Is YieldMax BABA Option Income Strategy ETF (BABO) a Buy, Sell, or Hold?
Enter your email address below for free access to our YieldMax BABA Option Income Strategy ETF (BABO) research center and poll results.
AMEX : BABO
YieldMax BABA Option Income Strategy ETF — Technical Indicators
$8.07 USD
-$0.16 (-1.94%)
- Volume
- 19.74K
- Average Volume
- 41.88K
- Market Capitalization
- $20.58M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $20.00
- Year Low
- $7.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
7.99
2026-07-24
Close Price
$8.07
Vol: 19936
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.83
Average
15.84
Maximum
23.16
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.99 | $8.07 | 19936 |
| 2026-07-23 | 7.95 | $8.23 | 28935 |
| 2026-07-22 | 7.92 | $8.44 | 17209 |
| 2026-07-21 | 7.89 | $8.50 | 16300 |
| 2026-07-20 | 7.86 | $8.65 | 57640 |
| 2026-07-17 | 7.84 | $8.30 | 85809 |
| 2026-07-16 | 7.84 | $8.49 | 30131 |
| 2026-07-15 | 7.83 | $8.58 | 21342 |
| 2026-07-14 | 7.83 | $8.23 | 23045 |
| 2026-07-13 | 7.85 | $8.26 | 19845 |
| 2026-07-10 | 7.86 | $8.22 | 30200 |
| 2026-07-09 | 7.89 | $8.21 | 88800 |
| 2026-07-08 | 7.94 | $8.11 | 98500 |
| 2026-07-07 | 7.98 | $7.43 | 11826 |
| 2026-07-06 | 8.07 | $7.39 | 27677 |
| 2026-07-02 | 8.17 | $7.29 | 20300 |
| 2026-07-01 | 8.29 | $7.45 | 41400 |
| 2026-06-30 | 8.40 | $7.34 | 20800 |
| 2026-06-29 | 8.51 | $7.30 | 30721 |
| 2026-06-26 | 8.61 | $7.23 | 68400 |
| 2026-06-25 | 8.73 | $7.25 | 51500 |
| 2026-06-24 | 8.85 | $7.67 | 43737 |
| 2026-06-23 | 8.96 | $7.83 | 60512 |
| 2026-06-22 | 9.06 | $8.02 | 53800 |
| 2026-06-18 | 9.16 | $8.14 | 31858 |
| 2026-06-17 | 9.26 | $8.26 | 38614 |
| 2026-06-16 | 9.36 | $8.46 | 29000 |
| 2026-06-15 | 9.44 | $8.55 | 29120 |
| 2026-06-12 | 9.51 | $8.55 | 30046 |
| 2026-06-11 | 9.62 | $8.58 | 49300 |
| 2026-06-10 | 9.73 | $8.79 | 42600 |
| 2026-06-09 | 9.81 | $9.08 | 58000 |
| 2026-06-08 | 9.87 | $9.08 | 40200 |
| 2026-06-05 | 9.95 | $9.10 | 48700 |
| 2026-06-04 | 10.03 | $9.46 | 19100 |
| 2026-06-03 | 10.09 | $9.61 | 31996 |
| 2026-06-02 | 10.13 | $9.76 | 76221 |
| 2026-06-01 | 10.16 | $9.47 | 49900 |
| 2026-05-29 | 10.20 | $9.39 | 73854 |
| 2026-05-28 | 10.24 | $9.55 | 65771 |
| 2026-05-27 | 10.28 | $9.73 | 19719 |
| 2026-05-26 | 10.30 | $9.80 | 26000 |
| 2026-05-22 | 10.33 | $9.81 | 111002 |
| 2026-05-21 | 10.36 | $9.93 | 55338 |
| 2026-05-20 | 10.38 | $10.20 | 8400 |
| 2026-05-19 | 10.40 | $10.20 | 23035 |
| 2026-05-18 | 10.43 | $10.11 | 24505 |
| 2026-05-15 | 10.47 | $10.02 | 58738 |
| 2026-05-14 | 10.52 | $10.65 | 30827 |
| 2026-05-13 | 10.53 | $10.95 | 123324 |
| 2026-05-12 | 10.51 | $10.25 | 20500 |
| 2026-05-11 | 10.53 | $10.38 | 55200 |
| 2026-05-08 | 10.52 | $10.59 | 35303 |
| 2026-05-07 | 10.51 | $10.66 | 33800 |
| 2026-05-06 | 10.49 | $10.82 | 67000 |
| 2026-05-05 | 10.46 | $10.30 | 39200 |
| 2026-05-04 | 10.44 | $10.37 | 30628 |
| 2026-05-01 | 10.43 | $10.24 | 28331 |
| 2026-04-30 | 10.42 | $10.26 | 17306 |
| 2026-04-29 | 10.42 | $10.23 | 13200 |
| 2026-04-28 | 10.43 | $10.24 | 20808 |
| 2026-04-27 | 10.42 | $10.33 | 43114 |
| 2026-04-24 | 10.41 | $10.53 | 52400 |
| 2026-04-23 | 10.40 | $10.27 | 69403 |
| 2026-04-22 | 10.42 | $10.69 | 37314 |
| 2026-04-21 | 10.40 | $10.64 | 45909 |
| 2026-04-20 | 10.39 | $10.94 | 35064 |
| 2026-04-17 | 10.35 | $11.00 | 46571 |
| 2026-04-16 | 10.32 | $10.85 | 63637 |
| 2026-04-15 | 10.33 | $10.65 | 30406 |
| 2026-04-14 | 10.37 | $10.54 | 48739 |
| 2026-04-13 | 10.40 | $10.32 | 35080 |
| 2026-04-10 | 10.44 | $10.22 | 38745 |
| 2026-04-09 | 10.49 | $10.31 | 22500 |
| 2026-04-08 | 10.53 | $10.30 | 43900 |
| 2026-04-07 | 10.58 | $9.90 | 48638 |
| 2026-04-06 | 10.64 | $10.08 | 39700 |
| 2026-04-02 | 10.67 | $10.06 | 20100 |
| 2026-04-01 | 10.71 | $10.28 | 33508 |
| 2026-03-31 | 10.76 | $10.37 | 22816 |
| 2026-03-30 | 10.80 | $10.10 | 49000 |
| 2026-03-27 | 10.89 | $10.13 | 22612 |
| 2026-03-26 | 10.98 | $10.35 | 26900 |
| 2026-03-25 | 11.07 | $10.64 | 51100 |
| 2026-03-24 | 11.18 | $10.37 | 22300 |
| 2026-03-23 | 11.29 | $10.43 | 155210 |
| 2026-03-20 | 11.41 | $10.14 | 50444 |
| 2026-03-19 | 11.54 | $10.31 | 62473 |
| 2026-03-18 | 11.67 | $11.17 | 26170 |
| 2026-03-17 | 11.76 | $11.29 | 51400 |
| 2026-03-16 | 11.85 | $11.26 | 48917 |
| 2026-03-13 | 11.93 | $11.15 | 39300 |
| 2026-03-12 | 12.03 | $11.06 | 16847 |
| 2026-03-11 | 12.16 | $11.25 | 16129 |
| 2026-03-10 | 12.29 | $11.26 | 19030 |
| 2026-03-09 | 12.41 | $11.00 | 30200 |
| 2026-03-06 | 12.54 | $10.87 | 49100 |
| 2026-03-05 | 12.65 | $10.81 | 66419 |
| 2026-03-04 | 12.79 | $11.14 | 82900 |
| 2026-03-03 | 12.92 | $11.32 | 52200 |
| 2026-03-02 | 13.06 | $11.75 | 61173 |
| 2026-02-27 | 13.18 | $11.94 | 1.0M |
| 2026-02-26 | 13.31 | $12.29 | 44900 |
| 2026-02-25 | 13.44 | $12.70 | 20100 |
| 2026-02-24 | 13.53 | $12.75 | 16944 |
| 2026-02-23 | 13.62 | $12.71 | 93404 |
| 2026-02-20 | 13.71 | $12.82 | 67100 |
| 2026-02-19 | 13.81 | $12.84 | 28209 |
| 2026-02-18 | 13.89 | $13.05 | 42200 |
| 2026-02-17 | 13.93 | $12.95 | 35572 |
| 2026-02-13 | 14.00 | $12.98 | 75400 |
| 2026-02-12 | 14.08 | $13.16 | 47700 |
| 2026-02-11 | 14.15 | $13.70 | 45222 |
| 2026-02-10 | 14.18 | $13.85 | 35300 |
| 2026-02-09 | 14.21 | $13.57 | 40846 |
| 2026-02-06 | 14.20 | $13.55 | 52528 |
| 2026-02-05 | 14.20 | $13.18 | 74700 |
| 2026-02-04 | 14.20 | $13.45 | 49162 |
| 2026-02-03 | 14.19 | $13.76 | 58290 |
| 2026-02-02 | 14.20 | $14.14 | 61092 |
| 2026-01-30 | 14.18 | $14.24 | 61403 |
| 2026-01-29 | 14.13 | $14.56 | 58227 |
| 2026-01-28 | 14.06 | $14.82 | 79209 |
| 2026-01-27 | 13.99 | $14.57 | 60500 |
| 2026-01-26 | 13.94 | $14.45 | 62942 |
| 2026-01-23 | 13.90 | $14.57 | 75500 |
| 2026-01-22 | 13.85 | $14.86 | 58300 |
| 2026-01-21 | 13.79 | $14.41 | 36200 |
| 2026-01-20 | 13.74 | $13.89 | 256927 |
| 2026-01-16 | 13.71 | $14.22 | 91255 |
| 2026-01-15 | 13.67 | $14.65 | 48200 |
| 2026-01-14 | 13.62 | $14.59 | 62374 |
| 2026-01-13 | 13.57 | $14.34 | 39546 |
| 2026-01-12 | 13.56 | $14.33 | 108300 |
| 2026-01-09 | 13.55 | $13.33 | 48535 |
| 2026-01-08 | 13.60 | $13.56 | 61902 |
| 2026-01-07 | 13.64 | $13.18 | 59760 |
| 2026-01-06 | 13.70 | $13.40 | 43417 |
| 2026-01-05 | 13.74 | $13.79 | 62725 |
| 2026-01-02 | 13.76 | $13.79 | 64202 |
| 2025-12-31 | 13.80 | $13.22 | 84700 |
| 2025-12-30 | 13.87 | $13.26 | 108600 |
| 2025-12-29 | 13.95 | $13.37 | 69130 |
| 2025-12-26 | 14.00 | $13.60 | 26378 |
| 2025-12-24 | 14.04 | $13.59 | 32938 |
| 2025-12-23 | 14.08 | $13.61 | 38846 |
| 2025-12-22 | 14.13 | $13.58 | 171800 |
| 2025-12-19 | 14.15 | $13.47 | 32136 |
| 2025-12-18 | 14.18 | $13.37 | 37190 |
| 2025-12-17 | 14.24 | $13.35 | 37826 |
| 2025-12-16 | 14.31 | $13.63 | 63854 |
| 2025-12-15 | 14.35 | $13.66 | 62900 |
| 2025-12-12 | 14.37 | $14.03 | 29300 |
| 2025-12-11 | 14.40 | $14.17 | 48965 |
| 2025-12-10 | 14.41 | $14.45 | 43900 |
| 2025-12-09 | 14.43 | $14.21 | 38551 |
| 2025-12-08 | 14.47 | $14.35 | 33849 |
| 2025-12-05 | 14.51 | $14.30 | 46711 |
| 2025-12-04 | 14.56 | $14.22 | 27668 |
| 2025-12-03 | 14.61 | $14.46 | 44000 |
| 2025-12-02 | 14.64 | $14.68 | 50319 |
| 2025-12-01 | 14.68 | $14.89 | 77240 |
| 2025-11-28 | 14.72 | $14.37 | 20600 |
| 2025-11-26 | 14.80 | $14.46 | 56785 |
| 2025-11-25 | 14.90 | $14.43 | 51996 |
| 2025-11-24 | 15.00 | $14.58 | 213236 |
| 2025-11-21 | 15.09 | $13.95 | 89692 |
| 2025-11-20 | 15.20 | $14.02 | 97919 |
| 2025-11-19 | 15.30 | $14.61 | 52345 |
| 2025-11-18 | 15.36 | $14.68 | 46425 |
| 2025-11-17 | 15.42 | $14.41 | 101900 |
| 2025-11-14 | 15.52 | $14.14 | 155400 |
| 2025-11-13 | 15.61 | $14.58 | 105900 |
| 2025-11-12 | 15.66 | $14.50 | 109400 |
| 2025-11-11 | 15.73 | $14.75 | 60703 |
| 2025-11-10 | 15.77 | $15.09 | 91800 |
| 2025-11-07 | 15.82 | $15.14 | 102421 |
| 2025-11-06 | 15.82 | $15.29 | 105284 |
| 2025-11-05 | 15.88 | $15.18 | 79084 |
| 2025-11-04 | 16.07 | $15.12 | 93800 |
| 2025-11-03 | 16.27 | $15.46 | 97810 |
| 2025-10-31 | 16.48 | $15.64 | 102546 |
| 2025-10-30 | 16.68 | $15.92 | 94016 |
| 2025-10-29 | 16.87 | $16.53 | 106237 |
| 2025-10-28 | 17.01 | $16.32 | 71332 |
| 2025-10-27 | 17.14 | $16.39 | 130491 |
| 2025-10-24 | 17.27 | $16.16 | 76851 |
| 2025-10-23 | 17.39 | $16.04 | 59600 |
| 2025-10-22 | 17.53 | $15.89 | 86107 |
| 2025-10-21 | 17.67 | $15.94 | 51826 |
| 2025-10-20 | 17.76 | $16.32 | 190234 |
| 2025-10-17 | 17.84 | $15.88 | 77549 |
| 2025-10-16 | 17.92 | $15.67 | 63700 |
| 2025-10-15 | 18.02 | $15.87 | 338961 |
| 2025-10-14 | 18.12 | $15.62 | 153643 |
| 2025-10-13 | 18.22 | $15.95 | 152863 |
| 2025-10-10 | 18.29 | $15.16 | 513900 |
| 2025-10-09 | 18.38 | $16.44 | 511901 |
| 2025-10-08 | 18.41 | $19.11 | 1.5M |
| 2025-10-07 | 18.30 | $19.11 | 113251 |
| 2025-10-06 | 18.20 | $19.63 | 121644 |
| 2025-10-03 | 18.04 | $19.68 | 185050 |
| 2025-10-02 | 17.86 | $19.70 | 123936 |
| 2025-10-01 | 17.65 | $19.27 | 41600 |
| 2025-09-30 | 17.50 | $18.95 | 39448 |
| 2025-09-29 | 17.37 | $19.10 | 45049 |
| 2025-09-26 | 17.22 | $18.49 | 43954 |
| 2025-09-25 | 17.03 | $18.72 | 81336 |
| 2025-09-24 | 16.84 | $18.77 | 108962 |
| 2025-09-23 | 16.67 | $17.79 | 41300 |
| 2025-09-22 | 16.54 | $17.80 | 562531 |
| 2025-09-19 | 16.40 | $17.61 | 27844 |
| 2025-09-18 | 16.25 | $17.64 | 46400 |
| 2025-09-17 | 16.10 | $17.92 | 53900 |
| 2025-09-16 | 15.95 | $17.63 | 56326 |
| 2025-09-15 | 15.81 | $17.26 | 75188 |
| 2025-09-12 | 15.69 | $17.00 | 162500 |
| 2025-09-11 | 15.59 | $17.04 | 147031 |
| 2025-09-10 | 15.54 | $16.83 | 231376 |
| 2025-09-09 | 15.49 | $17.09 | 92492 |
| 2025-09-08 | 15.41 | $16.50 | 80138 |
| 2025-09-05 | 15.36 | $16.06 | 76810 |
| 2025-09-04 | 15.33 | $15.62 | 45504 |
| 2025-09-03 | 15.32 | $16.18 | 65240 |
| 2025-09-02 | 15.27 | $16.35 | 123656 |
| 2025-08-29 | 15.21 | $16.05 | 163513 |
| 2025-08-28 | 15.16 | $14.73 | 19072 |
| 2025-08-27 | 15.20 | $15.02 | 17000 |
| 2025-08-26 | 15.20 | $15.21 | 16400 |
| 2025-08-25 | 15.21 | $15.23 | 29000 |
| 2025-08-22 | 15.22 | $15.05 | 41963 |
| 2025-08-21 | 15.24 | $14.59 | 26300 |
| 2025-08-20 | 15.29 | $14.72 | 25800 |
| 2025-08-19 | 15.33 | $14.75 | 38927 |
| 2025-08-18 | 15.36 | $14.87 | 188800 |
| 2025-08-15 | 15.39 | $14.90 | 56300 |
| 2025-08-14 | 15.40 | $14.99 | 32459 |
| 2025-08-13 | 15.41 | $16.11 | 84600 |
| 2025-08-12 | 15.36 | $15.79 | 52320 |
| 2025-08-11 | 15.35 | $15.38 | 30802 |
| 2025-08-08 | 15.31 | $15.50 | 15416 |
| 2025-08-07 | 15.25 | $15.49 | 11545 |
| 2025-08-06 | 15.20 | $15.48 | 56032 |
| 2025-08-05 | 15.13 | $15.15 | 15960 |
| 2025-08-04 | 15.11 | $15.16 | 22900 |
| 2025-08-01 | 15.07 | $15.08 | 39351 |
| 2025-07-31 | 15.05 | $15.49 | 15500 |
| 2025-07-30 | 15.02 | $15.10 | 15041 |
| 2025-07-29 | 15.03 | $15.33 | 22542 |
| 2025-07-28 | 15.03 | $15.56 | 29700 |
| 2025-07-25 | 15.02 | $15.41 | 23000 |
| 2025-07-24 | 15.01 | $15.47 | 17737 |
| 2025-07-23 | 15.00 | $15.56 | 37733 |
| 2025-07-22 | 15.00 | $15.36 | 34096 |
| 2025-07-21 | 14.99 | $15.39 | 106742 |
| 2025-07-18 | 14.97 | $15.28 | 171400 |
| 2025-07-17 | 14.99 | $15.01 | 84412 |
| 2025-07-16 | 15.03 | $15.30 | 113002 |
| 2025-07-15 | 15.06 | $15.45 | 125528 |
| 2025-07-14 | 15.06 | $14.58 | 58504 |
| 2025-07-11 | 15.13 | $14.41 | 40208 |
| 2025-07-10 | 15.21 | $14.41 | 30100 |
| 2025-07-09 | 15.30 | $14.13 | 95386 |
| 2025-07-08 | 15.41 | $14.66 | 36698 |
| 2025-07-07 | 15.47 | $14.44 | 50000 |
| 2025-07-03 | 15.55 | $14.71 | 67732 |
| 2025-07-02 | 15.61 | $14.91 | 42800 |
| 2025-07-01 | 15.64 | $15.31 | 37121 |
| 2025-06-30 | 15.65 | $15.24 | 33377 |
| 2025-06-27 | 15.65 | $15.32 | 21900 |
| 2025-06-26 | 15.67 | $15.26 | 43000 |
| 2025-06-25 | 15.70 | $15.29 | 62021 |
| 2025-06-24 | 15.74 | $15.46 | 147980 |
| 2025-06-23 | 15.77 | $15.14 | 254221 |
| 2025-06-20 | 15.83 | $15.13 | 59165 |
| 2025-06-18 | 15.95 | $15.61 | 84793 |
| 2025-06-17 | 16.05 | $15.80 | 54900 |
| 2025-06-16 | 16.13 | $15.89 | 82408 |
| 2025-06-13 | 16.21 | $15.49 | 71278 |
| 2025-06-12 | 16.30 | $15.95 | 104400 |
| 2025-06-11 | 16.43 | $16.13 | 29775 |
| 2025-06-10 | 16.53 | $16.20 | 28945 |
| 2025-06-09 | 16.63 | $16.20 | 45219 |
| 2025-06-06 | 16.70 | $15.93 | 32374 |
| 2025-06-05 | 16.77 | $16.03 | 20875 |
| 2025-06-04 | 16.83 | $15.96 | 29000 |
| 2025-06-03 | 16.91 | $15.49 | 59828 |
| 2025-06-02 | 17.01 | $15.40 | 69234 |
| 2025-05-30 | 17.11 | $15.37 | 45125 |
| 2025-05-29 | 17.19 | $15.70 | 38919 |
| 2025-05-28 | 17.24 | $15.92 | 43857 |
| 2025-05-27 | 17.27 | $16.00 | 91929 |
| 2025-05-23 | 17.30 | $16.15 | 48230 |
| 2025-05-22 | 17.32 | $16.25 | 59612 |
| 2025-05-21 | 17.34 | $17.51 | 141200 |
| 2025-05-20 | 17.33 | $17.67 | 44000 |
| 2025-05-19 | 17.30 | $17.39 | 171620 |
| 2025-05-16 | 17.26 | $17.40 | 51012 |
| 2025-05-15 | 17.21 | $17.42 | 51600 |
| 2025-05-14 | 17.14 | $18.42 | 41707 |
| 2025-05-13 | 17.06 | $18.20 | 20689 |
| 2025-05-12 | 17.00 | $18.25 | 38923 |
| 2025-05-09 | 16.90 | $17.46 | 14136 |
| 2025-05-08 | 16.82 | $17.46 | 23100 |
| 2025-05-07 | 16.74 | $17.15 | 36657 |
| 2025-05-06 | 16.64 | $17.60 | 16429 |
| 2025-05-05 | 16.56 | $17.50 | 18466 |
| 2025-05-02 | 16.57 | $17.44 | 23400 |
| 2025-05-01 | 16.68 | $16.81 | 8493 |
| 2025-04-30 | 16.81 | $16.72 | 18762 |
| 2025-04-29 | 16.97 | $16.62 | 35367 |
| 2025-04-28 | 17.14 | $16.50 | 26363 |
| 2025-04-25 | 17.30 | $16.72 | 45313 |
| 2025-04-24 | 17.48 | $16.62 | 28290 |
| 2025-04-23 | 17.68 | $17.26 | 104514 |
| 2025-04-22 | 17.85 | $17.12 | 49233 |
| 2025-04-21 | 18.03 | $16.60 | 152600 |
| 2025-04-17 | 18.25 | $16.35 | 19400 |
| 2025-04-16 | 18.49 | $16.08 | 19738 |
| 2025-04-15 | 18.78 | $16.74 | 18831 |
| 2025-04-14 | 19.04 | $16.95 | 50900 |
| 2025-04-11 | 19.30 | $16.31 | 37112 |
| 2025-04-10 | 19.57 | $15.75 | 53300 |
| 2025-04-09 | 19.85 | $15.91 | 59546 |
| 2025-04-08 | 20.11 | $15.18 | 80319 |
| 2025-04-07 | 20.42 | $16.09 | 98201 |
| 2025-04-04 | 20.64 | $17.66 | 78276 |
| 2025-04-03 | 20.84 | $19.53 | 42934 |
| 2025-04-02 | 20.93 | $19.53 | 47647 |
| 2025-04-01 | 21.03 | $19.95 | 67982 |
| 2025-03-31 | 21.04 | $19.85 | 150137 |
| 2025-03-28 | 21.06 | $19.85 | 218186 |
| 2025-03-27 | 21.10 | $20.28 | 116938 |
| 2025-03-26 | 21.14 | $20.58 | 239091 |
| 2025-03-25 | 21.29 | $20.63 | 185400 |
| 2025-03-24 | 21.37 | $20.80 | 329400 |
| 2025-03-21 | 21.41 | $20.93 | 79100 |
| 2025-03-20 | 21.55 | $21.16 | 97777 |
| 2025-03-19 | 21.64 | $21.93 | 62930 |
| 2025-03-18 | 21.63 | $21.84 | 80201 |
| 2025-03-17 | 21.64 | $22.28 | 183646 |
| 2025-03-14 | 21.60 | $21.68 | 52015 |
| 2025-03-13 | 21.56 | $21.34 | 44327 |
| 2025-03-12 | 21.52 | $21.15 | 40206 |
| 2025-03-11 | 21.46 | $21.38 | 39329 |
| 2025-03-10 | 21.38 | $20.45 | 79300 |
| 2025-03-07 | 21.30 | $21.57 | 120197 |
| 2025-03-06 | 21.14 | $21.41 | 45895 |
| 2025-03-05 | 20.99 | $21.50 | 89392 |
| 2025-03-04 | 20.85 | $20.17 | 78446 |
| 2025-03-03 | 20.74 | $20.26 | 78233 |
| 2025-02-28 | 20.63 | $20.56 | 190200 |
| 2025-02-27 | 20.53 | $21.09 | 95600 |
| 2025-02-26 | 20.39 | $23.57 | 425076 |
| 2025-02-25 | 20.12 | $22.35 | 102237 |
| 2025-02-24 | 19.87 | $21.60 | 674535 |
| 2025-02-21 | 19.66 | $23.75 | 61644 |
| 2025-02-20 | 19.31 | $22.85 | 522177 |
| 2025-02-19 | 19.02 | $21.80 | 30248 |
| 2025-02-18 | 18.76 | $21.94 | 59324 |
| 2025-02-14 | 18.49 | $21.56 | 73824 |
| 2025-02-13 | 18.24 | $20.84 | 37900 |
| 2025-02-12 | 18.01 | $20.63 | 41200 |
| 2025-02-11 | 17.79 | $19.96 | 32245 |
| 2025-02-10 | 17.59 | $19.70 | 55500 |
| 2025-02-07 | 17.41 | $18.87 | 22913 |
| 2025-02-06 | 17.29 | $18.47 | 14938 |
| 2025-02-05 | 17.21 | $18.25 | 32100 |
| 2025-02-04 | 17.14 | $18.69 | 22726 |
| 2025-02-03 | 17.04 | $18.05 | 23926 |
| 2025-01-31 | 17.00 | $18.01 | 38170 |
| 2025-01-30 | 16.96 | $18.60 | 88247 |
| 2025-01-29 | 16.88 | $18.34 | 80417 |
| 2025-01-28 | 16.83 | $18.22 | 111704 |
| 2025-01-27 | 16.79 | $17.36 | 23100 |
| 2025-01-24 | 16.79 | $17.21 | 60848 |
| 2025-01-23 | 16.81 | $16.92 | 8605 |
| 2025-01-22 | 16.81 | $16.88 | 18503 |
| 2025-01-21 | 16.84 | $16.72 | 79900 |
| 2025-01-17 | 16.88 | $16.61 | 33724 |
| 2025-01-16 | 16.94 | $16.38 | 5100 |
| 2025-01-15 | 17.01 | $16.35 | 13800 |
| 2025-01-14 | 17.09 | $16.20 | 8000 |
| 2025-01-13 | 17.19 | $16.05 | 8400 |
| 2025-01-10 | 17.29 | $16.00 | 40125 |
| 2025-01-08 | 17.41 | $16.58 | 12778 |
| 2025-01-07 | 17.51 | $16.69 | 15344 |
| 2025-01-06 | 17.56 | $16.84 | 35719 |
| 2025-01-03 | 17.59 | $16.84 | 22254 |
| 2025-01-02 | 17.67 | $17.20 | 36007 |
| 2024-12-31 | 17.73 | $17.19 | 22301 |
| 2024-12-30 | 17.80 | $17.05 | 31111 |
| 2024-12-27 | 17.88 | $17.23 | 27759 |
| 2024-12-26 | 17.95 | $17.41 | 42864 |
| 2024-12-24 | 17.99 | $17.47 | 13200 |
| 2024-12-23 | 18.03 | $17.52 | 255878 |
| 2024-12-20 | 18.05 | $17.02 | 20516 |
| 2024-12-19 | 18.11 | $17.41 | 15803 |
| 2024-12-18 | 18.16 | $17.52 | 55707 |
| 2024-12-17 | 18.21 | $17.92 | 16500 |
| 2024-12-16 | 18.26 | $17.64 | 46129 |
| 2024-12-13 | 18.32 | $17.98 | 12300 |
| 2024-12-12 | 18.37 | $18.26 | 40800 |
| 2024-12-11 | 18.42 | $18.10 | 36631 |
| 2024-12-10 | 18.48 | $18.26 | 81662 |
| 2024-12-09 | 18.56 | $18.67 | 184164 |
| 2024-12-06 | 18.61 | $17.71 | 84741 |
| 2024-12-05 | 18.76 | $17.43 | 56339 |
| 2024-12-04 | 18.93 | $18.35 | 122644 |
| 2024-12-03 | 19.08 | $18.45 | 36361 |
| 2024-12-02 | 19.22 | $18.51 | 45138 |
| 2024-11-29 | 19.34 | $18.73 | 51900 |
| 2024-11-27 | 19.46 | $18.58 | 25996 |
| 2024-11-26 | 19.58 | $18.29 | 14262 |
| 2024-11-25 | 19.73 | $18.34 | 20800 |
| 2024-11-22 | 19.87 | $17.80 | 46100 |
| 2024-11-21 | 20.02 | $18.27 | 20400 |
| 2024-11-20 | 20.14 | $18.48 | 31800 |
| 2024-11-19 | 20.25 | $18.51 | 33019 |
| 2024-11-18 | 20.39 | $18.87 | 78026 |
| 2024-11-15 | 20.52 | $18.71 | 138400 |
| 2024-11-14 | 20.66 | $19.08 | 9900 |
| 2024-11-13 | 20.77 | $19.30 | 72200 |
| 2024-11-12 | 20.88 | $19.25 | 43100 |
| 2024-11-11 | 20.99 | $19.88 | 68600 |
| 2024-11-08 | 21.12 | $19.68 | 157163 |
| 2024-11-07 | 21.28 | $20.65 | 55200 |
| 2024-11-06 | 21.39 | $20.94 | 130776 |
| 2024-11-05 | 21.53 | $21.30 | 60157 |
| 2024-11-04 | 21.68 | $21.17 | 56292 |
| 2024-11-01 | 21.90 | $20.97 | 53708 |
| 2024-10-31 | 22.09 | $21.07 | 35800 |
| 2024-10-30 | 22.26 | $21.10 | 24714 |
| 2024-10-29 | 22.44 | $21.25 | 24636 |
| 2024-10-28 | 22.60 | $21.20 | 17815 |
| 2024-10-25 | 22.72 | $20.75 | 17700 |
| 2024-10-24 | 22.86 | $20.54 | 27100 |
| 2024-10-23 | 23.01 | $20.84 | 18930 |
| 2024-10-22 | 23.08 | $21.31 | 14726 |
| 2024-10-21 | 23.15 | $21.35 | 34514 |
| 2024-10-18 | 23.16 | $21.56 | 14730 |
| 2024-10-17 | 23.14 | $21.19 | 21308 |
| 2024-10-16 | 23.13 | $21.58 | 136600 |
| 2024-10-15 | 23.08 | $21.41 | 35000 |
| 2024-10-14 | 23.03 | $22.60 | 76000 |
| 2024-10-11 | 22.91 | $22.87 | 52700 |
| 2024-10-10 | 22.79 | $22.79 | 58700 |
| 2024-10-09 | 22.68 | $23.81 | 339200 |
| 2024-10-08 | 22.50 | $24.24 | 36235 |
| 2024-10-07 | 22.30 | $25.47 | 73320 |
| 2024-10-04 | 22.01 | $24.87 | 27048 |
| 2024-10-03 | 21.75 | $24.48 | 9926 |
| 2024-10-02 | 21.56 | $24.67 | 16200 |
| 2024-10-01 | 21.35 | $24.39 | 15600 |
| 2024-09-30 | 21.15 | $23.63 | 34200 |
| 2024-09-27 | 20.99 | $23.67 | 6300 |
| 2024-09-26 | 20.81 | $23.46 | 23904 |
| 2024-09-25 | 20.63 | $22.31 | 3312 |
| 2024-09-24 | 20.53 | $22.70 | 21500 |
| 2024-09-23 | 20.42 | $21.52 | 497349 |
| 2024-09-20 | 20.40 | $21.12 | 4800 |
| 2024-09-19 | 20.39 | $21.05 | 5400 |
| 2024-09-18 | 20.40 | $20.47 | 7807 |
| 2024-09-17 | 20.41 | $20.51 | 21700 |
| 2024-09-16 | 20.44 | $20.23 | 9500 |
| 2024-09-13 | 20.48 | $20.48 | 2700 |
| 2024-09-12 | 20.48 | $20.44 | 2200 |
| 2024-09-11 | 20.47 | $20.33 | 4924 |
| 2024-09-10 | 20.48 | $20.20 | 32000 |
| 2024-09-09 | 20.50 | $19.74 | 21700 |
| 2024-09-06 | 20.53 | $19.68 | 44317 |
| 2024-09-05 | 20.57 | $20.57 | 12100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
8.24
2026-07-24
Close Price
$8.07
Vol: 19936
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.97
Average
15.84
Maximum
23.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.24 | $8.07 | 19936 |
| 2026-07-23 | 8.26 | $8.23 | 28935 |
| 2026-07-22 | 8.26 | $8.44 | 17209 |
| 2026-07-21 | 8.24 | $8.50 | 16300 |
| 2026-07-20 | 8.21 | $8.65 | 57640 |
| 2026-07-17 | 8.17 | $8.30 | 85809 |
| 2026-07-16 | 8.15 | $8.49 | 30131 |
| 2026-07-15 | 8.12 | $8.58 | 21342 |
| 2026-07-14 | 8.07 | $8.23 | 23045 |
| 2026-07-13 | 8.05 | $8.26 | 19845 |
| 2026-07-10 | 8.03 | $8.22 | 30200 |
| 2026-07-09 | 8.01 | $8.21 | 88800 |
| 2026-07-08 | 7.99 | $8.11 | 98500 |
| 2026-07-07 | 7.97 | $7.43 | 11826 |
| 2026-07-06 | 8.03 | $7.39 | 27677 |
| 2026-07-02 | 8.10 | $7.29 | 20300 |
| 2026-07-01 | 8.18 | $7.45 | 41400 |
| 2026-06-30 | 8.26 | $7.34 | 20800 |
| 2026-06-29 | 8.36 | $7.30 | 30721 |
| 2026-06-26 | 8.47 | $7.23 | 68400 |
| 2026-06-25 | 8.60 | $7.25 | 51500 |
| 2026-06-24 | 8.74 | $7.67 | 43737 |
| 2026-06-23 | 8.85 | $7.83 | 60512 |
| 2026-06-22 | 8.96 | $8.02 | 53800 |
| 2026-06-18 | 9.06 | $8.14 | 31858 |
| 2026-06-17 | 9.16 | $8.26 | 38614 |
| 2026-06-16 | 9.25 | $8.46 | 29000 |
| 2026-06-15 | 9.34 | $8.55 | 29120 |
| 2026-06-12 | 9.42 | $8.55 | 30046 |
| 2026-06-11 | 9.51 | $8.58 | 49300 |
| 2026-06-10 | 9.61 | $8.79 | 42600 |
| 2026-06-09 | 9.69 | $9.08 | 58000 |
| 2026-06-08 | 9.76 | $9.08 | 40200 |
| 2026-06-05 | 9.83 | $9.10 | 48700 |
| 2026-06-04 | 9.91 | $9.46 | 19100 |
| 2026-06-03 | 9.95 | $9.61 | 31996 |
| 2026-06-02 | 9.99 | $9.76 | 76221 |
| 2026-06-01 | 10.01 | $9.47 | 49900 |
| 2026-05-29 | 10.07 | $9.39 | 73854 |
| 2026-05-28 | 10.14 | $9.55 | 65771 |
| 2026-05-27 | 10.20 | $9.73 | 19719 |
| 2026-05-26 | 10.25 | $9.80 | 26000 |
| 2026-05-22 | 10.30 | $9.81 | 111002 |
| 2026-05-21 | 10.35 | $9.93 | 55338 |
| 2026-05-20 | 10.40 | $10.20 | 8400 |
| 2026-05-19 | 10.42 | $10.20 | 23035 |
| 2026-05-18 | 10.44 | $10.11 | 24505 |
| 2026-05-15 | 10.48 | $10.02 | 58738 |
| 2026-05-14 | 10.53 | $10.65 | 30827 |
| 2026-05-13 | 10.51 | $10.95 | 123324 |
| 2026-05-12 | 10.47 | $10.25 | 20500 |
| 2026-05-11 | 10.49 | $10.38 | 55200 |
| 2026-05-08 | 10.50 | $10.59 | 35303 |
| 2026-05-07 | 10.49 | $10.66 | 33800 |
| 2026-05-06 | 10.47 | $10.82 | 67000 |
| 2026-05-05 | 10.44 | $10.30 | 39200 |
| 2026-05-04 | 10.45 | $10.37 | 30628 |
| 2026-05-01 | 10.46 | $10.24 | 28331 |
| 2026-04-30 | 10.48 | $10.26 | 17306 |
| 2026-04-29 | 10.51 | $10.23 | 13200 |
| 2026-04-28 | 10.54 | $10.24 | 20808 |
| 2026-04-27 | 10.57 | $10.33 | 43114 |
| 2026-04-24 | 10.59 | $10.53 | 52400 |
| 2026-04-23 | 10.60 | $10.27 | 69403 |
| 2026-04-22 | 10.63 | $10.69 | 37314 |
| 2026-04-21 | 10.63 | $10.64 | 45909 |
| 2026-04-20 | 10.63 | $10.94 | 35064 |
| 2026-04-17 | 10.59 | $11.00 | 46571 |
| 2026-04-16 | 10.55 | $10.85 | 63637 |
| 2026-04-15 | 10.52 | $10.65 | 30406 |
| 2026-04-14 | 10.50 | $10.54 | 48739 |
| 2026-04-13 | 10.50 | $10.32 | 35080 |
| 2026-04-10 | 10.52 | $10.22 | 38745 |
| 2026-04-09 | 10.55 | $10.31 | 22500 |
| 2026-04-08 | 10.58 | $10.30 | 43900 |
| 2026-04-07 | 10.61 | $9.90 | 48638 |
| 2026-04-06 | 10.68 | $10.08 | 39700 |
| 2026-04-02 | 10.74 | $10.06 | 20100 |
| 2026-04-01 | 10.81 | $10.28 | 33508 |
| 2026-03-31 | 10.87 | $10.37 | 22816 |
| 2026-03-30 | 10.92 | $10.10 | 49000 |
| 2026-03-27 | 11.01 | $10.13 | 22612 |
| 2026-03-26 | 11.10 | $10.35 | 26900 |
| 2026-03-25 | 11.18 | $10.64 | 51100 |
| 2026-03-24 | 11.24 | $10.37 | 22300 |
| 2026-03-23 | 11.33 | $10.43 | 155210 |
| 2026-03-20 | 11.42 | $10.14 | 50444 |
| 2026-03-19 | 11.56 | $10.31 | 62473 |
| 2026-03-18 | 11.69 | $11.17 | 26170 |
| 2026-03-17 | 11.75 | $11.29 | 51400 |
| 2026-03-16 | 11.79 | $11.26 | 48917 |
| 2026-03-13 | 11.85 | $11.15 | 39300 |
| 2026-03-12 | 11.92 | $11.06 | 16847 |
| 2026-03-11 | 12.02 | $11.25 | 16129 |
| 2026-03-10 | 12.10 | $11.26 | 19030 |
| 2026-03-09 | 12.18 | $11.00 | 30200 |
| 2026-03-06 | 12.31 | $10.87 | 49100 |
| 2026-03-05 | 12.46 | $10.81 | 66419 |
| 2026-03-04 | 12.63 | $11.14 | 82900 |
| 2026-03-03 | 12.79 | $11.32 | 52200 |
| 2026-03-02 | 12.95 | $11.75 | 61173 |
| 2026-02-27 | 13.07 | $11.94 | 1.0M |
| 2026-02-26 | 13.19 | $12.29 | 44900 |
| 2026-02-25 | 13.29 | $12.70 | 20100 |
| 2026-02-24 | 13.35 | $12.75 | 16944 |
| 2026-02-23 | 13.41 | $12.71 | 93404 |
| 2026-02-20 | 13.49 | $12.82 | 67100 |
| 2026-02-19 | 13.56 | $12.84 | 28209 |
| 2026-02-18 | 13.63 | $13.05 | 42200 |
| 2026-02-17 | 13.69 | $12.95 | 35572 |
| 2026-02-13 | 13.77 | $12.98 | 75400 |
| 2026-02-12 | 13.85 | $13.16 | 47700 |
| 2026-02-11 | 13.93 | $13.70 | 45222 |
| 2026-02-10 | 13.95 | $13.85 | 35300 |
| 2026-02-09 | 13.96 | $13.57 | 40846 |
| 2026-02-06 | 14.00 | $13.55 | 52528 |
| 2026-02-05 | 14.05 | $13.18 | 74700 |
| 2026-02-04 | 14.14 | $13.45 | 49162 |
| 2026-02-03 | 14.21 | $13.76 | 58290 |
| 2026-02-02 | 14.26 | $14.14 | 61092 |
| 2026-01-30 | 14.28 | $14.24 | 61403 |
| 2026-01-29 | 14.28 | $14.56 | 58227 |
| 2026-01-28 | 14.25 | $14.82 | 79209 |
| 2026-01-27 | 14.19 | $14.57 | 60500 |
| 2026-01-26 | 14.15 | $14.45 | 62942 |
| 2026-01-23 | 14.12 | $14.57 | 75500 |
| 2026-01-22 | 14.07 | $14.86 | 58300 |
| 2026-01-21 | 13.99 | $14.41 | 36200 |
| 2026-01-20 | 13.94 | $13.89 | 256927 |
| 2026-01-16 | 13.95 | $14.22 | 91255 |
| 2026-01-15 | 13.92 | $14.65 | 48200 |
| 2026-01-14 | 13.84 | $14.59 | 62374 |
| 2026-01-13 | 13.76 | $14.34 | 39546 |
| 2026-01-12 | 13.70 | $14.33 | 108300 |
| 2026-01-09 | 13.64 | $13.33 | 48535 |
| 2026-01-08 | 13.67 | $13.56 | 61902 |
| 2026-01-07 | 13.68 | $13.18 | 59760 |
| 2026-01-06 | 13.73 | $13.40 | 43417 |
| 2026-01-05 | 13.77 | $13.79 | 62725 |
| 2026-01-02 | 13.77 | $13.79 | 64202 |
| 2025-12-31 | 13.76 | $13.22 | 84700 |
| 2025-12-30 | 13.82 | $13.26 | 108600 |
| 2025-12-29 | 13.88 | $13.37 | 69130 |
| 2025-12-26 | 13.93 | $13.60 | 26378 |
| 2025-12-24 | 13.97 | $13.59 | 32938 |
| 2025-12-23 | 14.01 | $13.61 | 38846 |
| 2025-12-22 | 14.05 | $13.58 | 171800 |
| 2025-12-19 | 14.10 | $13.47 | 32136 |
| 2025-12-18 | 14.17 | $13.37 | 37190 |
| 2025-12-17 | 14.25 | $13.35 | 37826 |
| 2025-12-16 | 14.35 | $13.63 | 63854 |
| 2025-12-15 | 14.42 | $13.66 | 62900 |
| 2025-12-12 | 14.50 | $14.03 | 29300 |
| 2025-12-11 | 14.55 | $14.17 | 48965 |
| 2025-12-10 | 14.59 | $14.45 | 43900 |
| 2025-12-09 | 14.61 | $14.21 | 38551 |
| 2025-12-08 | 14.65 | $14.35 | 33849 |
| 2025-12-05 | 14.68 | $14.30 | 46711 |
| 2025-12-04 | 14.72 | $14.22 | 27668 |
| 2025-12-03 | 14.77 | $14.46 | 44000 |
| 2025-12-02 | 14.80 | $14.68 | 50319 |
| 2025-12-01 | 14.82 | $14.89 | 77240 |
| 2025-11-28 | 14.81 | $14.37 | 20600 |
| 2025-11-26 | 14.85 | $14.46 | 56785 |
| 2025-11-25 | 14.90 | $14.43 | 51996 |
| 2025-11-24 | 14.94 | $14.58 | 213236 |
| 2025-11-21 | 14.98 | $13.95 | 89692 |
| 2025-11-20 | 15.09 | $14.02 | 97919 |
| 2025-11-19 | 15.20 | $14.61 | 52345 |
| 2025-11-18 | 15.27 | $14.68 | 46425 |
| 2025-11-17 | 15.33 | $14.41 | 101900 |
| 2025-11-14 | 15.43 | $14.14 | 155400 |
| 2025-11-13 | 15.56 | $14.58 | 105900 |
| 2025-11-12 | 15.66 | $14.50 | 109400 |
| 2025-11-11 | 15.79 | $14.75 | 60703 |
| 2025-11-10 | 15.90 | $15.09 | 91800 |
| 2025-11-07 | 15.98 | $15.14 | 102421 |
| 2025-11-06 | 16.07 | $15.29 | 105284 |
| 2025-11-05 | 16.15 | $15.18 | 79084 |
| 2025-11-04 | 16.25 | $15.12 | 93800 |
| 2025-11-03 | 16.37 | $15.46 | 97810 |
| 2025-10-31 | 16.47 | $15.64 | 102546 |
| 2025-10-30 | 16.56 | $15.92 | 94016 |
| 2025-10-29 | 16.62 | $16.53 | 106237 |
| 2025-10-28 | 16.63 | $16.32 | 71332 |
| 2025-10-27 | 16.66 | $16.39 | 130491 |
| 2025-10-24 | 16.69 | $16.16 | 76851 |
| 2025-10-23 | 16.75 | $16.04 | 59600 |
| 2025-10-22 | 16.82 | $15.89 | 86107 |
| 2025-10-21 | 16.92 | $15.94 | 51826 |
| 2025-10-20 | 17.03 | $16.32 | 190234 |
| 2025-10-17 | 17.10 | $15.88 | 77549 |
| 2025-10-16 | 17.23 | $15.67 | 63700 |
| 2025-10-15 | 17.39 | $15.87 | 338961 |
| 2025-10-14 | 17.55 | $15.62 | 153643 |
| 2025-10-13 | 17.76 | $15.95 | 152863 |
| 2025-10-10 | 17.95 | $15.16 | 513900 |
| 2025-10-09 | 18.24 | $16.44 | 511901 |
| 2025-10-08 | 18.43 | $19.11 | 1.5M |
| 2025-10-07 | 18.36 | $19.11 | 113251 |
| 2025-10-06 | 18.28 | $19.63 | 121644 |
| 2025-10-03 | 18.14 | $19.68 | 185050 |
| 2025-10-02 | 17.97 | $19.70 | 123936 |
| 2025-10-01 | 17.79 | $19.27 | 41600 |
| 2025-09-30 | 17.64 | $18.95 | 39448 |
| 2025-09-29 | 17.50 | $19.10 | 45049 |
| 2025-09-26 | 17.33 | $18.49 | 43954 |
| 2025-09-25 | 17.21 | $18.72 | 81336 |
| 2025-09-24 | 17.05 | $18.77 | 108962 |
| 2025-09-23 | 16.87 | $17.79 | 41300 |
| 2025-09-22 | 16.77 | $17.80 | 562531 |
| 2025-09-19 | 16.66 | $17.61 | 27844 |
| 2025-09-18 | 16.56 | $17.64 | 46400 |
| 2025-09-17 | 16.45 | $17.92 | 53900 |
| 2025-09-16 | 16.29 | $17.63 | 56326 |
| 2025-09-15 | 16.15 | $17.26 | 75188 |
| 2025-09-12 | 16.03 | $17.00 | 162500 |
| 2025-09-11 | 15.93 | $17.04 | 147031 |
| 2025-09-10 | 15.82 | $16.83 | 231376 |
| 2025-09-09 | 15.71 | $17.09 | 92492 |
| 2025-09-08 | 15.56 | $16.50 | 80138 |
| 2025-09-05 | 15.47 | $16.06 | 76810 |
| 2025-09-04 | 15.40 | $15.62 | 45504 |
| 2025-09-03 | 15.38 | $16.18 | 65240 |
| 2025-09-02 | 15.30 | $16.35 | 123656 |
| 2025-08-29 | 15.19 | $16.05 | 163513 |
| 2025-08-28 | 15.09 | $14.73 | 19072 |
| 2025-08-27 | 15.13 | $15.02 | 17000 |
| 2025-08-26 | 15.14 | $15.21 | 16400 |
| 2025-08-25 | 15.14 | $15.23 | 29000 |
| 2025-08-22 | 15.13 | $15.05 | 41963 |
| 2025-08-21 | 15.14 | $14.59 | 26300 |
| 2025-08-20 | 15.19 | $14.72 | 25800 |
| 2025-08-19 | 15.24 | $14.75 | 38927 |
| 2025-08-18 | 15.30 | $14.87 | 188800 |
| 2025-08-15 | 15.34 | $14.90 | 56300 |
| 2025-08-14 | 15.39 | $14.99 | 32459 |
| 2025-08-13 | 15.43 | $16.11 | 84600 |
| 2025-08-12 | 15.36 | $15.79 | 52320 |
| 2025-08-11 | 15.31 | $15.38 | 30802 |
| 2025-08-08 | 15.30 | $15.50 | 15416 |
| 2025-08-07 | 15.28 | $15.49 | 11545 |
| 2025-08-06 | 15.26 | $15.48 | 56032 |
| 2025-08-05 | 15.24 | $15.15 | 15960 |
| 2025-08-04 | 15.25 | $15.16 | 22900 |
| 2025-08-01 | 15.26 | $15.08 | 39351 |
| 2025-07-31 | 15.28 | $15.49 | 15500 |
| 2025-07-30 | 15.25 | $15.10 | 15041 |
| 2025-07-29 | 15.27 | $15.33 | 22542 |
| 2025-07-28 | 15.26 | $15.56 | 29700 |
| 2025-07-25 | 15.23 | $15.41 | 23000 |
| 2025-07-24 | 15.21 | $15.47 | 17737 |
| 2025-07-23 | 15.19 | $15.56 | 37733 |
| 2025-07-22 | 15.15 | $15.36 | 34096 |
| 2025-07-21 | 15.12 | $15.39 | 106742 |
| 2025-07-18 | 15.09 | $15.28 | 171400 |
| 2025-07-17 | 15.08 | $15.01 | 84412 |
| 2025-07-16 | 15.08 | $15.30 | 113002 |
| 2025-07-15 | 15.06 | $15.45 | 125528 |
| 2025-07-14 | 15.02 | $14.58 | 58504 |
| 2025-07-11 | 15.06 | $14.41 | 40208 |
| 2025-07-10 | 15.13 | $14.41 | 30100 |
| 2025-07-09 | 15.21 | $14.13 | 95386 |
| 2025-07-08 | 15.32 | $14.66 | 36698 |
| 2025-07-07 | 15.39 | $14.44 | 50000 |
| 2025-07-03 | 15.49 | $14.71 | 67732 |
| 2025-07-02 | 15.58 | $14.91 | 42800 |
| 2025-07-01 | 15.65 | $15.31 | 37121 |
| 2025-06-30 | 15.68 | $15.24 | 33377 |
| 2025-06-27 | 15.73 | $15.32 | 21900 |
| 2025-06-26 | 15.77 | $15.26 | 43000 |
| 2025-06-25 | 15.82 | $15.29 | 62021 |
| 2025-06-24 | 15.88 | $15.46 | 147980 |
| 2025-06-23 | 15.92 | $15.14 | 254221 |
| 2025-06-20 | 16.01 | $15.13 | 59165 |
| 2025-06-18 | 16.10 | $15.61 | 84793 |
| 2025-06-17 | 16.15 | $15.80 | 54900 |
| 2025-06-16 | 16.19 | $15.89 | 82408 |
| 2025-06-13 | 16.22 | $15.49 | 71278 |
| 2025-06-12 | 16.30 | $15.95 | 104400 |
| 2025-06-11 | 16.33 | $16.13 | 29775 |
| 2025-06-10 | 16.35 | $16.20 | 28945 |
| 2025-06-09 | 16.37 | $16.20 | 45219 |
| 2025-06-06 | 16.39 | $15.93 | 32374 |
| 2025-06-05 | 16.44 | $16.03 | 20875 |
| 2025-06-04 | 16.48 | $15.96 | 29000 |
| 2025-06-03 | 16.53 | $15.49 | 59828 |
| 2025-06-02 | 16.64 | $15.40 | 69234 |
| 2025-05-30 | 16.77 | $15.37 | 45125 |
| 2025-05-29 | 16.92 | $15.70 | 38919 |
| 2025-05-28 | 17.05 | $15.92 | 43857 |
| 2025-05-27 | 17.17 | $16.00 | 91929 |
| 2025-05-23 | 17.29 | $16.15 | 48230 |
| 2025-05-22 | 17.41 | $16.25 | 59612 |
| 2025-05-21 | 17.53 | $17.51 | 141200 |
| 2025-05-20 | 17.53 | $17.67 | 44000 |
| 2025-05-19 | 17.52 | $17.39 | 171620 |
| 2025-05-16 | 17.53 | $17.40 | 51012 |
| 2025-05-15 | 17.55 | $17.42 | 51600 |
| 2025-05-14 | 17.56 | $18.42 | 41707 |
| 2025-05-13 | 17.47 | $18.20 | 20689 |
| 2025-05-12 | 17.40 | $18.25 | 38923 |
| 2025-05-09 | 17.31 | $17.46 | 14136 |
| 2025-05-08 | 17.29 | $17.46 | 23100 |
| 2025-05-07 | 17.27 | $17.15 | 36657 |
| 2025-05-06 | 17.28 | $17.60 | 16429 |
| 2025-05-05 | 17.25 | $17.50 | 18466 |
| 2025-05-02 | 17.22 | $17.44 | 23400 |
| 2025-05-01 | 17.20 | $16.81 | 8493 |
| 2025-04-30 | 17.24 | $16.72 | 18762 |
| 2025-04-29 | 17.30 | $16.62 | 35367 |
| 2025-04-28 | 17.37 | $16.50 | 26363 |
| 2025-04-25 | 17.46 | $16.72 | 45313 |
| 2025-04-24 | 17.54 | $16.62 | 28290 |
| 2025-04-23 | 17.63 | $17.26 | 104514 |
| 2025-04-22 | 17.67 | $17.12 | 49233 |
| 2025-04-21 | 17.73 | $16.60 | 152600 |
| 2025-04-17 | 17.85 | $16.35 | 19400 |
| 2025-04-16 | 18.01 | $16.08 | 19738 |
| 2025-04-15 | 18.21 | $16.74 | 18831 |
| 2025-04-14 | 18.37 | $16.95 | 50900 |
| 2025-04-11 | 18.52 | $16.31 | 37112 |
| 2025-04-10 | 18.75 | $15.75 | 53300 |
| 2025-04-09 | 19.06 | $15.91 | 59546 |
| 2025-04-08 | 19.40 | $15.18 | 80319 |
| 2025-04-07 | 19.84 | $16.09 | 98201 |
| 2025-04-04 | 20.23 | $17.66 | 78276 |
| 2025-04-03 | 20.51 | $19.53 | 42934 |
| 2025-04-02 | 20.61 | $19.53 | 47647 |
| 2025-04-01 | 20.72 | $19.95 | 67982 |
| 2025-03-31 | 20.80 | $19.85 | 150137 |
| 2025-03-28 | 20.90 | $19.85 | 218186 |
| 2025-03-27 | 21.01 | $20.28 | 116938 |
| 2025-03-26 | 21.09 | $20.58 | 239091 |
| 2025-03-25 | 21.15 | $20.63 | 185400 |
| 2025-03-24 | 21.20 | $20.80 | 329400 |
| 2025-03-21 | 21.24 | $20.93 | 79100 |
| 2025-03-20 | 21.27 | $21.16 | 97777 |
| 2025-03-19 | 21.29 | $21.93 | 62930 |
| 2025-03-18 | 21.22 | $21.84 | 80201 |
| 2025-03-17 | 21.15 | $22.28 | 183646 |
| 2025-03-14 | 21.04 | $21.68 | 52015 |
| 2025-03-13 | 20.97 | $21.34 | 44327 |
| 2025-03-12 | 20.93 | $21.15 | 40206 |
| 2025-03-11 | 20.90 | $21.38 | 39329 |
| 2025-03-10 | 20.85 | $20.45 | 79300 |
| 2025-03-07 | 20.90 | $21.57 | 120197 |
| 2025-03-06 | 20.83 | $21.41 | 45895 |
| 2025-03-05 | 20.76 | $21.50 | 89392 |
| 2025-03-04 | 20.69 | $20.17 | 78446 |
| 2025-03-03 | 20.74 | $20.26 | 78233 |
| 2025-02-28 | 20.79 | $20.56 | 190200 |
| 2025-02-27 | 20.82 | $21.09 | 95600 |
| 2025-02-26 | 20.79 | $23.57 | 425076 |
| 2025-02-25 | 20.50 | $22.35 | 102237 |
| 2025-02-24 | 20.30 | $21.60 | 674535 |
| 2025-02-21 | 20.16 | $23.75 | 61644 |
| 2025-02-20 | 19.79 | $22.85 | 522177 |
| 2025-02-19 | 19.46 | $21.80 | 30248 |
| 2025-02-18 | 19.22 | $21.94 | 59324 |
| 2025-02-14 | 18.93 | $21.56 | 73824 |
| 2025-02-13 | 18.65 | $20.84 | 37900 |
| 2025-02-12 | 18.42 | $20.63 | 41200 |
| 2025-02-11 | 18.19 | $19.96 | 32245 |
| 2025-02-10 | 18.01 | $19.70 | 55500 |
| 2025-02-07 | 17.83 | $18.87 | 22913 |
| 2025-02-06 | 17.72 | $18.47 | 14938 |
| 2025-02-05 | 17.64 | $18.25 | 32100 |
| 2025-02-04 | 17.57 | $18.69 | 22726 |
| 2025-02-03 | 17.46 | $18.05 | 23926 |
| 2025-01-31 | 17.39 | $18.01 | 38170 |
| 2025-01-30 | 17.33 | $18.60 | 88247 |
| 2025-01-29 | 17.19 | $18.34 | 80417 |
| 2025-01-28 | 17.07 | $18.22 | 111704 |
| 2025-01-27 | 16.95 | $17.36 | 23100 |
| 2025-01-24 | 16.91 | $17.21 | 60848 |
| 2025-01-23 | 16.88 | $16.92 | 8605 |
| 2025-01-22 | 16.87 | $16.88 | 18503 |
| 2025-01-21 | 16.87 | $16.72 | 79900 |
| 2025-01-17 | 16.89 | $16.61 | 33724 |
| 2025-01-16 | 16.92 | $16.38 | 5100 |
| 2025-01-15 | 16.98 | $16.35 | 13800 |
| 2025-01-14 | 17.04 | $16.20 | 8000 |
| 2025-01-13 | 17.13 | $16.05 | 8400 |
| 2025-01-10 | 17.24 | $16.00 | 40125 |
| 2025-01-08 | 17.37 | $16.58 | 12778 |
| 2025-01-07 | 17.46 | $16.69 | 15344 |
| 2025-01-06 | 17.54 | $16.84 | 35719 |
| 2025-01-03 | 17.61 | $16.84 | 22254 |
| 2025-01-02 | 17.69 | $17.20 | 36007 |
| 2024-12-31 | 17.75 | $17.19 | 22301 |
| 2024-12-30 | 17.81 | $17.05 | 31111 |
| 2024-12-27 | 17.88 | $17.23 | 27759 |
| 2024-12-26 | 17.95 | $17.41 | 42864 |
| 2024-12-24 | 18.01 | $17.47 | 13200 |
| 2024-12-23 | 18.07 | $17.52 | 255878 |
| 2024-12-20 | 18.13 | $17.02 | 20516 |
| 2024-12-19 | 18.24 | $17.41 | 15803 |
| 2024-12-18 | 18.33 | $17.52 | 55707 |
| 2024-12-17 | 18.41 | $17.92 | 16500 |
| 2024-12-16 | 18.47 | $17.64 | 46129 |
| 2024-12-13 | 18.55 | $17.98 | 12300 |
| 2024-12-12 | 18.61 | $18.26 | 40800 |
| 2024-12-11 | 18.65 | $18.10 | 36631 |
| 2024-12-10 | 18.71 | $18.26 | 81662 |
| 2024-12-09 | 18.76 | $18.67 | 184164 |
| 2024-12-06 | 18.77 | $17.71 | 84741 |
| 2024-12-05 | 18.88 | $17.43 | 56339 |
| 2024-12-04 | 19.03 | $18.35 | 122644 |
| 2024-12-03 | 19.10 | $18.45 | 36361 |
| 2024-12-02 | 19.17 | $18.51 | 45138 |
| 2024-11-29 | 19.24 | $18.73 | 51900 |
| 2024-11-27 | 19.29 | $18.58 | 25996 |
| 2024-11-26 | 19.37 | $18.29 | 14262 |
| 2024-11-25 | 19.48 | $18.34 | 20800 |
| 2024-11-22 | 19.60 | $17.80 | 46100 |
| 2024-11-21 | 19.79 | $18.27 | 20400 |
| 2024-11-20 | 19.95 | $18.48 | 31800 |
| 2024-11-19 | 20.10 | $18.51 | 33019 |
| 2024-11-18 | 20.27 | $18.87 | 78026 |
| 2024-11-15 | 20.42 | $18.71 | 138400 |
| 2024-11-14 | 20.60 | $19.08 | 9900 |
| 2024-11-13 | 20.76 | $19.30 | 72200 |
| 2024-11-12 | 20.91 | $19.25 | 43100 |
| 2024-11-11 | 21.09 | $19.88 | 68600 |
| 2024-11-08 | 21.22 | $19.68 | 157163 |
| 2024-11-07 | 21.38 | $20.65 | 55200 |
| 2024-11-06 | 21.45 | $20.94 | 130776 |
| 2024-11-05 | 21.51 | $21.30 | 60157 |
| 2024-11-04 | 21.53 | $21.17 | 56292 |
| 2024-11-01 | 21.57 | $20.97 | 53708 |
| 2024-10-31 | 21.63 | $21.07 | 35800 |
| 2024-10-30 | 21.69 | $21.10 | 24714 |
| 2024-10-29 | 21.75 | $21.25 | 24636 |
| 2024-10-28 | 21.80 | $21.20 | 17815 |
| 2024-10-25 | 21.87 | $20.75 | 17700 |
| 2024-10-24 | 21.99 | $20.54 | 27100 |
| 2024-10-23 | 22.14 | $20.84 | 18930 |
| 2024-10-22 | 22.27 | $21.31 | 14726 |
| 2024-10-21 | 22.38 | $21.35 | 34514 |
| 2024-10-18 | 22.48 | $21.56 | 14730 |
| 2024-10-17 | 22.58 | $21.19 | 21308 |
| 2024-10-16 | 22.73 | $21.58 | 136600 |
| 2024-10-15 | 22.85 | $21.41 | 35000 |
| 2024-10-14 | 23.00 | $22.60 | 76000 |
| 2024-10-11 | 23.04 | $22.87 | 52700 |
| 2024-10-10 | 23.06 | $22.79 | 58700 |
| 2024-10-09 | 23.09 | $23.81 | 339200 |
| 2024-10-08 | 23.01 | $24.24 | 36235 |
| 2024-10-07 | 22.88 | $25.47 | 73320 |
| 2024-10-04 | 22.61 | $24.87 | 27048 |
| 2024-10-03 | 22.37 | $24.48 | 9926 |
| 2024-10-02 | 22.15 | $24.67 | 16200 |
| 2024-10-01 | 21.89 | $24.39 | 15600 |
| 2024-09-30 | 21.62 | $23.63 | 34200 |
| 2024-09-27 | 21.41 | $23.67 | 6300 |
| 2024-09-26 | 21.17 | $23.46 | 23904 |
| 2024-09-25 | 20.93 | $22.31 | 3312 |
| 2024-09-24 | 20.79 | $22.70 | 21500 |
| 2024-09-23 | 20.59 | $21.52 | 497349 |
| 2024-09-20 | 20.49 | $21.12 | 4800 |
| 2024-09-19 | 20.42 | $21.05 | 5400 |
| 2024-09-18 | 20.36 | $20.47 | 7807 |
| 2024-09-17 | 20.34 | $20.51 | 21700 |
| 2024-09-16 | 20.33 | $20.23 | 9500 |
| 2024-09-13 | 20.34 | $20.48 | 2700 |
| 2024-09-12 | 20.32 | $20.44 | 2200 |
| 2024-09-11 | 20.31 | $20.33 | 4924 |
| 2024-09-10 | 20.31 | $20.20 | 32000 |
| 2024-09-09 | 20.32 | $19.74 | 21700 |
| 2024-09-06 | 20.38 | $19.68 | 44317 |
| 2024-09-05 | 20.45 | $20.57 | 12100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
8.21
2026-07-24
Close Price
$8.07
Vol: 19936
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.66
Average
15.76
Maximum
23.59
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.21 | $8.07 | 19936 |
| 2026-07-23 | 8.20 | $8.23 | 28935 |
| 2026-07-22 | 8.17 | $8.44 | 17209 |
| 2026-07-21 | 8.12 | $8.50 | 16300 |
| 2026-07-20 | 8.06 | $8.65 | 57640 |
| 2026-07-17 | 7.98 | $8.30 | 85809 |
| 2026-07-16 | 7.94 | $8.49 | 30131 |
| 2026-07-15 | 7.87 | $8.58 | 21342 |
| 2026-07-14 | 7.80 | $8.23 | 23045 |
| 2026-07-13 | 7.77 | $8.26 | 19845 |
| 2026-07-10 | 7.73 | $8.22 | 30200 |
| 2026-07-09 | 7.70 | $8.21 | 88800 |
| 2026-07-08 | 7.67 | $8.11 | 98500 |
| 2026-07-07 | 7.66 | $7.43 | 11826 |
| 2026-07-06 | 7.72 | $7.39 | 27677 |
| 2026-07-02 | 7.79 | $7.29 | 20300 |
| 2026-07-01 | 7.89 | $7.45 | 41400 |
| 2026-06-30 | 7.98 | $7.34 | 20800 |
| 2026-06-29 | 8.09 | $7.30 | 30721 |
| 2026-06-26 | 8.22 | $7.23 | 68400 |
| 2026-06-25 | 8.36 | $7.25 | 51500 |
| 2026-06-24 | 8.51 | $7.67 | 43737 |
| 2026-06-23 | 8.63 | $7.83 | 60512 |
| 2026-06-22 | 8.75 | $8.02 | 53800 |
| 2026-06-18 | 8.86 | $8.14 | 31858 |
| 2026-06-17 | 8.97 | $8.26 | 38614 |
| 2026-06-16 | 9.07 | $8.46 | 29000 |
| 2026-06-15 | 9.16 | $8.55 | 29120 |
| 2026-06-12 | 9.25 | $8.55 | 30046 |
| 2026-06-11 | 9.36 | $8.58 | 49300 |
| 2026-06-10 | 9.47 | $8.79 | 42600 |
| 2026-06-09 | 9.56 | $9.08 | 58000 |
| 2026-06-08 | 9.64 | $9.08 | 40200 |
| 2026-06-05 | 9.72 | $9.10 | 48700 |
| 2026-06-04 | 9.81 | $9.46 | 19100 |
| 2026-06-03 | 9.87 | $9.61 | 31996 |
| 2026-06-02 | 9.92 | $9.76 | 76221 |
| 2026-06-01 | 9.96 | $9.47 | 49900 |
| 2026-05-29 | 10.03 | $9.39 | 73854 |
| 2026-05-28 | 10.11 | $9.55 | 65771 |
| 2026-05-27 | 10.18 | $9.73 | 19719 |
| 2026-05-26 | 10.23 | $9.80 | 26000 |
| 2026-05-22 | 10.28 | $9.81 | 111002 |
| 2026-05-21 | 10.33 | $9.93 | 55338 |
| 2026-05-20 | 10.38 | $10.20 | 8400 |
| 2026-05-19 | 10.40 | $10.20 | 23035 |
| 2026-05-18 | 10.42 | $10.11 | 24505 |
| 2026-05-15 | 10.45 | $10.02 | 58738 |
| 2026-05-14 | 10.50 | $10.65 | 30827 |
| 2026-05-13 | 10.49 | $10.95 | 123324 |
| 2026-05-12 | 10.45 | $10.25 | 20500 |
| 2026-05-11 | 10.47 | $10.38 | 55200 |
| 2026-05-08 | 10.49 | $10.59 | 35303 |
| 2026-05-07 | 10.48 | $10.66 | 33800 |
| 2026-05-06 | 10.46 | $10.82 | 67000 |
| 2026-05-05 | 10.43 | $10.30 | 39200 |
| 2026-05-04 | 10.44 | $10.37 | 30628 |
| 2026-05-01 | 10.45 | $10.24 | 28331 |
| 2026-04-30 | 10.46 | $10.26 | 17306 |
| 2026-04-29 | 10.48 | $10.23 | 13200 |
| 2026-04-28 | 10.50 | $10.24 | 20808 |
| 2026-04-27 | 10.51 | $10.33 | 43114 |
| 2026-04-24 | 10.52 | $10.53 | 52400 |
| 2026-04-23 | 10.51 | $10.27 | 69403 |
| 2026-04-22 | 10.52 | $10.69 | 37314 |
| 2026-04-21 | 10.50 | $10.64 | 45909 |
| 2026-04-20 | 10.47 | $10.94 | 35064 |
| 2026-04-17 | 10.42 | $11.00 | 46571 |
| 2026-04-16 | 10.35 | $10.85 | 63637 |
| 2026-04-15 | 10.30 | $10.65 | 30406 |
| 2026-04-14 | 10.27 | $10.54 | 48739 |
| 2026-04-13 | 10.26 | $10.32 | 35080 |
| 2026-04-10 | 10.27 | $10.22 | 38745 |
| 2026-04-09 | 10.30 | $10.31 | 22500 |
| 2026-04-08 | 10.32 | $10.30 | 43900 |
| 2026-04-07 | 10.35 | $9.90 | 48638 |
| 2026-04-06 | 10.42 | $10.08 | 39700 |
| 2026-04-02 | 10.47 | $10.06 | 20100 |
| 2026-04-01 | 10.54 | $10.28 | 33508 |
| 2026-03-31 | 10.58 | $10.37 | 22816 |
| 2026-03-30 | 10.62 | $10.10 | 49000 |
| 2026-03-27 | 10.70 | $10.13 | 22612 |
| 2026-03-26 | 10.78 | $10.35 | 26900 |
| 2026-03-25 | 10.85 | $10.64 | 51100 |
| 2026-03-24 | 10.90 | $10.37 | 22300 |
| 2026-03-23 | 10.98 | $10.43 | 155210 |
| 2026-03-20 | 11.08 | $10.14 | 50444 |
| 2026-03-19 | 11.21 | $10.31 | 62473 |
| 2026-03-18 | 11.34 | $11.17 | 26170 |
| 2026-03-17 | 11.40 | $11.29 | 51400 |
| 2026-03-16 | 11.45 | $11.26 | 48917 |
| 2026-03-13 | 11.51 | $11.15 | 39300 |
| 2026-03-12 | 11.60 | $11.06 | 16847 |
| 2026-03-11 | 11.70 | $11.25 | 16129 |
| 2026-03-10 | 11.80 | $11.26 | 19030 |
| 2026-03-09 | 11.91 | $11.00 | 30200 |
| 2026-03-06 | 12.06 | $10.87 | 49100 |
| 2026-03-05 | 12.23 | $10.81 | 66419 |
| 2026-03-04 | 12.42 | $11.14 | 82900 |
| 2026-03-03 | 12.59 | $11.32 | 52200 |
| 2026-03-02 | 12.75 | $11.75 | 61173 |
| 2026-02-27 | 12.89 | $11.94 | 1.0M |
| 2026-02-26 | 13.02 | $12.29 | 44900 |
| 2026-02-25 | 13.13 | $12.70 | 20100 |
| 2026-02-24 | 13.21 | $12.75 | 16944 |
| 2026-02-23 | 13.29 | $12.71 | 93404 |
| 2026-02-20 | 13.39 | $12.82 | 67100 |
| 2026-02-19 | 13.48 | $12.84 | 28209 |
| 2026-02-18 | 13.58 | $13.05 | 42200 |
| 2026-02-17 | 13.66 | $12.95 | 35572 |
| 2026-02-13 | 13.76 | $12.98 | 75400 |
| 2026-02-12 | 13.87 | $13.16 | 47700 |
| 2026-02-11 | 13.96 | $13.70 | 45222 |
| 2026-02-10 | 14.01 | $13.85 | 35300 |
| 2026-02-09 | 14.04 | $13.57 | 40846 |
| 2026-02-06 | 14.10 | $13.55 | 52528 |
| 2026-02-05 | 14.16 | $13.18 | 74700 |
| 2026-02-04 | 14.26 | $13.45 | 49162 |
| 2026-02-03 | 14.33 | $13.76 | 58290 |
| 2026-02-02 | 14.37 | $14.14 | 61092 |
| 2026-01-30 | 14.38 | $14.24 | 61403 |
| 2026-01-29 | 14.37 | $14.56 | 58227 |
| 2026-01-28 | 14.32 | $14.82 | 79209 |
| 2026-01-27 | 14.24 | $14.57 | 60500 |
| 2026-01-26 | 14.18 | $14.45 | 62942 |
| 2026-01-23 | 14.13 | $14.57 | 75500 |
| 2026-01-22 | 14.06 | $14.86 | 58300 |
| 2026-01-21 | 13.96 | $14.41 | 36200 |
| 2026-01-20 | 13.89 | $13.89 | 256927 |
| 2026-01-16 | 13.87 | $14.22 | 91255 |
| 2026-01-15 | 13.82 | $14.65 | 48200 |
| 2026-01-14 | 13.72 | $14.59 | 62374 |
| 2026-01-13 | 13.63 | $14.34 | 39546 |
| 2026-01-12 | 13.55 | $14.33 | 108300 |
| 2026-01-09 | 13.48 | $13.33 | 48535 |
| 2026-01-08 | 13.50 | $13.56 | 61902 |
| 2026-01-07 | 13.51 | $13.18 | 59760 |
| 2026-01-06 | 13.56 | $13.40 | 43417 |
| 2026-01-05 | 13.59 | $13.79 | 62725 |
| 2026-01-02 | 13.59 | $13.79 | 64202 |
| 2025-12-31 | 13.59 | $13.22 | 84700 |
| 2025-12-30 | 13.65 | $13.26 | 108600 |
| 2025-12-29 | 13.72 | $13.37 | 69130 |
| 2025-12-26 | 13.78 | $13.60 | 26378 |
| 2025-12-24 | 13.82 | $13.59 | 32938 |
| 2025-12-23 | 13.87 | $13.61 | 38846 |
| 2025-12-22 | 13.92 | $13.58 | 171800 |
| 2025-12-19 | 13.97 | $13.47 | 32136 |
| 2025-12-18 | 14.04 | $13.37 | 37190 |
| 2025-12-17 | 14.12 | $13.35 | 37826 |
| 2025-12-16 | 14.21 | $13.63 | 63854 |
| 2025-12-15 | 14.28 | $13.66 | 62900 |
| 2025-12-12 | 14.35 | $14.03 | 29300 |
| 2025-12-11 | 14.38 | $14.17 | 48965 |
| 2025-12-10 | 14.41 | $14.45 | 43900 |
| 2025-12-09 | 14.40 | $14.21 | 38551 |
| 2025-12-08 | 14.43 | $14.35 | 33849 |
| 2025-12-05 | 14.45 | $14.30 | 46711 |
| 2025-12-04 | 14.47 | $14.22 | 27668 |
| 2025-12-03 | 14.51 | $14.46 | 44000 |
| 2025-12-02 | 14.53 | $14.68 | 50319 |
| 2025-12-01 | 14.53 | $14.89 | 77240 |
| 2025-11-28 | 14.51 | $14.37 | 20600 |
| 2025-11-26 | 14.55 | $14.46 | 56785 |
| 2025-11-25 | 14.59 | $14.43 | 51996 |
| 2025-11-24 | 14.65 | $14.58 | 213236 |
| 2025-11-21 | 14.69 | $13.95 | 89692 |
| 2025-11-20 | 14.81 | $14.02 | 97919 |
| 2025-11-19 | 14.93 | $14.61 | 52345 |
| 2025-11-18 | 15.01 | $14.68 | 46425 |
| 2025-11-17 | 15.08 | $14.41 | 101900 |
| 2025-11-14 | 15.18 | $14.14 | 155400 |
| 2025-11-13 | 15.32 | $14.58 | 105900 |
| 2025-11-12 | 15.43 | $14.50 | 109400 |
| 2025-11-11 | 15.54 | $14.75 | 60703 |
| 2025-11-10 | 15.64 | $15.09 | 91800 |
| 2025-11-07 | 15.71 | $15.14 | 102421 |
| 2025-11-06 | 15.77 | $15.29 | 105284 |
| 2025-11-05 | 15.83 | $15.18 | 79084 |
| 2025-11-04 | 15.91 | $15.12 | 93800 |
| 2025-11-03 | 16.02 | $15.46 | 97810 |
| 2025-10-31 | 16.12 | $15.64 | 102546 |
| 2025-10-30 | 16.22 | $15.92 | 94016 |
| 2025-10-29 | 16.31 | $16.53 | 106237 |
| 2025-10-28 | 16.36 | $16.32 | 71332 |
| 2025-10-27 | 16.43 | $16.39 | 130491 |
| 2025-10-24 | 16.52 | $16.16 | 76851 |
| 2025-10-23 | 16.64 | $16.04 | 59600 |
| 2025-10-22 | 16.78 | $15.89 | 86107 |
| 2025-10-21 | 16.95 | $15.94 | 51826 |
| 2025-10-20 | 17.12 | $16.32 | 190234 |
| 2025-10-17 | 17.26 | $15.88 | 77549 |
| 2025-10-16 | 17.46 | $15.67 | 63700 |
| 2025-10-15 | 17.68 | $15.87 | 338961 |
| 2025-10-14 | 17.90 | $15.62 | 153643 |
| 2025-10-13 | 18.15 | $15.95 | 152863 |
| 2025-10-10 | 18.37 | $15.16 | 513900 |
| 2025-10-09 | 18.67 | $16.44 | 511901 |
| 2025-10-08 | 18.86 | $19.11 | 1.5M |
| 2025-10-07 | 18.79 | $19.11 | 113251 |
| 2025-10-06 | 18.70 | $19.63 | 121644 |
| 2025-10-03 | 18.55 | $19.68 | 185050 |
| 2025-10-02 | 18.37 | $19.70 | 123936 |
| 2025-10-01 | 18.18 | $19.27 | 41600 |
| 2025-09-30 | 18.01 | $18.95 | 39448 |
| 2025-09-29 | 17.86 | $19.10 | 45049 |
| 2025-09-26 | 17.68 | $18.49 | 43954 |
| 2025-09-25 | 17.54 | $18.72 | 81336 |
| 2025-09-24 | 17.36 | $18.77 | 108962 |
| 2025-09-23 | 17.16 | $17.79 | 41300 |
| 2025-09-22 | 17.04 | $17.80 | 562531 |
| 2025-09-19 | 16.91 | $17.61 | 27844 |
| 2025-09-18 | 16.78 | $17.64 | 46400 |
| 2025-09-17 | 16.63 | $17.92 | 53900 |
| 2025-09-16 | 16.45 | $17.63 | 56326 |
| 2025-09-15 | 16.27 | $17.26 | 75188 |
| 2025-09-12 | 16.12 | $17.00 | 162500 |
| 2025-09-11 | 15.99 | $17.04 | 147031 |
| 2025-09-10 | 15.85 | $16.83 | 231376 |
| 2025-09-09 | 15.72 | $17.09 | 92492 |
| 2025-09-08 | 15.56 | $16.50 | 80138 |
| 2025-09-05 | 15.45 | $16.06 | 76810 |
| 2025-09-04 | 15.38 | $15.62 | 45504 |
| 2025-09-03 | 15.35 | $16.18 | 65240 |
| 2025-09-02 | 15.26 | $16.35 | 123656 |
| 2025-08-29 | 15.15 | $16.05 | 163513 |
| 2025-08-28 | 15.07 | $14.73 | 19072 |
| 2025-08-27 | 15.11 | $15.02 | 17000 |
| 2025-08-26 | 15.13 | $15.21 | 16400 |
| 2025-08-25 | 15.13 | $15.23 | 29000 |
| 2025-08-22 | 15.13 | $15.05 | 41963 |
| 2025-08-21 | 15.15 | $14.59 | 26300 |
| 2025-08-20 | 15.22 | $14.72 | 25800 |
| 2025-08-19 | 15.27 | $14.75 | 38927 |
| 2025-08-18 | 15.33 | $14.87 | 188800 |
| 2025-08-15 | 15.38 | $14.90 | 56300 |
| 2025-08-14 | 15.43 | $14.99 | 32459 |
| 2025-08-13 | 15.47 | $16.11 | 84600 |
| 2025-08-12 | 15.40 | $15.79 | 52320 |
| 2025-08-11 | 15.35 | $15.38 | 30802 |
| 2025-08-08 | 15.35 | $15.50 | 15416 |
| 2025-08-07 | 15.32 | $15.49 | 11545 |
| 2025-08-06 | 15.30 | $15.48 | 56032 |
| 2025-08-05 | 15.26 | $15.15 | 15960 |
| 2025-08-04 | 15.26 | $15.16 | 22900 |
| 2025-08-01 | 15.25 | $15.08 | 39351 |
| 2025-07-31 | 15.25 | $15.49 | 15500 |
| 2025-07-30 | 15.20 | $15.10 | 15041 |
| 2025-07-29 | 15.20 | $15.33 | 22542 |
| 2025-07-28 | 15.17 | $15.56 | 29700 |
| 2025-07-25 | 15.12 | $15.41 | 23000 |
| 2025-07-24 | 15.08 | $15.47 | 17737 |
| 2025-07-23 | 15.03 | $15.56 | 37733 |
| 2025-07-22 | 14.98 | $15.36 | 34096 |
| 2025-07-21 | 14.95 | $15.39 | 106742 |
| 2025-07-18 | 14.91 | $15.28 | 171400 |
| 2025-07-17 | 14.88 | $15.01 | 84412 |
| 2025-07-16 | 14.88 | $15.30 | 113002 |
| 2025-07-15 | 14.86 | $15.45 | 125528 |
| 2025-07-14 | 14.82 | $14.58 | 58504 |
| 2025-07-11 | 14.87 | $14.41 | 40208 |
| 2025-07-10 | 14.95 | $14.41 | 30100 |
| 2025-07-09 | 15.03 | $14.13 | 95386 |
| 2025-07-08 | 15.15 | $14.66 | 36698 |
| 2025-07-07 | 15.23 | $14.44 | 50000 |
| 2025-07-03 | 15.34 | $14.71 | 67732 |
| 2025-07-02 | 15.42 | $14.91 | 42800 |
| 2025-07-01 | 15.49 | $15.31 | 37121 |
| 2025-06-30 | 15.52 | $15.24 | 33377 |
| 2025-06-27 | 15.56 | $15.32 | 21900 |
| 2025-06-26 | 15.60 | $15.26 | 43000 |
| 2025-06-25 | 15.64 | $15.29 | 62021 |
| 2025-06-24 | 15.68 | $15.46 | 147980 |
| 2025-06-23 | 15.71 | $15.14 | 254221 |
| 2025-06-20 | 15.78 | $15.13 | 59165 |
| 2025-06-18 | 15.86 | $15.61 | 84793 |
| 2025-06-17 | 15.90 | $15.80 | 54900 |
| 2025-06-16 | 15.93 | $15.89 | 82408 |
| 2025-06-13 | 15.96 | $15.49 | 71278 |
| 2025-06-12 | 16.04 | $15.95 | 104400 |
| 2025-06-11 | 16.08 | $16.13 | 29775 |
| 2025-06-10 | 16.12 | $16.20 | 28945 |
| 2025-06-09 | 16.16 | $16.20 | 45219 |
| 2025-06-06 | 16.21 | $15.93 | 32374 |
| 2025-06-05 | 16.29 | $16.03 | 20875 |
| 2025-06-04 | 16.37 | $15.96 | 29000 |
| 2025-06-03 | 16.46 | $15.49 | 59828 |
| 2025-06-02 | 16.60 | $15.40 | 69234 |
| 2025-05-30 | 16.76 | $15.37 | 45125 |
| 2025-05-29 | 16.94 | $15.70 | 38919 |
| 2025-05-28 | 17.08 | $15.92 | 43857 |
| 2025-05-27 | 17.21 | $16.00 | 91929 |
| 2025-05-23 | 17.34 | $16.15 | 48230 |
| 2025-05-22 | 17.45 | $16.25 | 59612 |
| 2025-05-21 | 17.55 | $17.51 | 141200 |
| 2025-05-20 | 17.53 | $17.67 | 44000 |
| 2025-05-19 | 17.50 | $17.39 | 171620 |
| 2025-05-16 | 17.49 | $17.40 | 51012 |
| 2025-05-15 | 17.47 | $17.42 | 51600 |
| 2025-05-14 | 17.44 | $18.42 | 41707 |
| 2025-05-13 | 17.31 | $18.20 | 20689 |
| 2025-05-12 | 17.20 | $18.25 | 38923 |
| 2025-05-09 | 17.07 | $17.46 | 14136 |
| 2025-05-08 | 17.01 | $17.46 | 23100 |
| 2025-05-07 | 16.94 | $17.15 | 36657 |
| 2025-05-06 | 16.89 | $17.60 | 16429 |
| 2025-05-05 | 16.79 | $17.50 | 18466 |
| 2025-05-02 | 16.70 | $17.44 | 23400 |
| 2025-05-01 | 16.63 | $16.81 | 8493 |
| 2025-04-30 | 16.63 | $16.72 | 18762 |
| 2025-04-29 | 16.66 | $16.62 | 35367 |
| 2025-04-28 | 16.71 | $16.50 | 26363 |
| 2025-04-25 | 16.78 | $16.72 | 45313 |
| 2025-04-24 | 16.85 | $16.62 | 28290 |
| 2025-04-23 | 16.96 | $17.26 | 104514 |
| 2025-04-22 | 17.01 | $17.12 | 49233 |
| 2025-04-21 | 17.10 | $16.60 | 152600 |
| 2025-04-17 | 17.25 | $16.35 | 19400 |
| 2025-04-16 | 17.46 | $16.08 | 19738 |
| 2025-04-15 | 17.72 | $16.74 | 18831 |
| 2025-04-14 | 17.93 | $16.95 | 50900 |
| 2025-04-11 | 18.16 | $16.31 | 37112 |
| 2025-04-10 | 18.47 | $15.75 | 53300 |
| 2025-04-09 | 18.86 | $15.91 | 59546 |
| 2025-04-08 | 19.26 | $15.18 | 80319 |
| 2025-04-07 | 19.76 | $16.09 | 98201 |
| 2025-04-04 | 20.19 | $17.66 | 78276 |
| 2025-04-03 | 20.49 | $19.53 | 42934 |
| 2025-04-02 | 20.63 | $19.53 | 47647 |
| 2025-04-01 | 20.77 | $19.95 | 67982 |
| 2025-03-31 | 20.87 | $19.85 | 150137 |
| 2025-03-28 | 20.99 | $19.85 | 218186 |
| 2025-03-27 | 21.11 | $20.28 | 116938 |
| 2025-03-26 | 21.19 | $20.58 | 239091 |
| 2025-03-25 | 21.26 | $20.63 | 185400 |
| 2025-03-24 | 21.33 | $20.80 | 329400 |
| 2025-03-21 | 21.39 | $20.93 | 79100 |
| 2025-03-20 | 21.44 | $21.16 | 97777 |
| 2025-03-19 | 21.49 | $21.93 | 62930 |
| 2025-03-18 | 21.46 | $21.84 | 80201 |
| 2025-03-17 | 21.44 | $22.28 | 183646 |
| 2025-03-14 | 21.38 | $21.68 | 52015 |
| 2025-03-13 | 21.37 | $21.34 | 44327 |
| 2025-03-12 | 21.38 | $21.15 | 40206 |
| 2025-03-11 | 21.41 | $21.38 | 39329 |
| 2025-03-10 | 21.41 | $20.45 | 79300 |
| 2025-03-07 | 21.49 | $21.57 | 120197 |
| 2025-03-06 | 21.45 | $21.41 | 45895 |
| 2025-03-05 | 21.41 | $21.50 | 89392 |
| 2025-03-04 | 21.35 | $20.17 | 78446 |
| 2025-03-03 | 21.40 | $20.26 | 78233 |
| 2025-02-28 | 21.44 | $20.56 | 190200 |
| 2025-02-27 | 21.44 | $21.09 | 95600 |
| 2025-02-26 | 21.37 | $23.57 | 425076 |
| 2025-02-25 | 21.04 | $22.35 | 102237 |
| 2025-02-24 | 20.81 | $21.60 | 674535 |
| 2025-02-21 | 20.62 | $23.75 | 61644 |
| 2025-02-20 | 20.20 | $22.85 | 522177 |
| 2025-02-19 | 19.83 | $21.80 | 30248 |
| 2025-02-18 | 19.54 | $21.94 | 59324 |
| 2025-02-14 | 19.21 | $21.56 | 73824 |
| 2025-02-13 | 18.90 | $20.84 | 37900 |
| 2025-02-12 | 18.63 | $20.63 | 41200 |
| 2025-02-11 | 18.36 | $19.96 | 32245 |
| 2025-02-10 | 18.13 | $19.70 | 55500 |
| 2025-02-07 | 17.91 | $18.87 | 22913 |
| 2025-02-06 | 17.76 | $18.47 | 14938 |
| 2025-02-05 | 17.64 | $18.25 | 32100 |
| 2025-02-04 | 17.54 | $18.69 | 22726 |
| 2025-02-03 | 17.38 | $18.05 | 23926 |
| 2025-01-31 | 17.28 | $18.01 | 38170 |
| 2025-01-30 | 17.18 | $18.60 | 88247 |
| 2025-01-29 | 17.02 | $18.34 | 80417 |
| 2025-01-28 | 16.87 | $18.22 | 111704 |
| 2025-01-27 | 16.74 | $17.36 | 23100 |
| 2025-01-24 | 16.68 | $17.21 | 60848 |
| 2025-01-23 | 16.64 | $16.92 | 8605 |
| 2025-01-22 | 16.63 | $16.88 | 18503 |
| 2025-01-21 | 16.63 | $16.72 | 79900 |
| 2025-01-17 | 16.64 | $16.61 | 33724 |
| 2025-01-16 | 16.68 | $16.38 | 5100 |
| 2025-01-15 | 16.74 | $16.35 | 13800 |
| 2025-01-14 | 16.81 | $16.20 | 8000 |
| 2025-01-13 | 16.90 | $16.05 | 8400 |
| 2025-01-10 | 17.02 | $16.00 | 40125 |
| 2025-01-08 | 17.15 | $16.58 | 12778 |
| 2025-01-07 | 17.24 | $16.69 | 15344 |
| 2025-01-06 | 17.32 | $16.84 | 35719 |
| 2025-01-03 | 17.40 | $16.84 | 22254 |
| 2025-01-02 | 17.48 | $17.20 | 36007 |
| 2024-12-31 | 17.53 | $17.19 | 22301 |
| 2024-12-30 | 17.58 | $17.05 | 31111 |
| 2024-12-27 | 17.66 | $17.23 | 27759 |
| 2024-12-26 | 17.73 | $17.41 | 42864 |
| 2024-12-24 | 17.79 | $17.47 | 13200 |
| 2024-12-23 | 17.84 | $17.52 | 255878 |
| 2024-12-20 | 17.89 | $17.02 | 20516 |
| 2024-12-19 | 17.99 | $17.41 | 15803 |
| 2024-12-18 | 18.07 | $17.52 | 55707 |
| 2024-12-17 | 18.13 | $17.92 | 16500 |
| 2024-12-16 | 18.16 | $17.64 | 46129 |
| 2024-12-13 | 18.23 | $17.98 | 12300 |
| 2024-12-12 | 18.27 | $18.26 | 40800 |
| 2024-12-11 | 18.28 | $18.10 | 36631 |
| 2024-12-10 | 18.32 | $18.26 | 81662 |
| 2024-12-09 | 18.35 | $18.67 | 184164 |
| 2024-12-06 | 18.34 | $17.71 | 84741 |
| 2024-12-05 | 18.44 | $17.43 | 56339 |
| 2024-12-04 | 18.58 | $18.35 | 122644 |
| 2024-12-03 | 18.65 | $18.45 | 36361 |
| 2024-12-02 | 18.73 | $18.51 | 45138 |
| 2024-11-29 | 18.80 | $18.73 | 51900 |
| 2024-11-27 | 18.87 | $18.58 | 25996 |
| 2024-11-26 | 18.97 | $18.29 | 14262 |
| 2024-11-25 | 19.11 | $18.34 | 20800 |
| 2024-11-22 | 19.25 | $17.80 | 46100 |
| 2024-11-21 | 19.46 | $18.27 | 20400 |
| 2024-11-20 | 19.64 | $18.48 | 31800 |
| 2024-11-19 | 19.81 | $18.51 | 33019 |
| 2024-11-18 | 19.99 | $18.87 | 78026 |
| 2024-11-15 | 20.15 | $18.71 | 138400 |
| 2024-11-14 | 20.33 | $19.08 | 9900 |
| 2024-11-13 | 20.49 | $19.30 | 72200 |
| 2024-11-12 | 20.64 | $19.25 | 43100 |
| 2024-11-11 | 20.81 | $19.88 | 68600 |
| 2024-11-08 | 20.93 | $19.68 | 157163 |
| 2024-11-07 | 21.08 | $20.65 | 55200 |
| 2024-11-06 | 21.15 | $20.94 | 130776 |
| 2024-11-05 | 21.21 | $21.30 | 60157 |
| 2024-11-04 | 21.24 | $21.17 | 56292 |
| 2024-11-01 | 21.31 | $20.97 | 53708 |
| 2024-10-31 | 21.42 | $21.07 | 35800 |
| 2024-10-30 | 21.53 | $21.10 | 24714 |
| 2024-10-29 | 21.66 | $21.25 | 24636 |
| 2024-10-28 | 21.79 | $21.20 | 17815 |
| 2024-10-25 | 21.93 | $20.75 | 17700 |
| 2024-10-24 | 22.13 | $20.54 | 27100 |
| 2024-10-23 | 22.37 | $20.84 | 18930 |
| 2024-10-22 | 22.58 | $21.31 | 14726 |
| 2024-10-21 | 22.76 | $21.35 | 34514 |
| 2024-10-18 | 22.93 | $21.56 | 14730 |
| 2024-10-17 | 23.08 | $21.19 | 21308 |
| 2024-10-16 | 23.27 | $21.58 | 136600 |
| 2024-10-15 | 23.41 | $21.41 | 35000 |
| 2024-10-14 | 23.56 | $22.60 | 76000 |
| 2024-10-11 | 23.59 | $22.87 | 52700 |
| 2024-10-10 | 23.59 | $22.79 | 58700 |
| 2024-10-09 | 23.57 | $23.81 | 339200 |
| 2024-10-08 | 23.45 | $24.24 | 36235 |
| 2024-10-07 | 23.27 | $25.47 | 73320 |
| 2024-10-04 | 22.94 | $24.87 | 27048 |
| 2024-10-03 | 22.64 | $24.48 | 9926 |
| 2024-10-02 | 22.36 | $24.67 | 16200 |
| 2024-10-01 | 22.05 | $24.39 | 15600 |
| 2024-09-30 | 21.74 | $23.63 | 34200 |
| 2024-09-27 | 21.49 | $23.67 | 6300 |
| 2024-09-26 | 21.21 | $23.46 | 23904 |
| 2024-09-25 | 20.94 | $22.31 | 3312 |
| 2024-09-24 | 20.77 | $22.70 | 21500 |
| 2024-09-23 | 20.56 | $21.52 | 497349 |
| 2024-09-20 | 20.45 | $21.12 | 4800 |
| 2024-09-19 | 20.38 | $21.05 | 5400 |
| 2024-09-18 | 20.32 | $20.47 | 7807 |
| 2024-09-17 | 20.31 | $20.51 | 21700 |
| 2024-09-16 | 20.31 | $20.23 | 9500 |
| 2024-09-13 | 20.33 | $20.48 | 2700 |
| 2024-09-12 | 20.33 | $20.44 | 2200 |
| 2024-09-11 | 20.33 | $20.33 | 4924 |
| 2024-09-10 | 20.35 | $20.20 | 32000 |
| 2024-09-09 | 20.38 | $19.74 | 21700 |
| 2024-09-06 | 20.45 | $19.68 | 44317 |
| 2024-09-05 | 20.54 | $20.57 | 12100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
8.14
2026-07-24
Close Price
$8.07
Vol: 19936
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.17
Average
15.60
Maximum
24.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.14 | $8.07 | 19936 |
| 2026-07-23 | 8.17 | $8.23 | 28935 |
| 2026-07-22 | 8.16 | $8.44 | 17209 |
| 2026-07-21 | 8.11 | $8.50 | 16300 |
| 2026-07-20 | 8.05 | $8.65 | 57640 |
| 2026-07-17 | 7.94 | $8.30 | 85809 |
| 2026-07-16 | 7.88 | $8.49 | 30131 |
| 2026-07-15 | 7.78 | $8.58 | 21342 |
| 2026-07-14 | 7.65 | $8.23 | 23045 |
| 2026-07-13 | 7.57 | $8.26 | 19845 |
| 2026-07-10 | 7.48 | $8.22 | 30200 |
| 2026-07-09 | 7.38 | $8.21 | 88800 |
| 2026-07-08 | 7.27 | $8.11 | 98500 |
| 2026-07-07 | 7.17 | $7.43 | 11826 |
| 2026-07-06 | 7.20 | $7.39 | 27677 |
| 2026-07-02 | 7.25 | $7.29 | 20300 |
| 2026-07-01 | 7.33 | $7.45 | 41400 |
| 2026-06-30 | 7.39 | $7.34 | 20800 |
| 2026-06-29 | 7.50 | $7.30 | 30721 |
| 2026-06-26 | 7.63 | $7.23 | 68400 |
| 2026-06-25 | 7.80 | $7.25 | 51500 |
| 2026-06-24 | 8.00 | $7.67 | 43737 |
| 2026-06-23 | 8.15 | $7.83 | 60512 |
| 2026-06-22 | 8.29 | $8.02 | 53800 |
| 2026-06-18 | 8.42 | $8.14 | 31858 |
| 2026-06-17 | 8.54 | $8.26 | 38614 |
| 2026-06-16 | 8.67 | $8.46 | 29000 |
| 2026-06-15 | 8.77 | $8.55 | 29120 |
| 2026-06-12 | 8.88 | $8.55 | 30046 |
| 2026-06-11 | 9.01 | $8.58 | 49300 |
| 2026-06-10 | 9.15 | $8.79 | 42600 |
| 2026-06-09 | 9.27 | $9.08 | 58000 |
| 2026-06-08 | 9.36 | $9.08 | 40200 |
| 2026-06-05 | 9.46 | $9.10 | 48700 |
| 2026-06-04 | 9.57 | $9.46 | 19100 |
| 2026-06-03 | 9.63 | $9.61 | 31996 |
| 2026-06-02 | 9.67 | $9.76 | 76221 |
| 2026-06-01 | 9.68 | $9.47 | 49900 |
| 2026-05-29 | 9.76 | $9.39 | 73854 |
| 2026-05-28 | 9.87 | $9.55 | 65771 |
| 2026-05-27 | 9.97 | $9.73 | 19719 |
| 2026-05-26 | 10.04 | $9.80 | 26000 |
| 2026-05-22 | 10.12 | $9.81 | 111002 |
| 2026-05-21 | 10.20 | $9.93 | 55338 |
| 2026-05-20 | 10.28 | $10.20 | 8400 |
| 2026-05-19 | 10.30 | $10.20 | 23035 |
| 2026-05-18 | 10.34 | $10.11 | 24505 |
| 2026-05-15 | 10.40 | $10.02 | 58738 |
| 2026-05-14 | 10.49 | $10.65 | 30827 |
| 2026-05-13 | 10.46 | $10.95 | 123324 |
| 2026-05-12 | 10.36 | $10.25 | 20500 |
| 2026-05-11 | 10.39 | $10.38 | 55200 |
| 2026-05-08 | 10.40 | $10.59 | 35303 |
| 2026-05-07 | 10.37 | $10.66 | 33800 |
| 2026-05-06 | 10.33 | $10.82 | 67000 |
| 2026-05-05 | 10.24 | $10.30 | 39200 |
| 2026-05-04 | 10.25 | $10.37 | 30628 |
| 2026-05-01 | 10.24 | $10.24 | 28331 |
| 2026-04-30 | 10.27 | $10.26 | 17306 |
| 2026-04-29 | 10.29 | $10.23 | 13200 |
| 2026-04-28 | 10.32 | $10.24 | 20808 |
| 2026-04-27 | 10.36 | $10.33 | 43114 |
| 2026-04-24 | 10.39 | $10.53 | 52400 |
| 2026-04-23 | 10.39 | $10.27 | 69403 |
| 2026-04-22 | 10.43 | $10.69 | 37314 |
| 2026-04-21 | 10.40 | $10.64 | 45909 |
| 2026-04-20 | 10.37 | $10.94 | 35064 |
| 2026-04-17 | 10.28 | $11.00 | 46571 |
| 2026-04-16 | 10.16 | $10.85 | 63637 |
| 2026-04-15 | 10.06 | $10.65 | 30406 |
| 2026-04-14 | 9.98 | $10.54 | 48739 |
| 2026-04-13 | 9.92 | $10.32 | 35080 |
| 2026-04-10 | 9.89 | $10.22 | 38745 |
| 2026-04-09 | 9.89 | $10.31 | 22500 |
| 2026-04-08 | 9.87 | $10.30 | 43900 |
| 2026-04-07 | 9.86 | $9.90 | 48638 |
| 2026-04-06 | 9.92 | $10.08 | 39700 |
| 2026-04-02 | 9.97 | $10.06 | 20100 |
| 2026-04-01 | 10.03 | $10.28 | 33508 |
| 2026-03-31 | 10.06 | $10.37 | 22816 |
| 2026-03-30 | 10.08 | $10.10 | 49000 |
| 2026-03-27 | 10.17 | $10.13 | 22612 |
| 2026-03-26 | 10.27 | $10.35 | 26900 |
| 2026-03-25 | 10.34 | $10.64 | 51100 |
| 2026-03-24 | 10.36 | $10.37 | 22300 |
| 2026-03-23 | 10.45 | $10.43 | 155210 |
| 2026-03-20 | 10.55 | $10.14 | 50444 |
| 2026-03-19 | 10.73 | $10.31 | 62473 |
| 2026-03-18 | 10.90 | $11.17 | 26170 |
| 2026-03-17 | 10.93 | $11.29 | 51400 |
| 2026-03-16 | 10.94 | $11.26 | 48917 |
| 2026-03-13 | 10.96 | $11.15 | 39300 |
| 2026-03-12 | 11.02 | $11.06 | 16847 |
| 2026-03-11 | 11.10 | $11.25 | 16129 |
| 2026-03-10 | 11.17 | $11.26 | 19030 |
| 2026-03-09 | 11.25 | $11.00 | 30200 |
| 2026-03-06 | 11.40 | $10.87 | 49100 |
| 2026-03-05 | 11.61 | $10.81 | 66419 |
| 2026-03-04 | 11.86 | $11.14 | 82900 |
| 2026-03-03 | 12.10 | $11.32 | 52200 |
| 2026-03-02 | 12.33 | $11.75 | 61173 |
| 2026-02-27 | 12.52 | $11.94 | 1.0M |
| 2026-02-26 | 12.70 | $12.29 | 44900 |
| 2026-02-25 | 12.84 | $12.70 | 20100 |
| 2026-02-24 | 12.92 | $12.75 | 16944 |
| 2026-02-23 | 13.00 | $12.71 | 93404 |
| 2026-02-20 | 13.10 | $12.82 | 67100 |
| 2026-02-19 | 13.20 | $12.84 | 28209 |
| 2026-02-18 | 13.31 | $13.05 | 42200 |
| 2026-02-17 | 13.40 | $12.95 | 35572 |
| 2026-02-13 | 13.53 | $12.98 | 75400 |
| 2026-02-12 | 13.67 | $13.16 | 47700 |
| 2026-02-11 | 13.80 | $13.70 | 45222 |
| 2026-02-10 | 13.83 | $13.85 | 35300 |
| 2026-02-09 | 13.84 | $13.57 | 40846 |
| 2026-02-06 | 13.91 | $13.55 | 52528 |
| 2026-02-05 | 13.99 | $13.18 | 74700 |
| 2026-02-04 | 14.17 | $13.45 | 49162 |
| 2026-02-03 | 14.32 | $13.76 | 58290 |
| 2026-02-02 | 14.43 | $14.14 | 61092 |
| 2026-01-30 | 14.47 | $14.24 | 61403 |
| 2026-01-29 | 14.50 | $14.56 | 58227 |
| 2026-01-28 | 14.46 | $14.82 | 79209 |
| 2026-01-27 | 14.36 | $14.57 | 60500 |
| 2026-01-26 | 14.30 | $14.45 | 62942 |
| 2026-01-23 | 14.25 | $14.57 | 75500 |
| 2026-01-22 | 14.17 | $14.86 | 58300 |
| 2026-01-21 | 14.02 | $14.41 | 36200 |
| 2026-01-20 | 13.93 | $13.89 | 256927 |
| 2026-01-16 | 13.94 | $14.22 | 91255 |
| 2026-01-15 | 13.89 | $14.65 | 48200 |
| 2026-01-14 | 13.73 | $14.59 | 62374 |
| 2026-01-13 | 13.56 | $14.34 | 39546 |
| 2026-01-12 | 13.42 | $14.33 | 108300 |
| 2026-01-09 | 13.25 | $13.33 | 48535 |
| 2026-01-08 | 13.28 | $13.56 | 61902 |
| 2026-01-07 | 13.26 | $13.18 | 59760 |
| 2026-01-06 | 13.32 | $13.40 | 43417 |
| 2026-01-05 | 13.35 | $13.79 | 62725 |
| 2026-01-02 | 13.30 | $13.79 | 64202 |
| 2025-12-31 | 13.24 | $13.22 | 84700 |
| 2025-12-30 | 13.30 | $13.26 | 108600 |
| 2025-12-29 | 13.37 | $13.37 | 69130 |
| 2025-12-26 | 13.42 | $13.60 | 26378 |
| 2025-12-24 | 13.44 | $13.59 | 32938 |
| 2025-12-23 | 13.46 | $13.61 | 38846 |
| 2025-12-22 | 13.49 | $13.58 | 171800 |
| 2025-12-19 | 13.53 | $13.47 | 32136 |
| 2025-12-18 | 13.60 | $13.37 | 37190 |
| 2025-12-17 | 13.71 | $13.35 | 37826 |
| 2025-12-16 | 13.84 | $13.63 | 63854 |
| 2025-12-15 | 13.94 | $13.66 | 62900 |
| 2025-12-12 | 14.05 | $14.03 | 29300 |
| 2025-12-11 | 14.10 | $14.17 | 48965 |
| 2025-12-10 | 14.13 | $14.45 | 43900 |
| 2025-12-09 | 14.11 | $14.21 | 38551 |
| 2025-12-08 | 14.14 | $14.35 | 33849 |
| 2025-12-05 | 14.15 | $14.30 | 46711 |
| 2025-12-04 | 14.17 | $14.22 | 27668 |
| 2025-12-03 | 14.22 | $14.46 | 44000 |
| 2025-12-02 | 14.23 | $14.68 | 50319 |
| 2025-12-01 | 14.19 | $14.89 | 77240 |
| 2025-11-28 | 14.11 | $14.37 | 20600 |
| 2025-11-26 | 14.13 | $14.46 | 56785 |
| 2025-11-25 | 14.14 | $14.43 | 51996 |
| 2025-11-24 | 14.16 | $14.58 | 213236 |
| 2025-11-21 | 14.15 | $13.95 | 89692 |
| 2025-11-20 | 14.28 | $14.02 | 97919 |
| 2025-11-19 | 14.42 | $14.61 | 52345 |
| 2025-11-18 | 14.46 | $14.68 | 46425 |
| 2025-11-17 | 14.50 | $14.41 | 101900 |
| 2025-11-14 | 14.61 | $14.14 | 155400 |
| 2025-11-13 | 14.79 | $14.58 | 105900 |
| 2025-11-12 | 14.92 | $14.50 | 109400 |
| 2025-11-11 | 15.09 | $14.75 | 60703 |
| 2025-11-10 | 15.23 | $15.09 | 91800 |
| 2025-11-07 | 15.33 | $15.14 | 102421 |
| 2025-11-06 | 15.44 | $15.29 | 105284 |
| 2025-11-05 | 15.54 | $15.18 | 79084 |
| 2025-11-04 | 15.67 | $15.12 | 93800 |
| 2025-11-03 | 15.85 | $15.46 | 97810 |
| 2025-10-31 | 15.99 | $15.64 | 102546 |
| 2025-10-30 | 16.11 | $15.92 | 94016 |
| 2025-10-29 | 16.20 | $16.53 | 106237 |
| 2025-10-28 | 16.18 | $16.32 | 71332 |
| 2025-10-27 | 16.19 | $16.39 | 130491 |
| 2025-10-24 | 16.20 | $16.16 | 76851 |
| 2025-10-23 | 16.26 | $16.04 | 59600 |
| 2025-10-22 | 16.36 | $15.89 | 86107 |
| 2025-10-21 | 16.51 | $15.94 | 51826 |
| 2025-10-20 | 16.67 | $16.32 | 190234 |
| 2025-10-17 | 16.78 | $15.88 | 77549 |
| 2025-10-16 | 17.01 | $15.67 | 63700 |
| 2025-10-15 | 17.31 | $15.87 | 338961 |
| 2025-10-14 | 17.62 | $15.62 | 153643 |
| 2025-10-13 | 18.04 | $15.95 | 152863 |
| 2025-10-10 | 18.45 | $15.16 | 513900 |
| 2025-10-09 | 19.09 | $16.44 | 511901 |
| 2025-10-08 | 19.56 | $19.11 | 1.5M |
| 2025-10-07 | 19.53 | $19.11 | 113251 |
| 2025-10-06 | 19.50 | $19.63 | 121644 |
| 2025-10-03 | 19.34 | $19.68 | 185050 |
| 2025-10-02 | 19.14 | $19.70 | 123936 |
| 2025-10-01 | 18.90 | $19.27 | 41600 |
| 2025-09-30 | 18.71 | $18.95 | 39448 |
| 2025-09-29 | 18.54 | $19.10 | 45049 |
| 2025-09-26 | 18.31 | $18.49 | 43954 |
| 2025-09-25 | 18.17 | $18.72 | 81336 |
| 2025-09-24 | 17.96 | $18.77 | 108962 |
| 2025-09-23 | 17.69 | $17.79 | 41300 |
| 2025-09-22 | 17.58 | $17.80 | 562531 |
| 2025-09-19 | 17.45 | $17.61 | 27844 |
| 2025-09-18 | 17.33 | $17.64 | 46400 |
| 2025-09-17 | 17.19 | $17.92 | 53900 |
| 2025-09-16 | 16.96 | $17.63 | 56326 |
| 2025-09-15 | 16.74 | $17.26 | 75188 |
| 2025-09-12 | 16.57 | $17.00 | 162500 |
| 2025-09-11 | 16.43 | $17.04 | 147031 |
| 2025-09-10 | 16.24 | $16.83 | 231376 |
| 2025-09-09 | 16.08 | $17.09 | 92492 |
| 2025-09-08 | 15.82 | $16.50 | 80138 |
| 2025-09-05 | 15.65 | $16.06 | 76810 |
| 2025-09-04 | 15.55 | $15.62 | 45504 |
| 2025-09-03 | 15.52 | $16.18 | 65240 |
| 2025-09-02 | 15.37 | $16.35 | 123656 |
| 2025-08-29 | 15.15 | $16.05 | 163513 |
| 2025-08-28 | 14.97 | $14.73 | 19072 |
| 2025-08-27 | 15.03 | $15.02 | 17000 |
| 2025-08-26 | 15.04 | $15.21 | 16400 |
| 2025-08-25 | 15.02 | $15.23 | 29000 |
| 2025-08-22 | 14.98 | $15.05 | 41963 |
| 2025-08-21 | 14.99 | $14.59 | 26300 |
| 2025-08-20 | 15.08 | $14.72 | 25800 |
| 2025-08-19 | 15.17 | $14.75 | 38927 |
| 2025-08-18 | 15.27 | $14.87 | 188800 |
| 2025-08-15 | 15.36 | $14.90 | 56300 |
| 2025-08-14 | 15.45 | $14.99 | 32459 |
| 2025-08-13 | 15.54 | $16.11 | 84600 |
| 2025-08-12 | 15.41 | $15.79 | 52320 |
| 2025-08-11 | 15.32 | $15.38 | 30802 |
| 2025-08-08 | 15.31 | $15.50 | 15416 |
| 2025-08-07 | 15.27 | $15.49 | 11545 |
| 2025-08-06 | 15.22 | $15.48 | 56032 |
| 2025-08-05 | 15.17 | $15.15 | 15960 |
| 2025-08-04 | 15.19 | $15.16 | 22900 |
| 2025-08-01 | 15.20 | $15.08 | 39351 |
| 2025-07-31 | 15.23 | $15.49 | 15500 |
| 2025-07-30 | 15.18 | $15.10 | 15041 |
| 2025-07-29 | 15.20 | $15.33 | 22542 |
| 2025-07-28 | 15.18 | $15.56 | 29700 |
| 2025-07-25 | 15.11 | $15.41 | 23000 |
| 2025-07-24 | 15.06 | $15.47 | 17737 |
| 2025-07-23 | 14.99 | $15.56 | 37733 |
| 2025-07-22 | 14.89 | $15.36 | 34096 |
| 2025-07-21 | 14.82 | $15.39 | 106742 |
| 2025-07-18 | 14.73 | $15.28 | 171400 |
| 2025-07-17 | 14.66 | $15.01 | 84412 |
| 2025-07-16 | 14.63 | $15.30 | 113002 |
| 2025-07-15 | 14.53 | $15.45 | 125528 |
| 2025-07-14 | 14.39 | $14.58 | 58504 |
| 2025-07-11 | 14.42 | $14.41 | 40208 |
| 2025-07-10 | 14.49 | $14.41 | 30100 |
| 2025-07-09 | 14.58 | $14.13 | 95386 |
| 2025-07-08 | 14.74 | $14.66 | 36698 |
| 2025-07-07 | 14.81 | $14.44 | 50000 |
| 2025-07-03 | 14.95 | $14.71 | 67732 |
| 2025-07-02 | 15.06 | $14.91 | 42800 |
| 2025-07-01 | 15.15 | $15.31 | 37121 |
| 2025-06-30 | 15.17 | $15.24 | 33377 |
| 2025-06-27 | 15.20 | $15.32 | 21900 |
| 2025-06-26 | 15.24 | $15.26 | 43000 |
| 2025-06-25 | 15.29 | $15.29 | 62021 |
| 2025-06-24 | 15.34 | $15.46 | 147980 |
| 2025-06-23 | 15.37 | $15.14 | 254221 |
| 2025-06-20 | 15.48 | $15.13 | 59165 |
| 2025-06-18 | 15.61 | $15.61 | 84793 |
| 2025-06-17 | 15.66 | $15.80 | 54900 |
| 2025-06-16 | 15.68 | $15.89 | 82408 |
| 2025-06-13 | 15.69 | $15.49 | 71278 |
| 2025-06-12 | 15.79 | $15.95 | 104400 |
| 2025-06-11 | 15.81 | $16.13 | 29775 |
| 2025-06-10 | 15.80 | $16.20 | 28945 |
| 2025-06-09 | 15.77 | $16.20 | 45219 |
| 2025-06-06 | 15.75 | $15.93 | 32374 |
| 2025-06-05 | 15.77 | $16.03 | 20875 |
| 2025-06-04 | 15.79 | $15.96 | 29000 |
| 2025-06-03 | 15.83 | $15.49 | 59828 |
| 2025-06-02 | 15.97 | $15.40 | 69234 |
| 2025-05-30 | 16.16 | $15.37 | 45125 |
| 2025-05-29 | 16.39 | $15.70 | 38919 |
| 2025-05-28 | 16.60 | $15.92 | 43857 |
| 2025-05-27 | 16.79 | $16.00 | 91929 |
| 2025-05-23 | 16.99 | $16.15 | 48230 |
| 2025-05-22 | 17.20 | $16.25 | 59612 |
| 2025-05-21 | 17.42 | $17.51 | 141200 |
| 2025-05-20 | 17.41 | $17.67 | 44000 |
| 2025-05-19 | 17.37 | $17.39 | 171620 |
| 2025-05-16 | 17.39 | $17.40 | 51012 |
| 2025-05-15 | 17.40 | $17.42 | 51600 |
| 2025-05-14 | 17.41 | $18.42 | 41707 |
| 2025-05-13 | 17.21 | $18.20 | 20689 |
| 2025-05-12 | 17.03 | $18.25 | 38923 |
| 2025-05-09 | 16.81 | $17.46 | 14136 |
| 2025-05-08 | 16.73 | $17.46 | 23100 |
| 2025-05-07 | 16.64 | $17.15 | 36657 |
| 2025-05-06 | 16.59 | $17.60 | 16429 |
| 2025-05-05 | 16.45 | $17.50 | 18466 |
| 2025-05-02 | 16.32 | $17.44 | 23400 |
| 2025-05-01 | 16.18 | $16.81 | 8493 |
| 2025-04-30 | 16.15 | $16.72 | 18762 |
| 2025-04-29 | 16.15 | $16.62 | 35367 |
| 2025-04-28 | 16.17 | $16.50 | 26363 |
| 2025-04-25 | 16.23 | $16.72 | 45313 |
| 2025-04-24 | 16.25 | $16.62 | 28290 |
| 2025-04-23 | 16.31 | $17.26 | 104514 |
| 2025-04-22 | 16.25 | $17.12 | 49233 |
| 2025-04-21 | 16.21 | $16.60 | 152600 |
| 2025-04-17 | 16.29 | $16.35 | 19400 |
| 2025-04-16 | 16.44 | $16.08 | 19738 |
| 2025-04-15 | 16.69 | $16.74 | 18831 |
| 2025-04-14 | 16.84 | $16.95 | 50900 |
| 2025-04-11 | 16.97 | $16.31 | 37112 |
| 2025-04-10 | 17.27 | $15.75 | 53300 |
| 2025-04-09 | 17.75 | $15.91 | 59546 |
| 2025-04-08 | 18.28 | $15.18 | 80319 |
| 2025-04-07 | 19.05 | $16.09 | 98201 |
| 2025-04-04 | 19.75 | $17.66 | 78276 |
| 2025-04-03 | 20.24 | $19.53 | 42934 |
| 2025-04-02 | 20.42 | $19.53 | 47647 |
| 2025-04-01 | 20.63 | $19.95 | 67982 |
| 2025-03-31 | 20.78 | $19.85 | 150137 |
| 2025-03-28 | 20.98 | $19.85 | 218186 |
| 2025-03-27 | 21.21 | $20.28 | 116938 |
| 2025-03-26 | 21.38 | $20.58 | 239091 |
| 2025-03-25 | 21.52 | $20.63 | 185400 |
| 2025-03-24 | 21.67 | $20.80 | 329400 |
| 2025-03-21 | 21.80 | $20.93 | 79100 |
| 2025-03-20 | 21.93 | $21.16 | 97777 |
| 2025-03-19 | 22.02 | $21.93 | 62930 |
| 2025-03-18 | 21.96 | $21.84 | 80201 |
| 2025-03-17 | 21.91 | $22.28 | 183646 |
| 2025-03-14 | 21.75 | $21.68 | 52015 |
| 2025-03-13 | 21.69 | $21.34 | 44327 |
| 2025-03-12 | 21.69 | $21.15 | 40206 |
| 2025-03-11 | 21.73 | $21.38 | 39329 |
| 2025-03-10 | 21.71 | $20.45 | 79300 |
| 2025-03-07 | 21.89 | $21.57 | 120197 |
| 2025-03-06 | 21.85 | $21.41 | 45895 |
| 2025-03-05 | 21.84 | $21.50 | 89392 |
| 2025-03-04 | 21.79 | $20.17 | 78446 |
| 2025-03-03 | 22.02 | $20.26 | 78233 |
| 2025-02-28 | 22.26 | $20.56 | 190200 |
| 2025-02-27 | 22.46 | $21.09 | 95600 |
| 2025-02-26 | 22.57 | $23.57 | 425076 |
| 2025-02-25 | 22.18 | $22.35 | 102237 |
| 2025-02-24 | 21.96 | $21.60 | 674535 |
| 2025-02-21 | 21.86 | $23.75 | 61644 |
| 2025-02-20 | 21.29 | $22.85 | 522177 |
| 2025-02-19 | 20.80 | $21.80 | 30248 |
| 2025-02-18 | 20.45 | $21.94 | 59324 |
| 2025-02-14 | 20.01 | $21.56 | 73824 |
| 2025-02-13 | 19.57 | $20.84 | 37900 |
| 2025-02-12 | 19.20 | $20.63 | 41200 |
| 2025-02-11 | 18.82 | $19.96 | 32245 |
| 2025-02-10 | 18.51 | $19.70 | 55500 |
| 2025-02-07 | 18.21 | $18.87 | 22913 |
| 2025-02-06 | 18.03 | $18.47 | 14938 |
| 2025-02-05 | 17.90 | $18.25 | 32100 |
| 2025-02-04 | 17.80 | $18.69 | 22726 |
| 2025-02-03 | 17.59 | $18.05 | 23926 |
| 2025-01-31 | 17.48 | $18.01 | 38170 |
| 2025-01-30 | 17.36 | $18.60 | 88247 |
| 2025-01-29 | 17.10 | $18.34 | 80417 |
| 2025-01-28 | 16.84 | $18.22 | 111704 |
| 2025-01-27 | 16.58 | $17.36 | 23100 |
| 2025-01-24 | 16.45 | $17.21 | 60848 |
| 2025-01-23 | 16.34 | $16.92 | 8605 |
| 2025-01-22 | 16.28 | $16.88 | 18503 |
| 2025-01-21 | 16.21 | $16.72 | 79900 |
| 2025-01-17 | 16.18 | $16.61 | 33724 |
| 2025-01-16 | 16.16 | $16.38 | 5100 |
| 2025-01-15 | 16.19 | $16.35 | 13800 |
| 2025-01-14 | 16.24 | $16.20 | 8000 |
| 2025-01-13 | 16.34 | $16.05 | 8400 |
| 2025-01-10 | 16.48 | $16.00 | 40125 |
| 2025-01-08 | 16.66 | $16.58 | 12778 |
| 2025-01-07 | 16.75 | $16.69 | 15344 |
| 2025-01-06 | 16.84 | $16.84 | 35719 |
| 2025-01-03 | 16.91 | $16.84 | 22254 |
| 2025-01-02 | 17.00 | $17.20 | 36007 |
| 2024-12-31 | 17.03 | $17.19 | 22301 |
| 2024-12-30 | 17.08 | $17.05 | 31111 |
| 2024-12-27 | 17.16 | $17.23 | 27759 |
| 2024-12-26 | 17.22 | $17.41 | 42864 |
| 2024-12-24 | 17.26 | $17.47 | 13200 |
| 2024-12-23 | 17.29 | $17.52 | 255878 |
| 2024-12-20 | 17.33 | $17.02 | 20516 |
| 2024-12-19 | 17.47 | $17.41 | 15803 |
| 2024-12-18 | 17.57 | $17.52 | 55707 |
| 2024-12-17 | 17.66 | $17.92 | 16500 |
| 2024-12-16 | 17.68 | $17.64 | 46129 |
| 2024-12-13 | 17.77 | $17.98 | 12300 |
| 2024-12-12 | 17.81 | $18.26 | 40800 |
| 2024-12-11 | 17.80 | $18.10 | 36631 |
| 2024-12-10 | 17.83 | $18.26 | 81662 |
| 2024-12-09 | 17.83 | $18.67 | 184164 |
| 2024-12-06 | 17.75 | $17.71 | 84741 |
| 2024-12-05 | 17.87 | $17.43 | 56339 |
| 2024-12-04 | 18.07 | $18.35 | 122644 |
| 2024-12-03 | 18.11 | $18.45 | 36361 |
| 2024-12-02 | 18.14 | $18.51 | 45138 |
| 2024-11-29 | 18.17 | $18.73 | 51900 |
| 2024-11-27 | 18.17 | $18.58 | 25996 |
| 2024-11-26 | 18.20 | $18.29 | 14262 |
| 2024-11-25 | 18.30 | $18.34 | 20800 |
| 2024-11-22 | 18.42 | $17.80 | 46100 |
| 2024-11-21 | 18.67 | $18.27 | 20400 |
| 2024-11-20 | 18.87 | $18.48 | 31800 |
| 2024-11-19 | 19.07 | $18.51 | 33019 |
| 2024-11-18 | 19.30 | $18.87 | 78026 |
| 2024-11-15 | 19.49 | $18.71 | 138400 |
| 2024-11-14 | 19.75 | $19.08 | 9900 |
| 2024-11-13 | 19.98 | $19.30 | 72200 |
| 2024-11-12 | 20.21 | $19.25 | 43100 |
| 2024-11-11 | 20.48 | $19.88 | 68600 |
| 2024-11-08 | 20.68 | $19.68 | 157163 |
| 2024-11-07 | 20.94 | $20.65 | 55200 |
| 2024-11-06 | 21.05 | $20.94 | 130776 |
| 2024-11-05 | 21.12 | $21.30 | 60157 |
| 2024-11-04 | 21.12 | $21.17 | 56292 |
| 2024-11-01 | 21.15 | $20.97 | 53708 |
| 2024-10-31 | 21.23 | $21.07 | 35800 |
| 2024-10-30 | 21.31 | $21.10 | 24714 |
| 2024-10-29 | 21.39 | $21.25 | 24636 |
| 2024-10-28 | 21.46 | $21.20 | 17815 |
| 2024-10-25 | 21.55 | $20.75 | 17700 |
| 2024-10-24 | 21.75 | $20.54 | 27100 |
| 2024-10-23 | 22.03 | $20.84 | 18930 |
| 2024-10-22 | 22.29 | $21.31 | 14726 |
| 2024-10-21 | 22.50 | $21.35 | 34514 |
| 2024-10-18 | 22.73 | $21.56 | 14730 |
| 2024-10-17 | 22.95 | $21.19 | 21308 |
| 2024-10-16 | 23.28 | $21.58 | 136600 |
| 2024-10-15 | 23.58 | $21.41 | 35000 |
| 2024-10-14 | 23.96 | $22.60 | 76000 |
| 2024-10-11 | 24.14 | $22.87 | 52700 |
| 2024-10-10 | 24.30 | $22.79 | 58700 |
| 2024-10-09 | 24.48 | $23.81 | 339200 |
| 2024-10-08 | 24.48 | $24.24 | 36235 |
| 2024-10-07 | 24.37 | $25.47 | 73320 |
| 2024-10-04 | 23.99 | $24.87 | 27048 |
| 2024-10-03 | 23.66 | $24.48 | 9926 |
| 2024-10-02 | 23.35 | $24.67 | 16200 |
| 2024-10-01 | 22.94 | $24.39 | 15600 |
| 2024-09-30 | 22.53 | $23.63 | 34200 |
| 2024-09-27 | 22.20 | $23.67 | 6300 |
| 2024-09-26 | 21.81 | $23.46 | 23904 |
| 2024-09-25 | 21.39 | $22.31 | 3312 |
| 2024-09-24 | 21.15 | $22.70 | 21500 |
| 2024-09-23 | 20.79 | $21.52 | 497349 |
| 2024-09-20 | 20.61 | $21.12 | 4800 |
| 2024-09-19 | 20.49 | $21.05 | 5400 |
| 2024-09-18 | 20.37 | $20.47 | 7807 |
| 2024-09-17 | 20.34 | $20.51 | 21700 |
| 2024-09-16 | 20.31 | $20.23 | 9500 |
| 2024-09-13 | 20.33 | $20.48 | 2700 |
| 2024-09-12 | 20.30 | $20.44 | 2200 |
| 2024-09-11 | 20.27 | $20.33 | 4924 |
| 2024-09-10 | 20.26 | $20.20 | 32000 |
| 2024-09-09 | 20.28 | $19.74 | 21700 |
| 2024-09-06 | 20.39 | $19.68 | 44317 |
| 2024-09-05 | 20.54 | $20.57 | 12100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
8.41
2026-07-24
Close Price
$8.07
Vol: 19936
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.05
Average
15.59
Maximum
25.18
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 8.41 | $8.07 | 19936 |
| 2026-07-23 | 8.47 | $8.23 | 28935 |
| 2026-07-22 | 8.50 | $8.44 | 17209 |
| 2026-07-21 | 8.45 | $8.50 | 16300 |
| 2026-07-20 | 8.38 | $8.65 | 57640 |
| 2026-07-17 | 8.24 | $8.30 | 85809 |
| 2026-07-16 | 8.18 | $8.49 | 30131 |
| 2026-07-15 | 8.05 | $8.58 | 21342 |
| 2026-07-14 | 7.86 | $8.23 | 23045 |
| 2026-07-13 | 7.75 | $8.26 | 19845 |
| 2026-07-10 | 7.60 | $8.22 | 30200 |
| 2026-07-09 | 7.44 | $8.21 | 88800 |
| 2026-07-08 | 7.25 | $8.11 | 98500 |
| 2026-07-07 | 7.05 | $7.43 | 11826 |
| 2026-07-06 | 7.05 | $7.39 | 27677 |
| 2026-07-02 | 7.06 | $7.29 | 20300 |
| 2026-07-01 | 7.11 | $7.45 | 41400 |
| 2026-06-30 | 7.14 | $7.34 | 20800 |
| 2026-06-29 | 7.22 | $7.30 | 30721 |
| 2026-06-26 | 7.35 | $7.23 | 68400 |
| 2026-06-25 | 7.53 | $7.25 | 51500 |
| 2026-06-24 | 7.76 | $7.67 | 43737 |
| 2026-06-23 | 7.92 | $7.83 | 60512 |
| 2026-06-22 | 8.07 | $8.02 | 53800 |
| 2026-06-18 | 8.20 | $8.14 | 31858 |
| 2026-06-17 | 8.34 | $8.26 | 38614 |
| 2026-06-16 | 8.47 | $8.46 | 29000 |
| 2026-06-15 | 8.57 | $8.55 | 29120 |
| 2026-06-12 | 8.68 | $8.55 | 30046 |
| 2026-06-11 | 8.82 | $8.58 | 49300 |
| 2026-06-10 | 8.99 | $8.79 | 42600 |
| 2026-06-09 | 9.14 | $9.08 | 58000 |
| 2026-06-08 | 9.23 | $9.08 | 40200 |
| 2026-06-05 | 9.34 | $9.10 | 48700 |
| 2026-06-04 | 9.48 | $9.46 | 19100 |
| 2026-06-03 | 9.54 | $9.61 | 31996 |
| 2026-06-02 | 9.57 | $9.76 | 76221 |
| 2026-06-01 | 9.57 | $9.47 | 49900 |
| 2026-05-29 | 9.66 | $9.39 | 73854 |
| 2026-05-28 | 9.80 | $9.55 | 65771 |
| 2026-05-27 | 9.92 | $9.73 | 19719 |
| 2026-05-26 | 10.01 | $9.80 | 26000 |
| 2026-05-22 | 10.11 | $9.81 | 111002 |
| 2026-05-21 | 10.23 | $9.93 | 55338 |
| 2026-05-20 | 10.33 | $10.20 | 8400 |
| 2026-05-19 | 10.37 | $10.20 | 23035 |
| 2026-05-18 | 10.42 | $10.11 | 24505 |
| 2026-05-15 | 10.52 | $10.02 | 58738 |
| 2026-05-14 | 10.66 | $10.65 | 30827 |
| 2026-05-13 | 10.63 | $10.95 | 123324 |
| 2026-05-12 | 10.50 | $10.25 | 20500 |
| 2026-05-11 | 10.56 | $10.38 | 55200 |
| 2026-05-08 | 10.59 | $10.59 | 35303 |
| 2026-05-07 | 10.56 | $10.66 | 33800 |
| 2026-05-06 | 10.50 | $10.82 | 67000 |
| 2026-05-05 | 10.38 | $10.30 | 39200 |
| 2026-05-04 | 10.39 | $10.37 | 30628 |
| 2026-05-01 | 10.39 | $10.24 | 28331 |
| 2026-04-30 | 10.43 | $10.26 | 17306 |
| 2026-04-29 | 10.47 | $10.23 | 13200 |
| 2026-04-28 | 10.53 | $10.24 | 20808 |
| 2026-04-27 | 10.60 | $10.33 | 43114 |
| 2026-04-24 | 10.66 | $10.53 | 52400 |
| 2026-04-23 | 10.66 | $10.27 | 69403 |
| 2026-04-22 | 10.75 | $10.69 | 37314 |
| 2026-04-21 | 10.73 | $10.64 | 45909 |
| 2026-04-20 | 10.71 | $10.94 | 35064 |
| 2026-04-17 | 10.59 | $11.00 | 46571 |
| 2026-04-16 | 10.43 | $10.85 | 63637 |
| 2026-04-15 | 10.28 | $10.65 | 30406 |
| 2026-04-14 | 10.17 | $10.54 | 48739 |
| 2026-04-13 | 10.06 | $10.32 | 35080 |
| 2026-04-10 | 10.01 | $10.22 | 38745 |
| 2026-04-09 | 9.99 | $10.31 | 22500 |
| 2026-04-08 | 9.94 | $10.30 | 43900 |
| 2026-04-07 | 9.88 | $9.90 | 48638 |
| 2026-04-06 | 9.95 | $10.08 | 39700 |
| 2026-04-02 | 9.98 | $10.06 | 20100 |
| 2026-04-01 | 10.04 | $10.28 | 33508 |
| 2026-03-31 | 10.04 | $10.37 | 22816 |
| 2026-03-30 | 10.03 | $10.10 | 49000 |
| 2026-03-27 | 10.10 | $10.13 | 22612 |
| 2026-03-26 | 10.20 | $10.35 | 26900 |
| 2026-03-25 | 10.25 | $10.64 | 51100 |
| 2026-03-24 | 10.24 | $10.37 | 22300 |
| 2026-03-23 | 10.31 | $10.43 | 155210 |
| 2026-03-20 | 10.40 | $10.14 | 50444 |
| 2026-03-19 | 10.60 | $10.31 | 62473 |
| 2026-03-18 | 10.81 | $11.17 | 26170 |
| 2026-03-17 | 10.80 | $11.29 | 51400 |
| 2026-03-16 | 10.76 | $11.26 | 48917 |
| 2026-03-13 | 10.73 | $11.15 | 39300 |
| 2026-03-12 | 10.74 | $11.06 | 16847 |
| 2026-03-11 | 10.79 | $11.25 | 16129 |
| 2026-03-10 | 10.81 | $11.26 | 19030 |
| 2026-03-09 | 10.84 | $11.00 | 30200 |
| 2026-03-06 | 10.97 | $10.87 | 49100 |
| 2026-03-05 | 11.19 | $10.81 | 66419 |
| 2026-03-04 | 11.49 | $11.14 | 82900 |
| 2026-03-03 | 11.76 | $11.32 | 52200 |
| 2026-03-02 | 12.04 | $11.75 | 61173 |
| 2026-02-27 | 12.26 | $11.94 | 1.0M |
| 2026-02-26 | 12.47 | $12.29 | 44900 |
| 2026-02-25 | 12.63 | $12.70 | 20100 |
| 2026-02-24 | 12.70 | $12.75 | 16944 |
| 2026-02-23 | 12.77 | $12.71 | 93404 |
| 2026-02-20 | 12.88 | $12.82 | 67100 |
| 2026-02-19 | 12.99 | $12.84 | 28209 |
| 2026-02-18 | 13.12 | $13.05 | 42200 |
| 2026-02-17 | 13.21 | $12.95 | 35572 |
| 2026-02-13 | 13.37 | $12.98 | 75400 |
| 2026-02-12 | 13.55 | $13.16 | 47700 |
| 2026-02-11 | 13.71 | $13.70 | 45222 |
| 2026-02-10 | 13.75 | $13.85 | 35300 |
| 2026-02-09 | 13.75 | $13.57 | 40846 |
| 2026-02-06 | 13.84 | $13.55 | 52528 |
| 2026-02-05 | 13.95 | $13.18 | 74700 |
| 2026-02-04 | 14.21 | $13.45 | 49162 |
| 2026-02-03 | 14.44 | $13.76 | 58290 |
| 2026-02-02 | 14.62 | $14.14 | 61092 |
| 2026-01-30 | 14.71 | $14.24 | 61403 |
| 2026-01-29 | 14.79 | $14.56 | 58227 |
| 2026-01-28 | 14.78 | $14.82 | 79209 |
| 2026-01-27 | 14.67 | $14.57 | 60500 |
| 2026-01-26 | 14.62 | $14.45 | 62942 |
| 2026-01-23 | 14.59 | $14.57 | 75500 |
| 2026-01-22 | 14.52 | $14.86 | 58300 |
| 2026-01-21 | 14.32 | $14.41 | 36200 |
| 2026-01-20 | 14.23 | $13.89 | 256927 |
| 2026-01-16 | 14.28 | $14.22 | 91255 |
| 2026-01-15 | 14.22 | $14.65 | 48200 |
| 2026-01-14 | 14.02 | $14.59 | 62374 |
| 2026-01-13 | 13.79 | $14.34 | 39546 |
| 2026-01-12 | 13.59 | $14.33 | 108300 |
| 2026-01-09 | 13.35 | $13.33 | 48535 |
| 2026-01-08 | 13.38 | $13.56 | 61902 |
| 2026-01-07 | 13.34 | $13.18 | 59760 |
| 2026-01-06 | 13.42 | $13.40 | 43417 |
| 2026-01-05 | 13.45 | $13.79 | 62725 |
| 2026-01-02 | 13.36 | $13.79 | 64202 |
| 2025-12-31 | 13.26 | $13.22 | 84700 |
| 2025-12-30 | 13.33 | $13.26 | 108600 |
| 2025-12-29 | 13.40 | $13.37 | 69130 |
| 2025-12-26 | 13.45 | $13.60 | 26378 |
| 2025-12-24 | 13.45 | $13.59 | 32938 |
| 2025-12-23 | 13.46 | $13.61 | 38846 |
| 2025-12-22 | 13.47 | $13.58 | 171800 |
| 2025-12-19 | 13.50 | $13.47 | 32136 |
| 2025-12-18 | 13.58 | $13.37 | 37190 |
| 2025-12-17 | 13.71 | $13.35 | 37826 |
| 2025-12-16 | 13.88 | $13.63 | 63854 |
| 2025-12-15 | 14.00 | $13.66 | 62900 |
| 2025-12-12 | 14.15 | $14.03 | 29300 |
| 2025-12-11 | 14.21 | $14.17 | 48965 |
| 2025-12-10 | 14.25 | $14.45 | 43900 |
| 2025-12-09 | 14.21 | $14.21 | 38551 |
| 2025-12-08 | 14.24 | $14.35 | 33849 |
| 2025-12-05 | 14.24 | $14.30 | 46711 |
| 2025-12-04 | 14.25 | $14.22 | 27668 |
| 2025-12-03 | 14.30 | $14.46 | 44000 |
| 2025-12-02 | 14.30 | $14.68 | 50319 |
| 2025-12-01 | 14.22 | $14.89 | 77240 |
| 2025-11-28 | 14.07 | $14.37 | 20600 |
| 2025-11-26 | 14.06 | $14.46 | 56785 |
| 2025-11-25 | 14.02 | $14.43 | 51996 |
| 2025-11-24 | 14.00 | $14.58 | 213236 |
| 2025-11-21 | 13.93 | $13.95 | 89692 |
| 2025-11-20 | 14.06 | $14.02 | 97919 |
| 2025-11-19 | 14.20 | $14.61 | 52345 |
| 2025-11-18 | 14.20 | $14.68 | 46425 |
| 2025-11-17 | 14.19 | $14.41 | 101900 |
| 2025-11-14 | 14.27 | $14.14 | 155400 |
| 2025-11-13 | 14.47 | $14.58 | 105900 |
| 2025-11-12 | 14.58 | $14.50 | 109400 |
| 2025-11-11 | 14.76 | $14.75 | 60703 |
| 2025-11-10 | 14.90 | $15.09 | 91800 |
| 2025-11-07 | 14.98 | $15.14 | 102421 |
| 2025-11-06 | 15.07 | $15.29 | 105284 |
| 2025-11-05 | 15.15 | $15.18 | 79084 |
| 2025-11-04 | 15.28 | $15.12 | 93800 |
| 2025-11-03 | 15.48 | $15.46 | 97810 |
| 2025-10-31 | 15.62 | $15.64 | 102546 |
| 2025-10-30 | 15.74 | $15.92 | 94016 |
| 2025-10-29 | 15.81 | $16.53 | 106237 |
| 2025-10-28 | 15.71 | $16.32 | 71332 |
| 2025-10-27 | 15.66 | $16.39 | 130491 |
| 2025-10-24 | 15.59 | $16.16 | 76851 |
| 2025-10-23 | 15.59 | $16.04 | 59600 |
| 2025-10-22 | 15.65 | $15.89 | 86107 |
| 2025-10-21 | 15.77 | $15.94 | 51826 |
| 2025-10-20 | 15.91 | $16.32 | 190234 |
| 2025-10-17 | 15.98 | $15.88 | 77549 |
| 2025-10-16 | 16.22 | $15.67 | 63700 |
| 2025-10-15 | 16.58 | $15.87 | 338961 |
| 2025-10-14 | 16.96 | $15.62 | 153643 |
| 2025-10-13 | 17.52 | $15.95 | 152863 |
| 2025-10-10 | 18.09 | $15.16 | 513900 |
| 2025-10-09 | 19.04 | $16.44 | 511901 |
| 2025-10-08 | 19.79 | $19.11 | 1.5M |
| 2025-10-07 | 19.83 | $19.11 | 113251 |
| 2025-10-06 | 19.87 | $19.63 | 121644 |
| 2025-10-03 | 19.74 | $19.68 | 185050 |
| 2025-10-02 | 19.55 | $19.70 | 123936 |
| 2025-10-01 | 19.29 | $19.27 | 41600 |
| 2025-09-30 | 19.10 | $18.95 | 39448 |
| 2025-09-29 | 18.95 | $19.10 | 45049 |
| 2025-09-26 | 18.71 | $18.49 | 43954 |
| 2025-09-25 | 18.59 | $18.72 | 81336 |
| 2025-09-24 | 18.36 | $18.77 | 108962 |
| 2025-09-23 | 18.05 | $17.79 | 41300 |
| 2025-09-22 | 17.97 | $17.80 | 562531 |
| 2025-09-19 | 17.86 | $17.61 | 27844 |
| 2025-09-18 | 17.77 | $17.64 | 46400 |
| 2025-09-17 | 17.64 | $17.92 | 53900 |
| 2025-09-16 | 17.37 | $17.63 | 56326 |
| 2025-09-15 | 17.14 | $17.26 | 75188 |
| 2025-09-12 | 16.95 | $17.00 | 162500 |
| 2025-09-11 | 16.80 | $17.04 | 147031 |
| 2025-09-10 | 16.59 | $16.83 | 231376 |
| 2025-09-09 | 16.40 | $17.09 | 92492 |
| 2025-09-08 | 16.07 | $16.50 | 80138 |
| 2025-09-05 | 15.86 | $16.06 | 76810 |
| 2025-09-04 | 15.73 | $15.62 | 45504 |
| 2025-09-03 | 15.72 | $16.18 | 65240 |
| 2025-09-02 | 15.51 | $16.35 | 123656 |
| 2025-08-29 | 15.21 | $16.05 | 163513 |
| 2025-08-28 | 14.94 | $14.73 | 19072 |
| 2025-08-27 | 15.02 | $15.02 | 17000 |
| 2025-08-26 | 15.03 | $15.21 | 16400 |
| 2025-08-25 | 14.99 | $15.23 | 29000 |
| 2025-08-22 | 14.93 | $15.05 | 41963 |
| 2025-08-21 | 14.92 | $14.59 | 26300 |
| 2025-08-20 | 15.06 | $14.72 | 25800 |
| 2025-08-19 | 15.18 | $14.75 | 38927 |
| 2025-08-18 | 15.32 | $14.87 | 188800 |
| 2025-08-15 | 15.46 | $14.90 | 56300 |
| 2025-08-14 | 15.61 | $14.99 | 32459 |
| 2025-08-13 | 15.76 | $16.11 | 84600 |
| 2025-08-12 | 15.60 | $15.79 | 52320 |
| 2025-08-11 | 15.49 | $15.38 | 30802 |
| 2025-08-08 | 15.49 | $15.50 | 15416 |
| 2025-08-07 | 15.45 | $15.49 | 11545 |
| 2025-08-06 | 15.40 | $15.48 | 56032 |
| 2025-08-05 | 15.34 | $15.15 | 15960 |
| 2025-08-04 | 15.37 | $15.16 | 22900 |
| 2025-08-01 | 15.40 | $15.08 | 39351 |
| 2025-07-31 | 15.47 | $15.49 | 15500 |
| 2025-07-30 | 15.42 | $15.10 | 15041 |
| 2025-07-29 | 15.47 | $15.33 | 22542 |
| 2025-07-28 | 15.47 | $15.56 | 29700 |
| 2025-07-25 | 15.39 | $15.41 | 23000 |
| 2025-07-24 | 15.34 | $15.47 | 17737 |
| 2025-07-23 | 15.25 | $15.56 | 37733 |
| 2025-07-22 | 15.12 | $15.36 | 34096 |
| 2025-07-21 | 15.02 | $15.39 | 106742 |
| 2025-07-18 | 14.90 | $15.28 | 171400 |
| 2025-07-17 | 14.78 | $15.01 | 84412 |
| 2025-07-16 | 14.72 | $15.30 | 113002 |
| 2025-07-15 | 14.57 | $15.45 | 125528 |
| 2025-07-14 | 14.34 | $14.58 | 58504 |
| 2025-07-11 | 14.34 | $14.41 | 40208 |
| 2025-07-10 | 14.40 | $14.41 | 30100 |
| 2025-07-09 | 14.49 | $14.13 | 95386 |
| 2025-07-08 | 14.69 | $14.66 | 36698 |
| 2025-07-07 | 14.77 | $14.44 | 50000 |
| 2025-07-03 | 14.94 | $14.71 | 67732 |
| 2025-07-02 | 15.07 | $14.91 | 42800 |
| 2025-07-01 | 15.18 | $15.31 | 37121 |
| 2025-06-30 | 15.18 | $15.24 | 33377 |
| 2025-06-27 | 15.21 | $15.32 | 21900 |
| 2025-06-26 | 15.23 | $15.26 | 43000 |
| 2025-06-25 | 15.28 | $15.29 | 62021 |
| 2025-06-24 | 15.33 | $15.46 | 147980 |
| 2025-06-23 | 15.35 | $15.14 | 254221 |
| 2025-06-20 | 15.48 | $15.13 | 59165 |
| 2025-06-18 | 15.65 | $15.61 | 84793 |
| 2025-06-17 | 15.70 | $15.80 | 54900 |
| 2025-06-16 | 15.72 | $15.89 | 82408 |
| 2025-06-13 | 15.71 | $15.49 | 71278 |
| 2025-06-12 | 15.83 | $15.95 | 104400 |
| 2025-06-11 | 15.84 | $16.13 | 29775 |
| 2025-06-10 | 15.79 | $16.20 | 28945 |
| 2025-06-09 | 15.72 | $16.20 | 45219 |
| 2025-06-06 | 15.65 | $15.93 | 32374 |
| 2025-06-05 | 15.65 | $16.03 | 20875 |
| 2025-06-04 | 15.62 | $15.96 | 29000 |
| 2025-06-03 | 15.62 | $15.49 | 59828 |
| 2025-06-02 | 15.78 | $15.40 | 69234 |
| 2025-05-30 | 16.01 | $15.37 | 45125 |
| 2025-05-29 | 16.31 | $15.70 | 38919 |
| 2025-05-28 | 16.58 | $15.92 | 43857 |
| 2025-05-27 | 16.83 | $16.00 | 91929 |
| 2025-05-23 | 17.13 | $16.15 | 48230 |
| 2025-05-22 | 17.44 | $16.25 | 59612 |
| 2025-05-21 | 17.79 | $17.51 | 141200 |
| 2025-05-20 | 17.81 | $17.67 | 44000 |
| 2025-05-19 | 17.78 | $17.39 | 171620 |
| 2025-05-16 | 17.84 | $17.40 | 51012 |
| 2025-05-15 | 17.89 | $17.42 | 51600 |
| 2025-05-14 | 17.96 | $18.42 | 41707 |
| 2025-05-13 | 17.71 | $18.20 | 20689 |
| 2025-05-12 | 17.48 | $18.25 | 38923 |
| 2025-05-09 | 17.18 | $17.46 | 14136 |
| 2025-05-08 | 17.07 | $17.46 | 23100 |
| 2025-05-07 | 16.93 | $17.15 | 36657 |
| 2025-05-06 | 16.86 | $17.60 | 16429 |
| 2025-05-05 | 16.65 | $17.50 | 18466 |
| 2025-05-02 | 16.42 | $17.44 | 23400 |
| 2025-05-01 | 16.17 | $16.81 | 8493 |
| 2025-04-30 | 16.08 | $16.72 | 18762 |
| 2025-04-29 | 16.01 | $16.62 | 35367 |
| 2025-04-28 | 15.97 | $16.50 | 26363 |
| 2025-04-25 | 15.97 | $16.72 | 45313 |
| 2025-04-24 | 15.91 | $16.62 | 28290 |
| 2025-04-23 | 15.90 | $17.26 | 104514 |
| 2025-04-22 | 15.69 | $17.12 | 49233 |
| 2025-04-21 | 15.51 | $16.60 | 152600 |
| 2025-04-17 | 15.47 | $16.35 | 19400 |
| 2025-04-16 | 15.53 | $16.08 | 19738 |
| 2025-04-15 | 15.71 | $16.74 | 18831 |
| 2025-04-14 | 15.75 | $16.95 | 50900 |
| 2025-04-11 | 15.77 | $16.31 | 37112 |
| 2025-04-10 | 16.01 | $15.75 | 53300 |
| 2025-04-09 | 16.51 | $15.91 | 59546 |
| 2025-04-08 | 17.10 | $15.18 | 80319 |
| 2025-04-07 | 18.08 | $16.09 | 98201 |
| 2025-04-04 | 18.99 | $17.66 | 78276 |
| 2025-04-03 | 19.62 | $19.53 | 42934 |
| 2025-04-02 | 19.81 | $19.53 | 47647 |
| 2025-04-01 | 20.05 | $19.95 | 67982 |
| 2025-03-31 | 20.21 | $19.85 | 150137 |
| 2025-03-28 | 20.44 | $19.85 | 218186 |
| 2025-03-27 | 20.74 | $20.28 | 116938 |
| 2025-03-26 | 20.96 | $20.58 | 239091 |
| 2025-03-25 | 21.14 | $20.63 | 185400 |
| 2025-03-24 | 21.34 | $20.80 | 329400 |
| 2025-03-21 | 21.53 | $20.93 | 79100 |
| 2025-03-20 | 21.72 | $21.16 | 97777 |
| 2025-03-19 | 21.87 | $21.93 | 62930 |
| 2025-03-18 | 21.81 | $21.84 | 80201 |
| 2025-03-17 | 21.75 | $22.28 | 183646 |
| 2025-03-14 | 21.54 | $21.68 | 52015 |
| 2025-03-13 | 21.46 | $21.34 | 44327 |
| 2025-03-12 | 21.47 | $21.15 | 40206 |
| 2025-03-11 | 21.54 | $21.38 | 39329 |
| 2025-03-10 | 21.54 | $20.45 | 79300 |
| 2025-03-07 | 21.83 | $21.57 | 120197 |
| 2025-03-06 | 21.82 | $21.41 | 45895 |
| 2025-03-05 | 21.85 | $21.50 | 89392 |
| 2025-03-04 | 21.85 | $20.17 | 78446 |
| 2025-03-03 | 22.25 | $20.26 | 78233 |
| 2025-02-28 | 22.69 | $20.56 | 190200 |
| 2025-02-27 | 23.12 | $21.09 | 95600 |
| 2025-02-26 | 23.45 | $23.57 | 425076 |
| 2025-02-25 | 23.04 | $22.35 | 102237 |
| 2025-02-24 | 22.90 | $21.60 | 674535 |
| 2025-02-21 | 22.94 | $23.75 | 61644 |
| 2025-02-20 | 22.27 | $22.85 | 522177 |
| 2025-02-19 | 21.73 | $21.80 | 30248 |
| 2025-02-18 | 21.37 | $21.94 | 59324 |
| 2025-02-14 | 20.86 | $21.56 | 73824 |
| 2025-02-13 | 20.35 | $20.84 | 37900 |
| 2025-02-12 | 19.94 | $20.63 | 41200 |
| 2025-02-11 | 19.48 | $19.96 | 32245 |
| 2025-02-10 | 19.12 | $19.70 | 55500 |
| 2025-02-07 | 18.76 | $18.87 | 22913 |
| 2025-02-06 | 18.57 | $18.47 | 14938 |
| 2025-02-05 | 18.45 | $18.25 | 32100 |
| 2025-02-04 | 18.37 | $18.69 | 22726 |
| 2025-02-03 | 18.13 | $18.05 | 23926 |
| 2025-01-31 | 18.02 | $18.01 | 38170 |
| 2025-01-30 | 17.91 | $18.60 | 88247 |
| 2025-01-29 | 17.57 | $18.34 | 80417 |
| 2025-01-28 | 17.24 | $18.22 | 111704 |
| 2025-01-27 | 16.87 | $17.36 | 23100 |
| 2025-01-24 | 16.69 | $17.21 | 60848 |
| 2025-01-23 | 16.52 | $16.92 | 8605 |
| 2025-01-22 | 16.42 | $16.88 | 18503 |
| 2025-01-21 | 16.30 | $16.72 | 79900 |
| 2025-01-17 | 16.22 | $16.61 | 33724 |
| 2025-01-16 | 16.16 | $16.38 | 5100 |
| 2025-01-15 | 16.18 | $16.35 | 13800 |
| 2025-01-14 | 16.21 | $16.20 | 8000 |
| 2025-01-13 | 16.30 | $16.05 | 8400 |
| 2025-01-10 | 16.47 | $16.00 | 40125 |
| 2025-01-08 | 16.70 | $16.58 | 12778 |
| 2025-01-07 | 16.81 | $16.69 | 15344 |
| 2025-01-06 | 16.91 | $16.84 | 35719 |
| 2025-01-03 | 16.99 | $16.84 | 22254 |
| 2025-01-02 | 17.09 | $17.20 | 36007 |
| 2024-12-31 | 17.11 | $17.19 | 22301 |
| 2024-12-30 | 17.14 | $17.05 | 31111 |
| 2024-12-27 | 17.24 | $17.23 | 27759 |
| 2024-12-26 | 17.30 | $17.41 | 42864 |
| 2024-12-24 | 17.32 | $17.47 | 13200 |
| 2024-12-23 | 17.34 | $17.52 | 255878 |
| 2024-12-20 | 17.36 | $17.02 | 20516 |
| 2024-12-19 | 17.54 | $17.41 | 15803 |
| 2024-12-18 | 17.65 | $17.52 | 55707 |
| 2024-12-17 | 17.75 | $17.92 | 16500 |
| 2024-12-16 | 17.76 | $17.64 | 46129 |
| 2024-12-13 | 17.86 | $17.98 | 12300 |
| 2024-12-12 | 17.89 | $18.26 | 40800 |
| 2024-12-11 | 17.84 | $18.10 | 36631 |
| 2024-12-10 | 17.84 | $18.26 | 81662 |
| 2024-12-09 | 17.80 | $18.67 | 184164 |
| 2024-12-06 | 17.63 | $17.71 | 84741 |
| 2024-12-05 | 17.73 | $17.43 | 56339 |
| 2024-12-04 | 17.97 | $18.35 | 122644 |
| 2024-12-03 | 17.97 | $18.45 | 36361 |
| 2024-12-02 | 17.95 | $18.51 | 45138 |
| 2024-11-29 | 17.92 | $18.73 | 51900 |
| 2024-11-27 | 17.83 | $18.58 | 25996 |
| 2024-11-26 | 17.78 | $18.29 | 14262 |
| 2024-11-25 | 17.83 | $18.34 | 20800 |
| 2024-11-22 | 17.89 | $17.80 | 46100 |
| 2024-11-21 | 18.16 | $18.27 | 20400 |
| 2024-11-20 | 18.35 | $18.48 | 31800 |
| 2024-11-19 | 18.53 | $18.51 | 33019 |
| 2024-11-18 | 18.76 | $18.87 | 78026 |
| 2024-11-15 | 18.94 | $18.71 | 138400 |
| 2024-11-14 | 19.23 | $19.08 | 9900 |
| 2024-11-13 | 19.48 | $19.30 | 72200 |
| 2024-11-12 | 19.72 | $19.25 | 43100 |
| 2024-11-11 | 20.04 | $19.88 | 68600 |
| 2024-11-08 | 20.25 | $19.68 | 157163 |
| 2024-11-07 | 20.58 | $20.65 | 55200 |
| 2024-11-06 | 20.68 | $20.94 | 130776 |
| 2024-11-05 | 20.72 | $21.30 | 60157 |
| 2024-11-04 | 20.66 | $21.17 | 56292 |
| 2024-11-01 | 20.64 | $20.97 | 53708 |
| 2024-10-31 | 20.68 | $21.07 | 35800 |
| 2024-10-30 | 20.72 | $21.10 | 24714 |
| 2024-10-29 | 20.76 | $21.25 | 24636 |
| 2024-10-28 | 20.78 | $21.20 | 17815 |
| 2024-10-25 | 20.83 | $20.75 | 17700 |
| 2024-10-24 | 21.04 | $20.54 | 27100 |
| 2024-10-23 | 21.37 | $20.84 | 18930 |
| 2024-10-22 | 21.69 | $21.31 | 14726 |
| 2024-10-21 | 21.93 | $21.35 | 34514 |
| 2024-10-18 | 22.22 | $21.56 | 14730 |
| 2024-10-17 | 22.51 | $21.19 | 21308 |
| 2024-10-16 | 22.98 | $21.58 | 136600 |
| 2024-10-15 | 23.43 | $21.41 | 35000 |
| 2024-10-14 | 24.02 | $22.60 | 76000 |
| 2024-10-11 | 24.36 | $22.87 | 52700 |
| 2024-10-10 | 24.67 | $22.79 | 58700 |
| 2024-10-09 | 25.05 | $23.81 | 339200 |
| 2024-10-08 | 25.18 | $24.24 | 36235 |
| 2024-10-07 | 25.17 | $25.47 | 73320 |
| 2024-10-04 | 24.75 | $24.87 | 27048 |
| 2024-10-03 | 24.41 | $24.48 | 9926 |
| 2024-10-02 | 24.09 | $24.67 | 16200 |
| 2024-10-01 | 23.63 | $24.39 | 15600 |
| 2024-09-30 | 23.13 | $23.63 | 34200 |
| 2024-09-27 | 22.75 | $23.67 | 6300 |
| 2024-09-26 | 22.26 | $23.46 | 23904 |
| 2024-09-25 | 21.72 | $22.31 | 3312 |
| 2024-09-24 | 21.42 | $22.70 | 21500 |
| 2024-09-23 | 20.92 | $21.52 | 497349 |
| 2024-09-20 | 20.68 | $21.12 | 4800 |
| 2024-09-19 | 20.51 | $21.05 | 5400 |
| 2024-09-18 | 20.33 | $20.47 | 7807 |
| 2024-09-17 | 20.29 | $20.51 | 21700 |
| 2024-09-16 | 20.23 | $20.23 | 9500 |
| 2024-09-13 | 20.25 | $20.48 | 2700 |
| 2024-09-12 | 20.20 | $20.44 | 2200 |
| 2024-09-11 | 20.14 | $20.33 | 4924 |
| 2024-09-10 | 20.11 | $20.20 | 32000 |
| 2024-09-09 | 20.12 | $19.74 | 21700 |
| 2024-09-06 | 20.28 | $19.68 | 44317 |
| 2024-09-05 | 20.49 | $20.57 | 12100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.00
2026-07-24
Close Price
$8.07
Vol: 19936
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.71
Average
44.80
Maximum
80.39
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 43.00 | $8.07 | 19936 |
| 2026-07-23 | 45.23 | $8.23 | 28935 |
| 2026-07-22 | 48.37 | $8.44 | 17209 |
| 2026-07-21 | 49.30 | $8.50 | 16300 |
| 2026-07-20 | 51.65 | $8.65 | 57640 |
| 2026-07-17 | 45.93 | $8.30 | 85809 |
| 2026-07-16 | 48.92 | $8.49 | 30131 |
| 2026-07-15 | 50.39 | $8.58 | 21342 |
| 2026-07-14 | 44.18 | $8.23 | 23045 |
| 2026-07-13 | 44.63 | $8.26 | 19845 |
| 2026-07-10 | 43.90 | $8.22 | 30200 |
| 2026-07-09 | 43.72 | $8.21 | 88800 |
| 2026-07-08 | 41.99 | $8.11 | 98500 |
| 2026-07-07 | 27.55 | $7.43 | 11826 |
| 2026-07-06 | 26.53 | $7.39 | 27677 |
| 2026-07-02 | 23.98 | $7.29 | 20300 |
| 2026-07-01 | 25.31 | $7.45 | 41400 |
| 2026-06-30 | 22.50 | $7.34 | 20800 |
| 2026-06-29 | 21.47 | $7.30 | 30721 |
| 2026-06-26 | 19.71 | $7.23 | 68400 |
| 2026-06-25 | 19.83 | $7.25 | 51500 |
| 2026-06-24 | 22.59 | $7.67 | 43737 |
| 2026-06-23 | 23.79 | $7.83 | 60512 |
| 2026-06-22 | 25.31 | $8.02 | 53800 |
| 2026-06-18 | 26.31 | $8.14 | 31858 |
| 2026-06-17 | 27.34 | $8.26 | 38614 |
| 2026-06-16 | 29.15 | $8.46 | 29000 |
| 2026-06-15 | 30.00 | $8.55 | 29120 |
| 2026-06-12 | 30.00 | $8.55 | 30046 |
| 2026-06-11 | 30.27 | $8.58 | 49300 |
| 2026-06-10 | 32.16 | $8.79 | 42600 |
| 2026-06-09 | 35.02 | $9.08 | 58000 |
| 2026-06-08 | 35.02 | $9.08 | 40200 |
| 2026-06-05 | 35.22 | $9.10 | 48700 |
| 2026-06-04 | 38.93 | $9.46 | 19100 |
| 2026-06-03 | 40.63 | $9.61 | 31996 |
| 2026-06-02 | 42.39 | $9.76 | 76221 |
| 2026-06-01 | 37.42 | $9.47 | 49900 |
| 2026-05-29 | 35.98 | $9.39 | 73854 |
| 2026-05-28 | 37.63 | $9.55 | 65771 |
| 2026-05-27 | 39.57 | $9.73 | 19719 |
| 2026-05-26 | 40.34 | $9.80 | 26000 |
| 2026-05-22 | 40.45 | $9.81 | 111002 |
| 2026-05-21 | 41.70 | $9.93 | 55338 |
| 2026-05-20 | 44.67 | $10.20 | 8400 |
| 2026-05-19 | 44.67 | $10.20 | 23035 |
| 2026-05-18 | 43.46 | $10.11 | 24505 |
| 2026-05-15 | 42.26 | $10.02 | 58738 |
| 2026-05-14 | 49.21 | $10.65 | 30827 |
| 2026-05-13 | 53.16 | $10.95 | 123324 |
| 2026-05-12 | 43.01 | $10.25 | 20500 |
| 2026-05-11 | 44.72 | $10.38 | 55200 |
| 2026-05-08 | 47.63 | $10.59 | 35303 |
| 2026-05-07 | 48.63 | $10.66 | 33800 |
| 2026-05-06 | 50.95 | $10.82 | 67000 |
| 2026-05-05 | 42.46 | $10.30 | 39200 |
| 2026-05-04 | 43.42 | $10.37 | 30628 |
| 2026-05-01 | 41.07 | $10.24 | 28331 |
| 2026-04-30 | 41.32 | $10.26 | 17306 |
| 2026-04-29 | 40.80 | $10.23 | 13200 |
| 2026-04-28 | 40.92 | $10.24 | 20808 |
| 2026-04-27 | 41.92 | $10.33 | 43114 |
| 2026-04-24 | 44.20 | $10.53 | 52400 |
| 2026-04-23 | 40.18 | $10.27 | 69403 |
| 2026-04-22 | 45.18 | $10.69 | 37314 |
| 2026-04-21 | 44.39 | $10.64 | 45909 |
| 2026-04-20 | 48.32 | $10.94 | 35064 |
| 2026-04-17 | 49.15 | $11.00 | 46571 |
| 2026-04-16 | 47.00 | $10.85 | 63637 |
| 2026-04-15 | 43.99 | $10.65 | 30406 |
| 2026-04-14 | 42.28 | $10.54 | 48739 |
| 2026-04-13 | 38.73 | $10.32 | 35080 |
| 2026-04-10 | 37.06 | $10.22 | 38745 |
| 2026-04-09 | 37.94 | $10.31 | 22500 |
| 2026-04-08 | 37.79 | $10.30 | 43900 |
| 2026-04-07 | 31.17 | $9.90 | 48638 |
| 2026-04-06 | 32.66 | $10.08 | 39700 |
| 2026-04-02 | 32.31 | $10.06 | 20100 |
| 2026-04-01 | 34.12 | $10.28 | 33508 |
| 2026-03-31 | 34.87 | $10.37 | 22816 |
| 2026-03-30 | 30.48 | $10.10 | 49000 |
| 2026-03-27 | 30.70 | $10.13 | 22612 |
| 2026-03-26 | 32.32 | $10.35 | 26900 |
| 2026-03-25 | 34.59 | $10.64 | 51100 |
| 2026-03-24 | 30.25 | $10.37 | 22300 |
| 2026-03-23 | 30.68 | $10.43 | 155210 |
| 2026-03-20 | 25.84 | $10.14 | 50444 |
| 2026-03-19 | 26.88 | $10.31 | 62473 |
| 2026-03-18 | 33.37 | $11.17 | 26170 |
| 2026-03-17 | 34.47 | $11.29 | 51400 |
| 2026-03-16 | 33.95 | $11.26 | 48917 |
| 2026-03-13 | 32.08 | $11.15 | 39300 |
| 2026-03-12 | 30.55 | $11.06 | 16847 |
| 2026-03-11 | 32.00 | $11.25 | 16129 |
| 2026-03-10 | 32.07 | $11.26 | 19030 |
| 2026-03-09 | 27.85 | $11.00 | 30200 |
| 2026-03-06 | 25.65 | $10.87 | 49100 |
| 2026-03-05 | 24.65 | $10.81 | 66419 |
| 2026-03-04 | 26.52 | $11.14 | 82900 |
| 2026-03-03 | 27.61 | $11.32 | 52200 |
| 2026-03-02 | 30.45 | $11.75 | 61173 |
| 2026-02-27 | 31.82 | $11.94 | 1.0M |
| 2026-02-26 | 34.54 | $12.29 | 44900 |
| 2026-02-25 | 38.18 | $12.70 | 20100 |
| 2026-02-24 | 38.65 | $12.75 | 16944 |
| 2026-02-23 | 38.07 | $12.71 | 93404 |
| 2026-02-20 | 39.03 | $12.82 | 67100 |
| 2026-02-19 | 39.21 | $12.84 | 28209 |
| 2026-02-18 | 41.01 | $13.05 | 42200 |
| 2026-02-17 | 39.76 | $12.95 | 35572 |
| 2026-02-13 | 40.00 | $12.98 | 75400 |
| 2026-02-12 | 41.44 | $13.16 | 47700 |
| 2026-02-11 | 46.16 | $13.70 | 45222 |
| 2026-02-10 | 47.60 | $13.85 | 35300 |
| 2026-02-09 | 44.54 | $13.57 | 40846 |
| 2026-02-06 | 44.32 | $13.55 | 52528 |
| 2026-02-05 | 40.15 | $13.18 | 74700 |
| 2026-02-04 | 42.35 | $13.45 | 49162 |
| 2026-02-03 | 45.04 | $13.76 | 58290 |
| 2026-02-02 | 48.65 | $14.14 | 61092 |
| 2026-01-30 | 49.64 | $14.24 | 61403 |
| 2026-01-29 | 52.93 | $14.56 | 58227 |
| 2026-01-28 | 55.77 | $14.82 | 79209 |
| 2026-01-27 | 53.49 | $14.57 | 60500 |
| 2026-01-26 | 52.37 | $14.45 | 62942 |
| 2026-01-23 | 53.59 | $14.57 | 75500 |
| 2026-01-22 | 56.65 | $14.86 | 58300 |
| 2026-01-21 | 52.67 | $14.41 | 36200 |
| 2026-01-20 | 47.38 | $13.89 | 256927 |
| 2026-01-16 | 50.80 | $14.22 | 91255 |
| 2026-01-15 | 55.80 | $14.65 | 48200 |
| 2026-01-14 | 55.22 | $14.59 | 62374 |
| 2026-01-13 | 52.75 | $14.34 | 39546 |
| 2026-01-12 | 52.65 | $14.33 | 108300 |
| 2026-01-09 | 40.84 | $13.33 | 48535 |
| 2026-01-08 | 43.19 | $13.56 | 61902 |
| 2026-01-07 | 37.54 | $13.18 | 59760 |
| 2026-01-06 | 39.71 | $13.40 | 43417 |
| 2026-01-05 | 44.00 | $13.79 | 62725 |
| 2026-01-02 | 44.00 | $13.79 | 64202 |
| 2025-12-31 | 34.70 | $13.22 | 84700 |
| 2025-12-30 | 35.09 | $13.26 | 108600 |
| 2025-12-29 | 36.15 | $13.37 | 69130 |
| 2025-12-26 | 38.45 | $13.60 | 26378 |
| 2025-12-24 | 38.29 | $13.59 | 32938 |
| 2025-12-23 | 38.48 | $13.61 | 38846 |
| 2025-12-22 | 38.03 | $13.58 | 171800 |
| 2025-12-19 | 36.43 | $13.47 | 32136 |
| 2025-12-18 | 34.98 | $13.37 | 37190 |
| 2025-12-17 | 34.70 | $13.35 | 37826 |
| 2025-12-16 | 36.83 | $13.63 | 63854 |
| 2025-12-15 | 37.07 | $13.66 | 62900 |
| 2025-12-12 | 40.02 | $14.03 | 29300 |
| 2025-12-11 | 41.20 | $14.17 | 48965 |
| 2025-12-10 | 43.64 | $14.45 | 43900 |
| 2025-12-09 | 40.78 | $14.21 | 38551 |
| 2025-12-08 | 41.96 | $14.35 | 33849 |
| 2025-12-05 | 41.38 | $14.30 | 46711 |
| 2025-12-04 | 40.49 | $14.22 | 27668 |
| 2025-12-03 | 42.33 | $14.46 | 44000 |
| 2025-12-02 | 44.08 | $14.68 | 50319 |
| 2025-12-01 | 45.80 | $14.89 | 77240 |
| 2025-11-28 | 40.33 | $14.37 | 20600 |
| 2025-11-26 | 41.01 | $14.46 | 56785 |
| 2025-11-25 | 40.70 | $14.43 | 51996 |
| 2025-11-24 | 41.76 | $14.58 | 213236 |
| 2025-11-21 | 34.97 | $13.95 | 89692 |
| 2025-11-20 | 35.41 | $14.02 | 97919 |
| 2025-11-19 | 39.33 | $14.61 | 52345 |
| 2025-11-18 | 39.83 | $14.68 | 46425 |
| 2025-11-17 | 36.90 | $14.41 | 101900 |
| 2025-11-14 | 33.85 | $14.14 | 155400 |
| 2025-11-13 | 36.59 | $14.58 | 105900 |
| 2025-11-12 | 35.69 | $14.50 | 109400 |
| 2025-11-11 | 37.26 | $14.75 | 60703 |
| 2025-11-10 | 39.51 | $15.09 | 91800 |
| 2025-11-07 | 39.84 | $15.14 | 102421 |
| 2025-11-06 | 40.83 | $15.29 | 105284 |
| 2025-11-05 | 39.79 | $15.18 | 79084 |
| 2025-11-04 | 39.23 | $15.12 | 93800 |
| 2025-11-03 | 41.28 | $15.46 | 97810 |
| 2025-10-31 | 42.39 | $15.64 | 102546 |
| 2025-10-30 | 44.14 | $15.92 | 94016 |
| 2025-10-29 | 48.27 | $16.53 | 106237 |
| 2025-10-28 | 46.64 | $16.32 | 71332 |
| 2025-10-27 | 47.11 | $16.39 | 130491 |
| 2025-10-24 | 45.39 | $16.16 | 76851 |
| 2025-10-23 | 44.49 | $16.04 | 59600 |
| 2025-10-22 | 43.39 | $15.89 | 86107 |
| 2025-10-21 | 43.66 | $15.94 | 51826 |
| 2025-10-20 | 45.76 | $16.32 | 190234 |
| 2025-10-17 | 42.74 | $15.88 | 77549 |
| 2025-10-16 | 41.26 | $15.67 | 63700 |
| 2025-10-15 | 42.24 | $15.87 | 338961 |
| 2025-10-14 | 40.55 | $15.62 | 153643 |
| 2025-10-13 | 42.10 | $15.95 | 152863 |
| 2025-10-10 | 36.60 | $15.16 | 513900 |
| 2025-10-09 | 42.87 | $16.44 | 511901 |
| 2025-10-08 | 64.89 | $19.11 | 1.5M |
| 2025-10-07 | 64.89 | $19.11 | 113251 |
| 2025-10-06 | 71.34 | $19.63 | 121644 |
| 2025-10-03 | 71.99 | $19.68 | 185050 |
| 2025-10-02 | 72.24 | $19.70 | 123936 |
| 2025-10-01 | 70.11 | $19.27 | 41600 |
| 2025-09-30 | 68.39 | $18.95 | 39448 |
| 2025-09-29 | 70.19 | $19.10 | 45049 |
| 2025-09-26 | 66.83 | $18.49 | 43954 |
| 2025-09-25 | 69.64 | $18.72 | 81336 |
| 2025-09-24 | 70.25 | $18.77 | 108962 |
| 2025-09-23 | 64.45 | $17.79 | 41300 |
| 2025-09-22 | 64.57 | $17.80 | 562531 |
| 2025-09-19 | 63.31 | $17.61 | 27844 |
| 2025-09-18 | 63.65 | $17.64 | 46400 |
| 2025-09-17 | 66.81 | $17.92 | 53900 |
| 2025-09-16 | 65.11 | $17.63 | 56326 |
| 2025-09-15 | 62.79 | $17.26 | 75188 |
| 2025-09-12 | 61.06 | $17.00 | 162500 |
| 2025-09-11 | 61.48 | $17.04 | 147031 |
| 2025-09-10 | 60.12 | $16.83 | 231376 |
| 2025-09-09 | 62.72 | $17.09 | 92492 |
| 2025-09-08 | 58.89 | $16.50 | 80138 |
| 2025-09-05 | 55.66 | $16.06 | 76810 |
| 2025-09-04 | 52.08 | $15.62 | 45504 |
| 2025-09-03 | 57.71 | $16.18 | 65240 |
| 2025-09-02 | 59.57 | $16.35 | 123656 |
| 2025-08-29 | 57.26 | $16.05 | 163513 |
| 2025-08-28 | 43.88 | $14.73 | 19072 |
| 2025-08-27 | 46.95 | $15.02 | 17000 |
| 2025-08-26 | 49.09 | $15.21 | 16400 |
| 2025-08-25 | 49.31 | $15.23 | 29000 |
| 2025-08-22 | 47.25 | $15.05 | 41963 |
| 2025-08-21 | 41.47 | $14.59 | 26300 |
| 2025-08-20 | 42.73 | $14.72 | 25800 |
| 2025-08-19 | 43.01 | $14.75 | 38927 |
| 2025-08-18 | 44.13 | $14.87 | 188800 |
| 2025-08-15 | 44.41 | $14.90 | 56300 |
| 2025-08-14 | 45.21 | $14.99 | 32459 |
| 2025-08-13 | 57.50 | $16.11 | 84600 |
| 2025-08-12 | 54.12 | $15.79 | 52320 |
| 2025-08-11 | 49.19 | $15.38 | 30802 |
| 2025-08-08 | 50.70 | $15.50 | 15416 |
| 2025-08-07 | 50.58 | $15.49 | 11545 |
| 2025-08-06 | 50.47 | $15.48 | 56032 |
| 2025-08-05 | 46.57 | $15.15 | 15960 |
| 2025-08-04 | 46.68 | $15.16 | 22900 |
| 2025-08-01 | 45.74 | $15.08 | 39351 |
| 2025-07-31 | 50.02 | $15.49 | 15500 |
| 2025-07-30 | 45.41 | $15.10 | 15041 |
| 2025-07-29 | 47.88 | $15.33 | 22542 |
| 2025-07-28 | 50.49 | $15.56 | 29700 |
| 2025-07-25 | 48.76 | $15.41 | 23000 |
| 2025-07-24 | 49.42 | $15.47 | 17737 |
| 2025-07-23 | 50.39 | $15.56 | 37733 |
| 2025-07-22 | 48.25 | $15.36 | 34096 |
| 2025-07-21 | 48.55 | $15.39 | 106742 |
| 2025-07-18 | 47.41 | $15.28 | 171400 |
| 2025-07-17 | 44.57 | $15.01 | 84412 |
| 2025-07-16 | 47.17 | $15.30 | 113002 |
| 2025-07-15 | 48.57 | $15.45 | 125528 |
| 2025-07-14 | 38.56 | $14.58 | 58504 |
| 2025-07-11 | 36.26 | $14.41 | 40208 |
| 2025-07-10 | 36.26 | $14.41 | 30100 |
| 2025-07-09 | 32.50 | $14.13 | 95386 |
| 2025-07-08 | 36.36 | $14.66 | 36698 |
| 2025-07-07 | 33.23 | $14.44 | 50000 |
| 2025-07-03 | 35.25 | $14.71 | 67732 |
| 2025-07-02 | 36.82 | $14.91 | 42800 |
| 2025-07-01 | 40.23 | $15.31 | 37121 |
| 2025-06-30 | 39.30 | $15.24 | 33377 |
| 2025-06-27 | 39.98 | $15.32 | 21900 |
| 2025-06-26 | 39.23 | $15.26 | 43000 |
| 2025-06-25 | 39.46 | $15.29 | 62021 |
| 2025-06-24 | 40.77 | $15.46 | 147980 |
| 2025-06-23 | 37.04 | $15.14 | 254221 |
| 2025-06-20 | 36.93 | $15.13 | 59165 |
| 2025-06-18 | 40.37 | $15.61 | 84793 |
| 2025-06-17 | 41.84 | $15.80 | 54900 |
| 2025-06-16 | 42.54 | $15.89 | 82408 |
| 2025-06-13 | 38.19 | $15.49 | 71278 |
| 2025-06-12 | 41.63 | $15.95 | 104400 |
| 2025-06-11 | 43.07 | $16.13 | 29775 |
| 2025-06-10 | 43.63 | $16.20 | 28945 |
| 2025-06-09 | 43.63 | $16.20 | 45219 |
| 2025-06-06 | 40.97 | $15.93 | 32374 |
| 2025-06-05 | 41.66 | $16.03 | 20875 |
| 2025-06-04 | 41.00 | $15.96 | 29000 |
| 2025-06-03 | 36.39 | $15.49 | 59828 |
| 2025-06-02 | 35.47 | $15.40 | 69234 |
| 2025-05-30 | 35.17 | $15.37 | 45125 |
| 2025-05-29 | 36.94 | $15.70 | 38919 |
| 2025-05-28 | 38.16 | $15.92 | 43857 |
| 2025-05-27 | 38.60 | $16.00 | 91929 |
| 2025-05-23 | 39.41 | $16.15 | 48230 |
| 2025-05-22 | 39.94 | $16.25 | 59612 |
| 2025-05-21 | 47.59 | $17.51 | 141200 |
| 2025-05-20 | 48.71 | $17.67 | 44000 |
| 2025-05-19 | 46.61 | $17.39 | 171620 |
| 2025-05-16 | 46.68 | $17.40 | 51012 |
| 2025-05-15 | 46.80 | $17.42 | 51600 |
| 2025-05-14 | 53.54 | $18.42 | 41707 |
| 2025-05-13 | 52.10 | $18.20 | 20689 |
| 2025-05-12 | 52.45 | $18.25 | 38923 |
| 2025-05-09 | 47.09 | $17.46 | 14136 |
| 2025-05-08 | 47.09 | $17.46 | 23100 |
| 2025-05-07 | 44.90 | $17.15 | 36657 |
| 2025-05-06 | 47.62 | $17.60 | 16429 |
| 2025-05-05 | 46.94 | $17.50 | 18466 |
| 2025-05-02 | 46.55 | $17.44 | 23400 |
| 2025-05-01 | 42.25 | $16.81 | 8493 |
| 2025-04-30 | 41.61 | $16.72 | 18762 |
| 2025-04-29 | 40.92 | $16.62 | 35367 |
| 2025-04-28 | 40.12 | $16.50 | 26363 |
| 2025-04-25 | 41.09 | $16.72 | 45313 |
| 2025-04-24 | 40.47 | $16.62 | 28290 |
| 2025-04-23 | 43.26 | $17.26 | 104514 |
| 2025-04-22 | 42.43 | $17.12 | 49233 |
| 2025-04-21 | 39.32 | $16.60 | 152600 |
| 2025-04-17 | 37.79 | $16.35 | 19400 |
| 2025-04-16 | 36.13 | $16.08 | 19738 |
| 2025-04-15 | 38.51 | $16.74 | 18831 |
| 2025-04-14 | 39.30 | $16.95 | 50900 |
| 2025-04-11 | 35.50 | $16.31 | 37112 |
| 2025-04-10 | 31.96 | $15.75 | 53300 |
| 2025-04-09 | 32.44 | $15.91 | 59546 |
| 2025-04-08 | 27.70 | $15.18 | 80319 |
| 2025-04-07 | 30.21 | $16.09 | 98201 |
| 2025-04-04 | 35.48 | $17.66 | 78276 |
| 2025-04-03 | 44.20 | $19.53 | 42934 |
| 2025-04-02 | 44.20 | $19.53 | 47647 |
| 2025-04-01 | 46.52 | $19.95 | 67982 |
| 2025-03-31 | 45.88 | $19.85 | 150137 |
| 2025-03-28 | 45.88 | $19.85 | 218186 |
| 2025-03-27 | 48.12 | $20.28 | 116938 |
| 2025-03-26 | 49.73 | $20.58 | 239091 |
| 2025-03-25 | 50.00 | $20.63 | 185400 |
| 2025-03-24 | 50.87 | $20.80 | 329400 |
| 2025-03-21 | 51.53 | $20.93 | 79100 |
| 2025-03-20 | 52.67 | $21.16 | 97777 |
| 2025-03-19 | 56.65 | $21.93 | 62930 |
| 2025-03-18 | 56.29 | $21.84 | 80201 |
| 2025-03-17 | 58.59 | $22.28 | 183646 |
| 2025-03-14 | 56.27 | $21.68 | 52015 |
| 2025-03-13 | 54.91 | $21.34 | 44327 |
| 2025-03-12 | 54.15 | $21.15 | 40206 |
| 2025-03-11 | 55.22 | $21.38 | 39329 |
| 2025-03-10 | 51.55 | $20.45 | 79300 |
| 2025-03-07 | 56.88 | $21.57 | 120197 |
| 2025-03-06 | 56.27 | $21.41 | 45895 |
| 2025-03-05 | 56.70 | $21.50 | 89392 |
| 2025-03-04 | 51.48 | $20.17 | 78446 |
| 2025-03-03 | 51.88 | $20.26 | 78233 |
| 2025-02-28 | 53.20 | $20.56 | 190200 |
| 2025-02-27 | 55.56 | $21.09 | 95600 |
| 2025-02-26 | 69.25 | $23.57 | 425076 |
| 2025-02-25 | 65.25 | $22.35 | 102237 |
| 2025-02-24 | 62.39 | $21.60 | 674535 |
| 2025-02-21 | 80.39 | $23.75 | 61644 |
| 2025-02-20 | 77.85 | $22.85 | 522177 |
| 2025-02-19 | 74.13 | $21.80 | 30248 |
| 2025-02-18 | 75.74 | $21.94 | 59324 |
| 2025-02-14 | 74.30 | $21.56 | 73824 |
| 2025-02-13 | 71.23 | $20.84 | 37900 |
| 2025-02-12 | 70.25 | $20.63 | 41200 |
| 2025-02-11 | 66.81 | $19.96 | 32245 |
| 2025-02-10 | 65.33 | $19.70 | 55500 |
| 2025-02-07 | 59.90 | $18.87 | 22913 |
| 2025-02-06 | 56.81 | $18.47 | 14938 |
| 2025-02-05 | 55.00 | $18.25 | 32100 |
| 2025-02-04 | 59.77 | $18.69 | 22726 |
| 2025-02-03 | 54.29 | $18.05 | 23926 |
| 2025-01-31 | 53.92 | $18.01 | 38170 |
| 2025-01-30 | 60.87 | $18.60 | 88247 |
| 2025-01-29 | 58.64 | $18.34 | 80417 |
| 2025-01-28 | 57.58 | $18.22 | 111704 |
| 2025-01-27 | 48.61 | $17.36 | 23100 |
| 2025-01-24 | 46.74 | $17.21 | 60848 |
| 2025-01-23 | 42.94 | $16.92 | 8605 |
| 2025-01-22 | 42.40 | $16.88 | 18503 |
| 2025-01-21 | 40.26 | $16.72 | 79900 |
| 2025-01-17 | 38.77 | $16.61 | 33724 |
| 2025-01-16 | 35.58 | $16.38 | 5100 |
| 2025-01-15 | 35.16 | $16.35 | 13800 |
| 2025-01-14 | 33.09 | $16.20 | 8000 |
| 2025-01-13 | 31.01 | $16.05 | 8400 |
| 2025-01-10 | 30.32 | $16.00 | 40125 |
| 2025-01-08 | 34.06 | $16.58 | 12778 |
| 2025-01-07 | 34.84 | $16.69 | 15344 |
| 2025-01-06 | 35.90 | $16.84 | 35719 |
| 2025-01-03 | 35.90 | $16.84 | 22254 |
| 2025-01-02 | 38.43 | $17.20 | 36007 |
| 2024-12-31 | 38.31 | $17.19 | 22301 |
| 2024-12-30 | 36.75 | $17.05 | 31111 |
| 2024-12-27 | 37.92 | $17.23 | 27759 |
| 2024-12-26 | 39.11 | $17.41 | 42864 |
| 2024-12-24 | 39.50 | $17.47 | 13200 |
| 2024-12-23 | 39.82 | $17.52 | 255878 |
| 2024-12-20 | 34.87 | $17.02 | 20516 |
| 2024-12-19 | 37.13 | $17.41 | 15803 |
| 2024-12-18 | 37.79 | $17.52 | 55707 |
| 2024-12-17 | 40.25 | $17.92 | 16500 |
| 2024-12-16 | 37.55 | $17.64 | 46129 |
| 2024-12-13 | 39.62 | $17.98 | 12300 |
| 2024-12-12 | 41.40 | $18.26 | 40800 |
| 2024-12-11 | 39.93 | $18.10 | 36631 |
| 2024-12-10 | 40.91 | $18.26 | 81662 |
| 2024-12-09 | 43.49 | $18.67 | 184164 |
| 2024-12-06 | 34.25 | $17.71 | 84741 |
| 2024-12-05 | 31.13 | $17.43 | 56339 |
| 2024-12-04 | 36.54 | $18.35 | 122644 |
| 2024-12-03 | 37.21 | $18.45 | 36361 |
| 2024-12-02 | 37.60 | $18.51 | 45138 |
| 2024-11-29 | 39.04 | $18.73 | 51900 |
| 2024-11-27 | 37.49 | $18.58 | 25996 |
| 2024-11-26 | 34.45 | $18.29 | 14262 |
| 2024-11-25 | 34.72 | $18.34 | 20800 |
| 2024-11-22 | 28.84 | $17.80 | 46100 |
| 2024-11-21 | 31.16 | $18.27 | 20400 |
| 2024-11-20 | 32.27 | $18.48 | 31800 |
| 2024-11-19 | 32.42 | $18.51 | 33019 |
| 2024-11-18 | 34.31 | $18.87 | 78026 |
| 2024-11-15 | 32.65 | $18.71 | 138400 |
| 2024-11-14 | 34.57 | $19.08 | 9900 |
| 2024-11-13 | 35.75 | $19.30 | 72200 |
| 2024-11-12 | 35.27 | $19.25 | 43100 |
| 2024-11-11 | 38.72 | $19.88 | 68600 |
| 2024-11-08 | 36.86 | $19.68 | 157163 |
| 2024-11-07 | 42.85 | $20.65 | 55200 |
| 2024-11-06 | 44.93 | $20.94 | 130776 |
| 2024-11-05 | 47.65 | $21.30 | 60157 |
| 2024-11-04 | 46.54 | $21.17 | 56292 |
| 2024-11-01 | 44.83 | $20.97 | 53708 |
| 2024-10-31 | 45.52 | $21.07 | 35800 |
| 2024-10-30 | 45.72 | $21.10 | 24714 |
| 2024-10-29 | 46.71 | $21.25 | 24636 |
| 2024-10-28 | 46.34 | $21.20 | 17815 |
| 2024-10-25 | 43.01 | $20.75 | 17700 |
| 2024-10-24 | 41.39 | $20.54 | 27100 |
| 2024-10-23 | 43.05 | $20.84 | 18930 |
| 2024-10-22 | 45.77 | $21.31 | 14726 |
| 2024-10-21 | 46.01 | $21.35 | 34514 |
| 2024-10-18 | 47.22 | $21.56 | 14730 |
| 2024-10-17 | 44.78 | $21.19 | 21308 |
| 2024-10-16 | 46.95 | $21.58 | 136600 |
| 2024-10-15 | 45.87 | $21.41 | 35000 |
| 2024-10-14 | 53.08 | $22.60 | 76000 |
| 2024-10-11 | 54.95 | $22.87 | 52700 |
| 2024-10-10 | 54.50 | $22.79 | 58700 |
| 2024-10-09 | 61.99 | $23.81 | 339200 |
| 2024-10-08 | 65.60 | $24.24 | 36235 |
| 2024-10-07 | 77.94 | $25.47 | 73320 |
| 2024-10-04 | 75.83 | $24.87 | 27048 |
| 2024-10-03 | 74.32 | $24.48 | 9926 |
| 2024-10-02 | 76.54 | $24.67 | 16200 |
| 2024-10-01 | 75.51 | $24.39 | 15600 |
| 2024-09-30 | 72.41 | $23.63 | 34200 |
| 2024-09-27 | 72.87 | $23.67 | 6300 |
| 2024-09-26 | 71.98 | $23.46 | 23904 |
| 2024-09-25 | 66.20 | $22.31 | 3312 |
| 2024-09-24 | 70.91 | $22.70 | 21500 |
| 2024-09-23 | 63.43 | $21.52 | 497349 |
| 2024-09-20 | 60.12 | $21.12 | 4800 |
| 2024-09-19 | 59.52 | $21.05 | 5400 |
| 2024-09-18 | 53.99 | $20.47 | 7807 |
| 2024-09-17 | 54.48 | $20.51 | 21700 |
| 2024-09-16 | 51.58 | $20.23 | 9500 |
| 2024-09-13 | 54.53 | $20.48 | 2700 |
| 2024-09-12 | 54.13 | $20.44 | 2200 |
| 2024-09-11 | 53.05 | $20.33 | 4924 |
| 2024-09-10 | 51.78 | $20.20 | 32000 |
| 2024-09-09 | 46.96 | $19.74 | 21700 |
| 2024-09-06 | 46.30 | $19.68 | 44317 |
| 2024-09-05 | 56.24 | $20.57 | 12100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.89
2026-07-24
Close Price
$8.07
Vol: 19936
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-61.04
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -39.89 | $8.07 | 19936 |
| 2026-07-23 | -30.90 | $8.23 | 28935 |
| 2026-07-22 | -19.10 | $8.44 | 17209 |
| 2026-07-21 | -15.73 | $8.50 | 16300 |
| 2026-07-20 | -7.30 | $8.65 | 57640 |
| 2026-07-17 | -26.97 | $8.30 | 85809 |
| 2026-07-16 | -16.29 | $8.49 | 30131 |
| 2026-07-15 | -11.24 | $8.58 | 21342 |
| 2026-07-14 | -23.60 | $8.23 | 23045 |
| 2026-07-13 | -21.74 | $8.26 | 19845 |
| 2026-07-10 | -24.22 | $8.22 | 30200 |
| 2026-07-09 | -39.20 | $8.21 | 88800 |
| 2026-07-08 | -50.22 | $8.11 | 98500 |
| 2026-07-07 | -80.72 | $7.43 | 11826 |
| 2026-07-06 | -84.21 | $7.39 | 27677 |
| 2026-07-02 | -88.63 | $7.29 | 20300 |
| 2026-07-01 | -83.39 | $7.45 | 41400 |
| 2026-06-30 | -88.51 | $7.34 | 20800 |
| 2026-06-29 | -89.86 | $7.30 | 30721 |
| 2026-06-26 | -92.23 | $7.23 | 68400 |
| 2026-06-25 | -99.27 | $7.25 | 51500 |
| 2026-06-24 | -97.03 | $7.67 | 43737 |
| 2026-06-23 | -98.16 | $7.83 | 60512 |
| 2026-06-22 | -96.04 | $8.02 | 53800 |
| 2026-06-18 | -95.34 | $8.14 | 31858 |
| 2026-06-17 | -98.51 | $8.26 | 38614 |
| 2026-06-16 | -93.78 | $8.46 | 29000 |
| 2026-06-15 | -91.01 | $8.55 | 29120 |
| 2026-06-12 | -91.33 | $8.55 | 30046 |
| 2026-06-11 | -91.67 | $8.58 | 49300 |
| 2026-06-10 | -98.67 | $8.79 | 42600 |
| 2026-06-09 | -95.10 | $9.08 | 58000 |
| 2026-06-08 | -98.98 | $9.08 | 40200 |
| 2026-06-05 | -97.96 | $9.10 | 48700 |
| 2026-06-04 | -92.86 | $9.46 | 19100 |
| 2026-06-03 | -83.93 | $9.61 | 31996 |
| 2026-06-02 | -75.00 | $9.76 | 76221 |
| 2026-06-01 | -92.26 | $9.47 | 49900 |
| 2026-05-29 | -97.02 | $9.39 | 73854 |
| 2026-05-28 | -87.50 | $9.55 | 65771 |
| 2026-05-27 | -90.85 | $9.73 | 19719 |
| 2026-05-26 | -85.92 | $9.80 | 26000 |
| 2026-05-22 | -85.21 | $9.81 | 111002 |
| 2026-05-21 | -84.50 | $9.93 | 55338 |
| 2026-05-20 | -80.39 | $10.20 | 8400 |
| 2026-05-19 | -80.39 | $10.20 | 23035 |
| 2026-05-18 | -89.22 | $10.11 | 24505 |
| 2026-05-15 | -98.04 | $10.02 | 58738 |
| 2026-05-14 | -44.44 | $10.65 | 30827 |
| 2026-05-13 | -18.80 | $10.95 | 123324 |
| 2026-05-12 | -83.64 | $10.25 | 20500 |
| 2026-05-11 | -71.82 | $10.38 | 55200 |
| 2026-05-08 | -52.73 | $10.59 | 35303 |
| 2026-05-07 | -46.36 | $10.66 | 33800 |
| 2026-05-06 | -31.82 | $10.82 | 67000 |
| 2026-05-05 | -79.09 | $10.30 | 39200 |
| 2026-05-04 | -57.97 | $10.37 | 30628 |
| 2026-05-01 | -67.39 | $10.24 | 28331 |
| 2026-04-30 | -65.94 | $10.26 | 17306 |
| 2026-04-29 | -68.12 | $10.23 | 13200 |
| 2026-04-28 | -67.39 | $10.24 | 20808 |
| 2026-04-27 | -60.87 | $10.33 | 43114 |
| 2026-04-24 | -46.38 | $10.53 | 52400 |
| 2026-04-23 | -65.22 | $10.27 | 69403 |
| 2026-04-22 | -34.78 | $10.69 | 37314 |
| 2026-04-21 | -38.41 | $10.64 | 45909 |
| 2026-04-20 | -16.67 | $10.94 | 35064 |
| 2026-04-17 | -12.32 | $11.00 | 46571 |
| 2026-04-16 | -13.11 | $10.85 | 63637 |
| 2026-04-15 | -47.24 | $10.65 | 30406 |
| 2026-04-14 | -53.99 | $10.54 | 48739 |
| 2026-04-13 | -67.48 | $10.32 | 35080 |
| 2026-04-10 | -73.62 | $10.22 | 38745 |
| 2026-04-09 | -68.10 | $10.31 | 22500 |
| 2026-04-08 | -68.71 | $10.30 | 43900 |
| 2026-04-07 | -93.25 | $9.90 | 48638 |
| 2026-04-06 | -89.93 | $10.08 | 39700 |
| 2026-04-02 | -91.28 | $10.06 | 20100 |
| 2026-04-01 | -81.43 | $10.28 | 33508 |
| 2026-03-31 | -75.00 | $10.37 | 22816 |
| 2026-03-30 | -94.29 | $10.10 | 49000 |
| 2026-03-27 | -94.15 | $10.13 | 22612 |
| 2026-03-26 | -84.72 | $10.35 | 26900 |
| 2026-03-25 | -73.95 | $10.64 | 51100 |
| 2026-03-24 | -87.32 | $10.37 | 22300 |
| 2026-03-23 | -85.30 | $10.43 | 155210 |
| 2026-03-20 | -95.90 | $10.14 | 50444 |
| 2026-03-19 | -90.10 | $10.31 | 62473 |
| 2026-03-18 | -79.20 | $11.17 | 26170 |
| 2026-03-17 | -75.52 | $11.29 | 51400 |
| 2026-03-16 | -77.05 | $11.26 | 48917 |
| 2026-03-13 | -81.56 | $11.15 | 39300 |
| 2026-03-12 | -87.14 | $11.06 | 16847 |
| 2026-03-11 | -81.79 | $11.25 | 16129 |
| 2026-03-10 | -82.50 | $11.26 | 19030 |
| 2026-03-09 | -90.63 | $11.00 | 30200 |
| 2026-03-06 | -94.69 | $10.87 | 49100 |
| 2026-03-05 | -97.17 | $10.81 | 66419 |
| 2026-03-04 | -99.28 | $11.14 | 82900 |
| 2026-03-03 | -94.24 | $11.32 | 52200 |
| 2026-03-02 | -93.56 | $11.75 | 61173 |
| 2026-02-27 | -100.00 | $11.94 | 1.0M |
| 2026-02-26 | -94.27 | $12.29 | 44900 |
| 2026-02-25 | -93.70 | $12.70 | 20100 |
| 2026-02-24 | -91.60 | $12.75 | 16944 |
| 2026-02-23 | -93.28 | $12.71 | 93404 |
| 2026-02-20 | -88.66 | $12.82 | 67100 |
| 2026-02-19 | -93.52 | $12.84 | 28209 |
| 2026-02-18 | -85.02 | $13.05 | 42200 |
| 2026-02-17 | -89.07 | $12.95 | 35572 |
| 2026-02-13 | -87.85 | $12.98 | 75400 |
| 2026-02-12 | -94.76 | $13.16 | 47700 |
| 2026-02-11 | -72.14 | $13.70 | 45222 |
| 2026-02-10 | -64.68 | $13.85 | 35300 |
| 2026-02-09 | -78.61 | $13.57 | 40846 |
| 2026-02-06 | -79.21 | $13.55 | 52528 |
| 2026-02-05 | -90.37 | $13.18 | 74700 |
| 2026-02-04 | -77.98 | $13.45 | 49162 |
| 2026-02-03 | -63.76 | $13.76 | 58290 |
| 2026-02-02 | -46.33 | $14.14 | 61092 |
| 2026-01-30 | -41.74 | $14.24 | 61403 |
| 2026-01-29 | -27.06 | $14.56 | 58227 |
| 2026-01-28 | -15.14 | $14.82 | 79209 |
| 2026-01-27 | -26.61 | $14.57 | 60500 |
| 2026-01-26 | -32.11 | $14.45 | 62942 |
| 2026-01-23 | -26.61 | $14.57 | 75500 |
| 2026-01-22 | -13.30 | $14.86 | 58300 |
| 2026-01-21 | -22.16 | $14.41 | 36200 |
| 2026-01-20 | -50.27 | $13.89 | 256927 |
| 2026-01-16 | -32.43 | $14.22 | 91255 |
| 2026-01-15 | -9.19 | $14.65 | 48200 |
| 2026-01-14 | -12.43 | $14.59 | 62374 |
| 2026-01-13 | -17.47 | $14.34 | 39546 |
| 2026-01-12 | -7.48 | $14.33 | 108300 |
| 2026-01-09 | -71.88 | $13.33 | 48535 |
| 2026-01-08 | -61.94 | $13.56 | 61902 |
| 2026-01-07 | -94.37 | $13.18 | 59760 |
| 2026-01-06 | -79.43 | $13.40 | 43417 |
| 2026-01-05 | -51.77 | $13.79 | 62725 |
| 2026-01-02 | -51.77 | $13.79 | 64202 |
| 2025-12-31 | -92.20 | $13.22 | 84700 |
| 2025-12-30 | -99.36 | $13.26 | 108600 |
| 2025-12-29 | -92.77 | $13.37 | 69130 |
| 2025-12-26 | -81.88 | $13.60 | 26378 |
| 2025-12-24 | -82.50 | $13.59 | 32938 |
| 2025-12-23 | -81.25 | $13.61 | 38846 |
| 2025-12-22 | -83.13 | $13.58 | 171800 |
| 2025-12-19 | -90.00 | $13.47 | 32136 |
| 2025-12-18 | -96.25 | $13.37 | 37190 |
| 2025-12-17 | -100.00 | $13.35 | 37826 |
| 2025-12-16 | -84.77 | $13.63 | 63854 |
| 2025-12-15 | -94.70 | $13.66 | 62900 |
| 2025-12-12 | -68.22 | $14.03 | 29300 |
| 2025-12-11 | -57.36 | $14.17 | 48965 |
| 2025-12-10 | -35.66 | $14.45 | 43900 |
| 2025-12-09 | -60.14 | $14.21 | 38551 |
| 2025-12-08 | -56.02 | $14.35 | 33849 |
| 2025-12-05 | -59.04 | $14.30 | 46711 |
| 2025-12-04 | -68.09 | $14.22 | 27668 |
| 2025-12-03 | -55.32 | $14.46 | 44000 |
| 2025-12-02 | -43.62 | $14.68 | 50319 |
| 2025-12-01 | -33.51 | $14.89 | 77240 |
| 2025-11-28 | -64.29 | $14.37 | 20600 |
| 2025-11-26 | -65.71 | $14.46 | 56785 |
| 2025-11-25 | -73.27 | $14.43 | 51996 |
| 2025-11-24 | -68.32 | $14.58 | 213236 |
| 2025-11-21 | -89.11 | $13.95 | 89692 |
| 2025-11-20 | -95.99 | $14.02 | 97919 |
| 2025-11-19 | -74.45 | $14.61 | 52345 |
| 2025-11-18 | -71.90 | $14.68 | 46425 |
| 2025-11-17 | -81.75 | $14.41 | 101900 |
| 2025-11-14 | -91.61 | $14.14 | 155400 |
| 2025-11-13 | -92.00 | $14.58 | 105900 |
| 2025-11-12 | -95.56 | $14.50 | 109400 |
| 2025-11-11 | -98.96 | $14.75 | 60703 |
| 2025-11-10 | -84.32 | $15.09 | 91800 |
| 2025-11-07 | -81.62 | $15.14 | 102421 |
| 2025-11-06 | -79.53 | $15.29 | 105284 |
| 2025-11-05 | -88.24 | $15.18 | 79084 |
| 2025-11-04 | -95.81 | $15.12 | 93800 |
| 2025-11-03 | -91.42 | $15.46 | 97810 |
| 2025-10-31 | -87.66 | $15.64 | 102546 |
| 2025-10-30 | -82.21 | $15.92 | 94016 |
| 2025-10-29 | -70.10 | $16.53 | 106237 |
| 2025-10-28 | -74.34 | $16.32 | 71332 |
| 2025-10-27 | -72.93 | $16.39 | 130491 |
| 2025-10-24 | -77.58 | $16.16 | 76851 |
| 2025-10-23 | -80.00 | $16.04 | 59600 |
| 2025-10-22 | -83.03 | $15.89 | 86107 |
| 2025-10-21 | -82.02 | $15.94 | 51826 |
| 2025-10-20 | -74.34 | $16.32 | 190234 |
| 2025-10-17 | -83.23 | $15.88 | 77549 |
| 2025-10-16 | -87.47 | $15.67 | 63700 |
| 2025-10-15 | -83.43 | $15.87 | 338961 |
| 2025-10-14 | -88.48 | $15.62 | 153643 |
| 2025-10-13 | -81.82 | $15.95 | 152863 |
| 2025-10-10 | -97.78 | $15.16 | 513900 |
| 2025-10-09 | -97.53 | $16.44 | 511901 |
| 2025-10-08 | -24.18 | $19.11 | 1.5M |
| 2025-10-07 | -24.18 | $19.11 | 113251 |
| 2025-10-06 | -10.05 | $19.63 | 121644 |
| 2025-10-03 | -8.65 | $19.68 | 185050 |
| 2025-10-02 | -7.14 | $19.70 | 123936 |
| 2025-10-01 | -0.26 | $19.27 | 41600 |
| 2025-09-30 | -8.00 | $18.95 | 39448 |
| 2025-09-29 | -1.37 | $19.10 | 45049 |
| 2025-09-26 | -15.03 | $18.49 | 43954 |
| 2025-09-25 | -7.17 | $18.72 | 81336 |
| 2025-09-24 | -6.05 | $18.77 | 108962 |
| 2025-09-23 | -9.83 | $17.79 | 41300 |
| 2025-09-22 | -8.26 | $17.80 | 562531 |
| 2025-09-19 | -13.18 | $17.61 | 27844 |
| 2025-09-18 | -12.22 | $17.64 | 46400 |
| 2025-09-17 | -4.26 | $17.92 | 53900 |
| 2025-09-16 | 0.00 | $17.63 | 56326 |
| 2025-09-15 | -4.91 | $17.26 | 75188 |
| 2025-09-12 | -7.89 | $17.00 | 162500 |
| 2025-09-11 | -6.39 | $17.04 | 147031 |
| 2025-09-10 | -14.29 | $16.83 | 231376 |
| 2025-09-09 | -4.51 | $17.09 | 92492 |
| 2025-09-08 | 0.00 | $16.50 | 80138 |
| 2025-09-05 | -16.11 | $16.06 | 76810 |
| 2025-09-04 | -40.56 | $15.62 | 45504 |
| 2025-09-03 | -9.44 | $16.18 | 65240 |
| 2025-09-02 | 0.00 | $16.35 | 123656 |
| 2025-08-29 | -9.09 | $16.05 | 163513 |
| 2025-08-28 | -89.09 | $14.73 | 19072 |
| 2025-08-27 | -71.52 | $15.02 | 17000 |
| 2025-08-26 | -60.00 | $15.21 | 16400 |
| 2025-08-25 | -58.79 | $15.23 | 29000 |
| 2025-08-22 | -69.70 | $15.05 | 41963 |
| 2025-08-21 | -97.58 | $14.59 | 26300 |
| 2025-08-20 | -94.27 | $14.72 | 25800 |
| 2025-08-19 | -100.00 | $14.75 | 38927 |
| 2025-08-18 | -95.00 | $14.87 | 188800 |
| 2025-08-15 | -92.86 | $14.90 | 56300 |
| 2025-08-14 | -94.53 | $14.99 | 32459 |
| 2025-08-13 | -6.12 | $16.11 | 84600 |
| 2025-08-12 | -1.85 | $15.79 | 52320 |
| 2025-08-11 | -33.67 | $15.38 | 30802 |
| 2025-08-08 | -17.36 | $15.50 | 15416 |
| 2025-08-07 | -16.54 | $15.49 | 11545 |
| 2025-08-06 | -14.94 | $15.48 | 56032 |
| 2025-08-05 | -34.57 | $15.15 | 15960 |
| 2025-08-04 | -33.95 | $15.16 | 22900 |
| 2025-08-01 | -38.89 | $15.08 | 39351 |
| 2025-07-31 | -13.58 | $15.49 | 15500 |
| 2025-07-30 | -37.65 | $15.10 | 15041 |
| 2025-07-29 | -23.46 | $15.33 | 22542 |
| 2025-07-28 | -9.26 | $15.56 | 29700 |
| 2025-07-25 | -15.92 | $15.41 | 23000 |
| 2025-07-24 | -12.10 | $15.47 | 17737 |
| 2025-07-23 | -5.77 | $15.56 | 37733 |
| 2025-07-22 | -11.81 | $15.36 | 34096 |
| 2025-07-21 | -9.72 | $15.39 | 106742 |
| 2025-07-18 | -17.36 | $15.28 | 171400 |
| 2025-07-17 | -43.56 | $15.01 | 84412 |
| 2025-07-16 | -35.64 | $15.30 | 113002 |
| 2025-07-15 | -28.04 | $15.45 | 125528 |
| 2025-07-14 | -74.07 | $14.58 | 58504 |
| 2025-07-11 | -84.47 | $14.41 | 40208 |
| 2025-07-10 | -86.44 | $14.41 | 30100 |
| 2025-07-09 | -98.31 | $14.13 | 95386 |
| 2025-07-08 | -86.89 | $14.66 | 36698 |
| 2025-07-07 | -97.57 | $14.44 | 50000 |
| 2025-07-03 | -95.60 | $14.71 | 67732 |
| 2025-07-02 | -100.00 | $14.91 | 42800 |
| 2025-07-01 | -76.00 | $15.31 | 37121 |
| 2025-06-30 | -80.67 | $15.24 | 33377 |
| 2025-06-27 | -75.33 | $15.32 | 21900 |
| 2025-06-26 | -79.33 | $15.26 | 43000 |
| 2025-06-25 | -77.33 | $15.29 | 62021 |
| 2025-06-24 | -66.00 | $15.46 | 147980 |
| 2025-06-23 | -87.33 | $15.14 | 254221 |
| 2025-06-20 | -91.03 | $15.13 | 59165 |
| 2025-06-18 | -78.45 | $15.61 | 84793 |
| 2025-06-17 | -71.73 | $15.80 | 54900 |
| 2025-06-16 | -68.55 | $15.89 | 82408 |
| 2025-06-13 | -82.69 | $15.49 | 71278 |
| 2025-06-12 | -70.03 | $15.95 | 104400 |
| 2025-06-11 | -67.71 | $16.13 | 29775 |
| 2025-06-10 | -65.71 | $16.20 | 28945 |
| 2025-06-09 | -65.71 | $16.20 | 45219 |
| 2025-06-06 | -73.43 | $15.93 | 32374 |
| 2025-06-05 | -70.57 | $16.03 | 20875 |
| 2025-06-04 | -72.57 | $15.96 | 29000 |
| 2025-06-03 | -86.00 | $15.49 | 59828 |
| 2025-06-02 | -88.57 | $15.40 | 69234 |
| 2025-05-30 | -89.43 | $15.37 | 45125 |
| 2025-05-29 | -98.25 | $15.70 | 38919 |
| 2025-05-28 | -90.53 | $15.92 | 43857 |
| 2025-05-27 | -97.66 | $16.00 | 91929 |
| 2025-05-23 | -94.00 | $16.15 | 48230 |
| 2025-05-22 | -95.34 | $16.25 | 59612 |
| 2025-05-21 | -45.62 | $17.51 | 141200 |
| 2025-05-20 | -38.25 | $17.67 | 44000 |
| 2025-05-19 | -51.15 | $17.39 | 171620 |
| 2025-05-16 | -48.67 | $17.40 | 51012 |
| 2025-05-15 | -47.79 | $17.42 | 51600 |
| 2025-05-14 | -3.08 | $18.42 | 41707 |
| 2025-05-13 | -8.00 | $18.20 | 20689 |
| 2025-05-12 | -6.00 | $18.25 | 38923 |
| 2025-05-09 | -17.48 | $17.46 | 14136 |
| 2025-05-08 | -16.82 | $17.46 | 23100 |
| 2025-05-07 | -21.61 | $17.15 | 36657 |
| 2025-05-06 | -7.10 | $17.60 | 16429 |
| 2025-05-05 | -7.02 | $17.50 | 18466 |
| 2025-05-02 | -17.82 | $17.44 | 23400 |
| 2025-05-01 | -57.43 | $16.81 | 8493 |
| 2025-04-30 | -61.90 | $16.72 | 18762 |
| 2025-04-29 | -64.62 | $16.62 | 35367 |
| 2025-04-28 | -66.85 | $16.50 | 26363 |
| 2025-04-25 | -62.76 | $16.72 | 45313 |
| 2025-04-24 | -67.63 | $16.62 | 28290 |
| 2025-04-23 | -58.63 | $17.26 | 104514 |
| 2025-04-22 | -62.20 | $17.12 | 49233 |
| 2025-04-21 | -71.25 | $16.60 | 152600 |
| 2025-04-17 | -75.08 | $16.35 | 19400 |
| 2025-04-16 | -79.64 | $16.08 | 19738 |
| 2025-04-15 | -73.46 | $16.74 | 18831 |
| 2025-04-14 | -70.70 | $16.95 | 50900 |
| 2025-04-11 | -79.77 | $16.31 | 37112 |
| 2025-04-10 | -86.90 | $15.75 | 53300 |
| 2025-04-09 | -84.86 | $15.91 | 59546 |
| 2025-04-08 | -96.99 | $15.18 | 80319 |
| 2025-04-07 | -94.19 | $16.09 | 98201 |
| 2025-04-04 | -88.49 | $17.66 | 78276 |
| 2025-04-03 | -82.43 | $19.53 | 42934 |
| 2025-04-02 | -95.02 | $19.53 | 47647 |
| 2025-04-01 | -81.93 | $19.95 | 67982 |
| 2025-03-31 | -85.05 | $19.85 | 150137 |
| 2025-03-28 | -92.54 | $19.85 | 218186 |
| 2025-03-27 | -77.97 | $20.28 | 116938 |
| 2025-03-26 | -67.80 | $20.58 | 239091 |
| 2025-03-25 | -75.96 | $20.63 | 185400 |
| 2025-03-24 | -71.88 | $20.80 | 329400 |
| 2025-03-21 | -68.75 | $20.93 | 79100 |
| 2025-03-20 | -64.99 | $21.16 | 97777 |
| 2025-03-19 | -47.37 | $21.93 | 62930 |
| 2025-03-18 | -49.43 | $21.84 | 80201 |
| 2025-03-17 | -39.36 | $22.28 | 183646 |
| 2025-03-14 | -53.09 | $21.68 | 52015 |
| 2025-03-13 | -60.87 | $21.34 | 44327 |
| 2025-03-12 | -65.22 | $21.15 | 40206 |
| 2025-03-11 | -59.95 | $21.38 | 39329 |
| 2025-03-10 | -72.90 | $20.45 | 79300 |
| 2025-03-07 | -47.37 | $21.57 | 120197 |
| 2025-03-06 | -46.33 | $21.41 | 45895 |
| 2025-03-05 | -43.33 | $21.50 | 89392 |
| 2025-03-04 | -66.38 | $20.17 | 78446 |
| 2025-03-03 | -58.90 | $20.26 | 78233 |
| 2025-02-28 | -54.17 | $20.56 | 190200 |
| 2025-02-27 | -45.83 | $21.09 | 95600 |
| 2025-02-26 | -6.77 | $23.57 | 425076 |
| 2025-02-25 | -25.11 | $22.35 | 102237 |
| 2025-02-24 | -35.77 | $21.60 | 674535 |
| 2025-02-21 | -3.57 | $23.75 | 61644 |
| 2025-02-20 | -14.03 | $22.85 | 522177 |
| 2025-02-19 | -6.99 | $21.80 | 30248 |
| 2025-02-18 | -4.48 | $21.94 | 59324 |
| 2025-02-14 | -3.29 | $21.56 | 73824 |
| 2025-02-13 | 0.00 | $20.84 | 37900 |
| 2025-02-12 | -3.52 | $20.63 | 41200 |
| 2025-02-11 | -7.60 | $19.96 | 32245 |
| 2025-02-10 | -2.09 | $19.70 | 55500 |
| 2025-02-07 | -13.39 | $18.87 | 22913 |
| 2025-02-06 | -15.49 | $18.47 | 14938 |
| 2025-02-05 | -22.90 | $18.25 | 32100 |
| 2025-02-04 | -8.08 | $18.69 | 22726 |
| 2025-02-03 | -29.63 | $18.05 | 23926 |
| 2025-01-31 | -30.98 | $18.01 | 38170 |
| 2025-01-30 | -11.11 | $18.60 | 88247 |
| 2025-01-29 | -19.87 | $18.34 | 80417 |
| 2025-01-28 | -4.24 | $18.22 | 111704 |
| 2025-01-27 | -12.50 | $17.36 | 23100 |
| 2025-01-24 | -21.38 | $17.21 | 60848 |
| 2025-01-23 | -39.62 | $16.92 | 8605 |
| 2025-01-22 | -42.14 | $16.88 | 18503 |
| 2025-01-21 | -53.09 | $16.72 | 79900 |
| 2025-01-17 | -66.67 | $16.61 | 33724 |
| 2025-01-16 | -79.31 | $16.38 | 5100 |
| 2025-01-15 | -80.79 | $16.35 | 13800 |
| 2025-01-14 | -88.41 | $16.20 | 8000 |
| 2025-01-13 | -96.15 | $16.05 | 8400 |
| 2025-01-10 | -99.14 | $16.00 | 40125 |
| 2025-01-08 | -92.19 | $16.58 | 12778 |
| 2025-01-07 | -97.44 | $16.69 | 15344 |
| 2025-01-06 | -95.09 | $16.84 | 35719 |
| 2025-01-03 | -95.09 | $16.84 | 22254 |
| 2025-01-02 | -88.06 | $17.20 | 36007 |
| 2024-12-31 | -88.56 | $17.19 | 22301 |
| 2024-12-30 | -95.52 | $17.05 | 31111 |
| 2024-12-27 | -86.57 | $17.23 | 27759 |
| 2024-12-26 | -77.61 | $17.41 | 42864 |
| 2024-12-24 | -74.63 | $17.47 | 13200 |
| 2024-12-23 | -72.14 | $17.52 | 255878 |
| 2024-12-20 | -97.01 | $17.02 | 20516 |
| 2024-12-19 | -93.41 | $17.41 | 15803 |
| 2024-12-18 | -86.83 | $17.52 | 55707 |
| 2024-12-17 | -62.87 | $17.92 | 16500 |
| 2024-12-16 | -79.64 | $17.64 | 46129 |
| 2024-12-13 | -70.56 | $17.98 | 12300 |
| 2024-12-12 | -58.44 | $18.26 | 40800 |
| 2024-12-11 | -65.37 | $18.10 | 36631 |
| 2024-12-10 | -58.44 | $18.26 | 81662 |
| 2024-12-09 | -50.18 | $18.67 | 184164 |
| 2024-12-06 | -85.76 | $17.71 | 84741 |
| 2024-12-05 | -96.28 | $17.43 | 56339 |
| 2024-12-04 | -82.67 | $18.35 | 122644 |
| 2024-12-03 | -80.97 | $18.45 | 36361 |
| 2024-12-02 | -79.36 | $18.51 | 45138 |
| 2024-11-29 | -73.46 | $18.73 | 51900 |
| 2024-11-27 | -77.48 | $18.58 | 25996 |
| 2024-11-26 | -85.25 | $18.29 | 14262 |
| 2024-11-25 | -83.91 | $18.34 | 20800 |
| 2024-11-22 | -98.39 | $17.80 | 46100 |
| 2024-11-21 | -99.38 | $18.27 | 20400 |
| 2024-11-20 | -98.36 | $18.48 | 31800 |
| 2024-11-19 | -98.34 | $18.51 | 33019 |
| 2024-11-18 | -86.60 | $18.87 | 78026 |
| 2024-11-15 | -91.83 | $18.71 | 138400 |
| 2024-11-14 | -97.14 | $19.08 | 9900 |
| 2024-11-13 | -93.63 | $19.30 | 72200 |
| 2024-11-12 | -95.97 | $19.25 | 43100 |
| 2024-11-11 | -88.84 | $19.88 | 68600 |
| 2024-11-08 | -97.61 | $19.68 | 157163 |
| 2024-11-07 | -83.57 | $20.65 | 55200 |
| 2024-11-06 | -73.21 | $20.94 | 130776 |
| 2024-11-05 | -71.61 | $21.30 | 60157 |
| 2024-11-04 | -76.72 | $21.17 | 56292 |
| 2024-11-01 | -85.39 | $20.97 | 53708 |
| 2024-10-31 | -83.52 | $21.07 | 35800 |
| 2024-10-30 | -82.96 | $21.10 | 24714 |
| 2024-10-29 | -80.15 | $21.25 | 24636 |
| 2024-10-28 | -81.09 | $21.20 | 17815 |
| 2024-10-25 | -89.51 | $20.75 | 17700 |
| 2024-10-24 | -93.45 | $20.54 | 27100 |
| 2024-10-23 | -87.83 | $20.84 | 18930 |
| 2024-10-22 | -79.03 | $21.31 | 14726 |
| 2024-10-21 | -78.28 | $21.35 | 34514 |
| 2024-10-18 | -74.34 | $21.56 | 14730 |
| 2024-10-17 | -81.27 | $21.19 | 21308 |
| 2024-10-16 | -73.97 | $21.58 | 136600 |
| 2024-10-15 | -79.23 | $21.41 | 35000 |
| 2024-10-14 | -56.35 | $22.60 | 76000 |
| 2024-10-11 | -49.81 | $22.87 | 52700 |
| 2024-10-10 | -51.31 | $22.79 | 58700 |
| 2024-10-09 | -32.21 | $23.81 | 339200 |
| 2024-10-08 | -24.16 | $24.24 | 36235 |
| 2024-10-07 | -1.07 | $25.47 | 73320 |
| 2024-10-04 | -2.38 | $24.87 | 27048 |
| 2024-10-03 | -3.70 | $24.48 | 9926 |
| 2024-10-02 | 0.00 | $24.67 | 16200 |
| 2024-10-01 | 0.00 | $24.39 | 15600 |
| 2024-09-30 | -4.43 | $23.63 | 34200 |
| 2024-09-27 | -1.19 | $23.67 | 6300 |
| 2024-09-26 | -5.53 | $23.46 | 23904 |
| 2024-09-25 | -13.13 | $22.31 | 3312 |
| 2024-09-24 | -0.94 | $22.70 | 21500 |
| 2024-09-23 | -4.78 | $21.52 | 497349 |
| 2024-09-20 | -5.92 | $21.12 | 4800 |
| 2024-09-19 | -10.06 | $21.05 | 5400 |
| 2024-09-18 | -44.38 | $20.47 | 7807 |
| 2024-09-17 | -42.01 | $20.51 | 21700 |
| 2024-09-16 | -58.58 | $20.23 | 9500 |
| 2024-09-13 | -43.79 | $20.48 | 2700 |
| 2024-09-12 | -46.15 | $20.44 | 2200 |
| 2024-09-11 | -52.66 | $20.33 | 4924 |
| 2024-09-10 | -60.36 | $20.20 | 32000 |
| 2024-09-09 | -87.57 | $19.74 | 21700 |
| 2024-09-06 | -99.35 | $19.68 | 44317 |
| 2024-09-05 | -46.10 | $20.57 | 12100 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.49
2026-07-24
Close Price
$8.07
Vol: 19936Average Directional Index - Detailed Analysis
Minimum
4.40
Average
25.01
Maximum
53.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.49 | $8.07 | 19936 |
| 2026-07-23 | 23.32 | $8.23 | 28935 |
| 2026-07-22 | 24.28 | $8.44 | 17209 |
| 2026-07-21 | 25.47 | $8.50 | 16300 |
| 2026-07-20 | 26.52 | $8.65 | 57640 |
| 2026-07-17 | 27.58 | $8.30 | 85809 |
| 2026-07-16 | 28.87 | $8.49 | 30131 |
| 2026-07-15 | 30.13 | $8.58 | 21342 |
| 2026-07-14 | 31.43 | $8.23 | 23045 |
| 2026-07-13 | 32.61 | $8.26 | 19845 |
| 2026-07-10 | 33.87 | $8.22 | 30200 |
| 2026-07-09 | 35.21 | $8.21 | 88800 |
| 2026-07-08 | 36.28 | $8.11 | 98500 |
| 2026-07-07 | 37.25 | $7.43 | 11826 |
| 2026-07-06 | 36.86 | $7.39 | 27677 |
| 2026-07-02 | 36.25 | $7.29 | 20300 |
| 2026-07-01 | 35.48 | $7.45 | 41400 |
| 2026-06-30 | 34.77 | $7.34 | 20800 |
| 2026-06-29 | 33.65 | $7.30 | 30721 |
| 2026-06-26 | 32.44 | $7.23 | 68400 |
| 2026-06-25 | 30.96 | $7.25 | 51500 |
| 2026-06-24 | 29.53 | $7.67 | 43737 |
| 2026-06-23 | 28.29 | $7.83 | 60512 |
| 2026-06-22 | 27.14 | $8.02 | 53800 |
| 2026-06-18 | 26.05 | $8.14 | 31858 |
| 2026-06-17 | 25.00 | $8.26 | 38614 |
| 2026-06-16 | 24.05 | $8.46 | 29000 |
| 2026-06-15 | 23.16 | $8.55 | 29120 |
| 2026-06-12 | 22.40 | $8.55 | 30046 |
| 2026-06-11 | 21.49 | $8.58 | 49300 |
| 2026-06-10 | 20.54 | $8.79 | 42600 |
| 2026-06-09 | 19.90 | $9.08 | 58000 |
| 2026-06-08 | 19.47 | $9.08 | 40200 |
| 2026-06-05 | 19.10 | $9.10 | 48700 |
| 2026-06-04 | 18.71 | $9.46 | 19100 |
| 2026-06-03 | 18.77 | $9.61 | 31996 |
| 2026-06-02 | 18.98 | $9.76 | 76221 |
| 2026-06-01 | 19.45 | $9.47 | 49900 |
| 2026-05-29 | 19.12 | $9.39 | 73854 |
| 2026-05-28 | 18.65 | $9.55 | 65771 |
| 2026-05-27 | 18.15 | $9.73 | 19719 |
| 2026-05-26 | 17.93 | $9.80 | 26000 |
| 2026-05-22 | 17.93 | $9.81 | 111002 |
| 2026-05-21 | 17.94 | $9.93 | 55338 |
| 2026-05-20 | 18.10 | $10.20 | 8400 |
| 2026-05-19 | 18.76 | $10.20 | 23035 |
| 2026-05-18 | 19.47 | $10.11 | 24505 |
| 2026-05-15 | 20.07 | $10.02 | 58738 |
| 2026-05-14 | 20.70 | $10.65 | 30827 |
| 2026-05-13 | 21.53 | $10.95 | 123324 |
| 2026-05-12 | 22.42 | $10.25 | 20500 |
| 2026-05-11 | 22.75 | $10.38 | 55200 |
| 2026-05-08 | 23.34 | $10.59 | 35303 |
| 2026-05-07 | 24.27 | $10.66 | 33800 |
| 2026-05-06 | 25.39 | $10.82 | 67000 |
| 2026-05-05 | 26.53 | $10.30 | 39200 |
| 2026-05-04 | 27.02 | $10.37 | 30628 |
| 2026-05-01 | 27.53 | $10.24 | 28331 |
| 2026-04-30 | 27.75 | $10.26 | 17306 |
| 2026-04-29 | 27.86 | $10.23 | 13200 |
| 2026-04-28 | 28.14 | $10.24 | 20808 |
| 2026-04-27 | 28.20 | $10.33 | 43114 |
| 2026-04-24 | 28.44 | $10.53 | 52400 |
| 2026-04-23 | 28.75 | $10.27 | 69403 |
| 2026-04-22 | 28.96 | $10.69 | 37314 |
| 2026-04-21 | 29.77 | $10.64 | 45909 |
| 2026-04-20 | 30.62 | $10.94 | 35064 |
| 2026-04-17 | 31.98 | $11.00 | 46571 |
| 2026-04-16 | 33.53 | $10.85 | 63637 |
| 2026-04-15 | 34.92 | $10.65 | 30406 |
| 2026-04-14 | 35.80 | $10.54 | 48739 |
| 2026-04-13 | 36.64 | $10.32 | 35080 |
| 2026-04-10 | 37.05 | $10.22 | 38745 |
| 2026-04-09 | 37.55 | $10.31 | 22500 |
| 2026-04-08 | 37.97 | $10.30 | 43900 |
| 2026-04-07 | 38.51 | $9.90 | 48638 |
| 2026-04-06 | 38.31 | $10.08 | 39700 |
| 2026-04-02 | 38.32 | $10.06 | 20100 |
| 2026-04-01 | 37.97 | $10.28 | 33508 |
| 2026-03-31 | 37.86 | $10.37 | 22816 |
| 2026-03-30 | 37.69 | $10.10 | 49000 |
| 2026-03-27 | 37.22 | $10.13 | 22612 |
| 2026-03-26 | 36.74 | $10.35 | 26900 |
| 2026-03-25 | 36.36 | $10.64 | 51100 |
| 2026-03-24 | 36.17 | $10.37 | 22300 |
| 2026-03-23 | 35.48 | $10.43 | 155210 |
| 2026-03-20 | 34.75 | $10.14 | 50444 |
| 2026-03-19 | 33.90 | $10.31 | 62473 |
| 2026-03-18 | 32.99 | $11.17 | 26170 |
| 2026-03-17 | 32.85 | $11.29 | 51400 |
| 2026-03-16 | 32.80 | $11.26 | 48917 |
| 2026-03-13 | 32.77 | $11.15 | 39300 |
| 2026-03-12 | 32.44 | $11.06 | 16847 |
| 2026-03-11 | 31.87 | $11.25 | 16129 |
| 2026-03-10 | 31.40 | $11.26 | 19030 |
| 2026-03-09 | 30.89 | $11.00 | 30200 |
| 2026-03-06 | 29.60 | $10.87 | 49100 |
| 2026-03-05 | 28.17 | $10.81 | 66419 |
| 2026-03-04 | 26.65 | $11.14 | 82900 |
| 2026-03-03 | 25.28 | $11.32 | 52200 |
| 2026-03-02 | 23.86 | $11.75 | 61173 |
| 2026-02-27 | 22.62 | $11.94 | 1.0M |
| 2026-02-26 | 21.57 | $12.29 | 44900 |
| 2026-02-25 | 20.61 | $12.70 | 20100 |
| 2026-02-24 | 20.02 | $12.75 | 16944 |
| 2026-02-23 | 19.41 | $12.71 | 93404 |
| 2026-02-20 | 18.83 | $12.82 | 67100 |
| 2026-02-19 | 18.15 | $12.84 | 28209 |
| 2026-02-18 | 17.58 | $13.05 | 42200 |
| 2026-02-17 | 17.26 | $12.95 | 35572 |
| 2026-02-13 | 16.92 | $12.98 | 75400 |
| 2026-02-12 | 16.54 | $13.16 | 47700 |
| 2026-02-11 | 16.48 | $13.70 | 45222 |
| 2026-02-10 | 16.89 | $13.85 | 35300 |
| 2026-02-09 | 17.37 | $13.57 | 40846 |
| 2026-02-06 | 17.61 | $13.55 | 52528 |
| 2026-02-05 | 17.67 | $13.18 | 74700 |
| 2026-02-04 | 17.69 | $13.45 | 49162 |
| 2026-02-03 | 17.82 | $13.76 | 58290 |
| 2026-02-02 | 18.21 | $14.14 | 61092 |
| 2026-01-30 | 19.08 | $14.24 | 61403 |
| 2026-01-29 | 19.90 | $14.56 | 58227 |
| 2026-01-28 | 20.60 | $14.82 | 79209 |
| 2026-01-27 | 20.90 | $14.57 | 60500 |
| 2026-01-26 | 21.33 | $14.45 | 62942 |
| 2026-01-23 | 22.02 | $14.57 | 75500 |
| 2026-01-22 | 22.45 | $14.86 | 58300 |
| 2026-01-21 | 22.68 | $14.41 | 36200 |
| 2026-01-20 | 23.58 | $13.89 | 256927 |
| 2026-01-16 | 24.78 | $14.22 | 91255 |
| 2026-01-15 | 25.85 | $14.65 | 48200 |
| 2026-01-14 | 26.66 | $14.59 | 62374 |
| 2026-01-13 | 27.14 | $14.34 | 39546 |
| 2026-01-12 | 27.84 | $14.33 | 108300 |
| 2026-01-09 | 28.77 | $13.33 | 48535 |
| 2026-01-08 | 29.38 | $13.56 | 61902 |
| 2026-01-07 | 30.01 | $13.18 | 59760 |
| 2026-01-06 | 30.23 | $13.40 | 43417 |
| 2026-01-05 | 30.80 | $13.79 | 62725 |
| 2026-01-02 | 31.52 | $13.79 | 64202 |
| 2025-12-31 | 32.24 | $13.22 | 84700 |
| 2025-12-30 | 31.96 | $13.26 | 108600 |
| 2025-12-29 | 31.80 | $13.37 | 69130 |
| 2025-12-26 | 31.64 | $13.60 | 26378 |
| 2025-12-24 | 31.74 | $13.59 | 32938 |
| 2025-12-23 | 31.89 | $13.61 | 38846 |
| 2025-12-22 | 32.04 | $13.58 | 171800 |
| 2025-12-19 | 32.21 | $13.47 | 32136 |
| 2025-12-18 | 32.32 | $13.37 | 37190 |
| 2025-12-17 | 32.17 | $13.35 | 37826 |
| 2025-12-16 | 32.05 | $13.63 | 63854 |
| 2025-12-15 | 31.77 | $13.66 | 62900 |
| 2025-12-12 | 31.61 | $14.03 | 29300 |
| 2025-12-11 | 31.69 | $14.17 | 48965 |
| 2025-12-10 | 31.70 | $14.45 | 43900 |
| 2025-12-09 | 32.11 | $14.21 | 38551 |
| 2025-12-08 | 32.15 | $14.35 | 33849 |
| 2025-12-05 | 32.34 | $14.30 | 46711 |
| 2025-12-04 | 32.58 | $14.22 | 27668 |
| 2025-12-03 | 32.68 | $14.46 | 44000 |
| 2025-12-02 | 32.96 | $14.68 | 50319 |
| 2025-12-01 | 33.38 | $14.89 | 77240 |
| 2025-11-28 | 33.85 | $14.37 | 20600 |
| 2025-11-26 | 33.74 | $14.46 | 56785 |
| 2025-11-25 | 33.62 | $14.43 | 51996 |
| 2025-11-24 | 33.62 | $14.58 | 213236 |
| 2025-11-21 | 33.35 | $13.95 | 89692 |
| 2025-11-20 | 32.38 | $14.02 | 97919 |
| 2025-11-19 | 31.51 | $14.61 | 52345 |
| 2025-11-18 | 30.90 | $14.68 | 46425 |
| 2025-11-17 | 30.26 | $14.41 | 101900 |
| 2025-11-14 | 29.53 | $14.14 | 155400 |
| 2025-11-13 | 28.75 | $14.58 | 105900 |
| 2025-11-12 | 28.25 | $14.50 | 109400 |
| 2025-11-11 | 27.64 | $14.75 | 60703 |
| 2025-11-10 | 27.19 | $15.09 | 91800 |
| 2025-11-07 | 26.88 | $15.14 | 102421 |
| 2025-11-06 | 26.45 | $15.29 | 105284 |
| 2025-11-05 | 26.19 | $15.18 | 79084 |
| 2025-11-04 | 25.74 | $15.12 | 93800 |
| 2025-11-03 | 25.24 | $15.46 | 97810 |
| 2025-10-31 | 24.91 | $15.64 | 102546 |
| 2025-10-30 | 24.66 | $15.92 | 94016 |
| 2025-10-29 | 24.66 | $16.53 | 106237 |
| 2025-10-28 | 25.01 | $16.32 | 71332 |
| 2025-10-27 | 25.21 | $16.39 | 130491 |
| 2025-10-24 | 25.52 | $16.16 | 76851 |
| 2025-10-23 | 25.59 | $16.04 | 59600 |
| 2025-10-22 | 25.47 | $15.89 | 86107 |
| 2025-10-21 | 25.34 | $15.94 | 51826 |
| 2025-10-20 | 25.30 | $16.32 | 190234 |
| 2025-10-17 | 25.25 | $15.88 | 77549 |
| 2025-10-16 | 24.79 | $15.67 | 63700 |
| 2025-10-15 | 24.42 | $15.87 | 338961 |
| 2025-10-14 | 24.09 | $15.62 | 153643 |
| 2025-10-13 | 23.61 | $15.95 | 152863 |
| 2025-10-10 | 23.37 | $15.16 | 513900 |
| 2025-10-09 | 23.11 | $16.44 | 511901 |
| 2025-10-08 | 23.51 | $19.11 | 1.5M |
| 2025-10-07 | 23.55 | $19.11 | 113251 |
| 2025-10-06 | 23.25 | $19.63 | 121644 |
| 2025-10-03 | 22.31 | $19.68 | 185050 |
| 2025-10-02 | 21.19 | $19.70 | 123936 |
| 2025-10-01 | 20.02 | $19.27 | 41600 |
| 2025-09-30 | 19.19 | $18.95 | 39448 |
| 2025-09-29 | 18.35 | $19.10 | 45049 |
| 2025-09-26 | 17.52 | $18.49 | 43954 |
| 2025-09-25 | 17.04 | $18.72 | 81336 |
| 2025-09-24 | 16.52 | $18.77 | 108962 |
| 2025-09-23 | 15.44 | $17.79 | 41300 |
| 2025-09-22 | 14.94 | $17.80 | 562531 |
| 2025-09-19 | 14.45 | $17.61 | 27844 |
| 2025-09-18 | 14.04 | $17.64 | 46400 |
| 2025-09-17 | 13.65 | $17.92 | 53900 |
| 2025-09-16 | 13.00 | $17.63 | 56326 |
| 2025-09-15 | 12.65 | $17.26 | 75188 |
| 2025-09-12 | 12.46 | $17.00 | 162500 |
| 2025-09-11 | 12.56 | $17.04 | 147031 |
| 2025-09-10 | 12.66 | $16.83 | 231376 |
| 2025-09-09 | 12.29 | $17.09 | 92492 |
| 2025-09-08 | 11.73 | $16.50 | 80138 |
| 2025-09-05 | 11.72 | $16.06 | 76810 |
| 2025-09-04 | 12.13 | $15.62 | 45504 |
| 2025-09-03 | 12.62 | $16.18 | 65240 |
| 2025-09-02 | 12.49 | $16.35 | 123656 |
| 2025-08-29 | 12.35 | $16.05 | 163513 |
| 2025-08-28 | 12.40 | $14.73 | 19072 |
| 2025-08-27 | 12.26 | $15.02 | 17000 |
| 2025-08-26 | 12.41 | $15.21 | 16400 |
| 2025-08-25 | 12.93 | $15.23 | 29000 |
| 2025-08-22 | 13.49 | $15.05 | 41963 |
| 2025-08-21 | 13.75 | $14.59 | 26300 |
| 2025-08-20 | 13.35 | $14.72 | 25800 |
| 2025-08-19 | 13.01 | $14.75 | 38927 |
| 2025-08-18 | 12.78 | $14.87 | 188800 |
| 2025-08-15 | 12.66 | $14.90 | 56300 |
| 2025-08-14 | 12.50 | $14.99 | 32459 |
| 2025-08-13 | 12.44 | $16.11 | 84600 |
| 2025-08-12 | 12.43 | $15.79 | 52320 |
| 2025-08-11 | 12.95 | $15.38 | 30802 |
| 2025-08-08 | 13.45 | $15.50 | 15416 |
| 2025-08-07 | 13.93 | $15.49 | 11545 |
| 2025-08-06 | 14.56 | $15.48 | 56032 |
| 2025-08-05 | 15.15 | $15.15 | 15960 |
| 2025-08-04 | 15.47 | $15.16 | 22900 |
| 2025-08-01 | 15.81 | $15.08 | 39351 |
| 2025-07-31 | 16.16 | $15.49 | 15500 |
| 2025-07-30 | 16.72 | $15.10 | 15041 |
| 2025-07-29 | 17.07 | $15.33 | 22542 |
| 2025-07-28 | 17.69 | $15.56 | 29700 |
| 2025-07-25 | 18.59 | $15.41 | 23000 |
| 2025-07-24 | 19.21 | $15.47 | 17737 |
| 2025-07-23 | 19.96 | $15.56 | 37733 |
| 2025-07-22 | 20.85 | $15.36 | 34096 |
| 2025-07-21 | 21.58 | $15.39 | 106742 |
| 2025-07-18 | 22.34 | $15.28 | 171400 |
| 2025-07-17 | 23.24 | $15.01 | 84412 |
| 2025-07-16 | 23.74 | $15.30 | 113002 |
| 2025-07-15 | 24.62 | $15.45 | 125528 |
| 2025-07-14 | 25.54 | $14.58 | 58504 |
| 2025-07-11 | 25.39 | $14.41 | 40208 |
| 2025-07-10 | 25.02 | $14.41 | 30100 |
| 2025-07-09 | 24.58 | $14.13 | 95386 |
| 2025-07-08 | 24.04 | $14.66 | 36698 |
| 2025-07-07 | 23.88 | $14.44 | 50000 |
| 2025-07-03 | 23.52 | $14.71 | 67732 |
| 2025-07-02 | 23.32 | $14.91 | 42800 |
| 2025-07-01 | 23.35 | $15.31 | 37121 |
| 2025-06-30 | 23.50 | $15.24 | 33377 |
| 2025-06-27 | 23.48 | $15.32 | 21900 |
| 2025-06-26 | 23.63 | $15.26 | 43000 |
| 2025-06-25 | 23.60 | $15.29 | 62021 |
| 2025-06-24 | 23.60 | $15.46 | 147980 |
| 2025-06-23 | 23.61 | $15.14 | 254221 |
| 2025-06-20 | 23.16 | $15.13 | 59165 |
| 2025-06-18 | 22.78 | $15.61 | 84793 |
| 2025-06-17 | 22.69 | $15.80 | 54900 |
| 2025-06-16 | 22.74 | $15.89 | 82408 |
| 2025-06-13 | 22.80 | $15.49 | 71278 |
| 2025-06-12 | 22.59 | $15.95 | 104400 |
| 2025-06-11 | 22.63 | $16.13 | 29775 |
| 2025-06-10 | 22.86 | $16.20 | 28945 |
| 2025-06-09 | 22.90 | $16.20 | 45219 |
| 2025-06-06 | 22.91 | $15.93 | 32374 |
| 2025-06-05 | 22.75 | $16.03 | 20875 |
| 2025-06-04 | 22.72 | $15.96 | 29000 |
| 2025-06-03 | 22.54 | $15.49 | 59828 |
| 2025-06-02 | 21.91 | $15.40 | 69234 |
| 2025-05-30 | 21.15 | $15.37 | 45125 |
| 2025-05-29 | 20.35 | $15.70 | 38919 |
| 2025-05-28 | 19.86 | $15.92 | 43857 |
| 2025-05-27 | 19.34 | $16.00 | 91929 |
| 2025-05-23 | 18.94 | $16.15 | 48230 |
| 2025-05-22 | 18.55 | $16.25 | 59612 |
| 2025-05-21 | 18.21 | $17.51 | 141200 |
| 2025-05-20 | 18.58 | $17.67 | 44000 |
| 2025-05-19 | 18.83 | $17.39 | 171620 |
| 2025-05-16 | 18.86 | $17.40 | 51012 |
| 2025-05-15 | 19.16 | $17.42 | 51600 |
| 2025-05-14 | 19.47 | $18.42 | 41707 |
| 2025-05-13 | 20.48 | $18.20 | 20689 |
| 2025-05-12 | 21.38 | $18.25 | 38923 |
| 2025-05-09 | 22.48 | $17.46 | 14136 |
| 2025-05-08 | 23.13 | $17.46 | 23100 |
| 2025-05-07 | 23.66 | $17.15 | 36657 |
| 2025-05-06 | 24.08 | $17.60 | 16429 |
| 2025-05-05 | 24.82 | $17.50 | 18466 |
| 2025-05-02 | 25.42 | $17.44 | 23400 |
| 2025-05-01 | 25.95 | $16.81 | 8493 |
| 2025-04-30 | 26.05 | $16.72 | 18762 |
| 2025-04-29 | 26.09 | $16.62 | 35367 |
| 2025-04-28 | 26.04 | $16.50 | 26363 |
| 2025-04-25 | 25.98 | $16.72 | 45313 |
| 2025-04-24 | 25.90 | $16.62 | 28290 |
| 2025-04-23 | 25.71 | $17.26 | 104514 |
| 2025-04-22 | 25.85 | $17.12 | 49233 |
| 2025-04-21 | 25.61 | $16.60 | 152600 |
| 2025-04-17 | 24.88 | $16.35 | 19400 |
| 2025-04-16 | 24.13 | $16.08 | 19738 |
| 2025-04-15 | 23.34 | $16.74 | 18831 |
| 2025-04-14 | 22.78 | $16.95 | 50900 |
| 2025-04-11 | 22.19 | $16.31 | 37112 |
| 2025-04-10 | 20.96 | $15.75 | 53300 |
| 2025-04-09 | 19.66 | $15.91 | 59546 |
| 2025-04-08 | 18.12 | $15.18 | 80319 |
| 2025-04-07 | 16.56 | $16.09 | 98201 |
| 2025-04-04 | 15.11 | $17.66 | 78276 |
| 2025-04-03 | 14.01 | $19.53 | 42934 |
| 2025-04-02 | 13.64 | $19.53 | 47647 |
| 2025-04-01 | 13.58 | $19.95 | 67982 |
| 2025-03-31 | 13.70 | $19.85 | 150137 |
| 2025-03-28 | 13.75 | $19.85 | 218186 |
| 2025-03-27 | 13.99 | $20.28 | 116938 |
| 2025-03-26 | 14.30 | $20.58 | 239091 |
| 2025-03-25 | 14.96 | $20.63 | 185400 |
| 2025-03-24 | 15.74 | $20.80 | 329400 |
| 2025-03-21 | 16.44 | $20.93 | 79100 |
| 2025-03-20 | 17.27 | $21.16 | 97777 |
| 2025-03-19 | 17.89 | $21.93 | 62930 |
| 2025-03-18 | 18.11 | $21.84 | 80201 |
| 2025-03-17 | 18.38 | $22.28 | 183646 |
| 2025-03-14 | 18.65 | $21.68 | 52015 |
| 2025-03-13 | 19.33 | $21.34 | 44327 |
| 2025-03-12 | 20.17 | $21.15 | 40206 |
| 2025-03-11 | 21.11 | $21.38 | 39329 |
| 2025-03-10 | 22.01 | $20.45 | 79300 |
| 2025-03-07 | 23.10 | $21.57 | 120197 |
| 2025-03-06 | 23.64 | $21.41 | 45895 |
| 2025-03-05 | 24.23 | $21.50 | 89392 |
| 2025-03-04 | 25.00 | $20.17 | 78446 |
| 2025-03-03 | 26.29 | $20.26 | 78233 |
| 2025-02-28 | 27.45 | $20.56 | 190200 |
| 2025-02-27 | 28.78 | $21.09 | 95600 |
| 2025-02-26 | 29.78 | $23.57 | 425076 |
| 2025-02-25 | 29.38 | $22.35 | 102237 |
| 2025-02-24 | 29.44 | $21.60 | 674535 |
| 2025-02-21 | 29.51 | $23.75 | 61644 |
| 2025-02-20 | 27.83 | $22.85 | 522177 |
| 2025-02-19 | 26.10 | $21.80 | 30248 |
| 2025-02-18 | 24.90 | $21.94 | 59324 |
| 2025-02-14 | 23.43 | $21.56 | 73824 |
| 2025-02-13 | 22.07 | $20.84 | 37900 |
| 2025-02-12 | 21.08 | $20.63 | 41200 |
| 2025-02-11 | 19.94 | $19.96 | 32245 |
| 2025-02-10 | 19.03 | $19.70 | 55500 |
| 2025-02-07 | 18.39 | $18.87 | 22913 |
| 2025-02-06 | 18.04 | $18.47 | 14938 |
| 2025-02-05 | 18.21 | $18.25 | 32100 |
| 2025-02-04 | 18.43 | $18.69 | 22726 |
| 2025-02-03 | 18.54 | $18.05 | 23926 |
| 2025-01-31 | 18.93 | $18.01 | 38170 |
| 2025-01-30 | 18.94 | $18.60 | 88247 |
| 2025-01-29 | 18.94 | $18.34 | 80417 |
| 2025-01-28 | 18.51 | $18.22 | 111704 |
| 2025-01-27 | 18.56 | $17.36 | 23100 |
| 2025-01-24 | 19.38 | $17.21 | 60848 |
| 2025-01-23 | 20.16 | $16.92 | 8605 |
| 2025-01-22 | 20.54 | $16.88 | 18503 |
| 2025-01-21 | 20.93 | $16.72 | 79900 |
| 2025-01-17 | 21.45 | $16.61 | 33724 |
| 2025-01-16 | 21.81 | $16.38 | 5100 |
| 2025-01-15 | 21.71 | $16.35 | 13800 |
| 2025-01-14 | 21.61 | $16.20 | 8000 |
| 2025-01-13 | 21.35 | $16.05 | 8400 |
| 2025-01-10 | 20.80 | $16.00 | 40125 |
| 2025-01-08 | 20.24 | $16.58 | 12778 |
| 2025-01-07 | 19.98 | $16.69 | 15344 |
| 2025-01-06 | 19.87 | $16.84 | 35719 |
| 2025-01-03 | 19.90 | $16.84 | 22254 |
| 2025-01-02 | 19.65 | $17.20 | 36007 |
| 2024-12-31 | 19.68 | $17.19 | 22301 |
| 2024-12-30 | 19.75 | $17.05 | 31111 |
| 2024-12-27 | 19.64 | $17.23 | 27759 |
| 2024-12-26 | 19.58 | $17.41 | 42864 |
| 2024-12-24 | 19.76 | $17.47 | 13200 |
| 2024-12-23 | 20.00 | $17.52 | 255878 |
| 2024-12-20 | 20.24 | $17.02 | 20516 |
| 2024-12-19 | 20.08 | $17.41 | 15803 |
| 2024-12-18 | 20.23 | $17.52 | 55707 |
| 2024-12-17 | 20.46 | $17.92 | 16500 |
| 2024-12-16 | 20.78 | $17.64 | 46129 |
| 2024-12-13 | 20.97 | $17.98 | 12300 |
| 2024-12-12 | 21.37 | $18.26 | 40800 |
| 2024-12-11 | 21.92 | $18.10 | 36631 |
| 2024-12-10 | 22.38 | $18.26 | 81662 |
| 2024-12-09 | 22.97 | $18.67 | 184164 |
| 2024-12-06 | 23.79 | $17.71 | 84741 |
| 2024-12-05 | 23.59 | $17.43 | 56339 |
| 2024-12-04 | 23.15 | $18.35 | 122644 |
| 2024-12-03 | 23.26 | $18.45 | 36361 |
| 2024-12-02 | 23.54 | $18.51 | 45138 |
| 2024-11-29 | 23.83 | $18.73 | 51900 |
| 2024-11-27 | 24.24 | $18.58 | 25996 |
| 2024-11-26 | 24.63 | $18.29 | 14262 |
| 2024-11-25 | 24.78 | $18.34 | 20800 |
| 2024-11-22 | 24.90 | $17.80 | 46100 |
| 2024-11-21 | 24.65 | $18.27 | 20400 |
| 2024-11-20 | 24.67 | $18.48 | 31800 |
| 2024-11-19 | 24.80 | $18.51 | 33019 |
| 2024-11-18 | 24.98 | $18.87 | 78026 |
| 2024-11-15 | 25.25 | $18.71 | 138400 |
| 2024-11-14 | 25.54 | $19.08 | 9900 |
| 2024-11-13 | 26.16 | $19.30 | 72200 |
| 2024-11-12 | 26.87 | $19.25 | 43100 |
| 2024-11-11 | 27.64 | $19.88 | 68600 |
| 2024-11-08 | 28.84 | $19.68 | 157163 |
| 2024-11-07 | 30.11 | $20.65 | 55200 |
| 2024-11-06 | 31.37 | $20.94 | 130776 |
| 2024-11-05 | 32.64 | $21.30 | 60157 |
| 2024-11-04 | 33.49 | $21.17 | 56292 |
| 2024-11-01 | 34.44 | $20.97 | 53708 |
| 2024-10-31 | 35.55 | $21.07 | 35800 |
| 2024-10-30 | 36.76 | $21.10 | 24714 |
| 2024-10-29 | 37.92 | $21.25 | 24636 |
| 2024-10-28 | 39.01 | $21.20 | 17815 |
| 2024-10-25 | 40.22 | $20.75 | 17700 |
| 2024-10-24 | 41.64 | $20.54 | 27100 |
| 2024-10-23 | 43.25 | $20.84 | 18930 |
| 2024-10-22 | 44.70 | $21.31 | 14726 |
| 2024-10-21 | 45.95 | $21.35 | 34514 |
| 2024-10-18 | 47.28 | $21.56 | 14730 |
| 2024-10-17 | 48.58 | $21.19 | 21308 |
| 2024-10-16 | 50.05 | $21.58 | 136600 |
| 2024-10-15 | 51.59 | $21.41 | 35000 |
| 2024-10-14 | 52.55 | $22.60 | 76000 |
| 2024-10-11 | 52.93 | $22.87 | 52700 |
| 2024-10-10 | 53.32 | $22.79 | 58700 |
| 2024-10-09 | 53.66 | $23.81 | 339200 |
| 2024-10-08 | 53.37 | $24.24 | 36235 |
| 2024-10-07 | 52.76 | $25.47 | 73320 |
| 2024-10-04 | 51.48 | $24.87 | 27048 |
| 2024-10-03 | 50.20 | $24.48 | 9926 |
| 2024-10-02 | 48.88 | $24.67 | 16200 |
| 2024-10-01 | 47.38 | $24.39 | 15600 |
| 2024-09-30 | 45.82 | $23.63 | 34200 |
| 2024-09-27 | 44.24 | $23.67 | 6300 |
| 2024-09-26 | 42.58 | $23.46 | 23904 |
| 2024-09-25 | 40.84 | $22.31 | 3312 |
| 2024-09-24 | 39.11 | $22.70 | 21500 |
| 2024-09-23 | 37.11 | $21.52 | 497349 |
| 2024-09-20 | 35.10 | $21.12 | 4800 |
| 2024-09-19 | 33.02 | $21.05 | 5400 |
| 2024-09-18 | 30.85 | $20.47 | 7807 |
| 2024-09-17 | 28.60 | $20.51 | 21700 |
| 2024-09-16 | 26.13 | $20.23 | 9500 |
| 2024-09-13 | 23.55 | $20.48 | 2700 |
| 2024-09-12 | 20.82 | $20.44 | 2200 |
| 2024-09-11 | 17.85 | $20.33 | 4924 |
| 2024-09-10 | 14.74 | $20.20 | 32000 |
| 2024-09-09 | 11.47 | $19.74 | 21700 |
| 2024-09-06 | 8.06 | $19.68 | 44317 |
| 2024-09-05 | 4.40 | $20.57 | 12100 |
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