-03-24 | 31.85 | $5.12 | 561300 |
| 2025-03-21 | 32.41 | $5.18 | 2.0M |
| 2025-03-20 | 33.16 | $5.76 | 180700 |
| 2025-03-19 | 34.50 | $6.21 | 191000 |
| 2025-03-18 | 36.14 | $6.32 | 132400 |
| 2025-03-17 | 38.04 | $6.72 | 128500 |
| 2025-03-14 | 39.64 | $6.86 | 197100 |
| 2025-03-13 | 41.14 | $6.83 | 64217 |
| 2025-03-12 | 42.73 | $7.28 | 206200 |
| 2025-03-11 | 43.75 | $7.37 | 80900 |
| 2025-03-10 | 45.20 | $7.06 | 144319 |
| 2025-03-07 | 46.58 | $7.56 | 99100 |
| 2025-03-06 | 47.68 | $7.89 | 188200 |
| 2025-03-05 | 47.99 | $7.98 | 111600 |
| 2025-03-04 | 48.35 | $7.43 | 56700 |
| 2025-03-03 | 49.20 | $7.17 | 62700 |
| 2025-02-28 | 50.10 | $7.00 | 100100 |
| 2025-02-27 | 51.23 | $7.05 | 91900 |
| 2025-02-26 | 52.08 | $7.61 | 112700 |
| 2025-02-25 | 52.98 | $7.17 | 124100 |
| 2025-02-24 | 53.97 | $7.27 | 147600 |
| 2025-02-21 | 55.02 | $8.25 | 127104 |
| 2025-02-20 | 54.47 | $8.27 | 153400 |
| 2025-02-19 | 53.89 | $8.18 | 72400 |
| 2025-02-18 | 52.96 | $8.65 | 173000 |
| 2025-02-14 | 51.78 | $7.99 | 99911 |
| 2025-02-13 | 50.73 | $7.84 | 101020 |
| 2025-02-12 | 48.98 | $8.17 | 192300 |
| 2025-02-11 | 47.14 | $7.65 | 210500 |
| 2025-02-10 | 45.31 | $6.60 | 152296 |
| 2025-02-07 | 43.66 | $6.20 | 54937 |
| 2025-02-06 | 42.13 | $6.19 | 70834 |
| 2025-02-05 | 40.43 | $6.20 | 34948 |
| 2025-02-04 | 38.65 | $6.18 | 44848 |
| 2025-02-03 | 36.73 | $6.20 | 116308 |
| 2025-01-31 | 34.74 | $6.20 | 285442 |
| 2025-01-30 | 32.64 | $5.98 | 78924 |
| 2025-01-29 | 30.49 | $5.95 | 77529 |
| 2025-01-28 | 28.25 | $6.00 | 41929 |
| 2025-01-27 | 25.77 | $6.00 | 64514 |
| 2025-01-24 | 23.15 | $5.99 | 45311 |
| 2025-01-23 | 20.40 | $5.96 | 97240 |
| 2025-01-22 | 17.51 | $5.99 | 67805 |
| 2025-01-21 | 14.46 | $5.88 | 47998 |
| 2025-01-17 | 11.26 | $5.99 | 52462 |
| 2025-01-16 | 7.76 | $6.00 | 918644 |
| 2025-01-15 | 4.07 | $5.87 | 62230 |
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