Is Bayview Acquisition Corp Class A Ordinary Shares (BAYA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bayview Acquisition Corp Class A Ordinary Shares (BAYA) research center and poll results.
NASDAQ : BAYA
Bayview Acquisition Corp Class A Ordinary Shares — Technical Indicators
$12.14 USD
$0 (0.0%)
- Volume
- 2.03K
- Average Volume
- 2.26K
- Market Capitalization
- $66.06M
- P/E Ratio
- 667.03
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $13.50
- Year Low
- $11.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.03
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.09
2026-07-17
Close Price
$12.14
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.07
Average
10.96
Maximum
12.16
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.09 | $12.14 | — |
| 2026-07-14 | 12.08 | $12.14 | — |
| 2026-07-13 | 12.07 | $12.14 | — |
| 2026-07-10 | 12.06 | $12.14 | — |
| 2026-07-09 | 12.06 | $12.14 | — |
| 2026-07-08 | 12.05 | $12.14 | — |
| 2026-07-07 | 12.05 | $12.14 | 2029 |
| 2026-07-06 | 12.05 | $12.14 | 2029 |
| 2026-07-02 | 12.05 | $12.00 | 1100 |
| 2026-07-01 | 12.06 | $12.18 | 110 |
| 2026-06-30 | 12.07 | $12.14 | 229 |
| 2026-06-29 | 12.07 | $12.10 | 229 |
| 2026-06-26 | 12.08 | $12.10 | 1809 |
| 2026-06-25 | 12.11 | $12.09 | 2 |
| 2026-06-24 | 12.11 | $12.09 | 900 |
| 2026-06-23 | 12.14 | $12.00 | 228 |
| 2026-06-22 | 12.14 | $11.98 | 5 |
| 2026-06-18 | 12.14 | $11.98 | 6 |
| 2026-06-17 | 12.15 | $11.98 | — |
| 2026-06-16 | 12.15 | $11.98 | 500 |
| 2026-06-15 | 12.15 | $11.97 | 19 |
| 2026-06-12 | 12.15 | $11.97 | 3 |
| 2026-06-11 | 12.16 | $11.97 | 1037 |
| 2026-06-10 | 12.16 | $12.05 | 3200 |
| 2026-06-09 | 12.15 | $12.05 | — |
| 2026-06-08 | 12.13 | $12.05 | 2824 |
| 2026-06-05 | 12.13 | $12.15 | 99 |
| 2026-06-04 | 12.11 | $12.15 | 35100 |
| 2026-06-03 | 12.10 | $12.25 | 20235 |
| 2026-06-02 | 12.09 | $12.30 | 4433 |
| 2026-06-01 | 12.07 | $12.20 | 2005 |
| 2026-05-29 | 12.06 | $12.30 | 11200 |
| 2026-05-28 | 12.04 | $12.65 | 327 |
| 2026-05-27 | 12.00 | $12.03 | 6500 |
| 2026-05-26 | 12.00 | $12.75 | 4336 |
| 2026-05-22 | 11.96 | $12.08 | 7400 |
| 2026-05-21 | 11.95 | $12.02 | 819 |
| 2026-05-20 | 11.95 | $12.00 | 700 |
| 2026-05-19 | 11.95 | $12.05 | 2100 |
| 2026-05-18 | 11.94 | $12.05 | 406 |
| 2026-05-15 | 11.94 | $11.99 | 1420 |
| 2026-05-14 | 11.94 | $12.03 | 1000 |
| 2026-05-13 | 11.93 | $11.96 | 4837 |
| 2026-05-12 | 11.93 | $11.88 | 2700 |
| 2026-05-11 | 11.94 | $11.79 | 5521 |
| 2026-05-08 | 11.94 | $11.89 | 500 |
| 2026-05-07 | 11.95 | $11.89 | 504 |
| 2026-05-06 | 11.95 | $11.93 | 7210 |
| 2026-05-05 | 11.95 | $12.00 | — |
| 2026-05-04 | 11.95 | $12.00 | 1327 |
| 2026-05-01 | 11.95 | $11.95 | 1159 |
| 2026-04-30 | 11.95 | $11.90 | — |
| 2026-04-29 | 11.95 | $11.90 | 500 |
| 2026-04-28 | 11.95 | $11.95 | 150 |
| 2026-04-27 | 11.95 | $11.95 | 1433 |
| 2026-04-24 | 11.95 | $11.95 | — |
| 2026-04-23 | 11.95 | $11.95 | — |
| 2026-04-22 | 11.95 | $11.95 | 214 |
| 2026-04-21 | 11.95 | $11.95 | — |
| 2026-04-20 | 11.95 | $11.95 | 2 |
| 2026-04-17 | 11.95 | $11.95 | 2 |
| 2026-04-16 | 11.95 | $11.95 | 300 |
| 2026-04-15 | 11.95 | $11.95 | 1 |
| 2026-04-14 | 11.95 | $11.95 | 1 |
| 2026-04-13 | 11.95 | $11.95 | 1 |
| 2026-04-10 | 11.95 | $11.95 | — |
| 2026-04-09 | 11.95 | $11.95 | 1 |
| 2026-04-08 | 11.94 | $11.95 | 10300 |
| 2026-04-07 | 11.95 | $11.95 | 1 |
| 2026-04-06 | 11.95 | $11.95 | 1 |
| 2026-04-02 | 11.95 | $11.95 | 1 |
| 2026-04-01 | 11.95 | $11.95 | 3004 |
| 2026-03-31 | 11.95 | $11.95 | 2 |
| 2026-03-30 | 11.94 | $11.95 | 10 |
| 2026-03-27 | 11.93 | $11.95 | 300 |
| 2026-03-26 | 11.93 | $11.95 | 1600 |
| 2026-03-25 | 11.92 | $11.94 | 1 |
| 2026-03-24 | 11.92 | $11.94 | 402 |
| 2026-03-23 | 11.92 | $11.95 | 1 |
| 2026-03-20 | 11.91 | $11.95 | 202 |
| 2026-03-19 | 11.91 | $11.95 | 400 |
| 2026-03-18 | 11.91 | $11.95 | 1 |
| 2026-03-17 | 11.91 | $11.95 | 5 |
| 2026-03-16 | 11.91 | $11.95 | — |
| 2026-03-13 | 11.91 | $11.95 | 1800 |
| 2026-03-12 | 11.90 | $11.90 | 4851 |
| 2026-03-11 | 11.90 | $11.91 | 6400 |
| 2026-03-10 | 11.90 | $12.00 | 5832 |
| 2026-03-09 | 11.89 | $12.00 | 5900 |
| 2026-03-06 | 11.90 | $11.92 | 5 |
| 2026-03-05 | 11.89 | $11.92 | 6520 |
| 2026-03-04 | 11.89 | $11.92 | 6520 |
| 2026-03-03 | 11.89 | $11.84 | 1 |
| 2026-03-02 | 11.89 | $11.84 | 1047 |
| 2026-02-27 | 11.89 | $11.85 | — |
| 2026-02-26 | 11.89 | $11.85 | 9000 |
| 2026-02-25 | 11.89 | $11.85 | 28901 |
| 2026-02-24 | 11.89 | $11.90 | 1800 |
| 2026-02-23 | 11.88 | $11.80 | 2805 |
| 2026-02-20 | 11.88 | $11.86 | 410 |
| 2026-02-19 | 11.87 | $11.95 | — |
| 2026-02-18 | 11.87 | $11.95 | 12 |
| 2026-02-17 | 11.85 | $11.95 | — |
| 2026-02-13 | 11.84 | $11.95 | 13138 |
| 2026-02-12 | 11.84 | $11.88 | 314 |
| 2026-02-11 | 11.84 | $11.87 | 666 |
| 2026-02-10 | 11.84 | $11.87 | 1347 |
| 2026-02-09 | 11.84 | $11.85 | 1200 |
| 2026-02-06 | 11.84 | $12.10 | 500 |
| 2026-02-05 | 11.82 | $11.85 | 1400 |
| 2026-02-04 | 11.82 | $11.87 | 2400 |
| 2026-02-03 | 11.81 | $11.85 | 1516 |
| 2026-02-02 | 11.81 | $11.87 | 3136 |
| 2026-01-30 | 11.81 | $11.90 | 8312 |
| 2026-01-29 | 11.81 | $11.88 | 2815 |
| 2026-01-28 | 11.80 | $11.88 | 5992 |
| 2026-01-27 | 11.79 | $11.80 | 516 |
| 2026-01-26 | 11.78 | $11.76 | 2700 |
| 2026-01-23 | 11.78 | $11.72 | 1038 |
| 2026-01-22 | 11.78 | $11.72 | 3100 |
| 2026-01-21 | 11.78 | $11.78 | 4024 |
| 2026-01-20 | 11.78 | $11.74 | 697 |
| 2026-01-16 | 11.77 | $11.72 | 2130 |
| 2026-01-15 | 11.77 | $11.86 | 290 |
| 2026-01-14 | 11.75 | $11.86 | 1313 |
| 2026-01-13 | 11.74 | $11.87 | 1018 |
| 2026-01-12 | 11.73 | $11.87 | 2123 |
| 2026-01-09 | 11.72 | $11.80 | 4800 |
| 2026-01-08 | 11.71 | $11.72 | 2341 |
| 2026-01-07 | 11.70 | $11.84 | 4608 |
| 2026-01-06 | 11.69 | $11.75 | 16400 |
| 2026-01-05 | 11.68 | $11.80 | 30200 |
| 2026-01-02 | 11.67 | $11.91 | 42700 |
| 2025-12-31 | 11.65 | $11.88 | 109934 |
| 2025-12-30 | 11.63 | $11.66 | 15 |
| 2025-12-29 | 11.63 | $11.66 | 2448 |
| 2025-12-26 | 11.61 | $11.75 | 2100 |
| 2025-12-24 | 11.58 | $11.75 | 446 |
| 2025-12-23 | 11.55 | $11.75 | 121200 |
| 2025-12-22 | 11.53 | $11.70 | 5116 |
| 2025-12-19 | 11.50 | $11.61 | 400 |
| 2025-12-18 | 11.48 | $11.67 | 5600 |
| 2025-12-17 | 11.46 | $11.61 | 9862 |
| 2025-12-16 | 11.44 | $11.63 | 600 |
| 2025-12-15 | 11.42 | $11.64 | 6335 |
| 2025-12-12 | 11.40 | $11.57 | 4426 |
| 2025-12-11 | 11.39 | $11.63 | 3800 |
| 2025-12-10 | 11.37 | $11.63 | 27500 |
| 2025-12-09 | 11.36 | $11.63 | 6311 |
| 2025-12-08 | 11.34 | $11.60 | 1502 |
| 2025-12-05 | 11.33 | $11.55 | 8 |
| 2025-12-04 | 11.31 | $11.55 | 1 |
| 2025-12-03 | 11.31 | $11.55 | 33 |
| 2025-12-02 | 11.29 | $11.55 | 123 |
| 2025-12-01 | 11.27 | $11.55 | 32138 |
| 2025-11-28 | 11.25 | $11.21 | 7 |
| 2025-11-26 | 11.25 | $11.21 | — |
| 2025-11-25 | 11.25 | $11.21 | 2 |
| 2025-11-24 | 11.25 | $11.21 | — |
| 2025-11-21 | 11.25 | $11.21 | 36 |
| 2025-11-20 | 11.27 | $11.21 | — |
| 2025-11-19 | 11.27 | $11.21 | — |
| 2025-11-18 | 11.26 | $11.21 | — |
| 2025-11-17 | 11.26 | $11.21 | 101 |
| 2025-11-14 | 11.26 | $11.33 | 51 |
| 2025-11-13 | 11.27 | $11.33 | — |
| 2025-11-12 | 11.26 | $11.33 | — |
| 2025-11-11 | 11.26 | $11.33 | — |
| 2025-11-10 | 11.27 | $11.33 | 2804 |
| 2025-11-07 | 11.27 | $11.25 | — |
| 2025-11-06 | 11.27 | $11.25 | 1201 |
| 2025-11-05 | 11.27 | $11.44 | 1700 |
| 2025-11-04 | 11.25 | $11.20 | — |
| 2025-11-03 | 11.25 | $11.20 | 102 |
| 2025-10-31 | 11.25 | $11.20 | 101 |
| 2025-10-30 | 11.25 | $11.20 | 401 |
| 2025-10-29 | 11.25 | $11.20 | — |
| 2025-10-28 | 11.25 | $11.20 | 328 |
| 2025-10-27 | 11.26 | $11.24 | 102 |
| 2025-10-24 | 11.26 | $11.44 | 200 |
| 2025-10-23 | 11.24 | $11.20 | 305 |
| 2025-10-22 | 11.24 | $11.20 | — |
| 2025-10-21 | 11.23 | $11.20 | 1015 |
| 2025-10-20 | 11.23 | $11.20 | 1018 |
| 2025-10-17 | 11.23 | $11.41 | 300 |
| 2025-10-16 | 11.21 | $11.23 | — |
| 2025-10-15 | 11.21 | $11.23 | 2911 |
| 2025-10-14 | 11.20 | $11.48 | 3013 |
| 2025-10-13 | 11.19 | $11.48 | 3014 |
| 2025-10-10 | 11.17 | $11.18 | — |
| 2025-10-09 | 11.17 | $11.18 | — |
| 2025-10-08 | 11.16 | $11.18 | — |
| 2025-10-07 | 11.16 | $11.18 | 300 |
| 2025-10-06 | 11.16 | $11.18 | — |
| 2025-10-03 | 11.16 | $11.18 | — |
| 2025-10-02 | 11.15 | $11.18 | 105 |
| 2025-10-01 | 11.15 | $11.20 | 105 |
| 2025-09-30 | 11.15 | $11.48 | 100 |
| 2025-09-29 | 11.13 | $11.13 | 103 |
| 2025-09-26 | 11.13 | $11.13 | 200 |
| 2025-09-25 | 11.13 | $11.13 | — |
| 2025-09-24 | 11.13 | $11.13 | 120 |
| 2025-09-23 | 11.13 | $11.13 | — |
| 2025-09-22 | 11.13 | $11.13 | 101 |
| 2025-09-19 | 11.12 | $11.13 | — |
| 2025-09-18 | 11.12 | $11.13 | — |
| 2025-09-17 | 11.12 | $11.13 | — |
| 2025-09-16 | 11.12 | $11.13 | — |
| 2025-09-15 | 11.12 | $11.13 | 205 |
| 2025-09-12 | 11.12 | $11.13 | — |
| 2025-09-11 | 11.12 | $11.13 | — |
| 2025-09-10 | 11.12 | $11.13 | — |
| 2025-09-09 | 11.12 | $11.13 | 130 |
| 2025-09-08 | 11.12 | $11.12 | — |
| 2025-09-05 | 11.12 | $11.12 | 102 |
| 2025-09-04 | 11.12 | $11.12 | 104 |
| 2025-09-03 | 11.12 | $11.12 | 106 |
| 2025-09-02 | 11.12 | $11.12 | — |
| 2025-08-29 | 11.12 | $11.12 | — |
| 2025-08-28 | 11.12 | $11.12 | 2855 |
| 2025-08-27 | 11.12 | $11.12 | — |
| 2025-08-26 | 11.12 | $11.12 | 1 |
| 2025-08-25 | 11.12 | $11.12 | 26 |
| 2025-08-22 | 11.12 | $11.12 | 109 |
| 2025-08-21 | 11.12 | $11.12 | 131 |
| 2025-08-20 | 11.12 | $11.12 | 901 |
| 2025-08-19 | 11.12 | $11.13 | 112 |
| 2025-08-18 | 11.12 | $11.13 | 203 |
| 2025-08-15 | 11.12 | $11.12 | — |
| 2025-08-14 | 11.12 | $11.12 | — |
| 2025-08-13 | 11.12 | $11.12 | 103 |
| 2025-08-12 | 11.12 | $11.12 | 115 |
| 2025-08-11 | 11.11 | $11.12 | 110 |
| 2025-08-08 | 11.11 | $11.12 | 109 |
| 2025-08-07 | 11.11 | $11.12 | 200 |
| 2025-08-06 | 11.12 | $11.12 | — |
| 2025-08-05 | 11.12 | $11.12 | 500 |
| 2025-08-04 | 11.12 | $11.12 | 215 |
| 2025-08-01 | 11.13 | $11.12 | 105 |
| 2025-07-31 | 11.13 | $11.13 | 115 |
| 2025-07-30 | 11.14 | $11.12 | — |
| 2025-07-29 | 11.14 | $11.12 | — |
| 2025-07-28 | 11.14 | $11.12 | 109 |
| 2025-07-25 | 11.14 | $11.12 | — |
| 2025-07-24 | 11.15 | $11.12 | 109 |
| 2025-07-23 | 11.15 | $11.12 | 109 |
| 2025-07-22 | 11.15 | $11.12 | 102 |
| 2025-07-21 | 11.16 | $11.12 | 103 |
| 2025-07-18 | 11.18 | $11.12 | 104 |
| 2025-07-17 | 11.16 | $11.12 | 116 |
| 2025-07-16 | 11.15 | $11.05 | — |
| 2025-07-15 | 11.15 | $11.05 | 600 |
| 2025-07-14 | 11.15 | $11.11 | 1648 |
| 2025-07-11 | 11.14 | $11.15 | 1000 |
| 2025-07-10 | 11.13 | $11.19 | — |
| 2025-07-09 | 11.12 | $11.19 | 207 |
| 2025-07-08 | 11.12 | $11.15 | 245 |
| 2025-07-07 | 11.11 | $11.23 | — |
| 2025-07-03 | 11.10 | $11.23 | 103 |
| 2025-07-02 | 11.09 | $11.15 | 145 |
| 2025-07-01 | 11.08 | $11.15 | — |
| 2025-06-30 | 11.07 | $11.15 | 118 |
| 2025-06-27 | 11.07 | $11.14 | 101 |
| 2025-06-26 | 11.06 | $11.24 | 1900 |
| 2025-06-25 | 11.05 | $11.18 | 108 |
| 2025-06-24 | 11.04 | $11.24 | 207579 |
| 2025-06-23 | 11.03 | $11.24 | 207700 |
| 2025-06-20 | 11.01 | $11.42 | 177200 |
| 2025-06-18 | 10.99 | $10.90 | 800 |
| 2025-06-17 | 11.00 | $10.90 | 4033 |
| 2025-06-16 | 11.00 | $11.05 | 4231 |
| 2025-06-13 | 11.00 | $10.95 | 211 |
| 2025-06-12 | 11.00 | $10.92 | 111 |
| 2025-06-11 | 11.00 | $11.03 | — |
| 2025-06-10 | 10.99 | $11.03 | — |
| 2025-06-09 | 10.99 | $11.03 | 202 |
| 2025-06-06 | 10.99 | $11.01 | 17 |
| 2025-06-05 | 10.98 | $11.01 | — |
| 2025-06-04 | 10.98 | $11.01 | — |
| 2025-06-03 | 10.98 | $11.01 | 60000 |
| 2025-06-02 | 10.98 | $11.03 | 1325 |
| 2025-05-30 | 10.97 | $11.01 | 1200 |
| 2025-05-29 | 10.97 | $11.00 | 29308 |
| 2025-05-28 | 10.97 | $11.00 | 2100 |
| 2025-05-27 | 10.97 | $10.99 | 103 |
| 2025-05-23 | 10.96 | $10.98 | 27 |
| 2025-05-22 | 10.96 | $10.98 | — |
| 2025-05-21 | 10.96 | $10.98 | — |
| 2025-05-20 | 10.96 | $10.98 | 2 |
| 2025-05-19 | 10.96 | $10.98 | — |
| 2025-05-16 | 10.96 | $10.98 | 539382 |
| 2025-05-15 | 10.96 | $10.98 | 138269 |
| 2025-05-14 | 10.96 | $10.95 | — |
| 2025-05-13 | 10.96 | $10.95 | — |
| 2025-05-12 | 10.95 | $10.95 | — |
| 2025-05-09 | 10.95 | $10.95 | — |
| 2025-05-08 | 10.95 | $10.95 | — |
| 2025-05-07 | 10.95 | $10.95 | 500 |
| 2025-05-06 | 10.94 | $10.97 | 200 |
| 2025-05-05 | 10.94 | $10.96 | 6119 |
| 2025-05-02 | 10.94 | $10.96 | — |
| 2025-05-01 | 10.94 | $10.96 | — |
| 2025-04-30 | 10.93 | $10.96 | — |
| 2025-04-29 | 10.93 | $10.96 | — |
| 2025-04-28 | 10.92 | $10.96 | — |
| 2025-04-25 | 10.92 | $10.96 | 14042 |
| 2025-04-24 | 10.92 | $10.97 | 215 |
| 2025-04-23 | 10.91 | $10.97 | — |
| 2025-04-22 | 10.91 | $10.97 | — |
| 2025-04-21 | 10.90 | $10.97 | 1000 |
| 2025-04-17 | 10.90 | $10.93 | 208 |
| 2025-04-16 | 10.89 | $10.94 | 56249 |
| 2025-04-15 | 10.89 | $10.91 | — |
| 2025-04-14 | 10.89 | $10.91 | — |
| 2025-04-11 | 10.89 | $10.91 | — |
| 2025-04-10 | 10.88 | $10.92 | 623 |
| 2025-04-09 | 10.88 | $10.90 | — |
| 2025-04-08 | 10.88 | $10.90 | — |
| 2025-04-07 | 10.88 | $10.90 | — |
| 2025-04-04 | 10.88 | $10.90 | 175027 |
| 2025-04-03 | 10.88 | $10.90 | 66523 |
| 2025-04-02 | 10.87 | $10.89 | 1300 |
| 2025-04-01 | 10.87 | $10.89 | 1013 |
| 2025-03-31 | 10.87 | $10.89 | 1622 |
| 2025-03-28 | 10.87 | $10.89 | 700 |
| 2025-03-27 | 10.86 | $10.86 | — |
| 2025-03-26 | 10.86 | $10.86 | — |
| 2025-03-25 | 10.86 | $10.86 | 300 |
| 2025-03-24 | 10.86 | $10.88 | — |
| 2025-03-21 | 10.85 | $10.88 | 12192 |
| 2025-03-20 | 10.85 | $10.90 | 25200 |
| 2025-03-19 | 10.85 | $10.88 | 1261 |
| 2025-03-18 | 10.84 | $10.86 | 500 |
| 2025-03-17 | 10.84 | $10.85 | — |
| 2025-03-14 | 10.84 | $10.85 | 300 |
| 2025-03-13 | 10.83 | $10.86 | — |
| 2025-03-12 | 10.83 | $10.86 | 15000 |
| 2025-03-11 | 10.82 | $10.88 | — |
| 2025-03-10 | 10.82 | $10.88 | — |
| 2025-03-07 | 10.81 | $10.88 | 500 |
| 2025-03-06 | 10.81 | $10.85 | 146000 |
| 2025-03-05 | 10.80 | $10.85 | 402000 |
| 2025-03-04 | 10.80 | $10.86 | 2518 |
| 2025-03-03 | 10.79 | $10.85 | 11429 |
| 2025-02-28 | 10.79 | $10.82 | 1249 |
| 2025-02-27 | 10.78 | $10.82 | — |
| 2025-02-26 | 10.78 | $10.82 | — |
| 2025-02-25 | 10.78 | $10.82 | — |
| 2025-02-24 | 10.77 | $10.82 | 600 |
| 2025-02-21 | 10.77 | $10.82 | — |
| 2025-02-20 | 10.77 | $10.82 | 1202 |
| 2025-02-19 | 10.76 | $10.81 | 29101 |
| 2025-02-18 | 10.76 | $10.77 | — |
| 2025-02-14 | 10.76 | $10.77 | — |
| 2025-02-13 | 10.76 | $10.77 | — |
| 2025-02-12 | 10.76 | $10.77 | 1001 |
| 2025-02-11 | 10.76 | $10.75 | 5000 |
| 2025-02-10 | 10.76 | $10.77 | — |
| 2025-02-07 | 10.75 | $10.77 | 2398 |
| 2025-02-06 | 10.75 | $10.77 | — |
| 2025-02-05 | 10.75 | $10.77 | 3700 |
| 2025-02-04 | 10.74 | $10.75 | — |
| 2025-02-03 | 10.74 | $10.75 | — |
| 2025-01-31 | 10.74 | $10.75 | — |
| 2025-01-30 | 10.73 | $10.75 | — |
| 2025-01-29 | 10.73 | $10.75 | — |
| 2025-01-28 | 10.73 | $10.75 | — |
| 2025-01-27 | 10.72 | $10.75 | 11325 |
| 2025-01-24 | 10.72 | $10.76 | 600 |
| 2025-01-23 | 10.72 | $10.76 | 51031 |
| 2025-01-22 | 10.71 | $10.75 | — |
| 2025-01-21 | 10.71 | $10.75 | — |
| 2025-01-17 | 10.71 | $10.75 | 200 |
| 2025-01-16 | 10.70 | $10.78 | 206 |
| 2025-01-15 | 10.70 | $10.75 | — |
| 2025-01-14 | 10.69 | $10.75 | — |
| 2025-01-13 | 10.69 | $10.75 | 501 |
| 2025-01-10 | 10.69 | $10.72 | — |
| 2025-01-08 | 10.69 | $10.72 | 5119 |
| 2025-01-07 | 10.68 | $10.72 | 98537 |
| 2025-01-06 | 10.68 | $10.68 | — |
| 2025-01-03 | 10.68 | $10.68 | 100 |
| 2025-01-02 | 10.68 | $10.69 | 151908 |
| 2024-12-31 | 10.68 | $10.68 | — |
| 2024-12-30 | 10.67 | $10.68 | — |
| 2024-12-27 | 10.67 | $10.68 | — |
| 2024-12-26 | 10.67 | $10.68 | — |
| 2024-12-24 | 10.67 | $10.68 | — |
| 2024-12-23 | 10.66 | $10.68 | — |
| 2024-12-20 | 10.66 | $10.68 | — |
| 2024-12-19 | 10.66 | $10.68 | — |
| 2024-12-18 | 10.65 | $10.68 | — |
| 2024-12-17 | 10.65 | $10.68 | — |
| 2024-12-16 | 10.65 | $10.68 | — |
| 2024-12-13 | 10.65 | $10.68 | — |
| 2024-12-12 | 10.64 | $10.68 | 501 |
| 2024-12-11 | 10.64 | $10.70 | 400 |
| 2024-12-10 | 10.64 | $10.67 | — |
| 2024-12-09 | 10.64 | $10.67 | — |
| 2024-12-06 | 10.63 | $10.67 | — |
| 2024-12-05 | 10.63 | $10.67 | 7600 |
| 2024-12-04 | 10.63 | $10.66 | 50000 |
| 2024-12-03 | 10.62 | $10.64 | — |
| 2024-12-02 | 10.62 | $10.64 | 101 |
| 2024-11-29 | 10.62 | $10.62 | — |
| 2024-11-27 | 10.62 | $10.62 | — |
| 2024-11-26 | 10.62 | $10.62 | — |
| 2024-11-25 | 10.62 | $10.62 | — |
| 2024-11-22 | 10.62 | $10.62 | — |
| 2024-11-21 | 10.62 | $10.62 | 3000 |
| 2024-11-20 | 10.62 | $10.63 | — |
| 2024-11-19 | 10.62 | $10.63 | 4017 |
| 2024-11-18 | 10.61 | $10.64 | 130106 |
| 2024-11-15 | 10.61 | $10.63 | — |
| 2024-11-14 | 10.61 | $10.63 | 503 |
| 2024-11-13 | 10.61 | $10.63 | 703 |
| 2024-11-12 | 10.60 | $10.63 | 3000 |
| 2024-11-11 | 10.59 | $10.61 | — |
| 2024-11-08 | 10.59 | $10.62 | 108 |
| 2024-11-07 | 10.58 | $10.62 | 18046 |
| 2024-11-06 | 10.58 | $10.62 | 3000 |
| 2024-11-05 | 10.57 | $10.60 | 20001 |
| 2024-11-04 | 10.56 | $10.59 | 502 |
| 2024-11-01 | 10.56 | $10.58 | 4400 |
| 2024-10-31 | 10.55 | $10.60 | — |
| 2024-10-30 | 10.55 | $10.60 | — |
| 2024-10-29 | 10.54 | $10.60 | 26708 |
| 2024-10-28 | 10.53 | $10.64 | 828 |
| 2024-10-25 | 10.52 | $10.62 | — |
| 2024-10-24 | 10.51 | $10.62 | — |
| 2024-10-23 | 10.50 | $10.62 | 5908 |
| 2024-10-22 | 10.50 | $10.56 | — |
| 2024-10-21 | 10.49 | $10.56 | 3148 |
| 2024-10-18 | 10.49 | $10.69 | 3744 |
| 2024-10-17 | 10.48 | $10.56 | 615 |
| 2024-10-16 | 10.47 | $10.48 | — |
| 2024-10-15 | 10.47 | $10.48 | 4300 |
| 2024-10-14 | 10.47 | $10.50 | — |
| 2024-10-11 | 10.46 | $10.50 | — |
| 2024-10-10 | 10.46 | $10.50 | — |
| 2024-10-09 | 10.45 | $10.50 | 101 |
| 2024-10-08 | 10.44 | $10.47 | 89623 |
| 2024-10-07 | 10.43 | $10.47 | — |
| 2024-10-04 | 10.43 | $10.47 | 5400 |
| 2024-10-03 | 10.42 | $10.47 | 2300 |
| 2024-10-02 | 10.41 | $10.45 | — |
| 2024-10-01 | 10.41 | $10.45 | 100 |
| 2024-09-30 | 10.40 | $10.45 | — |
| 2024-09-27 | 10.40 | $10.45 | 23037 |
| 2024-09-26 | 10.39 | $10.46 | 7725 |
| 2024-09-25 | 10.38 | $10.47 | — |
| 2024-09-24 | 10.38 | $10.47 | 3400 |
| 2024-09-23 | 10.37 | $10.47 | 9623 |
| 2024-09-20 | 10.36 | $10.47 | 1100 |
| 2024-09-19 | 10.36 | $10.46 | 41314 |
| 2024-09-18 | 10.35 | $10.45 | 10100 |
| 2024-09-17 | 10.35 | $10.45 | 500 |
| 2024-09-16 | 10.34 | $10.37 | — |
| 2024-09-13 | 10.34 | $10.37 | 311 |
| 2024-09-12 | 10.34 | $10.32 | 2869 |
| 2024-09-11 | 10.34 | $10.34 | — |
| 2024-09-10 | 10.34 | $10.34 | 566213 |
| 2024-09-09 | 10.33 | $10.34 | 21500 |
| 2024-09-06 | 10.33 | $10.34 | 15900 |
| 2024-09-05 | 10.33 | $10.34 | 35159 |
| 2024-09-04 | 10.33 | $10.31 | 17907 |
| 2024-09-03 | 10.33 | $10.34 | 30400 |
| 2024-08-30 | 10.33 | $10.34 | 57230 |
| 2024-08-29 | 10.33 | $10.34 | — |
| 2024-08-28 | 10.33 | $10.34 | 367000 |
| 2024-08-27 | 10.32 | $10.34 | 101 |
| 2024-08-26 | 10.32 | $10.34 | — |
| 2024-08-23 | 10.32 | $10.34 | — |
| 2024-08-22 | 10.32 | $10.34 | — |
| 2024-08-21 | 10.31 | $10.34 | 225834 |
| 2024-08-20 | 10.31 | $10.33 | — |
| 2024-08-19 | 10.31 | $10.33 | 100 |
| 2024-08-16 | 10.31 | $10.33 | 5039 |
| 2024-08-15 | 10.30 | $10.33 | 1800 |
| 2024-08-14 | 10.30 | $10.33 | 126200 |
| 2024-08-13 | 10.30 | $10.32 | 75504 |
| 2024-08-12 | 10.29 | $10.32 | 602 |
| 2024-08-09 | 10.29 | $10.32 | 46531 |
| 2024-08-08 | 10.29 | $10.30 | 373728 |
| 2024-08-07 | 10.29 | $10.32 | 104 |
| 2024-08-06 | 10.28 | $10.31 | — |
| 2024-08-05 | 10.28 | $10.31 | 135723 |
| 2024-08-02 | 10.27 | $10.31 | — |
| 2024-08-01 | 10.27 | $10.31 | 25100 |
| 2024-07-31 | 10.27 | $10.31 | 1800 |
| 2024-07-30 | 10.27 | $10.30 | 303 |
| 2024-07-29 | 10.26 | $10.30 | 10300 |
| 2024-07-26 | 10.26 | $10.28 | — |
| 2024-07-25 | 10.26 | $10.28 | — |
| 2024-07-24 | 10.25 | $10.28 | 2400 |
| 2024-07-23 | 10.25 | $10.28 | 7408 |
| 2024-07-22 | 10.25 | $10.29 | 3387 |
| 2024-07-18 | 10.25 | $10.27 | 2495 |
| 2024-07-15 | 10.24 | $10.26 | 37 |
| 2024-07-12 | 10.24 | $10.28 | 1118 |
| 2024-07-11 | 10.24 | $10.26 | 64834 |
| 2024-07-10 | 10.24 | $10.25 | 24535 |
| 2024-07-09 | 10.24 | $10.25 | 196211 |
| 2024-07-08 | 10.24 | $10.25 | 538982 |
| 2024-07-02 | 10.24 | $10.24 | — |
| 2024-07-01 | 10.23 | $10.24 | — |
| 2024-06-28 | 10.23 | $10.24 | 126 |
| 2024-06-27 | 10.23 | $10.25 | 46624 |
| 2024-06-26 | 10.23 | $10.25 | 20002 |
| 2024-06-25 | 10.23 | $10.25 | 8501 |
| 2024-06-24 | 10.23 | $10.24 | 5586 |
| 2024-06-21 | 10.23 | $10.23 | — |
| 2024-06-20 | 10.22 | $10.23 | 5813 |
| 2024-06-18 | 10.22 | $10.23 | 237005 |
| 2024-06-17 | 10.22 | $10.22 | 628 |
| 2024-06-14 | 10.22 | $10.23 | — |
| 2024-06-13 | 10.22 | $10.23 | — |
| 2024-06-12 | 10.22 | $10.23 | 1074 |
| 2024-06-11 | 10.21 | $10.23 | 3355 |
| 2024-06-10 | 10.21 | $10.24 | 532 |
| 2024-06-07 | 10.21 | $10.23 | 12023 |
| 2024-06-06 | 10.21 | $10.23 | 6283 |
| 2024-06-05 | 10.20 | $10.23 | 5595 |
| 2024-06-04 | 10.20 | $10.23 | 6651 |
| 2024-06-03 | 10.20 | $10.23 | 1133 |
| 2024-05-31 | 10.19 | $10.23 | — |
| 2024-05-30 | 10.19 | $10.23 | 15253 |
| 2024-05-29 | 10.19 | $10.22 | 5880 |
| 2024-05-28 | 10.19 | $10.20 | 248 |
| 2024-05-24 | 10.18 | $10.20 | 52807 |
| 2024-05-23 | 10.18 | $10.21 | — |
| 2024-05-22 | 10.18 | $10.21 | 4341 |
| 2024-05-21 | 10.18 | $10.21 | 16261 |
| 2024-05-20 | 10.18 | $10.20 | 690 |
| 2024-05-17 | 10.18 | $10.18 | — |
| 2024-05-16 | 10.18 | $10.18 | 2876 |
| 2024-05-15 | 10.17 | $10.18 | — |
| 2024-05-14 | 10.17 | $10.18 | 100119 |
| 2024-05-13 | 10.17 | $10.19 | 4916 |
| 2024-05-10 | 10.17 | $10.18 | — |
| 2024-05-09 | 10.17 | $10.18 | 3403 |
| 2024-05-08 | 10.17 | $10.18 | — |
| 2024-05-07 | 10.17 | $10.18 | 875 |
| 2024-05-06 | 10.17 | $10.17 | 310 |
| 2024-05-03 | 10.17 | $10.17 | — |
| 2024-05-02 | 10.16 | $10.17 | — |
| 2024-05-01 | 10.16 | $10.17 | 60007 |
| 2024-04-30 | 10.16 | $10.17 | 2734 |
| 2024-04-29 | 10.15 | $10.18 | — |
| 2024-04-26 | 10.15 | $10.18 | — |
| 2024-04-25 | 10.14 | $10.18 | 69763 |
| 2024-04-24 | 10.13 | $10.16 | 26197 |
| 2024-04-23 | 10.13 | $10.17 | 5152 |
| 2024-04-22 | 10.13 | $10.17 | — |
| 2024-04-19 | 10.12 | $10.17 | — |
| 2024-04-18 | 10.12 | $10.17 | 438 |
| 2024-04-17 | 10.11 | $10.17 | — |
| 2024-04-16 | 10.11 | $10.17 | 5616 |
| 2024-04-15 | 10.10 | $10.16 | 4004 |
| 2024-04-12 | 10.10 | $10.15 | — |
| 2024-04-11 | 10.09 | $10.15 | 100 |
| 2024-04-10 | 10.09 | $10.15 | 6422 |
| 2024-04-09 | 10.08 | $10.15 | 123 |
| 2024-04-08 | 10.08 | $10.15 | 20010 |
| 2024-04-05 | 10.08 | $10.13 | 19018 |
| 2024-04-04 | 10.07 | $10.12 | 4081 |
| 2024-04-03 | 10.07 | $10.07 | — |
| 2024-04-02 | 10.07 | $10.07 | — |
| 2024-04-01 | 10.08 | $10.07 | — |
| 2024-03-28 | 10.08 | $10.07 | — |
| 2024-03-27 | 10.08 | $10.07 | — |
| 2024-03-26 | 10.08 | $10.07 | — |
| 2024-03-25 | 10.08 | $10.07 | — |
| 2024-03-22 | 10.08 | $10.07 | — |
| 2024-03-21 | 10.08 | $10.07 | — |
| 2024-03-20 | 10.09 | $10.07 | — |
| 2024-03-19 | 10.09 | $10.07 | — |
| 2024-03-18 | 10.09 | $10.07 | — |
| 2024-03-15 | 10.10 | $10.07 | — |
| 2024-03-14 | 10.10 | $10.07 | — |
| 2024-03-13 | 10.10 | $10.07 | — |
| 2024-03-12 | 10.10 | $10.07 | — |
| 2024-03-11 | 10.11 | $10.07 | — |
| 2024-03-08 | 10.11 | $10.07 | 502 |
| 2024-03-07 | 10.11 | $10.10 | — |
| 2024-03-06 | 10.12 | $10.10 | — |
| 2024-03-05 | 10.12 | $10.10 | — |
| 2024-03-04 | 10.12 | $10.10 | 1807 |
| 2024-03-01 | 10.12 | $10.10 | 302 |
| 2024-02-29 | 10.12 | $10.03 | 2801 |
| 2024-02-28 | 10.13 | $10.10 | 863 |
| 2024-02-27 | 10.13 | $10.12 | — |
| 2024-02-26 | 10.13 | $10.12 | — |
| 2024-02-23 | 10.13 | $10.12 | — |
| 2024-02-22 | 10.13 | $10.12 | — |
| 2024-02-21 | 10.13 | $10.12 | 1628 |
| 2024-02-20 | 10.12 | $10.13 | — |
| 2024-02-16 | 10.12 | $10.13 | — |
| 2024-02-15 | 10.12 | $10.13 | 203 |
| 2024-02-14 | 10.12 | $10.13 | — |
| 2024-02-13 | 10.12 | $10.13 | — |
| 2024-02-12 | 10.11 | $10.13 | — |
| 2024-02-09 | 10.11 | $10.13 | — |
| 2024-02-08 | 10.11 | $10.13 | — |
| 2024-02-07 | 10.11 | $10.13 | — |
| 2024-02-06 | 10.10 | $10.13 | — |
| 2024-02-05 | 10.10 | $10.13 | — |
| 2024-02-02 | 10.10 | $10.13 | — |
| 2024-02-01 | 10.09 | $10.13 | — |
| 2024-01-31 | 10.09 | $10.13 | — |
| 2024-01-30 | 10.08 | $10.13 | 653 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.11
2026-07-17
Close Price
$12.14
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.08
Average
10.96
Maximum
12.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.11 | $12.14 | — |
| 2026-07-14 | 12.11 | $12.14 | — |
| 2026-07-13 | 12.10 | $12.14 | — |
| 2026-07-10 | 12.10 | $12.14 | — |
| 2026-07-09 | 12.10 | $12.14 | — |
| 2026-07-08 | 12.09 | $12.14 | — |
| 2026-07-07 | 12.09 | $12.14 | 2029 |
| 2026-07-06 | 12.08 | $12.14 | 2029 |
| 2026-07-02 | 12.07 | $12.00 | 1100 |
| 2026-07-01 | 12.08 | $12.18 | 110 |
| 2026-06-30 | 12.07 | $12.14 | 229 |
| 2026-06-29 | 12.06 | $12.10 | 229 |
| 2026-06-26 | 12.06 | $12.10 | 1809 |
| 2026-06-25 | 12.06 | $12.09 | 2 |
| 2026-06-24 | 12.05 | $12.09 | 900 |
| 2026-06-23 | 12.05 | $12.00 | 228 |
| 2026-06-22 | 12.05 | $11.98 | 5 |
| 2026-06-18 | 12.06 | $11.98 | 6 |
| 2026-06-17 | 12.07 | $11.98 | — |
| 2026-06-16 | 12.08 | $11.98 | 500 |
| 2026-06-15 | 12.09 | $11.97 | 19 |
| 2026-06-12 | 12.10 | $11.97 | 3 |
| 2026-06-11 | 12.11 | $11.97 | 1037 |
| 2026-06-10 | 12.13 | $12.05 | 3200 |
| 2026-06-09 | 12.14 | $12.05 | — |
| 2026-06-08 | 12.15 | $12.05 | 2824 |
| 2026-06-05 | 12.16 | $12.15 | 99 |
| 2026-06-04 | 12.16 | $12.15 | 35100 |
| 2026-06-03 | 12.16 | $12.25 | 20235 |
| 2026-06-02 | 12.15 | $12.30 | 4433 |
| 2026-06-01 | 12.13 | $12.20 | 2005 |
| 2026-05-29 | 12.13 | $12.30 | 11200 |
| 2026-05-28 | 12.11 | $12.65 | 327 |
| 2026-05-27 | 12.05 | $12.03 | 6500 |
| 2026-05-26 | 12.05 | $12.75 | 4336 |
| 2026-05-22 | 11.98 | $12.08 | 7400 |
| 2026-05-21 | 11.97 | $12.02 | 819 |
| 2026-05-20 | 11.96 | $12.00 | 700 |
| 2026-05-19 | 11.96 | $12.05 | 2100 |
| 2026-05-18 | 11.95 | $12.05 | 406 |
| 2026-05-15 | 11.94 | $11.99 | 1420 |
| 2026-05-14 | 11.93 | $12.03 | 1000 |
| 2026-05-13 | 11.92 | $11.96 | 4837 |
| 2026-05-12 | 11.92 | $11.88 | 2700 |
| 2026-05-11 | 11.92 | $11.79 | 5521 |
| 2026-05-08 | 11.94 | $11.89 | 500 |
| 2026-05-07 | 11.94 | $11.89 | 504 |
| 2026-05-06 | 11.95 | $11.93 | 7210 |
| 2026-05-05 | 11.95 | $12.00 | — |
| 2026-05-04 | 11.95 | $12.00 | 1327 |
| 2026-05-01 | 11.94 | $11.95 | 1159 |
| 2026-04-30 | 11.94 | $11.90 | — |
| 2026-04-29 | 11.94 | $11.90 | 500 |
| 2026-04-28 | 11.95 | $11.95 | 150 |
| 2026-04-27 | 11.95 | $11.95 | 1433 |
| 2026-04-24 | 11.95 | $11.95 | — |
| 2026-04-23 | 11.95 | $11.95 | — |
| 2026-04-22 | 11.95 | $11.95 | 214 |
| 2026-04-21 | 11.95 | $11.95 | — |
| 2026-04-20 | 11.95 | $11.95 | 2 |
| 2026-04-17 | 11.95 | $11.95 | 2 |
| 2026-04-16 | 11.95 | $11.95 | 300 |
| 2026-04-15 | 11.94 | $11.95 | 1 |
| 2026-04-14 | 11.94 | $11.95 | 1 |
| 2026-04-13 | 11.94 | $11.95 | 1 |
| 2026-04-10 | 11.94 | $11.95 | — |
| 2026-04-09 | 11.94 | $11.95 | 1 |
| 2026-04-08 | 11.94 | $11.95 | 10300 |
| 2026-04-07 | 11.94 | $11.95 | 1 |
| 2026-04-06 | 11.94 | $11.95 | 1 |
| 2026-04-02 | 11.94 | $11.95 | 1 |
| 2026-04-01 | 11.94 | $11.95 | 3004 |
| 2026-03-31 | 11.94 | $11.95 | 2 |
| 2026-03-30 | 11.93 | $11.95 | 10 |
| 2026-03-27 | 11.93 | $11.95 | 300 |
| 2026-03-26 | 11.93 | $11.95 | 1600 |
| 2026-03-25 | 11.93 | $11.94 | 1 |
| 2026-03-24 | 11.93 | $11.94 | 402 |
| 2026-03-23 | 11.93 | $11.95 | 1 |
| 2026-03-20 | 11.92 | $11.95 | 202 |
| 2026-03-19 | 11.92 | $11.95 | 400 |
| 2026-03-18 | 11.92 | $11.95 | 1 |
| 2026-03-17 | 11.91 | $11.95 | 5 |
| 2026-03-16 | 11.91 | $11.95 | — |
| 2026-03-13 | 11.91 | $11.95 | 1800 |
| 2026-03-12 | 11.90 | $11.90 | 4851 |
| 2026-03-11 | 11.90 | $11.91 | 6400 |
| 2026-03-10 | 11.90 | $12.00 | 5832 |
| 2026-03-09 | 11.89 | $12.00 | 5900 |
| 2026-03-06 | 11.88 | $11.92 | 5 |
| 2026-03-05 | 11.87 | $11.92 | 6520 |
| 2026-03-04 | 11.87 | $11.92 | 6520 |
| 2026-03-03 | 11.86 | $11.84 | 1 |
| 2026-03-02 | 11.87 | $11.84 | 1047 |
| 2026-02-27 | 11.87 | $11.85 | — |
| 2026-02-26 | 11.87 | $11.85 | 9000 |
| 2026-02-25 | 11.87 | $11.85 | 28901 |
| 2026-02-24 | 11.88 | $11.90 | 1800 |
| 2026-02-23 | 11.87 | $11.80 | 2805 |
| 2026-02-20 | 11.88 | $11.86 | 410 |
| 2026-02-19 | 11.88 | $11.95 | — |
| 2026-02-18 | 11.88 | $11.95 | 12 |
| 2026-02-17 | 11.87 | $11.95 | — |
| 2026-02-13 | 11.86 | $11.95 | 13138 |
| 2026-02-12 | 11.85 | $11.88 | 314 |
| 2026-02-11 | 11.85 | $11.87 | 666 |
| 2026-02-10 | 11.84 | $11.87 | 1347 |
| 2026-02-09 | 11.84 | $11.85 | 1200 |
| 2026-02-06 | 11.84 | $12.10 | 500 |
| 2026-02-05 | 11.81 | $11.85 | 1400 |
| 2026-02-04 | 11.81 | $11.87 | 2400 |
| 2026-02-03 | 11.80 | $11.85 | 1516 |
| 2026-02-02 | 11.80 | $11.87 | 3136 |
| 2026-01-30 | 11.79 | $11.90 | 8312 |
| 2026-01-29 | 11.78 | $11.88 | 2815 |
| 2026-01-28 | 11.77 | $11.88 | 5992 |
| 2026-01-27 | 11.76 | $11.80 | 516 |
| 2026-01-26 | 11.75 | $11.76 | 2700 |
| 2026-01-23 | 11.75 | $11.72 | 1038 |
| 2026-01-22 | 11.75 | $11.72 | 3100 |
| 2026-01-21 | 11.76 | $11.78 | 4024 |
| 2026-01-20 | 11.75 | $11.74 | 697 |
| 2026-01-16 | 11.76 | $11.72 | 2130 |
| 2026-01-15 | 11.76 | $11.86 | 290 |
| 2026-01-14 | 11.75 | $11.86 | 1313 |
| 2026-01-13 | 11.74 | $11.87 | 1018 |
| 2026-01-12 | 11.72 | $11.87 | 2123 |
| 2026-01-09 | 11.71 | $11.80 | 4800 |
| 2026-01-08 | 11.70 | $11.72 | 2341 |
| 2026-01-07 | 11.70 | $11.84 | 4608 |
| 2026-01-06 | 11.68 | $11.75 | 16400 |
| 2026-01-05 | 11.67 | $11.80 | 30200 |
| 2026-01-02 | 11.66 | $11.91 | 42700 |
| 2025-12-31 | 11.63 | $11.88 | 109934 |
| 2025-12-30 | 11.61 | $11.66 | 15 |
| 2025-12-29 | 11.60 | $11.66 | 2448 |
| 2025-12-26 | 11.60 | $11.75 | 2100 |
| 2025-12-24 | 11.58 | $11.75 | 446 |
| 2025-12-23 | 11.56 | $11.75 | 121200 |
| 2025-12-22 | 11.54 | $11.70 | 5116 |
| 2025-12-19 | 11.53 | $11.61 | 400 |
| 2025-12-18 | 11.52 | $11.67 | 5600 |
| 2025-12-17 | 11.50 | $11.61 | 9862 |
| 2025-12-16 | 11.49 | $11.63 | 600 |
| 2025-12-15 | 11.48 | $11.64 | 6335 |
| 2025-12-12 | 11.46 | $11.57 | 4426 |
| 2025-12-11 | 11.45 | $11.63 | 3800 |
| 2025-12-10 | 11.43 | $11.63 | 27500 |
| 2025-12-09 | 11.41 | $11.63 | 6311 |
| 2025-12-08 | 11.38 | $11.60 | 1502 |
| 2025-12-05 | 11.36 | $11.55 | 8 |
| 2025-12-04 | 11.34 | $11.55 | 1 |
| 2025-12-03 | 11.32 | $11.55 | 33 |
| 2025-12-02 | 11.30 | $11.55 | 123 |
| 2025-12-01 | 11.27 | $11.55 | 32138 |
| 2025-11-28 | 11.24 | $11.21 | 7 |
| 2025-11-26 | 11.24 | $11.21 | — |
| 2025-11-25 | 11.24 | $11.21 | 2 |
| 2025-11-24 | 11.25 | $11.21 | — |
| 2025-11-21 | 11.25 | $11.21 | 36 |
| 2025-11-20 | 11.26 | $11.21 | — |
| 2025-11-19 | 11.26 | $11.21 | — |
| 2025-11-18 | 11.27 | $11.21 | — |
| 2025-11-17 | 11.27 | $11.21 | 101 |
| 2025-11-14 | 11.28 | $11.33 | 51 |
| 2025-11-13 | 11.28 | $11.33 | — |
| 2025-11-12 | 11.27 | $11.33 | — |
| 2025-11-11 | 11.26 | $11.33 | — |
| 2025-11-10 | 11.26 | $11.33 | 2804 |
| 2025-11-07 | 11.25 | $11.25 | — |
| 2025-11-06 | 11.25 | $11.25 | 1201 |
| 2025-11-05 | 11.25 | $11.44 | 1700 |
| 2025-11-04 | 11.23 | $11.20 | — |
| 2025-11-03 | 11.23 | $11.20 | 102 |
| 2025-10-31 | 11.23 | $11.20 | 101 |
| 2025-10-30 | 11.24 | $11.20 | 401 |
| 2025-10-29 | 11.24 | $11.20 | — |
| 2025-10-28 | 11.25 | $11.20 | 328 |
| 2025-10-27 | 11.25 | $11.24 | 102 |
| 2025-10-24 | 11.25 | $11.44 | 200 |
| 2025-10-23 | 11.23 | $11.20 | 305 |
| 2025-10-22 | 11.23 | $11.20 | — |
| 2025-10-21 | 11.24 | $11.20 | 1015 |
| 2025-10-20 | 11.24 | $11.20 | 1018 |
| 2025-10-17 | 11.25 | $11.41 | 300 |
| 2025-10-16 | 11.23 | $11.23 | — |
| 2025-10-15 | 11.23 | $11.23 | 2911 |
| 2025-10-14 | 11.23 | $11.48 | 3013 |
| 2025-10-13 | 11.20 | $11.48 | 3014 |
| 2025-10-10 | 11.17 | $11.18 | — |
| 2025-10-09 | 11.17 | $11.18 | — |
| 2025-10-08 | 11.17 | $11.18 | — |
| 2025-10-07 | 11.17 | $11.18 | 300 |
| 2025-10-06 | 11.17 | $11.18 | — |
| 2025-10-03 | 11.17 | $11.18 | — |
| 2025-10-02 | 11.17 | $11.18 | 105 |
| 2025-10-01 | 11.17 | $11.20 | 105 |
| 2025-09-30 | 11.16 | $11.48 | 100 |
| 2025-09-29 | 11.13 | $11.13 | 103 |
| 2025-09-26 | 11.13 | $11.13 | 200 |
| 2025-09-25 | 11.13 | $11.13 | — |
| 2025-09-24 | 11.13 | $11.13 | 120 |
| 2025-09-23 | 11.13 | $11.13 | — |
| 2025-09-22 | 11.13 | $11.13 | 101 |
| 2025-09-19 | 11.13 | $11.13 | — |
| 2025-09-18 | 11.13 | $11.13 | — |
| 2025-09-17 | 11.13 | $11.13 | — |
| 2025-09-16 | 11.12 | $11.13 | — |
| 2025-09-15 | 11.12 | $11.13 | 205 |
| 2025-09-12 | 11.12 | $11.13 | — |
| 2025-09-11 | 11.12 | $11.13 | — |
| 2025-09-10 | 11.12 | $11.13 | — |
| 2025-09-09 | 11.12 | $11.13 | 130 |
| 2025-09-08 | 11.12 | $11.12 | — |
| 2025-09-05 | 11.12 | $11.12 | 102 |
| 2025-09-04 | 11.12 | $11.12 | 104 |
| 2025-09-03 | 11.12 | $11.12 | 106 |
| 2025-09-02 | 11.12 | $11.12 | — |
| 2025-08-29 | 11.12 | $11.12 | — |
| 2025-08-28 | 11.12 | $11.12 | 2855 |
| 2025-08-27 | 11.12 | $11.12 | — |
| 2025-08-26 | 11.12 | $11.12 | 1 |
| 2025-08-25 | 11.12 | $11.12 | 26 |
| 2025-08-22 | 11.12 | $11.12 | 109 |
| 2025-08-21 | 11.12 | $11.12 | 131 |
| 2025-08-20 | 11.12 | $11.12 | 901 |
| 2025-08-19 | 11.12 | $11.13 | 112 |
| 2025-08-18 | 11.12 | $11.13 | 203 |
| 2025-08-15 | 11.12 | $11.12 | — |
| 2025-08-14 | 11.12 | $11.12 | — |
| 2025-08-13 | 11.12 | $11.12 | 103 |
| 2025-08-12 | 11.12 | $11.12 | 115 |
| 2025-08-11 | 11.12 | $11.12 | 110 |
| 2025-08-08 | 11.12 | $11.12 | 109 |
| 2025-08-07 | 11.12 | $11.12 | 200 |
| 2025-08-06 | 11.12 | $11.12 | — |
| 2025-08-05 | 11.12 | $11.12 | 500 |
| 2025-08-04 | 11.12 | $11.12 | 215 |
| 2025-08-01 | 11.12 | $11.12 | 105 |
| 2025-07-31 | 11.12 | $11.13 | 115 |
| 2025-07-30 | 11.12 | $11.12 | — |
| 2025-07-29 | 11.12 | $11.12 | — |
| 2025-07-28 | 11.12 | $11.12 | 109 |
| 2025-07-25 | 11.12 | $11.12 | — |
| 2025-07-24 | 11.12 | $11.12 | 109 |
| 2025-07-23 | 11.12 | $11.12 | 109 |
| 2025-07-22 | 11.12 | $11.12 | 102 |
| 2025-07-21 | 11.12 | $11.12 | 103 |
| 2025-07-18 | 11.12 | $11.12 | 104 |
| 2025-07-17 | 11.12 | $11.12 | 116 |
| 2025-07-16 | 11.12 | $11.05 | — |
| 2025-07-15 | 11.13 | $11.05 | 600 |
| 2025-07-14 | 11.14 | $11.11 | 1648 |
| 2025-07-11 | 11.14 | $11.15 | 1000 |
| 2025-07-10 | 11.14 | $11.19 | — |
| 2025-07-09 | 11.14 | $11.19 | 207 |
| 2025-07-08 | 11.13 | $11.15 | 245 |
| 2025-07-07 | 11.13 | $11.23 | — |
| 2025-07-03 | 11.12 | $11.23 | 103 |
| 2025-07-02 | 11.11 | $11.15 | 145 |
| 2025-07-01 | 11.10 | $11.15 | — |
| 2025-06-30 | 11.10 | $11.15 | 118 |
| 2025-06-27 | 11.09 | $11.14 | 101 |
| 2025-06-26 | 11.09 | $11.24 | 1900 |
| 2025-06-25 | 11.07 | $11.18 | 108 |
| 2025-06-24 | 11.06 | $11.24 | 207579 |
| 2025-06-23 | 11.04 | $11.24 | 207700 |
| 2025-06-20 | 11.02 | $11.42 | 177200 |
| 2025-06-18 | 10.98 | $10.90 | 800 |
| 2025-06-17 | 10.99 | $10.90 | 4033 |
| 2025-06-16 | 10.99 | $11.05 | 4231 |
| 2025-06-13 | 10.99 | $10.95 | 211 |
| 2025-06-12 | 10.99 | $10.92 | 111 |
| 2025-06-11 | 11.00 | $11.03 | — |
| 2025-06-10 | 11.00 | $11.03 | — |
| 2025-06-09 | 10.99 | $11.03 | 202 |
| 2025-06-06 | 10.99 | $11.01 | 17 |
| 2025-06-05 | 10.99 | $11.01 | — |
| 2025-06-04 | 10.99 | $11.01 | — |
| 2025-06-03 | 10.98 | $11.01 | 60000 |
| 2025-06-02 | 10.98 | $11.03 | 1325 |
| 2025-05-30 | 10.98 | $11.01 | 1200 |
| 2025-05-29 | 10.97 | $11.00 | 29308 |
| 2025-05-28 | 10.97 | $11.00 | 2100 |
| 2025-05-27 | 10.97 | $10.99 | 103 |
| 2025-05-23 | 10.96 | $10.98 | 27 |
| 2025-05-22 | 10.96 | $10.98 | — |
| 2025-05-21 | 10.96 | $10.98 | — |
| 2025-05-20 | 10.96 | $10.98 | 2 |
| 2025-05-19 | 10.96 | $10.98 | — |
| 2025-05-16 | 10.95 | $10.98 | 539382 |
| 2025-05-15 | 10.95 | $10.98 | 138269 |
| 2025-05-14 | 10.95 | $10.95 | — |
| 2025-05-13 | 10.95 | $10.95 | — |
| 2025-05-12 | 10.95 | $10.95 | — |
| 2025-05-09 | 10.95 | $10.95 | — |
| 2025-05-08 | 10.95 | $10.95 | — |
| 2025-05-07 | 10.94 | $10.95 | 500 |
| 2025-05-06 | 10.94 | $10.97 | 200 |
| 2025-05-05 | 10.94 | $10.96 | 6119 |
| 2025-05-02 | 10.94 | $10.96 | — |
| 2025-05-01 | 10.94 | $10.96 | — |
| 2025-04-30 | 10.93 | $10.96 | — |
| 2025-04-29 | 10.93 | $10.96 | — |
| 2025-04-28 | 10.93 | $10.96 | — |
| 2025-04-25 | 10.93 | $10.96 | 14042 |
| 2025-04-24 | 10.92 | $10.97 | 215 |
| 2025-04-23 | 10.92 | $10.97 | — |
| 2025-04-22 | 10.91 | $10.97 | — |
| 2025-04-21 | 10.91 | $10.97 | 1000 |
| 2025-04-17 | 10.90 | $10.93 | 208 |
| 2025-04-16 | 10.90 | $10.94 | 56249 |
| 2025-04-15 | 10.89 | $10.91 | — |
| 2025-04-14 | 10.89 | $10.91 | — |
| 2025-04-11 | 10.89 | $10.91 | — |
| 2025-04-10 | 10.88 | $10.92 | 623 |
| 2025-04-09 | 10.88 | $10.90 | — |
| 2025-04-08 | 10.88 | $10.90 | — |
| 2025-04-07 | 10.88 | $10.90 | — |
| 2025-04-04 | 10.87 | $10.90 | 175027 |
| 2025-04-03 | 10.87 | $10.90 | 66523 |
| 2025-04-02 | 10.87 | $10.89 | 1300 |
| 2025-04-01 | 10.86 | $10.89 | 1013 |
| 2025-03-31 | 10.86 | $10.89 | 1622 |
| 2025-03-28 | 10.86 | $10.89 | 700 |
| 2025-03-27 | 10.86 | $10.86 | — |
| 2025-03-26 | 10.86 | $10.86 | — |
| 2025-03-25 | 10.86 | $10.86 | 300 |
| 2025-03-24 | 10.85 | $10.88 | — |
| 2025-03-21 | 10.85 | $10.88 | 12192 |
| 2025-03-20 | 10.85 | $10.90 | 25200 |
| 2025-03-19 | 10.84 | $10.88 | 1261 |
| 2025-03-18 | 10.84 | $10.86 | 500 |
| 2025-03-17 | 10.84 | $10.85 | — |
| 2025-03-14 | 10.84 | $10.85 | 300 |
| 2025-03-13 | 10.83 | $10.86 | — |
| 2025-03-12 | 10.83 | $10.86 | 15000 |
| 2025-03-11 | 10.83 | $10.88 | — |
| 2025-03-10 | 10.82 | $10.88 | — |
| 2025-03-07 | 10.82 | $10.88 | 500 |
| 2025-03-06 | 10.81 | $10.85 | 146000 |
| 2025-03-05 | 10.81 | $10.85 | 402000 |
| 2025-03-04 | 10.80 | $10.86 | 2518 |
| 2025-03-03 | 10.80 | $10.85 | 11429 |
| 2025-02-28 | 10.79 | $10.82 | 1249 |
| 2025-02-27 | 10.79 | $10.82 | — |
| 2025-02-26 | 10.78 | $10.82 | — |
| 2025-02-25 | 10.78 | $10.82 | — |
| 2025-02-24 | 10.78 | $10.82 | 600 |
| 2025-02-21 | 10.77 | $10.82 | — |
| 2025-02-20 | 10.77 | $10.82 | 1202 |
| 2025-02-19 | 10.76 | $10.81 | 29101 |
| 2025-02-18 | 10.76 | $10.77 | — |
| 2025-02-14 | 10.75 | $10.77 | — |
| 2025-02-13 | 10.75 | $10.77 | — |
| 2025-02-12 | 10.75 | $10.77 | 1001 |
| 2025-02-11 | 10.75 | $10.75 | 5000 |
| 2025-02-10 | 10.75 | $10.77 | — |
| 2025-02-07 | 10.75 | $10.77 | 2398 |
| 2025-02-06 | 10.74 | $10.77 | — |
| 2025-02-05 | 10.74 | $10.77 | 3700 |
| 2025-02-04 | 10.74 | $10.75 | — |
| 2025-02-03 | 10.74 | $10.75 | — |
| 2025-01-31 | 10.74 | $10.75 | — |
| 2025-01-30 | 10.73 | $10.75 | — |
| 2025-01-29 | 10.73 | $10.75 | — |
| 2025-01-28 | 10.73 | $10.75 | — |
| 2025-01-27 | 10.73 | $10.75 | 11325 |
| 2025-01-24 | 10.73 | $10.76 | 600 |
| 2025-01-23 | 10.72 | $10.76 | 51031 |
| 2025-01-22 | 10.72 | $10.75 | — |
| 2025-01-21 | 10.72 | $10.75 | — |
| 2025-01-17 | 10.71 | $10.75 | 200 |
| 2025-01-16 | 10.71 | $10.78 | 206 |
| 2025-01-15 | 10.70 | $10.75 | — |
| 2025-01-14 | 10.70 | $10.75 | — |
| 2025-01-13 | 10.69 | $10.75 | 501 |
| 2025-01-10 | 10.69 | $10.72 | — |
| 2025-01-08 | 10.68 | $10.72 | 5119 |
| 2025-01-07 | 10.68 | $10.72 | 98537 |
| 2025-01-06 | 10.67 | $10.68 | — |
| 2025-01-03 | 10.67 | $10.68 | 100 |
| 2025-01-02 | 10.67 | $10.69 | 151908 |
| 2024-12-31 | 10.67 | $10.68 | — |
| 2024-12-30 | 10.67 | $10.68 | — |
| 2024-12-27 | 10.67 | $10.68 | — |
| 2024-12-26 | 10.67 | $10.68 | — |
| 2024-12-24 | 10.67 | $10.68 | — |
| 2024-12-23 | 10.66 | $10.68 | — |
| 2024-12-20 | 10.66 | $10.68 | — |
| 2024-12-19 | 10.66 | $10.68 | — |
| 2024-12-18 | 10.66 | $10.68 | — |
| 2024-12-17 | 10.66 | $10.68 | — |
| 2024-12-16 | 10.65 | $10.68 | — |
| 2024-12-13 | 10.65 | $10.68 | — |
| 2024-12-12 | 10.65 | $10.68 | 501 |
| 2024-12-11 | 10.64 | $10.70 | 400 |
| 2024-12-10 | 10.64 | $10.67 | — |
| 2024-12-09 | 10.63 | $10.67 | — |
| 2024-12-06 | 10.63 | $10.67 | — |
| 2024-12-05 | 10.63 | $10.67 | 7600 |
| 2024-12-04 | 10.62 | $10.66 | 50000 |
| 2024-12-03 | 10.62 | $10.64 | — |
| 2024-12-02 | 10.62 | $10.64 | 101 |
| 2024-11-29 | 10.61 | $10.62 | — |
| 2024-11-27 | 10.61 | $10.62 | — |
| 2024-11-26 | 10.61 | $10.62 | — |
| 2024-11-25 | 10.61 | $10.62 | — |
| 2024-11-22 | 10.61 | $10.62 | — |
| 2024-11-21 | 10.61 | $10.62 | 3000 |
| 2024-11-20 | 10.61 | $10.63 | — |
| 2024-11-19 | 10.61 | $10.63 | 4017 |
| 2024-11-18 | 10.60 | $10.64 | 130106 |
| 2024-11-15 | 10.60 | $10.63 | — |
| 2024-11-14 | 10.60 | $10.63 | 503 |
| 2024-11-13 | 10.59 | $10.63 | 703 |
| 2024-11-12 | 10.59 | $10.63 | 3000 |
| 2024-11-11 | 10.58 | $10.61 | — |
| 2024-11-08 | 10.58 | $10.62 | 108 |
| 2024-11-07 | 10.58 | $10.62 | 18046 |
| 2024-11-06 | 10.57 | $10.62 | 3000 |
| 2024-11-05 | 10.57 | $10.60 | 20001 |
| 2024-11-04 | 10.56 | $10.59 | 502 |
| 2024-11-01 | 10.56 | $10.58 | 4400 |
| 2024-10-31 | 10.56 | $10.60 | — |
| 2024-10-30 | 10.55 | $10.60 | — |
| 2024-10-29 | 10.55 | $10.60 | 26708 |
| 2024-10-28 | 10.54 | $10.64 | 828 |
| 2024-10-25 | 10.53 | $10.62 | — |
| 2024-10-24 | 10.53 | $10.62 | — |
| 2024-10-23 | 10.52 | $10.62 | 5908 |
| 2024-10-22 | 10.50 | $10.56 | — |
| 2024-10-21 | 10.50 | $10.56 | 3148 |
| 2024-10-18 | 10.49 | $10.69 | 3744 |
| 2024-10-17 | 10.47 | $10.56 | 615 |
| 2024-10-16 | 10.46 | $10.48 | — |
| 2024-10-15 | 10.46 | $10.48 | 4300 |
| 2024-10-14 | 10.46 | $10.50 | — |
| 2024-10-11 | 10.45 | $10.50 | — |
| 2024-10-10 | 10.45 | $10.50 | — |
| 2024-10-09 | 10.44 | $10.50 | 101 |
| 2024-10-08 | 10.44 | $10.47 | 89623 |
| 2024-10-07 | 10.43 | $10.47 | — |
| 2024-10-04 | 10.43 | $10.47 | 5400 |
| 2024-10-03 | 10.43 | $10.47 | 2300 |
| 2024-10-02 | 10.42 | $10.45 | — |
| 2024-10-01 | 10.42 | $10.45 | 100 |
| 2024-09-30 | 10.41 | $10.45 | — |
| 2024-09-27 | 10.41 | $10.45 | 23037 |
| 2024-09-26 | 10.41 | $10.46 | 7725 |
| 2024-09-25 | 10.40 | $10.47 | — |
| 2024-09-24 | 10.39 | $10.47 | 3400 |
| 2024-09-23 | 10.39 | $10.47 | 9623 |
| 2024-09-20 | 10.38 | $10.47 | 1100 |
| 2024-09-19 | 10.37 | $10.46 | 41314 |
| 2024-09-18 | 10.36 | $10.45 | 10100 |
| 2024-09-17 | 10.35 | $10.45 | 500 |
| 2024-09-16 | 10.34 | $10.37 | — |
| 2024-09-13 | 10.33 | $10.37 | 311 |
| 2024-09-12 | 10.33 | $10.32 | 2869 |
| 2024-09-11 | 10.33 | $10.34 | — |
| 2024-09-10 | 10.33 | $10.34 | 566213 |
| 2024-09-09 | 10.33 | $10.34 | 21500 |
| 2024-09-06 | 10.33 | $10.34 | 15900 |
| 2024-09-05 | 10.33 | $10.34 | 35159 |
| 2024-09-04 | 10.33 | $10.31 | 17907 |
| 2024-09-03 | 10.33 | $10.34 | 30400 |
| 2024-08-30 | 10.33 | $10.34 | 57230 |
| 2024-08-29 | 10.33 | $10.34 | — |
| 2024-08-28 | 10.32 | $10.34 | 367000 |
| 2024-08-27 | 10.32 | $10.34 | 101 |
| 2024-08-26 | 10.32 | $10.34 | — |
| 2024-08-23 | 10.32 | $10.34 | — |
| 2024-08-22 | 10.32 | $10.34 | — |
| 2024-08-21 | 10.31 | $10.34 | 225834 |
| 2024-08-20 | 10.31 | $10.33 | — |
| 2024-08-19 | 10.31 | $10.33 | 100 |
| 2024-08-16 | 10.31 | $10.33 | 5039 |
| 2024-08-15 | 10.30 | $10.33 | 1800 |
| 2024-08-14 | 10.30 | $10.33 | 126200 |
| 2024-08-13 | 10.30 | $10.32 | 75504 |
| 2024-08-12 | 10.29 | $10.32 | 602 |
| 2024-08-09 | 10.29 | $10.32 | 46531 |
| 2024-08-08 | 10.29 | $10.30 | 373728 |
| 2024-08-07 | 10.29 | $10.32 | 104 |
| 2024-08-06 | 10.28 | $10.31 | — |
| 2024-08-05 | 10.28 | $10.31 | 135723 |
| 2024-08-02 | 10.28 | $10.31 | — |
| 2024-08-01 | 10.28 | $10.31 | 25100 |
| 2024-07-31 | 10.27 | $10.31 | 1800 |
| 2024-07-30 | 10.27 | $10.30 | 303 |
| 2024-07-29 | 10.26 | $10.30 | 10300 |
| 2024-07-26 | 10.26 | $10.28 | — |
| 2024-07-25 | 10.26 | $10.28 | — |
| 2024-07-24 | 10.26 | $10.28 | 2400 |
| 2024-07-23 | 10.25 | $10.28 | 7408 |
| 2024-07-22 | 10.25 | $10.29 | 3387 |
| 2024-07-18 | 10.25 | $10.27 | 2495 |
| 2024-07-15 | 10.24 | $10.26 | 37 |
| 2024-07-12 | 10.24 | $10.28 | 1118 |
| 2024-07-11 | 10.24 | $10.26 | 64834 |
| 2024-07-10 | 10.24 | $10.25 | 24535 |
| 2024-07-09 | 10.24 | $10.25 | 196211 |
| 2024-07-08 | 10.23 | $10.25 | 538982 |
| 2024-07-02 | 10.23 | $10.24 | — |
| 2024-07-01 | 10.23 | $10.24 | — |
| 2024-06-28 | 10.23 | $10.24 | 126 |
| 2024-06-27 | 10.23 | $10.25 | 46624 |
| 2024-06-26 | 10.23 | $10.25 | 20002 |
| 2024-06-25 | 10.23 | $10.25 | 8501 |
| 2024-06-24 | 10.22 | $10.24 | 5586 |
| 2024-06-21 | 10.22 | $10.23 | — |
| 2024-06-20 | 10.22 | $10.23 | 5813 |
| 2024-06-18 | 10.22 | $10.23 | 237005 |
| 2024-06-17 | 10.22 | $10.22 | 628 |
| 2024-06-14 | 10.22 | $10.23 | — |
| 2024-06-13 | 10.22 | $10.23 | — |
| 2024-06-12 | 10.22 | $10.23 | 1074 |
| 2024-06-11 | 10.21 | $10.23 | 3355 |
| 2024-06-10 | 10.21 | $10.24 | 532 |
| 2024-06-07 | 10.21 | $10.23 | 12023 |
| 2024-06-06 | 10.21 | $10.23 | 6283 |
| 2024-06-05 | 10.21 | $10.23 | 5595 |
| 2024-06-04 | 10.20 | $10.23 | 6651 |
| 2024-06-03 | 10.20 | $10.23 | 1133 |
| 2024-05-31 | 10.20 | $10.23 | — |
| 2024-05-30 | 10.19 | $10.23 | 15253 |
| 2024-05-29 | 10.19 | $10.22 | 5880 |
| 2024-05-28 | 10.19 | $10.20 | 248 |
| 2024-05-24 | 10.19 | $10.20 | 52807 |
| 2024-05-23 | 10.18 | $10.21 | — |
| 2024-05-22 | 10.18 | $10.21 | 4341 |
| 2024-05-21 | 10.18 | $10.21 | 16261 |
| 2024-05-20 | 10.17 | $10.20 | 690 |
| 2024-05-17 | 10.17 | $10.18 | — |
| 2024-05-16 | 10.17 | $10.18 | 2876 |
| 2024-05-15 | 10.17 | $10.18 | — |
| 2024-05-14 | 10.17 | $10.18 | 100119 |
| 2024-05-13 | 10.17 | $10.19 | 4916 |
| 2024-05-10 | 10.17 | $10.18 | — |
| 2024-05-09 | 10.16 | $10.18 | 3403 |
| 2024-05-08 | 10.16 | $10.18 | — |
| 2024-05-07 | 10.16 | $10.18 | 875 |
| 2024-05-06 | 10.16 | $10.17 | 310 |
| 2024-05-03 | 10.16 | $10.17 | — |
| 2024-05-02 | 10.16 | $10.17 | — |
| 2024-05-01 | 10.15 | $10.17 | 60007 |
| 2024-04-30 | 10.15 | $10.17 | 2734 |
| 2024-04-29 | 10.15 | $10.18 | — |
| 2024-04-26 | 10.15 | $10.18 | — |
| 2024-04-25 | 10.15 | $10.18 | 69763 |
| 2024-04-24 | 10.14 | $10.16 | 26197 |
| 2024-04-23 | 10.14 | $10.17 | 5152 |
| 2024-04-22 | 10.14 | $10.17 | — |
| 2024-04-19 | 10.13 | $10.17 | — |
| 2024-04-18 | 10.13 | $10.17 | 438 |
| 2024-04-17 | 10.13 | $10.17 | — |
| 2024-04-16 | 10.12 | $10.17 | 5616 |
| 2024-04-15 | 10.12 | $10.16 | 4004 |
| 2024-04-12 | 10.11 | $10.15 | — |
| 2024-04-11 | 10.11 | $10.15 | 100 |
| 2024-04-10 | 10.10 | $10.15 | 6422 |
| 2024-04-09 | 10.10 | $10.15 | 123 |
| 2024-04-08 | 10.09 | $10.15 | 20010 |
| 2024-04-05 | 10.08 | $10.13 | 19018 |
| 2024-04-04 | 10.08 | $10.12 | 4081 |
| 2024-04-03 | 10.08 | $10.07 | — |
| 2024-04-02 | 10.08 | $10.07 | — |
| 2024-04-01 | 10.08 | $10.07 | — |
| 2024-03-28 | 10.08 | $10.07 | — |
| 2024-03-27 | 10.08 | $10.07 | — |
| 2024-03-26 | 10.08 | $10.07 | — |
| 2024-03-25 | 10.08 | $10.07 | — |
| 2024-03-22 | 10.08 | $10.07 | — |
| 2024-03-21 | 10.08 | $10.07 | — |
| 2024-03-20 | 10.08 | $10.07 | — |
| 2024-03-19 | 10.09 | $10.07 | — |
| 2024-03-18 | 10.09 | $10.07 | — |
| 2024-03-15 | 10.09 | $10.07 | — |
| 2024-03-14 | 10.09 | $10.07 | — |
| 2024-03-13 | 10.09 | $10.07 | — |
| 2024-03-12 | 10.10 | $10.07 | — |
| 2024-03-11 | 10.10 | $10.07 | — |
| 2024-03-08 | 10.10 | $10.07 | 502 |
| 2024-03-07 | 10.11 | $10.10 | — |
| 2024-03-06 | 10.11 | $10.10 | — |
| 2024-03-05 | 10.11 | $10.10 | — |
| 2024-03-04 | 10.11 | $10.10 | 1807 |
| 2024-03-01 | 10.11 | $10.10 | 302 |
| 2024-02-29 | 10.11 | $10.03 | 2801 |
| 2024-02-28 | 10.12 | $10.10 | 863 |
| 2024-02-27 | 10.12 | $10.12 | — |
| 2024-02-26 | 10.12 | $10.12 | — |
| 2024-02-23 | 10.12 | $10.12 | — |
| 2024-02-22 | 10.12 | $10.12 | — |
| 2024-02-21 | 10.12 | $10.12 | 1628 |
| 2024-02-20 | 10.12 | $10.13 | — |
| 2024-02-16 | 10.12 | $10.13 | — |
| 2024-02-15 | 10.12 | $10.13 | 203 |
| 2024-02-14 | 10.11 | $10.13 | — |
| 2024-02-13 | 10.11 | $10.13 | — |
| 2024-02-12 | 10.11 | $10.13 | — |
| 2024-02-09 | 10.11 | $10.13 | — |
| 2024-02-08 | 10.11 | $10.13 | — |
| 2024-02-07 | 10.11 | $10.13 | — |
| 2024-02-06 | 10.10 | $10.13 | — |
| 2024-02-05 | 10.10 | $10.13 | — |
| 2024-02-02 | 10.10 | $10.13 | — |
| 2024-02-01 | 10.09 | $10.13 | — |
| 2024-01-31 | 10.09 | $10.13 | — |
| 2024-01-30 | 10.08 | $10.13 | 653 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.12
2026-07-17
Close Price
$12.14
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.07
Average
10.97
Maximum
12.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.12 | $12.14 | — |
| 2026-07-14 | 12.11 | $12.14 | — |
| 2026-07-13 | 12.10 | $12.14 | — |
| 2026-07-10 | 12.10 | $12.14 | — |
| 2026-07-09 | 12.09 | $12.14 | — |
| 2026-07-08 | 12.08 | $12.14 | — |
| 2026-07-07 | 12.07 | $12.14 | 2029 |
| 2026-07-06 | 12.06 | $12.14 | 2029 |
| 2026-07-02 | 12.05 | $12.00 | 1100 |
| 2026-07-01 | 12.06 | $12.18 | 110 |
| 2026-06-30 | 12.05 | $12.14 | 229 |
| 2026-06-29 | 12.04 | $12.10 | 229 |
| 2026-06-26 | 12.04 | $12.10 | 1809 |
| 2026-06-25 | 12.04 | $12.09 | 2 |
| 2026-06-24 | 12.04 | $12.09 | 900 |
| 2026-06-23 | 12.05 | $12.00 | 228 |
| 2026-06-22 | 12.06 | $11.98 | 5 |
| 2026-06-18 | 12.08 | $11.98 | 6 |
| 2026-06-17 | 12.09 | $11.98 | — |
| 2026-06-16 | 12.11 | $11.98 | 500 |
| 2026-06-15 | 12.13 | $11.97 | 19 |
| 2026-06-12 | 12.14 | $11.97 | 3 |
| 2026-06-11 | 12.16 | $11.97 | 1037 |
| 2026-06-10 | 12.18 | $12.05 | 3200 |
| 2026-06-09 | 12.19 | $12.05 | — |
| 2026-06-08 | 12.20 | $12.05 | 2824 |
| 2026-06-05 | 12.20 | $12.15 | 99 |
| 2026-06-04 | 12.20 | $12.15 | 35100 |
| 2026-06-03 | 12.19 | $12.25 | 20235 |
| 2026-06-02 | 12.18 | $12.30 | 4433 |
| 2026-06-01 | 12.16 | $12.20 | 2005 |
| 2026-05-29 | 12.14 | $12.30 | 11200 |
| 2026-05-28 | 12.12 | $12.65 | 327 |
| 2026-05-27 | 12.06 | $12.03 | 6500 |
| 2026-05-26 | 12.06 | $12.75 | 4336 |
| 2026-05-22 | 11.98 | $12.08 | 7400 |
| 2026-05-21 | 11.97 | $12.02 | 819 |
| 2026-05-20 | 11.96 | $12.00 | 700 |
| 2026-05-19 | 11.96 | $12.05 | 2100 |
| 2026-05-18 | 11.95 | $12.05 | 406 |
| 2026-05-15 | 11.94 | $11.99 | 1420 |
| 2026-05-14 | 11.93 | $12.03 | 1000 |
| 2026-05-13 | 11.92 | $11.96 | 4837 |
| 2026-05-12 | 11.92 | $11.88 | 2700 |
| 2026-05-11 | 11.92 | $11.79 | 5521 |
| 2026-05-08 | 11.94 | $11.89 | 500 |
| 2026-05-07 | 11.94 | $11.89 | 504 |
| 2026-05-06 | 11.95 | $11.93 | 7210 |
| 2026-05-05 | 11.95 | $12.00 | — |
| 2026-05-04 | 11.95 | $12.00 | 1327 |
| 2026-05-01 | 11.94 | $11.95 | 1159 |
| 2026-04-30 | 11.94 | $11.90 | — |
| 2026-04-29 | 11.95 | $11.90 | 500 |
| 2026-04-28 | 11.95 | $11.95 | 150 |
| 2026-04-27 | 11.95 | $11.95 | 1433 |
| 2026-04-24 | 11.95 | $11.95 | — |
| 2026-04-23 | 11.95 | $11.95 | — |
| 2026-04-22 | 11.95 | $11.95 | 214 |
| 2026-04-21 | 11.95 | $11.95 | — |
| 2026-04-20 | 11.95 | $11.95 | 2 |
| 2026-04-17 | 11.95 | $11.95 | 2 |
| 2026-04-16 | 11.95 | $11.95 | 300 |
| 2026-04-15 | 11.95 | $11.95 | 1 |
| 2026-04-14 | 11.95 | $11.95 | 1 |
| 2026-04-13 | 11.95 | $11.95 | 1 |
| 2026-04-10 | 11.95 | $11.95 | — |
| 2026-04-09 | 11.95 | $11.95 | 1 |
| 2026-04-08 | 11.95 | $11.95 | 10300 |
| 2026-04-07 | 11.95 | $11.95 | 1 |
| 2026-04-06 | 11.95 | $11.95 | 1 |
| 2026-04-02 | 11.95 | $11.95 | 1 |
| 2026-04-01 | 11.95 | $11.95 | 3004 |
| 2026-03-31 | 11.95 | $11.95 | 2 |
| 2026-03-30 | 11.95 | $11.95 | 10 |
| 2026-03-27 | 11.94 | $11.95 | 300 |
| 2026-03-26 | 11.94 | $11.95 | 1600 |
| 2026-03-25 | 11.94 | $11.94 | 1 |
| 2026-03-24 | 11.94 | $11.94 | 402 |
| 2026-03-23 | 11.94 | $11.95 | 1 |
| 2026-03-20 | 11.93 | $11.95 | 202 |
| 2026-03-19 | 11.93 | $11.95 | 400 |
| 2026-03-18 | 11.92 | $11.95 | 1 |
| 2026-03-17 | 11.92 | $11.95 | 5 |
| 2026-03-16 | 11.92 | $11.95 | — |
| 2026-03-13 | 11.91 | $11.95 | 1800 |
| 2026-03-12 | 11.91 | $11.90 | 4851 |
| 2026-03-11 | 11.91 | $11.91 | 6400 |
| 2026-03-10 | 11.91 | $12.00 | 5832 |
| 2026-03-09 | 11.89 | $12.00 | 5900 |
| 2026-03-06 | 11.89 | $11.92 | 5 |
| 2026-03-05 | 11.88 | $11.92 | 6520 |
| 2026-03-04 | 11.88 | $11.92 | 6520 |
| 2026-03-03 | 11.88 | $11.84 | 1 |
| 2026-03-02 | 11.88 | $11.84 | 1047 |
| 2026-02-27 | 11.89 | $11.85 | — |
| 2026-02-26 | 11.89 | $11.85 | 9000 |
| 2026-02-25 | 11.89 | $11.85 | 28901 |
| 2026-02-24 | 11.90 | $11.90 | 1800 |
| 2026-02-23 | 11.90 | $11.80 | 2805 |
| 2026-02-20 | 11.90 | $11.86 | 410 |
| 2026-02-19 | 11.91 | $11.95 | — |
| 2026-02-18 | 11.90 | $11.95 | 12 |
| 2026-02-17 | 11.89 | $11.95 | — |
| 2026-02-13 | 11.88 | $11.95 | 13138 |
| 2026-02-12 | 11.87 | $11.88 | 314 |
| 2026-02-11 | 11.86 | $11.87 | 666 |
| 2026-02-10 | 11.86 | $11.87 | 1347 |
| 2026-02-09 | 11.86 | $11.85 | 1200 |
| 2026-02-06 | 11.86 | $12.10 | 500 |
| 2026-02-05 | 11.83 | $11.85 | 1400 |
| 2026-02-04 | 11.83 | $11.87 | 2400 |
| 2026-02-03 | 11.82 | $11.85 | 1516 |
| 2026-02-02 | 11.82 | $11.87 | 3136 |
| 2026-01-30 | 11.81 | $11.90 | 8312 |
| 2026-01-29 | 11.80 | $11.88 | 2815 |
| 2026-01-28 | 11.79 | $11.88 | 5992 |
| 2026-01-27 | 11.78 | $11.80 | 516 |
| 2026-01-26 | 11.78 | $11.76 | 2700 |
| 2026-01-23 | 11.78 | $11.72 | 1038 |
| 2026-01-22 | 11.79 | $11.72 | 3100 |
| 2026-01-21 | 11.80 | $11.78 | 4024 |
| 2026-01-20 | 11.80 | $11.74 | 697 |
| 2026-01-16 | 11.80 | $11.72 | 2130 |
| 2026-01-15 | 11.80 | $11.86 | 290 |
| 2026-01-14 | 11.79 | $11.86 | 1313 |
| 2026-01-13 | 11.78 | $11.87 | 1018 |
| 2026-01-12 | 11.77 | $11.87 | 2123 |
| 2026-01-09 | 11.75 | $11.80 | 4800 |
| 2026-01-08 | 11.75 | $11.72 | 2341 |
| 2026-01-07 | 11.74 | $11.84 | 4608 |
| 2026-01-06 | 11.73 | $11.75 | 16400 |
| 2026-01-05 | 11.72 | $11.80 | 30200 |
| 2026-01-02 | 11.71 | $11.91 | 42700 |
| 2025-12-31 | 11.69 | $11.88 | 109934 |
| 2025-12-30 | 11.66 | $11.66 | 15 |
| 2025-12-29 | 11.66 | $11.66 | 2448 |
| 2025-12-26 | 11.66 | $11.75 | 2100 |
| 2025-12-24 | 11.64 | $11.75 | 446 |
| 2025-12-23 | 11.62 | $11.75 | 121200 |
| 2025-12-22 | 11.60 | $11.70 | 5116 |
| 2025-12-19 | 11.58 | $11.61 | 400 |
| 2025-12-18 | 11.57 | $11.67 | 5600 |
| 2025-12-17 | 11.55 | $11.61 | 9862 |
| 2025-12-16 | 11.53 | $11.63 | 600 |
| 2025-12-15 | 11.51 | $11.64 | 6335 |
| 2025-12-12 | 11.49 | $11.57 | 4426 |
| 2025-12-11 | 11.47 | $11.63 | 3800 |
| 2025-12-10 | 11.45 | $11.63 | 27500 |
| 2025-12-09 | 11.42 | $11.63 | 6311 |
| 2025-12-08 | 11.39 | $11.60 | 1502 |
| 2025-12-05 | 11.37 | $11.55 | 8 |
| 2025-12-04 | 11.34 | $11.55 | 1 |
| 2025-12-03 | 11.32 | $11.55 | 33 |
| 2025-12-02 | 11.30 | $11.55 | 123 |
| 2025-12-01 | 11.27 | $11.55 | 32138 |
| 2025-11-28 | 11.24 | $11.21 | 7 |
| 2025-11-26 | 11.25 | $11.21 | — |
| 2025-11-25 | 11.25 | $11.21 | 2 |
| 2025-11-24 | 11.25 | $11.21 | — |
| 2025-11-21 | 11.26 | $11.21 | 36 |
| 2025-11-20 | 11.26 | $11.21 | — |
| 2025-11-19 | 11.27 | $11.21 | — |
| 2025-11-18 | 11.27 | $11.21 | — |
| 2025-11-17 | 11.28 | $11.21 | 101 |
| 2025-11-14 | 11.28 | $11.33 | 51 |
| 2025-11-13 | 11.28 | $11.33 | — |
| 2025-11-12 | 11.27 | $11.33 | — |
| 2025-11-11 | 11.27 | $11.33 | — |
| 2025-11-10 | 11.26 | $11.33 | 2804 |
| 2025-11-07 | 11.25 | $11.25 | — |
| 2025-11-06 | 11.26 | $11.25 | 1201 |
| 2025-11-05 | 11.26 | $11.44 | 1700 |
| 2025-11-04 | 11.24 | $11.20 | — |
| 2025-11-03 | 11.24 | $11.20 | 102 |
| 2025-10-31 | 11.25 | $11.20 | 101 |
| 2025-10-30 | 11.25 | $11.20 | 401 |
| 2025-10-29 | 11.26 | $11.20 | — |
| 2025-10-28 | 11.26 | $11.20 | 328 |
| 2025-10-27 | 11.27 | $11.24 | 102 |
| 2025-10-24 | 11.27 | $11.44 | 200 |
| 2025-10-23 | 11.25 | $11.20 | 305 |
| 2025-10-22 | 11.25 | $11.20 | — |
| 2025-10-21 | 11.26 | $11.20 | 1015 |
| 2025-10-20 | 11.26 | $11.20 | 1018 |
| 2025-10-17 | 11.26 | $11.41 | 300 |
| 2025-10-16 | 11.24 | $11.23 | — |
| 2025-10-15 | 11.24 | $11.23 | 2911 |
| 2025-10-14 | 11.24 | $11.48 | 3013 |
| 2025-10-13 | 11.21 | $11.48 | 3014 |
| 2025-10-10 | 11.18 | $11.18 | — |
| 2025-10-09 | 11.18 | $11.18 | — |
| 2025-10-08 | 11.18 | $11.18 | — |
| 2025-10-07 | 11.18 | $11.18 | 300 |
| 2025-10-06 | 11.18 | $11.18 | — |
| 2025-10-03 | 11.17 | $11.18 | — |
| 2025-10-02 | 11.17 | $11.18 | 105 |
| 2025-10-01 | 11.17 | $11.20 | 105 |
| 2025-09-30 | 11.16 | $11.48 | 100 |
| 2025-09-29 | 11.13 | $11.13 | 103 |
| 2025-09-26 | 11.13 | $11.13 | 200 |
| 2025-09-25 | 11.13 | $11.13 | — |
| 2025-09-24 | 11.13 | $11.13 | 120 |
| 2025-09-23 | 11.13 | $11.13 | — |
| 2025-09-22 | 11.13 | $11.13 | 101 |
| 2025-09-19 | 11.13 | $11.13 | — |
| 2025-09-18 | 11.13 | $11.13 | — |
| 2025-09-17 | 11.13 | $11.13 | — |
| 2025-09-16 | 11.13 | $11.13 | — |
| 2025-09-15 | 11.12 | $11.13 | 205 |
| 2025-09-12 | 11.12 | $11.13 | — |
| 2025-09-11 | 11.12 | $11.13 | — |
| 2025-09-10 | 11.12 | $11.13 | — |
| 2025-09-09 | 11.12 | $11.13 | 130 |
| 2025-09-08 | 11.12 | $11.12 | — |
| 2025-09-05 | 11.12 | $11.12 | 102 |
| 2025-09-04 | 11.12 | $11.12 | 104 |
| 2025-09-03 | 11.12 | $11.12 | 106 |
| 2025-09-02 | 11.12 | $11.12 | — |
| 2025-08-29 | 11.12 | $11.12 | — |
| 2025-08-28 | 11.12 | $11.12 | 2855 |
| 2025-08-27 | 11.12 | $11.12 | — |
| 2025-08-26 | 11.12 | $11.12 | 1 |
| 2025-08-25 | 11.12 | $11.12 | 26 |
| 2025-08-22 | 11.12 | $11.12 | 109 |
| 2025-08-21 | 11.12 | $11.12 | 131 |
| 2025-08-20 | 11.12 | $11.12 | 901 |
| 2025-08-19 | 11.12 | $11.13 | 112 |
| 2025-08-18 | 11.12 | $11.13 | 203 |
| 2025-08-15 | 11.12 | $11.12 | — |
| 2025-08-14 | 11.12 | $11.12 | — |
| 2025-08-13 | 11.12 | $11.12 | 103 |
| 2025-08-12 | 11.12 | $11.12 | 115 |
| 2025-08-11 | 11.12 | $11.12 | 110 |
| 2025-08-08 | 11.12 | $11.12 | 109 |
| 2025-08-07 | 11.12 | $11.12 | 200 |
| 2025-08-06 | 11.12 | $11.12 | — |
| 2025-08-05 | 11.12 | $11.12 | 500 |
| 2025-08-04 | 11.12 | $11.12 | 215 |
| 2025-08-01 | 11.12 | $11.12 | 105 |
| 2025-07-31 | 11.12 | $11.13 | 115 |
| 2025-07-30 | 11.12 | $11.12 | — |
| 2025-07-29 | 11.12 | $11.12 | — |
| 2025-07-28 | 11.12 | $11.12 | 109 |
| 2025-07-25 | 11.13 | $11.12 | — |
| 2025-07-24 | 11.13 | $11.12 | 109 |
| 2025-07-23 | 11.13 | $11.12 | 109 |
| 2025-07-22 | 11.13 | $11.12 | 102 |
| 2025-07-21 | 11.14 | $11.12 | 103 |
| 2025-07-18 | 11.14 | $11.12 | 104 |
| 2025-07-17 | 11.15 | $11.12 | 116 |
| 2025-07-16 | 11.15 | $11.05 | — |
| 2025-07-15 | 11.16 | $11.05 | 600 |
| 2025-07-14 | 11.17 | $11.11 | 1648 |
| 2025-07-11 | 11.17 | $11.15 | 1000 |
| 2025-07-10 | 11.17 | $11.19 | — |
| 2025-07-09 | 11.17 | $11.19 | 207 |
| 2025-07-08 | 11.16 | $11.15 | 245 |
| 2025-07-07 | 11.15 | $11.23 | — |
| 2025-07-03 | 11.14 | $11.23 | 103 |
| 2025-07-02 | 11.13 | $11.15 | 145 |
| 2025-07-01 | 11.12 | $11.15 | — |
| 2025-06-30 | 11.11 | $11.15 | 118 |
| 2025-06-27 | 11.11 | $11.14 | 101 |
| 2025-06-26 | 11.10 | $11.24 | 1900 |
| 2025-06-25 | 11.08 | $11.18 | 108 |
| 2025-06-24 | 11.07 | $11.24 | 207579 |
| 2025-06-23 | 11.05 | $11.24 | 207700 |
| 2025-06-20 | 11.03 | $11.42 | 177200 |
| 2025-06-18 | 10.98 | $10.90 | 800 |
| 2025-06-17 | 10.99 | $10.90 | 4033 |
| 2025-06-16 | 11.00 | $11.05 | 4231 |
| 2025-06-13 | 11.00 | $10.95 | 211 |
| 2025-06-12 | 11.00 | $10.92 | 111 |
| 2025-06-11 | 11.01 | $11.03 | — |
| 2025-06-10 | 11.01 | $11.03 | — |
| 2025-06-09 | 11.00 | $11.03 | 202 |
| 2025-06-06 | 11.00 | $11.01 | 17 |
| 2025-06-05 | 11.00 | $11.01 | — |
| 2025-06-04 | 10.99 | $11.01 | — |
| 2025-06-03 | 10.99 | $11.01 | 60000 |
| 2025-06-02 | 10.99 | $11.03 | 1325 |
| 2025-05-30 | 10.98 | $11.01 | 1200 |
| 2025-05-29 | 10.98 | $11.00 | 29308 |
| 2025-05-28 | 10.97 | $11.00 | 2100 |
| 2025-05-27 | 10.97 | $10.99 | 103 |
| 2025-05-23 | 10.97 | $10.98 | 27 |
| 2025-05-22 | 10.97 | $10.98 | — |
| 2025-05-21 | 10.97 | $10.98 | — |
| 2025-05-20 | 10.96 | $10.98 | 2 |
| 2025-05-19 | 10.96 | $10.98 | — |
| 2025-05-16 | 10.96 | $10.98 | 539382 |
| 2025-05-15 | 10.96 | $10.98 | 138269 |
| 2025-05-14 | 10.96 | $10.95 | — |
| 2025-05-13 | 10.96 | $10.95 | — |
| 2025-05-12 | 10.96 | $10.95 | — |
| 2025-05-09 | 10.96 | $10.95 | — |
| 2025-05-08 | 10.96 | $10.95 | — |
| 2025-05-07 | 10.96 | $10.95 | 500 |
| 2025-05-06 | 10.96 | $10.97 | 200 |
| 2025-05-05 | 10.95 | $10.96 | 6119 |
| 2025-05-02 | 10.95 | $10.96 | — |
| 2025-05-01 | 10.95 | $10.96 | — |
| 2025-04-30 | 10.95 | $10.96 | — |
| 2025-04-29 | 10.94 | $10.96 | — |
| 2025-04-28 | 10.94 | $10.96 | — |
| 2025-04-25 | 10.94 | $10.96 | 14042 |
| 2025-04-24 | 10.93 | $10.97 | 215 |
| 2025-04-23 | 10.93 | $10.97 | — |
| 2025-04-22 | 10.92 | $10.97 | — |
| 2025-04-21 | 10.91 | $10.97 | 1000 |
| 2025-04-17 | 10.91 | $10.93 | 208 |
| 2025-04-16 | 10.90 | $10.94 | 56249 |
| 2025-04-15 | 10.90 | $10.91 | — |
| 2025-04-14 | 10.90 | $10.91 | — |
| 2025-04-11 | 10.89 | $10.91 | — |
| 2025-04-10 | 10.89 | $10.92 | 623 |
| 2025-04-09 | 10.89 | $10.90 | — |
| 2025-04-08 | 10.89 | $10.90 | — |
| 2025-04-07 | 10.88 | $10.90 | — |
| 2025-04-04 | 10.88 | $10.90 | 175027 |
| 2025-04-03 | 10.88 | $10.90 | 66523 |
| 2025-04-02 | 10.88 | $10.89 | 1300 |
| 2025-04-01 | 10.87 | $10.89 | 1013 |
| 2025-03-31 | 10.87 | $10.89 | 1622 |
| 2025-03-28 | 10.87 | $10.89 | 700 |
| 2025-03-27 | 10.87 | $10.86 | — |
| 2025-03-26 | 10.87 | $10.86 | — |
| 2025-03-25 | 10.87 | $10.86 | 300 |
| 2025-03-24 | 10.87 | $10.88 | — |
| 2025-03-21 | 10.87 | $10.88 | 12192 |
| 2025-03-20 | 10.86 | $10.90 | 25200 |
| 2025-03-19 | 10.86 | $10.88 | 1261 |
| 2025-03-18 | 10.85 | $10.86 | 500 |
| 2025-03-17 | 10.85 | $10.85 | — |
| 2025-03-14 | 10.85 | $10.85 | 300 |
| 2025-03-13 | 10.85 | $10.86 | — |
| 2025-03-12 | 10.85 | $10.86 | 15000 |
| 2025-03-11 | 10.84 | $10.88 | — |
| 2025-03-10 | 10.84 | $10.88 | — |
| 2025-03-07 | 10.83 | $10.88 | 500 |
| 2025-03-06 | 10.82 | $10.85 | 146000 |
| 2025-03-05 | 10.82 | $10.85 | 402000 |
| 2025-03-04 | 10.81 | $10.86 | 2518 |
| 2025-03-03 | 10.81 | $10.85 | 11429 |
| 2025-02-28 | 10.80 | $10.82 | 1249 |
| 2025-02-27 | 10.80 | $10.82 | — |
| 2025-02-26 | 10.79 | $10.82 | — |
| 2025-02-25 | 10.79 | $10.82 | — |
| 2025-02-24 | 10.78 | $10.82 | 600 |
| 2025-02-21 | 10.78 | $10.82 | — |
| 2025-02-20 | 10.77 | $10.82 | 1202 |
| 2025-02-19 | 10.77 | $10.81 | 29101 |
| 2025-02-18 | 10.76 | $10.77 | — |
| 2025-02-14 | 10.76 | $10.77 | — |
| 2025-02-13 | 10.76 | $10.77 | — |
| 2025-02-12 | 10.76 | $10.77 | 1001 |
| 2025-02-11 | 10.76 | $10.75 | 5000 |
| 2025-02-10 | 10.76 | $10.77 | — |
| 2025-02-07 | 10.76 | $10.77 | 2398 |
| 2025-02-06 | 10.76 | $10.77 | — |
| 2025-02-05 | 10.75 | $10.77 | 3700 |
| 2025-02-04 | 10.75 | $10.75 | — |
| 2025-02-03 | 10.75 | $10.75 | — |
| 2025-01-31 | 10.75 | $10.75 | — |
| 2025-01-30 | 10.75 | $10.75 | — |
| 2025-01-29 | 10.75 | $10.75 | — |
| 2025-01-28 | 10.74 | $10.75 | — |
| 2025-01-27 | 10.74 | $10.75 | 11325 |
| 2025-01-24 | 10.74 | $10.76 | 600 |
| 2025-01-23 | 10.73 | $10.76 | 51031 |
| 2025-01-22 | 10.73 | $10.75 | — |
| 2025-01-21 | 10.73 | $10.75 | — |
| 2025-01-17 | 10.72 | $10.75 | 200 |
| 2025-01-16 | 10.72 | $10.78 | 206 |
| 2025-01-15 | 10.71 | $10.75 | — |
| 2025-01-14 | 10.70 | $10.75 | — |
| 2025-01-13 | 10.70 | $10.75 | 501 |
| 2025-01-10 | 10.69 | $10.72 | — |
| 2025-01-08 | 10.69 | $10.72 | 5119 |
| 2025-01-07 | 10.68 | $10.72 | 98537 |
| 2025-01-06 | 10.68 | $10.68 | — |
| 2025-01-03 | 10.68 | $10.68 | 100 |
| 2025-01-02 | 10.68 | $10.69 | 151908 |
| 2024-12-31 | 10.68 | $10.68 | — |
| 2024-12-30 | 10.68 | $10.68 | — |
| 2024-12-27 | 10.68 | $10.68 | — |
| 2024-12-26 | 10.68 | $10.68 | — |
| 2024-12-24 | 10.68 | $10.68 | — |
| 2024-12-23 | 10.67 | $10.68 | — |
| 2024-12-20 | 10.67 | $10.68 | — |
| 2024-12-19 | 10.67 | $10.68 | — |
| 2024-12-18 | 10.67 | $10.68 | — |
| 2024-12-17 | 10.66 | $10.68 | — |
| 2024-12-16 | 10.66 | $10.68 | — |
| 2024-12-13 | 10.66 | $10.68 | — |
| 2024-12-12 | 10.65 | $10.68 | 501 |
| 2024-12-11 | 10.65 | $10.70 | 400 |
| 2024-12-10 | 10.65 | $10.67 | — |
| 2024-12-09 | 10.64 | $10.67 | — |
| 2024-12-06 | 10.64 | $10.67 | — |
| 2024-12-05 | 10.63 | $10.67 | 7600 |
| 2024-12-04 | 10.63 | $10.66 | 50000 |
| 2024-12-03 | 10.63 | $10.64 | — |
| 2024-12-02 | 10.63 | $10.64 | 101 |
| 2024-11-29 | 10.62 | $10.62 | — |
| 2024-11-27 | 10.62 | $10.62 | — |
| 2024-11-26 | 10.62 | $10.62 | — |
| 2024-11-25 | 10.62 | $10.62 | — |
| 2024-11-22 | 10.62 | $10.62 | — |
| 2024-11-21 | 10.62 | $10.62 | 3000 |
| 2024-11-20 | 10.62 | $10.63 | — |
| 2024-11-19 | 10.62 | $10.63 | 4017 |
| 2024-11-18 | 10.62 | $10.64 | 130106 |
| 2024-11-15 | 10.62 | $10.63 | — |
| 2024-11-14 | 10.61 | $10.63 | 503 |
| 2024-11-13 | 10.61 | $10.63 | 703 |
| 2024-11-12 | 10.61 | $10.63 | 3000 |
| 2024-11-11 | 10.61 | $10.61 | — |
| 2024-11-08 | 10.60 | $10.62 | 108 |
| 2024-11-07 | 10.60 | $10.62 | 18046 |
| 2024-11-06 | 10.60 | $10.62 | 3000 |
| 2024-11-05 | 10.59 | $10.60 | 20001 |
| 2024-11-04 | 10.59 | $10.59 | 502 |
| 2024-11-01 | 10.58 | $10.58 | 4400 |
| 2024-10-31 | 10.58 | $10.60 | — |
| 2024-10-30 | 10.58 | $10.60 | — |
| 2024-10-29 | 10.57 | $10.60 | 26708 |
| 2024-10-28 | 10.56 | $10.64 | 828 |
| 2024-10-25 | 10.55 | $10.62 | — |
| 2024-10-24 | 10.54 | $10.62 | — |
| 2024-10-23 | 10.53 | $10.62 | 5908 |
| 2024-10-22 | 10.52 | $10.56 | — |
| 2024-10-21 | 10.51 | $10.56 | 3148 |
| 2024-10-18 | 10.51 | $10.69 | 3744 |
| 2024-10-17 | 10.49 | $10.56 | 615 |
| 2024-10-16 | 10.48 | $10.48 | — |
| 2024-10-15 | 10.48 | $10.48 | 4300 |
| 2024-10-14 | 10.48 | $10.50 | — |
| 2024-10-11 | 10.47 | $10.50 | — |
| 2024-10-10 | 10.47 | $10.50 | — |
| 2024-10-09 | 10.46 | $10.50 | 101 |
| 2024-10-08 | 10.46 | $10.47 | 89623 |
| 2024-10-07 | 10.45 | $10.47 | — |
| 2024-10-04 | 10.45 | $10.47 | 5400 |
| 2024-10-03 | 10.44 | $10.47 | 2300 |
| 2024-10-02 | 10.44 | $10.45 | — |
| 2024-10-01 | 10.44 | $10.45 | 100 |
| 2024-09-30 | 10.43 | $10.45 | — |
| 2024-09-27 | 10.43 | $10.45 | 23037 |
| 2024-09-26 | 10.42 | $10.46 | 7725 |
| 2024-09-25 | 10.41 | $10.47 | — |
| 2024-09-24 | 10.40 | $10.47 | 3400 |
| 2024-09-23 | 10.39 | $10.47 | 9623 |
| 2024-09-20 | 10.38 | $10.47 | 1100 |
| 2024-09-19 | 10.37 | $10.46 | 41314 |
| 2024-09-18 | 10.36 | $10.45 | 10100 |
| 2024-09-17 | 10.35 | $10.45 | 500 |
| 2024-09-16 | 10.34 | $10.37 | — |
| 2024-09-13 | 10.34 | $10.37 | 311 |
| 2024-09-12 | 10.34 | $10.32 | 2869 |
| 2024-09-11 | 10.34 | $10.34 | — |
| 2024-09-10 | 10.34 | $10.34 | 566213 |
| 2024-09-09 | 10.34 | $10.34 | 21500 |
| 2024-09-06 | 10.34 | $10.34 | 15900 |
| 2024-09-05 | 10.33 | $10.34 | 35159 |
| 2024-09-04 | 10.33 | $10.31 | 17907 |
| 2024-09-03 | 10.34 | $10.34 | 30400 |
| 2024-08-30 | 10.33 | $10.34 | 57230 |
| 2024-08-29 | 10.33 | $10.34 | — |
| 2024-08-28 | 10.33 | $10.34 | 367000 |
| 2024-08-27 | 10.33 | $10.34 | 101 |
| 2024-08-26 | 10.33 | $10.34 | — |
| 2024-08-23 | 10.33 | $10.34 | — |
| 2024-08-22 | 10.32 | $10.34 | — |
| 2024-08-21 | 10.32 | $10.34 | 225834 |
| 2024-08-20 | 10.32 | $10.33 | — |
| 2024-08-19 | 10.32 | $10.33 | 100 |
| 2024-08-16 | 10.32 | $10.33 | 5039 |
| 2024-08-15 | 10.31 | $10.33 | 1800 |
| 2024-08-14 | 10.31 | $10.33 | 126200 |
| 2024-08-13 | 10.31 | $10.32 | 75504 |
| 2024-08-12 | 10.30 | $10.32 | 602 |
| 2024-08-09 | 10.30 | $10.32 | 46531 |
| 2024-08-08 | 10.30 | $10.30 | 373728 |
| 2024-08-07 | 10.30 | $10.32 | 104 |
| 2024-08-06 | 10.29 | $10.31 | — |
| 2024-08-05 | 10.29 | $10.31 | 135723 |
| 2024-08-02 | 10.29 | $10.31 | — |
| 2024-08-01 | 10.28 | $10.31 | 25100 |
| 2024-07-31 | 10.28 | $10.31 | 1800 |
| 2024-07-30 | 10.27 | $10.30 | 303 |
| 2024-07-29 | 10.27 | $10.30 | 10300 |
| 2024-07-26 | 10.27 | $10.28 | — |
| 2024-07-25 | 10.26 | $10.28 | — |
| 2024-07-24 | 10.26 | $10.28 | 2400 |
| 2024-07-23 | 10.26 | $10.28 | 7408 |
| 2024-07-22 | 10.26 | $10.29 | 3387 |
| 2024-07-18 | 10.25 | $10.27 | 2495 |
| 2024-07-15 | 10.25 | $10.26 | 37 |
| 2024-07-12 | 10.25 | $10.28 | 1118 |
| 2024-07-11 | 10.24 | $10.26 | 64834 |
| 2024-07-10 | 10.24 | $10.25 | 24535 |
| 2024-07-09 | 10.24 | $10.25 | 196211 |
| 2024-07-08 | 10.24 | $10.25 | 538982 |
| 2024-07-02 | 10.24 | $10.24 | — |
| 2024-07-01 | 10.24 | $10.24 | — |
| 2024-06-28 | 10.24 | $10.24 | 126 |
| 2024-06-27 | 10.24 | $10.25 | 46624 |
| 2024-06-26 | 10.23 | $10.25 | 20002 |
| 2024-06-25 | 10.23 | $10.25 | 8501 |
| 2024-06-24 | 10.23 | $10.24 | 5586 |
| 2024-06-21 | 10.23 | $10.23 | — |
| 2024-06-20 | 10.23 | $10.23 | 5813 |
| 2024-06-18 | 10.23 | $10.23 | 237005 |
| 2024-06-17 | 10.23 | $10.22 | 628 |
| 2024-06-14 | 10.23 | $10.23 | — |
| 2024-06-13 | 10.23 | $10.23 | — |
| 2024-06-12 | 10.22 | $10.23 | 1074 |
| 2024-06-11 | 10.22 | $10.23 | 3355 |
| 2024-06-10 | 10.22 | $10.24 | 532 |
| 2024-06-07 | 10.22 | $10.23 | 12023 |
| 2024-06-06 | 10.22 | $10.23 | 6283 |
| 2024-06-05 | 10.21 | $10.23 | 5595 |
| 2024-06-04 | 10.21 | $10.23 | 6651 |
| 2024-06-03 | 10.21 | $10.23 | 1133 |
| 2024-05-31 | 10.20 | $10.23 | — |
| 2024-05-30 | 10.20 | $10.23 | 15253 |
| 2024-05-29 | 10.20 | $10.22 | 5880 |
| 2024-05-28 | 10.19 | $10.20 | 248 |
| 2024-05-24 | 10.19 | $10.20 | 52807 |
| 2024-05-23 | 10.19 | $10.21 | — |
| 2024-05-22 | 10.19 | $10.21 | 4341 |
| 2024-05-21 | 10.18 | $10.21 | 16261 |
| 2024-05-20 | 10.18 | $10.20 | 690 |
| 2024-05-17 | 10.18 | $10.18 | — |
| 2024-05-16 | 10.18 | $10.18 | 2876 |
| 2024-05-15 | 10.18 | $10.18 | — |
| 2024-05-14 | 10.18 | $10.18 | 100119 |
| 2024-05-13 | 10.18 | $10.19 | 4916 |
| 2024-05-10 | 10.17 | $10.18 | — |
| 2024-05-09 | 10.17 | $10.18 | 3403 |
| 2024-05-08 | 10.17 | $10.18 | — |
| 2024-05-07 | 10.17 | $10.18 | 875 |
| 2024-05-06 | 10.17 | $10.17 | 310 |
| 2024-05-03 | 10.17 | $10.17 | — |
| 2024-05-02 | 10.17 | $10.17 | — |
| 2024-05-01 | 10.17 | $10.17 | 60007 |
| 2024-04-30 | 10.17 | $10.17 | 2734 |
| 2024-04-29 | 10.16 | $10.18 | — |
| 2024-04-26 | 10.16 | $10.18 | — |
| 2024-04-25 | 10.16 | $10.18 | 69763 |
| 2024-04-24 | 10.15 | $10.16 | 26197 |
| 2024-04-23 | 10.15 | $10.17 | 5152 |
| 2024-04-22 | 10.15 | $10.17 | — |
| 2024-04-19 | 10.14 | $10.17 | — |
| 2024-04-18 | 10.14 | $10.17 | 438 |
| 2024-04-17 | 10.13 | $10.17 | — |
| 2024-04-16 | 10.12 | $10.17 | 5616 |
| 2024-04-15 | 10.12 | $10.16 | 4004 |
| 2024-04-12 | 10.11 | $10.15 | — |
| 2024-04-11 | 10.11 | $10.15 | 100 |
| 2024-04-10 | 10.10 | $10.15 | 6422 |
| 2024-04-09 | 10.09 | $10.15 | 123 |
| 2024-04-08 | 10.09 | $10.15 | 20010 |
| 2024-04-05 | 10.08 | $10.13 | 19018 |
| 2024-04-04 | 10.07 | $10.12 | 4081 |
| 2024-04-03 | 10.07 | $10.07 | — |
| 2024-04-02 | 10.07 | $10.07 | — |
| 2024-04-01 | 10.07 | $10.07 | — |
| 2024-03-28 | 10.07 | $10.07 | — |
| 2024-03-27 | 10.07 | $10.07 | — |
| 2024-03-26 | 10.07 | $10.07 | — |
| 2024-03-25 | 10.07 | $10.07 | — |
| 2024-03-22 | 10.08 | $10.07 | — |
| 2024-03-21 | 10.08 | $10.07 | — |
| 2024-03-20 | 10.08 | $10.07 | — |
| 2024-03-19 | 10.08 | $10.07 | — |
| 2024-03-18 | 10.08 | $10.07 | — |
| 2024-03-15 | 10.08 | $10.07 | — |
| 2024-03-14 | 10.09 | $10.07 | — |
| 2024-03-13 | 10.09 | $10.07 | — |
| 2024-03-12 | 10.09 | $10.07 | — |
| 2024-03-11 | 10.10 | $10.07 | — |
| 2024-03-08 | 10.10 | $10.07 | 502 |
| 2024-03-07 | 10.11 | $10.10 | — |
| 2024-03-06 | 10.11 | $10.10 | — |
| 2024-03-05 | 10.11 | $10.10 | — |
| 2024-03-04 | 10.11 | $10.10 | 1807 |
| 2024-03-01 | 10.11 | $10.10 | 302 |
| 2024-02-29 | 10.11 | $10.03 | 2801 |
| 2024-02-28 | 10.12 | $10.10 | 863 |
| 2024-02-27 | 10.13 | $10.12 | — |
| 2024-02-26 | 10.13 | $10.12 | — |
| 2024-02-23 | 10.13 | $10.12 | — |
| 2024-02-22 | 10.13 | $10.12 | — |
| 2024-02-21 | 10.13 | $10.12 | 1628 |
| 2024-02-20 | 10.13 | $10.13 | — |
| 2024-02-16 | 10.13 | $10.13 | — |
| 2024-02-15 | 10.13 | $10.13 | 203 |
| 2024-02-14 | 10.13 | $10.13 | — |
| 2024-02-13 | 10.12 | $10.13 | — |
| 2024-02-12 | 10.12 | $10.13 | — |
| 2024-02-09 | 10.12 | $10.13 | — |
| 2024-02-08 | 10.12 | $10.13 | — |
| 2024-02-07 | 10.12 | $10.13 | — |
| 2024-02-06 | 10.11 | $10.13 | — |
| 2024-02-05 | 10.11 | $10.13 | — |
| 2024-02-02 | 10.11 | $10.13 | — |
| 2024-02-01 | 10.10 | $10.13 | — |
| 2024-01-31 | 10.10 | $10.13 | — |
| 2024-01-30 | 10.10 | $10.13 | 653 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.13
2026-07-17
Close Price
$12.14
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.07
Average
10.99
Maximum
12.28
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.13 | $12.14 | — |
| 2026-07-14 | 12.13 | $12.14 | — |
| 2026-07-13 | 12.13 | $12.14 | — |
| 2026-07-10 | 12.12 | $12.14 | — |
| 2026-07-09 | 12.11 | $12.14 | — |
| 2026-07-08 | 12.11 | $12.14 | — |
| 2026-07-07 | 12.10 | $12.14 | 2029 |
| 2026-07-06 | 12.09 | $12.14 | 2029 |
| 2026-07-02 | 12.08 | $12.00 | 1100 |
| 2026-07-01 | 12.09 | $12.18 | 110 |
| 2026-06-30 | 12.07 | $12.14 | 229 |
| 2026-06-29 | 12.06 | $12.10 | 229 |
| 2026-06-26 | 12.05 | $12.10 | 1809 |
| 2026-06-25 | 12.04 | $12.09 | 2 |
| 2026-06-24 | 12.03 | $12.09 | 900 |
| 2026-06-23 | 12.02 | $12.00 | 228 |
| 2026-06-22 | 12.03 | $11.98 | 5 |
| 2026-06-18 | 12.04 | $11.98 | 6 |
| 2026-06-17 | 12.06 | $11.98 | — |
| 2026-06-16 | 12.07 | $11.98 | 500 |
| 2026-06-15 | 12.09 | $11.97 | 19 |
| 2026-06-12 | 12.12 | $11.97 | 3 |
| 2026-06-11 | 12.15 | $11.97 | 1037 |
| 2026-06-10 | 12.18 | $12.05 | 3200 |
| 2026-06-09 | 12.20 | $12.05 | — |
| 2026-06-08 | 12.23 | $12.05 | 2824 |
| 2026-06-05 | 12.26 | $12.15 | 99 |
| 2026-06-04 | 12.27 | $12.15 | 35100 |
| 2026-06-03 | 12.28 | $12.25 | 20235 |
| 2026-06-02 | 12.28 | $12.30 | 4433 |
| 2026-06-01 | 12.26 | $12.20 | 2005 |
| 2026-05-29 | 12.26 | $12.30 | 11200 |
| 2026-05-28 | 12.23 | $12.65 | 327 |
| 2026-05-27 | 12.13 | $12.03 | 6500 |
| 2026-05-26 | 12.15 | $12.75 | 4336 |
| 2026-05-22 | 12.01 | $12.08 | 7400 |
| 2026-05-21 | 11.99 | $12.02 | 819 |
| 2026-05-20 | 11.98 | $12.00 | 700 |
| 2026-05-19 | 11.98 | $12.05 | 2100 |
| 2026-05-18 | 11.96 | $12.05 | 406 |
| 2026-05-15 | 11.94 | $11.99 | 1420 |
| 2026-05-14 | 11.93 | $12.03 | 1000 |
| 2026-05-13 | 11.91 | $11.96 | 4837 |
| 2026-05-12 | 11.90 | $11.88 | 2700 |
| 2026-05-11 | 11.91 | $11.79 | 5521 |
| 2026-05-08 | 11.93 | $11.89 | 500 |
| 2026-05-07 | 11.94 | $11.89 | 504 |
| 2026-05-06 | 11.96 | $11.93 | 7210 |
| 2026-05-05 | 11.96 | $12.00 | — |
| 2026-05-04 | 11.95 | $12.00 | 1327 |
| 2026-05-01 | 11.94 | $11.95 | 1159 |
| 2026-04-30 | 11.94 | $11.90 | — |
| 2026-04-29 | 11.95 | $11.90 | 500 |
| 2026-04-28 | 11.96 | $11.95 | 150 |
| 2026-04-27 | 11.96 | $11.95 | 1433 |
| 2026-04-24 | 11.96 | $11.95 | — |
| 2026-04-23 | 11.96 | $11.95 | — |
| 2026-04-22 | 11.96 | $11.95 | 214 |
| 2026-04-21 | 11.96 | $11.95 | — |
| 2026-04-20 | 11.96 | $11.95 | 2 |
| 2026-04-17 | 11.96 | $11.95 | 2 |
| 2026-04-16 | 11.96 | $11.95 | 300 |
| 2026-04-15 | 11.96 | $11.95 | 1 |
| 2026-04-14 | 11.96 | $11.95 | 1 |
| 2026-04-13 | 11.96 | $11.95 | 1 |
| 2026-04-10 | 11.96 | $11.95 | — |
| 2026-04-09 | 11.96 | $11.95 | 1 |
| 2026-04-08 | 11.96 | $11.95 | 10300 |
| 2026-04-07 | 11.96 | $11.95 | 1 |
| 2026-04-06 | 11.96 | $11.95 | 1 |
| 2026-04-02 | 11.96 | $11.95 | 1 |
| 2026-04-01 | 11.96 | $11.95 | 3004 |
| 2026-03-31 | 11.96 | $11.95 | 2 |
| 2026-03-30 | 11.96 | $11.95 | 10 |
| 2026-03-27 | 11.96 | $11.95 | 300 |
| 2026-03-26 | 11.96 | $11.95 | 1600 |
| 2026-03-25 | 11.96 | $11.94 | 1 |
| 2026-03-24 | 11.96 | $11.94 | 402 |
| 2026-03-23 | 11.96 | $11.95 | 1 |
| 2026-03-20 | 11.96 | $11.95 | 202 |
| 2026-03-19 | 11.95 | $11.95 | 400 |
| 2026-03-18 | 11.95 | $11.95 | 1 |
| 2026-03-17 | 11.95 | $11.95 | 5 |
| 2026-03-16 | 11.94 | $11.95 | — |
| 2026-03-13 | 11.94 | $11.95 | 1800 |
| 2026-03-12 | 11.93 | $11.90 | 4851 |
| 2026-03-11 | 11.94 | $11.91 | 6400 |
| 2026-03-10 | 11.94 | $12.00 | 5832 |
| 2026-03-09 | 11.92 | $12.00 | 5900 |
| 2026-03-06 | 11.90 | $11.92 | 5 |
| 2026-03-05 | 11.90 | $11.92 | 6520 |
| 2026-03-04 | 11.89 | $11.92 | 6520 |
| 2026-03-03 | 11.88 | $11.84 | 1 |
| 2026-03-02 | 11.89 | $11.84 | 1047 |
| 2026-02-27 | 11.90 | $11.85 | — |
| 2026-02-26 | 11.90 | $11.85 | 9000 |
| 2026-02-25 | 11.91 | $11.85 | 28901 |
| 2026-02-24 | 11.92 | $11.90 | 1800 |
| 2026-02-23 | 11.92 | $11.80 | 2805 |
| 2026-02-20 | 11.94 | $11.86 | 410 |
| 2026-02-19 | 11.95 | $11.95 | — |
| 2026-02-18 | 11.94 | $11.95 | 12 |
| 2026-02-17 | 11.94 | $11.95 | — |
| 2026-02-13 | 11.93 | $11.95 | 13138 |
| 2026-02-12 | 11.91 | $11.88 | 314 |
| 2026-02-11 | 11.91 | $11.87 | 666 |
| 2026-02-10 | 11.92 | $11.87 | 1347 |
| 2026-02-09 | 11.92 | $11.85 | 1200 |
| 2026-02-06 | 11.92 | $12.10 | 500 |
| 2026-02-05 | 11.88 | $11.85 | 1400 |
| 2026-02-04 | 11.88 | $11.87 | 2400 |
| 2026-02-03 | 11.87 | $11.85 | 1516 |
| 2026-02-02 | 11.87 | $11.87 | 3136 |
| 2026-01-30 | 11.86 | $11.90 | 8312 |
| 2026-01-29 | 11.85 | $11.88 | 2815 |
| 2026-01-28 | 11.83 | $11.88 | 5992 |
| 2026-01-27 | 11.82 | $11.80 | 516 |
| 2026-01-26 | 11.81 | $11.76 | 2700 |
| 2026-01-23 | 11.82 | $11.72 | 1038 |
| 2026-01-22 | 11.83 | $11.72 | 3100 |
| 2026-01-21 | 11.85 | $11.78 | 4024 |
| 2026-01-20 | 11.85 | $11.74 | 697 |
| 2026-01-16 | 11.86 | $11.72 | 2130 |
| 2026-01-15 | 11.88 | $11.86 | 290 |
| 2026-01-14 | 11.87 | $11.86 | 1313 |
| 2026-01-13 | 11.86 | $11.87 | 1018 |
| 2026-01-12 | 11.85 | $11.87 | 2123 |
| 2026-01-09 | 11.83 | $11.80 | 4800 |
| 2026-01-08 | 11.82 | $11.72 | 2341 |
| 2026-01-07 | 11.83 | $11.84 | 4608 |
| 2026-01-06 | 11.82 | $11.75 | 16400 |
| 2026-01-05 | 11.82 | $11.80 | 30200 |
| 2026-01-02 | 11.81 | $11.91 | 42700 |
| 2025-12-31 | 11.77 | $11.88 | 109934 |
| 2025-12-30 | 11.73 | $11.66 | 15 |
| 2025-12-29 | 11.73 | $11.66 | 2448 |
| 2025-12-26 | 11.73 | $11.75 | 2100 |
| 2025-12-24 | 11.72 | $11.75 | 446 |
| 2025-12-23 | 11.70 | $11.75 | 121200 |
| 2025-12-22 | 11.67 | $11.70 | 5116 |
| 2025-12-19 | 11.65 | $11.61 | 400 |
| 2025-12-18 | 11.65 | $11.67 | 5600 |
| 2025-12-17 | 11.63 | $11.61 | 9862 |
| 2025-12-16 | 11.62 | $11.63 | 600 |
| 2025-12-15 | 11.60 | $11.64 | 6335 |
| 2025-12-12 | 11.58 | $11.57 | 4426 |
| 2025-12-11 | 11.57 | $11.63 | 3800 |
| 2025-12-10 | 11.55 | $11.63 | 27500 |
| 2025-12-09 | 11.52 | $11.63 | 6311 |
| 2025-12-08 | 11.48 | $11.60 | 1502 |
| 2025-12-05 | 11.45 | $11.55 | 8 |
| 2025-12-04 | 11.41 | $11.55 | 1 |
| 2025-12-03 | 11.38 | $11.55 | 33 |
| 2025-12-02 | 11.34 | $11.55 | 123 |
| 2025-12-01 | 11.29 | $11.55 | 32138 |
| 2025-11-28 | 11.23 | $11.21 | 7 |
| 2025-11-26 | 11.23 | $11.21 | — |
| 2025-11-25 | 11.24 | $11.21 | 2 |
| 2025-11-24 | 11.25 | $11.21 | — |
| 2025-11-21 | 11.25 | $11.21 | 36 |
| 2025-11-20 | 11.26 | $11.21 | — |
| 2025-11-19 | 11.27 | $11.21 | — |
| 2025-11-18 | 11.29 | $11.21 | — |
| 2025-11-17 | 11.30 | $11.21 | 101 |
| 2025-11-14 | 11.32 | $11.33 | 51 |
| 2025-11-13 | 11.31 | $11.33 | — |
| 2025-11-12 | 11.30 | $11.33 | — |
| 2025-11-11 | 11.29 | $11.33 | — |
| 2025-11-10 | 11.28 | $11.33 | 2804 |
| 2025-11-07 | 11.27 | $11.25 | — |
| 2025-11-06 | 11.27 | $11.25 | 1201 |
| 2025-11-05 | 11.27 | $11.44 | 1700 |
| 2025-11-04 | 11.23 | $11.20 | — |
| 2025-11-03 | 11.24 | $11.20 | 102 |
| 2025-10-31 | 11.25 | $11.20 | 101 |
| 2025-10-30 | 11.26 | $11.20 | 401 |
| 2025-10-29 | 11.27 | $11.20 | — |
| 2025-10-28 | 11.28 | $11.20 | 328 |
| 2025-10-27 | 11.29 | $11.24 | 102 |
| 2025-10-24 | 11.30 | $11.44 | 200 |
| 2025-10-23 | 11.26 | $11.20 | 305 |
| 2025-10-22 | 11.27 | $11.20 | — |
| 2025-10-21 | 11.28 | $11.20 | 1015 |
| 2025-10-20 | 11.30 | $11.20 | 1018 |
| 2025-10-17 | 11.31 | $11.41 | 300 |
| 2025-10-16 | 11.28 | $11.23 | — |
| 2025-10-15 | 11.29 | $11.23 | 2911 |
| 2025-10-14 | 11.29 | $11.48 | 3013 |
| 2025-10-13 | 11.25 | $11.48 | 3014 |
| 2025-10-10 | 11.19 | $11.18 | — |
| 2025-10-09 | 11.19 | $11.18 | — |
| 2025-10-08 | 11.20 | $11.18 | — |
| 2025-10-07 | 11.20 | $11.18 | 300 |
| 2025-10-06 | 11.20 | $11.18 | — |
| 2025-10-03 | 11.20 | $11.18 | — |
| 2025-10-02 | 11.20 | $11.18 | 105 |
| 2025-10-01 | 11.20 | $11.20 | 105 |
| 2025-09-30 | 11.19 | $11.48 | 100 |
| 2025-09-29 | 11.13 | $11.13 | 103 |
| 2025-09-26 | 11.13 | $11.13 | 200 |
| 2025-09-25 | 11.13 | $11.13 | — |
| 2025-09-24 | 11.13 | $11.13 | 120 |
| 2025-09-23 | 11.13 | $11.13 | — |
| 2025-09-22 | 11.13 | $11.13 | 101 |
| 2025-09-19 | 11.13 | $11.13 | — |
| 2025-09-18 | 11.13 | $11.13 | — |
| 2025-09-17 | 11.13 | $11.13 | — |
| 2025-09-16 | 11.13 | $11.13 | — |
| 2025-09-15 | 11.13 | $11.13 | 205 |
| 2025-09-12 | 11.13 | $11.13 | — |
| 2025-09-11 | 11.13 | $11.13 | — |
| 2025-09-10 | 11.12 | $11.13 | — |
| 2025-09-09 | 11.12 | $11.13 | 130 |
| 2025-09-08 | 11.12 | $11.12 | — |
| 2025-09-05 | 11.12 | $11.12 | 102 |
| 2025-09-04 | 11.12 | $11.12 | 104 |
| 2025-09-03 | 11.12 | $11.12 | 106 |
| 2025-09-02 | 11.12 | $11.12 | — |
| 2025-08-29 | 11.12 | $11.12 | — |
| 2025-08-28 | 11.12 | $11.12 | 2855 |
| 2025-08-27 | 11.12 | $11.12 | — |
| 2025-08-26 | 11.12 | $11.12 | 1 |
| 2025-08-25 | 11.12 | $11.12 | 26 |
| 2025-08-22 | 11.12 | $11.12 | 109 |
| 2025-08-21 | 11.12 | $11.12 | 131 |
| 2025-08-20 | 11.12 | $11.12 | 901 |
| 2025-08-19 | 11.13 | $11.13 | 112 |
| 2025-08-18 | 11.12 | $11.13 | 203 |
| 2025-08-15 | 11.12 | $11.12 | — |
| 2025-08-14 | 11.12 | $11.12 | — |
| 2025-08-13 | 11.12 | $11.12 | 103 |
| 2025-08-12 | 11.12 | $11.12 | 115 |
| 2025-08-11 | 11.12 | $11.12 | 110 |
| 2025-08-08 | 11.13 | $11.12 | 109 |
| 2025-08-07 | 11.13 | $11.12 | 200 |
| 2025-08-06 | 11.13 | $11.12 | — |
| 2025-08-05 | 11.13 | $11.12 | 500 |
| 2025-08-04 | 11.13 | $11.12 | 215 |
| 2025-08-01 | 11.13 | $11.12 | 105 |
| 2025-07-31 | 11.13 | $11.13 | 115 |
| 2025-07-30 | 11.13 | $11.12 | — |
| 2025-07-29 | 11.13 | $11.12 | — |
| 2025-07-28 | 11.13 | $11.12 | 109 |
| 2025-07-25 | 11.13 | $11.12 | — |
| 2025-07-24 | 11.14 | $11.12 | 109 |
| 2025-07-23 | 11.14 | $11.12 | 109 |
| 2025-07-22 | 11.14 | $11.12 | 102 |
| 2025-07-21 | 11.14 | $11.12 | 103 |
| 2025-07-18 | 11.15 | $11.12 | 104 |
| 2025-07-17 | 11.15 | $11.12 | 116 |
| 2025-07-16 | 11.15 | $11.05 | — |
| 2025-07-15 | 11.17 | $11.05 | 600 |
| 2025-07-14 | 11.19 | $11.11 | 1648 |
| 2025-07-11 | 11.20 | $11.15 | 1000 |
| 2025-07-10 | 11.21 | $11.19 | — |
| 2025-07-09 | 11.20 | $11.19 | 207 |
| 2025-07-08 | 11.20 | $11.15 | 245 |
| 2025-07-07 | 11.20 | $11.23 | — |
| 2025-07-03 | 11.19 | $11.23 | 103 |
| 2025-07-02 | 11.17 | $11.15 | 145 |
| 2025-07-01 | 11.17 | $11.15 | — |
| 2025-06-30 | 11.17 | $11.15 | 118 |
| 2025-06-27 | 11.17 | $11.14 | 101 |
| 2025-06-26 | 11.16 | $11.24 | 1900 |
| 2025-06-25 | 11.14 | $11.18 | 108 |
| 2025-06-24 | 11.12 | $11.24 | 207579 |
| 2025-06-23 | 11.09 | $11.24 | 207700 |
| 2025-06-20 | 11.06 | $11.42 | 177200 |
| 2025-06-18 | 10.98 | $10.90 | 800 |
| 2025-06-17 | 10.99 | $10.90 | 4033 |
| 2025-06-16 | 11.01 | $11.05 | 4231 |
| 2025-06-13 | 11.00 | $10.95 | 211 |
| 2025-06-12 | 11.01 | $10.92 | 111 |
| 2025-06-11 | 11.03 | $11.03 | — |
| 2025-06-10 | 11.02 | $11.03 | — |
| 2025-06-09 | 11.02 | $11.03 | 202 |
| 2025-06-06 | 11.02 | $11.01 | 17 |
| 2025-06-05 | 11.01 | $11.01 | — |
| 2025-06-04 | 11.01 | $11.01 | — |
| 2025-06-03 | 11.01 | $11.01 | 60000 |
| 2025-06-02 | 11.01 | $11.03 | 1325 |
| 2025-05-30 | 11.00 | $11.01 | 1200 |
| 2025-05-29 | 10.99 | $11.00 | 29308 |
| 2025-05-28 | 10.99 | $11.00 | 2100 |
| 2025-05-27 | 10.99 | $10.99 | 103 |
| 2025-05-23 | 10.98 | $10.98 | 27 |
| 2025-05-22 | 10.98 | $10.98 | — |
| 2025-05-21 | 10.98 | $10.98 | — |
| 2025-05-20 | 10.98 | $10.98 | 2 |
| 2025-05-19 | 10.98 | $10.98 | — |
| 2025-05-16 | 10.97 | $10.98 | 539382 |
| 2025-05-15 | 10.97 | $10.98 | 138269 |
| 2025-05-14 | 10.97 | $10.95 | — |
| 2025-05-13 | 10.97 | $10.95 | — |
| 2025-05-12 | 10.97 | $10.95 | — |
| 2025-05-09 | 10.97 | $10.95 | — |
| 2025-05-08 | 10.97 | $10.95 | — |
| 2025-05-07 | 10.97 | $10.95 | 500 |
| 2025-05-06 | 10.97 | $10.97 | 200 |
| 2025-05-05 | 10.97 | $10.96 | 6119 |
| 2025-05-02 | 10.97 | $10.96 | — |
| 2025-05-01 | 10.97 | $10.96 | — |
| 2025-04-30 | 10.97 | $10.96 | — |
| 2025-04-29 | 10.97 | $10.96 | — |
| 2025-04-28 | 10.96 | $10.96 | — |
| 2025-04-25 | 10.96 | $10.96 | 14042 |
| 2025-04-24 | 10.96 | $10.97 | 215 |
| 2025-04-23 | 10.95 | $10.97 | — |
| 2025-04-22 | 10.95 | $10.97 | — |
| 2025-04-21 | 10.94 | $10.97 | 1000 |
| 2025-04-17 | 10.93 | $10.93 | 208 |
| 2025-04-16 | 10.92 | $10.94 | 56249 |
| 2025-04-15 | 10.92 | $10.91 | — |
| 2025-04-14 | 10.91 | $10.91 | — |
| 2025-04-11 | 10.91 | $10.91 | — |
| 2025-04-10 | 10.91 | $10.92 | 623 |
| 2025-04-09 | 10.91 | $10.90 | — |
| 2025-04-08 | 10.90 | $10.90 | — |
| 2025-04-07 | 10.90 | $10.90 | — |
| 2025-04-04 | 10.90 | $10.90 | 175027 |
| 2025-04-03 | 10.90 | $10.90 | 66523 |
| 2025-04-02 | 10.89 | $10.89 | 1300 |
| 2025-04-01 | 10.89 | $10.89 | 1013 |
| 2025-03-31 | 10.89 | $10.89 | 1622 |
| 2025-03-28 | 10.89 | $10.89 | 700 |
| 2025-03-27 | 10.88 | $10.86 | — |
| 2025-03-26 | 10.88 | $10.86 | — |
| 2025-03-25 | 10.89 | $10.86 | 300 |
| 2025-03-24 | 10.89 | $10.88 | — |
| 2025-03-21 | 10.89 | $10.88 | 12192 |
| 2025-03-20 | 10.88 | $10.90 | 25200 |
| 2025-03-19 | 10.88 | $10.88 | 1261 |
| 2025-03-18 | 10.87 | $10.86 | 500 |
| 2025-03-17 | 10.87 | $10.85 | — |
| 2025-03-14 | 10.87 | $10.85 | 300 |
| 2025-03-13 | 10.87 | $10.86 | — |
| 2025-03-12 | 10.87 | $10.86 | 15000 |
| 2025-03-11 | 10.87 | $10.88 | — |
| 2025-03-10 | 10.86 | $10.88 | — |
| 2025-03-07 | 10.86 | $10.88 | 500 |
| 2025-03-06 | 10.85 | $10.85 | 146000 |
| 2025-03-05 | 10.84 | $10.85 | 402000 |
| 2025-03-04 | 10.84 | $10.86 | 2518 |
| 2025-03-03 | 10.83 | $10.85 | 11429 |
| 2025-02-28 | 10.82 | $10.82 | 1249 |
| 2025-02-27 | 10.82 | $10.82 | — |
| 2025-02-26 | 10.82 | $10.82 | — |
| 2025-02-25 | 10.81 | $10.82 | — |
| 2025-02-24 | 10.81 | $10.82 | 600 |
| 2025-02-21 | 10.80 | $10.82 | — |
| 2025-02-20 | 10.79 | $10.82 | 1202 |
| 2025-02-19 | 10.78 | $10.81 | 29101 |
| 2025-02-18 | 10.78 | $10.77 | — |
| 2025-02-14 | 10.78 | $10.77 | — |
| 2025-02-13 | 10.77 | $10.77 | — |
| 2025-02-12 | 10.77 | $10.77 | 1001 |
| 2025-02-11 | 10.77 | $10.75 | 5000 |
| 2025-02-10 | 10.77 | $10.77 | — |
| 2025-02-07 | 10.77 | $10.77 | 2398 |
| 2025-02-06 | 10.77 | $10.77 | — |
| 2025-02-05 | 10.77 | $10.77 | 3700 |
| 2025-02-04 | 10.76 | $10.75 | — |
| 2025-02-03 | 10.76 | $10.75 | — |
| 2025-01-31 | 10.76 | $10.75 | — |
| 2025-01-30 | 10.76 | $10.75 | — |
| 2025-01-29 | 10.76 | $10.75 | — |
| 2025-01-28 | 10.76 | $10.75 | — |
| 2025-01-27 | 10.76 | $10.75 | 11325 |
| 2025-01-24 | 10.76 | $10.76 | 600 |
| 2025-01-23 | 10.76 | $10.76 | 51031 |
| 2025-01-22 | 10.75 | $10.75 | — |
| 2025-01-21 | 10.75 | $10.75 | — |
| 2025-01-17 | 10.75 | $10.75 | 200 |
| 2025-01-16 | 10.74 | $10.78 | 206 |
| 2025-01-15 | 10.73 | $10.75 | — |
| 2025-01-14 | 10.73 | $10.75 | — |
| 2025-01-13 | 10.72 | $10.75 | 501 |
| 2025-01-10 | 10.71 | $10.72 | — |
| 2025-01-08 | 10.70 | $10.72 | 5119 |
| 2025-01-07 | 10.70 | $10.72 | 98537 |
| 2025-01-06 | 10.69 | $10.68 | — |
| 2025-01-03 | 10.69 | $10.68 | 100 |
| 2025-01-02 | 10.69 | $10.69 | 151908 |
| 2024-12-31 | 10.69 | $10.68 | — |
| 2024-12-30 | 10.69 | $10.68 | — |
| 2024-12-27 | 10.69 | $10.68 | — |
| 2024-12-26 | 10.69 | $10.68 | — |
| 2024-12-24 | 10.69 | $10.68 | — |
| 2024-12-23 | 10.69 | $10.68 | — |
| 2024-12-20 | 10.69 | $10.68 | — |
| 2024-12-19 | 10.69 | $10.68 | — |
| 2024-12-18 | 10.69 | $10.68 | — |
| 2024-12-17 | 10.69 | $10.68 | — |
| 2024-12-16 | 10.69 | $10.68 | — |
| 2024-12-13 | 10.68 | $10.68 | — |
| 2024-12-12 | 10.68 | $10.68 | 501 |
| 2024-12-11 | 10.68 | $10.70 | 400 |
| 2024-12-10 | 10.67 | $10.67 | — |
| 2024-12-09 | 10.66 | $10.67 | — |
| 2024-12-06 | 10.66 | $10.67 | — |
| 2024-12-05 | 10.65 | $10.67 | 7600 |
| 2024-12-04 | 10.65 | $10.66 | 50000 |
| 2024-12-03 | 10.64 | $10.64 | — |
| 2024-12-02 | 10.64 | $10.64 | 101 |
| 2024-11-29 | 10.64 | $10.62 | — |
| 2024-11-27 | 10.64 | $10.62 | — |
| 2024-11-26 | 10.64 | $10.62 | — |
| 2024-11-25 | 10.64 | $10.62 | — |
| 2024-11-22 | 10.64 | $10.62 | — |
| 2024-11-21 | 10.65 | $10.62 | 3000 |
| 2024-11-20 | 10.65 | $10.63 | — |
| 2024-11-19 | 10.65 | $10.63 | 4017 |
| 2024-11-18 | 10.65 | $10.64 | 130106 |
| 2024-11-15 | 10.64 | $10.63 | — |
| 2024-11-14 | 10.64 | $10.63 | 503 |
| 2024-11-13 | 10.64 | $10.63 | 703 |
| 2024-11-12 | 10.64 | $10.63 | 3000 |
| 2024-11-11 | 10.63 | $10.61 | — |
| 2024-11-08 | 10.63 | $10.62 | 108 |
| 2024-11-07 | 10.63 | $10.62 | 18046 |
| 2024-11-06 | 10.63 | $10.62 | 3000 |
| 2024-11-05 | 10.62 | $10.60 | 20001 |
| 2024-11-04 | 10.62 | $10.59 | 502 |
| 2024-11-01 | 10.62 | $10.58 | 4400 |
| 2024-10-31 | 10.62 | $10.60 | — |
| 2024-10-30 | 10.62 | $10.60 | — |
| 2024-10-29 | 10.62 | $10.60 | 26708 |
| 2024-10-28 | 10.62 | $10.64 | 828 |
| 2024-10-25 | 10.60 | $10.62 | — |
| 2024-10-24 | 10.59 | $10.62 | — |
| 2024-10-23 | 10.58 | $10.62 | 5908 |
| 2024-10-22 | 10.56 | $10.56 | — |
| 2024-10-21 | 10.56 | $10.56 | 3148 |
| 2024-10-18 | 10.55 | $10.69 | 3744 |
| 2024-10-17 | 10.52 | $10.56 | 615 |
| 2024-10-16 | 10.50 | $10.48 | — |
| 2024-10-15 | 10.50 | $10.48 | 4300 |
| 2024-10-14 | 10.50 | $10.50 | — |
| 2024-10-11 | 10.50 | $10.50 | — |
| 2024-10-10 | 10.49 | $10.50 | — |
| 2024-10-09 | 10.49 | $10.50 | 101 |
| 2024-10-08 | 10.48 | $10.47 | 89623 |
| 2024-10-07 | 10.48 | $10.47 | — |
| 2024-10-04 | 10.47 | $10.47 | 5400 |
| 2024-10-03 | 10.47 | $10.47 | 2300 |
| 2024-10-02 | 10.47 | $10.45 | — |
| 2024-10-01 | 10.46 | $10.45 | 100 |
| 2024-09-30 | 10.46 | $10.45 | — |
| 2024-09-27 | 10.46 | $10.45 | 23037 |
| 2024-09-26 | 10.46 | $10.46 | 7725 |
| 2024-09-25 | 10.45 | $10.47 | — |
| 2024-09-24 | 10.44 | $10.47 | 3400 |
| 2024-09-23 | 10.43 | $10.47 | 9623 |
| 2024-09-20 | 10.42 | $10.47 | 1100 |
| 2024-09-19 | 10.40 | $10.46 | 41314 |
| 2024-09-18 | 10.39 | $10.45 | 10100 |
| 2024-09-17 | 10.37 | $10.45 | 500 |
| 2024-09-16 | 10.35 | $10.37 | — |
| 2024-09-13 | 10.35 | $10.37 | 311 |
| 2024-09-12 | 10.34 | $10.32 | 2869 |
| 2024-09-11 | 10.35 | $10.34 | — |
| 2024-09-10 | 10.35 | $10.34 | 566213 |
| 2024-09-09 | 10.35 | $10.34 | 21500 |
| 2024-09-06 | 10.34 | $10.34 | 15900 |
| 2024-09-05 | 10.34 | $10.34 | 35159 |
| 2024-09-04 | 10.34 | $10.31 | 17907 |
| 2024-09-03 | 10.35 | $10.34 | 30400 |
| 2024-08-30 | 10.35 | $10.34 | 57230 |
| 2024-08-29 | 10.35 | $10.34 | — |
| 2024-08-28 | 10.35 | $10.34 | 367000 |
| 2024-08-27 | 10.35 | $10.34 | 101 |
| 2024-08-26 | 10.34 | $10.34 | — |
| 2024-08-23 | 10.34 | $10.34 | — |
| 2024-08-22 | 10.34 | $10.34 | — |
| 2024-08-21 | 10.34 | $10.34 | 225834 |
| 2024-08-20 | 10.33 | $10.33 | — |
| 2024-08-19 | 10.33 | $10.33 | 100 |
| 2024-08-16 | 10.33 | $10.33 | 5039 |
| 2024-08-15 | 10.33 | $10.33 | 1800 |
| 2024-08-14 | 10.33 | $10.33 | 126200 |
| 2024-08-13 | 10.32 | $10.32 | 75504 |
| 2024-08-12 | 10.32 | $10.32 | 602 |
| 2024-08-09 | 10.32 | $10.32 | 46531 |
| 2024-08-08 | 10.31 | $10.30 | 373728 |
| 2024-08-07 | 10.31 | $10.32 | 104 |
| 2024-08-06 | 10.31 | $10.31 | — |
| 2024-08-05 | 10.31 | $10.31 | 135723 |
| 2024-08-02 | 10.30 | $10.31 | — |
| 2024-08-01 | 10.30 | $10.31 | 25100 |
| 2024-07-31 | 10.30 | $10.31 | 1800 |
| 2024-07-30 | 10.29 | $10.30 | 303 |
| 2024-07-29 | 10.29 | $10.30 | 10300 |
| 2024-07-26 | 10.28 | $10.28 | — |
| 2024-07-25 | 10.28 | $10.28 | — |
| 2024-07-24 | 10.28 | $10.28 | 2400 |
| 2024-07-23 | 10.27 | $10.28 | 7408 |
| 2024-07-22 | 10.27 | $10.29 | 3387 |
| 2024-07-18 | 10.27 | $10.27 | 2495 |
| 2024-07-15 | 10.26 | $10.26 | 37 |
| 2024-07-12 | 10.26 | $10.28 | 1118 |
| 2024-07-11 | 10.25 | $10.26 | 64834 |
| 2024-07-10 | 10.25 | $10.25 | 24535 |
| 2024-07-09 | 10.25 | $10.25 | 196211 |
| 2024-07-08 | 10.25 | $10.25 | 538982 |
| 2024-07-02 | 10.25 | $10.24 | — |
| 2024-07-01 | 10.25 | $10.24 | — |
| 2024-06-28 | 10.25 | $10.24 | 126 |
| 2024-06-27 | 10.25 | $10.25 | 46624 |
| 2024-06-26 | 10.25 | $10.25 | 20002 |
| 2024-06-25 | 10.24 | $10.25 | 8501 |
| 2024-06-24 | 10.24 | $10.24 | 5586 |
| 2024-06-21 | 10.24 | $10.23 | — |
| 2024-06-20 | 10.24 | $10.23 | 5813 |
| 2024-06-18 | 10.24 | $10.23 | 237005 |
| 2024-06-17 | 10.24 | $10.22 | 628 |
| 2024-06-14 | 10.24 | $10.23 | — |
| 2024-06-13 | 10.24 | $10.23 | — |
| 2024-06-12 | 10.24 | $10.23 | 1074 |
| 2024-06-11 | 10.24 | $10.23 | 3355 |
| 2024-06-10 | 10.24 | $10.24 | 532 |
| 2024-06-07 | 10.23 | $10.23 | 12023 |
| 2024-06-06 | 10.23 | $10.23 | 6283 |
| 2024-06-05 | 10.23 | $10.23 | 5595 |
| 2024-06-04 | 10.23 | $10.23 | 6651 |
| 2024-06-03 | 10.22 | $10.23 | 1133 |
| 2024-05-31 | 10.22 | $10.23 | — |
| 2024-05-30 | 10.22 | $10.23 | 15253 |
| 2024-05-29 | 10.21 | $10.22 | 5880 |
| 2024-05-28 | 10.21 | $10.20 | 248 |
| 2024-05-24 | 10.21 | $10.20 | 52807 |
| 2024-05-23 | 10.20 | $10.21 | — |
| 2024-05-22 | 10.20 | $10.21 | 4341 |
| 2024-05-21 | 10.20 | $10.21 | 16261 |
| 2024-05-20 | 10.19 | $10.20 | 690 |
| 2024-05-17 | 10.19 | $10.18 | — |
| 2024-05-16 | 10.19 | $10.18 | 2876 |
| 2024-05-15 | 10.19 | $10.18 | — |
| 2024-05-14 | 10.19 | $10.18 | 100119 |
| 2024-05-13 | 10.19 | $10.19 | 4916 |
| 2024-05-10 | 10.19 | $10.18 | — |
| 2024-05-09 | 10.19 | $10.18 | 3403 |
| 2024-05-08 | 10.18 | $10.18 | — |
| 2024-05-07 | 10.18 | $10.18 | 875 |
| 2024-05-06 | 10.18 | $10.17 | 310 |
| 2024-05-03 | 10.18 | $10.17 | — |
| 2024-05-02 | 10.18 | $10.17 | — |
| 2024-05-01 | 10.18 | $10.17 | 60007 |
| 2024-04-30 | 10.18 | $10.17 | 2734 |
| 2024-04-29 | 10.18 | $10.18 | — |
| 2024-04-26 | 10.18 | $10.18 | — |
| 2024-04-25 | 10.17 | $10.18 | 69763 |
| 2024-04-24 | 10.17 | $10.16 | 26197 |
| 2024-04-23 | 10.17 | $10.17 | 5152 |
| 2024-04-22 | 10.17 | $10.17 | — |
| 2024-04-19 | 10.16 | $10.17 | — |
| 2024-04-18 | 10.16 | $10.17 | 438 |
| 2024-04-17 | 10.15 | $10.17 | — |
| 2024-04-16 | 10.14 | $10.17 | 5616 |
| 2024-04-15 | 10.14 | $10.16 | 4004 |
| 2024-04-12 | 10.13 | $10.15 | — |
| 2024-04-11 | 10.12 | $10.15 | 100 |
| 2024-04-10 | 10.12 | $10.15 | 6422 |
| 2024-04-09 | 10.11 | $10.15 | 123 |
| 2024-04-08 | 10.10 | $10.15 | 20010 |
| 2024-04-05 | 10.08 | $10.13 | 19018 |
| 2024-04-04 | 10.07 | $10.12 | 4081 |
| 2024-04-03 | 10.07 | $10.07 | — |
| 2024-04-02 | 10.07 | $10.07 | — |
| 2024-04-01 | 10.07 | $10.07 | — |
| 2024-03-28 | 10.07 | $10.07 | — |
| 2024-03-27 | 10.07 | $10.07 | — |
| 2024-03-26 | 10.07 | $10.07 | — |
| 2024-03-25 | 10.07 | $10.07 | — |
| 2024-03-22 | 10.07 | $10.07 | — |
| 2024-03-21 | 10.07 | $10.07 | — |
| 2024-03-20 | 10.07 | $10.07 | — |
| 2024-03-19 | 10.07 | $10.07 | — |
| 2024-03-18 | 10.08 | $10.07 | — |
| 2024-03-15 | 10.08 | $10.07 | — |
| 2024-03-14 | 10.08 | $10.07 | — |
| 2024-03-13 | 10.08 | $10.07 | — |
| 2024-03-12 | 10.09 | $10.07 | — |
| 2024-03-11 | 10.09 | $10.07 | — |
| 2024-03-08 | 10.10 | $10.07 | 502 |
| 2024-03-07 | 10.10 | $10.10 | — |
| 2024-03-06 | 10.11 | $10.10 | — |
| 2024-03-05 | 10.11 | $10.10 | — |
| 2024-03-04 | 10.11 | $10.10 | 1807 |
| 2024-03-01 | 10.11 | $10.10 | 302 |
| 2024-02-29 | 10.11 | $10.03 | 2801 |
| 2024-02-28 | 10.13 | $10.10 | 863 |
| 2024-02-27 | 10.13 | $10.12 | — |
| 2024-02-26 | 10.13 | $10.12 | — |
| 2024-02-23 | 10.14 | $10.12 | — |
| 2024-02-22 | 10.14 | $10.12 | — |
| 2024-02-21 | 10.14 | $10.12 | 1628 |
| 2024-02-20 | 10.14 | $10.13 | — |
| 2024-02-16 | 10.14 | $10.13 | — |
| 2024-02-15 | 10.14 | $10.13 | 203 |
| 2024-02-14 | 10.14 | $10.13 | — |
| 2024-02-13 | 10.14 | $10.13 | — |
| 2024-02-12 | 10.14 | $10.13 | — |
| 2024-02-09 | 10.14 | $10.13 | — |
| 2024-02-08 | 10.14 | $10.13 | — |
| 2024-02-07 | 10.14 | $10.13 | — |
| 2024-02-06 | 10.14 | $10.13 | — |
| 2024-02-05 | 10.13 | $10.13 | — |
| 2024-02-02 | 10.13 | $10.13 | — |
| 2024-02-01 | 10.13 | $10.13 | — |
| 2024-01-31 | 10.12 | $10.13 | — |
| 2024-01-30 | 10.12 | $10.13 | 653 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.14
2026-07-17
Close Price
$12.14
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.06
Average
10.99
Maximum
12.35
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.14 | $12.14 | — |
| 2026-07-14 | 12.14 | $12.14 | — |
| 2026-07-13 | 12.13 | $12.14 | — |
| 2026-07-10 | 12.13 | $12.14 | — |
| 2026-07-09 | 12.12 | $12.14 | — |
| 2026-07-08 | 12.11 | $12.14 | — |
| 2026-07-07 | 12.10 | $12.14 | 2029 |
| 2026-07-06 | 12.09 | $12.14 | 2029 |
| 2026-07-02 | 12.07 | $12.00 | 1100 |
| 2026-07-01 | 12.09 | $12.18 | 110 |
| 2026-06-30 | 12.06 | $12.14 | 229 |
| 2026-06-29 | 12.04 | $12.10 | 229 |
| 2026-06-26 | 12.02 | $12.10 | 1809 |
| 2026-06-25 | 12.01 | $12.09 | 2 |
| 2026-06-24 | 11.99 | $12.09 | 900 |
| 2026-06-23 | 11.97 | $12.00 | 228 |
| 2026-06-22 | 11.97 | $11.98 | 5 |
| 2026-06-18 | 11.98 | $11.98 | 6 |
| 2026-06-17 | 12.00 | $11.98 | — |
| 2026-06-16 | 12.02 | $11.98 | 500 |
| 2026-06-15 | 12.04 | $11.97 | 19 |
| 2026-06-12 | 12.07 | $11.97 | 3 |
| 2026-06-11 | 12.11 | $11.97 | 1037 |
| 2026-06-10 | 12.16 | $12.05 | 3200 |
| 2026-06-09 | 12.20 | $12.05 | — |
| 2026-06-08 | 12.24 | $12.05 | 2824 |
| 2026-06-05 | 12.29 | $12.15 | 99 |
| 2026-06-04 | 12.31 | $12.15 | 35100 |
| 2026-06-03 | 12.34 | $12.25 | 20235 |
| 2026-06-02 | 12.35 | $12.30 | 4433 |
| 2026-06-01 | 12.33 | $12.20 | 2005 |
| 2026-05-29 | 12.35 | $12.30 | 11200 |
| 2026-05-28 | 12.33 | $12.65 | 327 |
| 2026-05-27 | 12.19 | $12.03 | 6500 |
| 2026-05-26 | 12.22 | $12.75 | 4336 |
| 2026-05-22 | 12.03 | $12.08 | 7400 |
| 2026-05-21 | 12.01 | $12.02 | 819 |
| 2026-05-20 | 12.00 | $12.00 | 700 |
| 2026-05-19 | 11.99 | $12.05 | 2100 |
| 2026-05-18 | 11.97 | $12.05 | 406 |
| 2026-05-15 | 11.94 | $11.99 | 1420 |
| 2026-05-14 | 11.93 | $12.03 | 1000 |
| 2026-05-13 | 11.90 | $11.96 | 4837 |
| 2026-05-12 | 11.88 | $11.88 | 2700 |
| 2026-05-11 | 11.89 | $11.79 | 5521 |
| 2026-05-08 | 11.92 | $11.89 | 500 |
| 2026-05-07 | 11.94 | $11.89 | 504 |
| 2026-05-06 | 11.95 | $11.93 | 7210 |
| 2026-05-05 | 11.96 | $12.00 | — |
| 2026-05-04 | 11.95 | $12.00 | 1327 |
| 2026-05-01 | 11.93 | $11.95 | 1159 |
| 2026-04-30 | 11.92 | $11.90 | — |
| 2026-04-29 | 11.93 | $11.90 | 500 |
| 2026-04-28 | 11.95 | $11.95 | 150 |
| 2026-04-27 | 11.95 | $11.95 | 1433 |
| 2026-04-24 | 11.95 | $11.95 | — |
| 2026-04-23 | 11.95 | $11.95 | — |
| 2026-04-22 | 11.95 | $11.95 | 214 |
| 2026-04-21 | 11.95 | $11.95 | — |
| 2026-04-20 | 11.95 | $11.95 | 2 |
| 2026-04-17 | 11.95 | $11.95 | 2 |
| 2026-04-16 | 11.95 | $11.95 | 300 |
| 2026-04-15 | 11.95 | $11.95 | 1 |
| 2026-04-14 | 11.95 | $11.95 | 1 |
| 2026-04-13 | 11.95 | $11.95 | 1 |
| 2026-04-10 | 11.95 | $11.95 | — |
| 2026-04-09 | 11.95 | $11.95 | 1 |
| 2026-04-08 | 11.95 | $11.95 | 10300 |
| 2026-04-07 | 11.95 | $11.95 | 1 |
| 2026-04-06 | 11.95 | $11.95 | 1 |
| 2026-04-02 | 11.95 | $11.95 | 1 |
| 2026-04-01 | 11.95 | $11.95 | 3004 |
| 2026-03-31 | 11.95 | $11.95 | 2 |
| 2026-03-30 | 11.95 | $11.95 | 10 |
| 2026-03-27 | 11.95 | $11.95 | 300 |
| 2026-03-26 | 11.95 | $11.95 | 1600 |
| 2026-03-25 | 11.95 | $11.94 | 1 |
| 2026-03-24 | 11.95 | $11.94 | 402 |
| 2026-03-23 | 11.95 | $11.95 | 1 |
| 2026-03-20 | 11.95 | $11.95 | 202 |
| 2026-03-19 | 11.95 | $11.95 | 400 |
| 2026-03-18 | 11.95 | $11.95 | 1 |
| 2026-03-17 | 11.94 | $11.95 | 5 |
| 2026-03-16 | 11.94 | $11.95 | — |
| 2026-03-13 | 11.93 | $11.95 | 1800 |
| 2026-03-12 | 11.93 | $11.90 | 4851 |
| 2026-03-11 | 11.93 | $11.91 | 6400 |
| 2026-03-10 | 11.94 | $12.00 | 5832 |
| 2026-03-09 | 11.91 | $12.00 | 5900 |
| 2026-03-06 | 11.88 | $11.92 | 5 |
| 2026-03-05 | 11.87 | $11.92 | 6520 |
| 2026-03-04 | 11.86 | $11.92 | 6520 |
| 2026-03-03 | 11.85 | $11.84 | 1 |
| 2026-03-02 | 11.86 | $11.84 | 1047 |
| 2026-02-27 | 11.87 | $11.85 | — |
| 2026-02-26 | 11.87 | $11.85 | 9000 |
| 2026-02-25 | 11.88 | $11.85 | 28901 |
| 2026-02-24 | 11.90 | $11.90 | 1800 |
| 2026-02-23 | 11.90 | $11.80 | 2805 |
| 2026-02-20 | 11.93 | $11.86 | 410 |
| 2026-02-19 | 11.94 | $11.95 | — |
| 2026-02-18 | 11.94 | $11.95 | 12 |
| 2026-02-17 | 11.93 | $11.95 | — |
| 2026-02-13 | 11.91 | $11.95 | 13138 |
| 2026-02-12 | 11.90 | $11.88 | 314 |
| 2026-02-11 | 11.90 | $11.87 | 666 |
| 2026-02-10 | 11.91 | $11.87 | 1347 |
| 2026-02-09 | 11.91 | $11.85 | 1200 |
| 2026-02-06 | 11.93 | $12.10 | 500 |
| 2026-02-05 | 11.86 | $11.85 | 1400 |
| 2026-02-04 | 11.86 | $11.87 | 2400 |
| 2026-02-03 | 11.85 | $11.85 | 1516 |
| 2026-02-02 | 11.85 | $11.87 | 3136 |
| 2026-01-30 | 11.84 | $11.90 | 8312 |
| 2026-01-29 | 11.82 | $11.88 | 2815 |
| 2026-01-28 | 11.80 | $11.88 | 5992 |
| 2026-01-27 | 11.78 | $11.80 | 516 |
| 2026-01-26 | 11.77 | $11.76 | 2700 |
| 2026-01-23 | 11.78 | $11.72 | 1038 |
| 2026-01-22 | 11.80 | $11.72 | 3100 |
| 2026-01-21 | 11.82 | $11.78 | 4024 |
| 2026-01-20 | 11.83 | $11.74 | 697 |
| 2026-01-16 | 11.85 | $11.72 | 2130 |
| 2026-01-15 | 11.88 | $11.86 | 290 |
| 2026-01-14 | 11.88 | $11.86 | 1313 |
| 2026-01-13 | 11.87 | $11.87 | 1018 |
| 2026-01-12 | 11.85 | $11.87 | 2123 |
| 2026-01-09 | 11.83 | $11.80 | 4800 |
| 2026-01-08 | 11.83 | $11.72 | 2341 |
| 2026-01-07 | 11.85 | $11.84 | 4608 |
| 2026-01-06 | 11.84 | $11.75 | 16400 |
| 2026-01-05 | 11.84 | $11.80 | 30200 |
| 2026-01-02 | 11.84 | $11.91 | 42700 |
| 2025-12-31 | 11.79 | $11.88 | 109934 |
| 2025-12-30 | 11.75 | $11.66 | 15 |
| 2025-12-29 | 11.76 | $11.66 | 2448 |
| 2025-12-26 | 11.77 | $11.75 | 2100 |
| 2025-12-24 | 11.75 | $11.75 | 446 |
| 2025-12-23 | 11.73 | $11.75 | 121200 |
| 2025-12-22 | 11.71 | $11.70 | 5116 |
| 2025-12-19 | 11.69 | $11.61 | 400 |
| 2025-12-18 | 11.69 | $11.67 | 5600 |
| 2025-12-17 | 11.67 | $11.61 | 9862 |
| 2025-12-16 | 11.67 | $11.63 | 600 |
| 2025-12-15 | 11.66 | $11.64 | 6335 |
| 2025-12-12 | 11.64 | $11.57 | 4426 |
| 2025-12-11 | 11.64 | $11.63 | 3800 |
| 2025-12-10 | 11.61 | $11.63 | 27500 |
| 2025-12-09 | 11.58 | $11.63 | 6311 |
| 2025-12-08 | 11.54 | $11.60 | 1502 |
| 2025-12-05 | 11.50 | $11.55 | 8 |
| 2025-12-04 | 11.46 | $11.55 | 1 |
| 2025-12-03 | 11.42 | $11.55 | 33 |
| 2025-12-02 | 11.36 | $11.55 | 123 |
| 2025-12-01 | 11.29 | $11.55 | 32138 |
| 2025-11-28 | 11.21 | $11.21 | 7 |
| 2025-11-26 | 11.21 | $11.21 | — |
| 2025-11-25 | 11.22 | $11.21 | 2 |
| 2025-11-24 | 11.22 | $11.21 | — |
| 2025-11-21 | 11.23 | $11.21 | 36 |
| 2025-11-20 | 11.25 | $11.21 | — |
| 2025-11-19 | 11.26 | $11.21 | — |
| 2025-11-18 | 11.28 | $11.21 | — |
| 2025-11-17 | 11.30 | $11.21 | 101 |
| 2025-11-14 | 11.32 | $11.33 | 51 |
| 2025-11-13 | 11.32 | $11.33 | — |
| 2025-11-12 | 11.31 | $11.33 | — |
| 2025-11-11 | 11.30 | $11.33 | — |
| 2025-11-10 | 11.28 | $11.33 | 2804 |
| 2025-11-07 | 11.26 | $11.25 | — |
| 2025-11-06 | 11.27 | $11.25 | 1201 |
| 2025-11-05 | 11.27 | $11.44 | 1700 |
| 2025-11-04 | 11.21 | $11.20 | — |
| 2025-11-03 | 11.22 | $11.20 | 102 |
| 2025-10-31 | 11.23 | $11.20 | 101 |
| 2025-10-30 | 11.24 | $11.20 | 401 |
| 2025-10-29 | 11.26 | $11.20 | — |
| 2025-10-28 | 11.27 | $11.20 | 328 |
| 2025-10-27 | 11.29 | $11.24 | 102 |
| 2025-10-24 | 11.31 | $11.44 | 200 |
| 2025-10-23 | 11.26 | $11.20 | 305 |
| 2025-10-22 | 11.27 | $11.20 | — |
| 2025-10-21 | 11.29 | $11.20 | 1015 |
| 2025-10-20 | 11.31 | $11.20 | 1018 |
| 2025-10-17 | 11.34 | $11.41 | 300 |
| 2025-10-16 | 11.31 | $11.23 | — |
| 2025-10-15 | 11.32 | $11.23 | 2911 |
| 2025-10-14 | 11.34 | $11.48 | 3013 |
| 2025-10-13 | 11.27 | $11.48 | 3014 |
| 2025-10-10 | 11.20 | $11.18 | — |
| 2025-10-09 | 11.20 | $11.18 | — |
| 2025-10-08 | 11.20 | $11.18 | — |
| 2025-10-07 | 11.21 | $11.18 | 300 |
| 2025-10-06 | 11.21 | $11.18 | — |
| 2025-10-03 | 11.21 | $11.18 | — |
| 2025-10-02 | 11.22 | $11.18 | 105 |
| 2025-10-01 | 11.22 | $11.20 | 105 |
| 2025-09-30 | 11.22 | $11.48 | 100 |
| 2025-09-29 | 11.13 | $11.13 | 103 |
| 2025-09-26 | 11.13 | $11.13 | 200 |
| 2025-09-25 | 11.13 | $11.13 | — |
| 2025-09-24 | 11.13 | $11.13 | 120 |
| 2025-09-23 | 11.13 | $11.13 | — |
| 2025-09-22 | 11.13 | $11.13 | 101 |
| 2025-09-19 | 11.13 | $11.13 | — |
| 2025-09-18 | 11.13 | $11.13 | — |
| 2025-09-17 | 11.13 | $11.13 | — |
| 2025-09-16 | 11.13 | $11.13 | — |
| 2025-09-15 | 11.13 | $11.13 | 205 |
| 2025-09-12 | 11.13 | $11.13 | — |
| 2025-09-11 | 11.12 | $11.13 | — |
| 2025-09-10 | 11.12 | $11.13 | — |
| 2025-09-09 | 11.12 | $11.13 | 130 |
| 2025-09-08 | 11.12 | $11.12 | — |
| 2025-09-05 | 11.12 | $11.12 | 102 |
| 2025-09-04 | 11.12 | $11.12 | 104 |
| 2025-09-03 | 11.12 | $11.12 | 106 |
| 2025-09-02 | 11.12 | $11.12 | — |
| 2025-08-29 | 11.12 | $11.12 | — |
| 2025-08-28 | 11.12 | $11.12 | 2855 |
| 2025-08-27 | 11.12 | $11.12 | — |
| 2025-08-26 | 11.12 | $11.12 | 1 |
| 2025-08-25 | 11.12 | $11.12 | 26 |
| 2025-08-22 | 11.12 | $11.12 | 109 |
| 2025-08-21 | 11.12 | $11.12 | 131 |
| 2025-08-20 | 11.12 | $11.12 | 901 |
| 2025-08-19 | 11.12 | $11.13 | 112 |
| 2025-08-18 | 11.12 | $11.13 | 203 |
| 2025-08-15 | 11.11 | $11.12 | — |
| 2025-08-14 | 11.11 | $11.12 | — |
| 2025-08-13 | 11.11 | $11.12 | 103 |
| 2025-08-12 | 11.11 | $11.12 | 115 |
| 2025-08-11 | 11.11 | $11.12 | 110 |
| 2025-08-08 | 11.11 | $11.12 | 109 |
| 2025-08-07 | 11.11 | $11.12 | 200 |
| 2025-08-06 | 11.11 | $11.12 | — |
| 2025-08-05 | 11.11 | $11.12 | 500 |
| 2025-08-04 | 11.11 | $11.12 | 215 |
| 2025-08-01 | 11.11 | $11.12 | 105 |
| 2025-07-31 | 11.11 | $11.13 | 115 |
| 2025-07-30 | 11.11 | $11.12 | — |
| 2025-07-29 | 11.11 | $11.12 | — |
| 2025-07-28 | 11.11 | $11.12 | 109 |
| 2025-07-25 | 11.11 | $11.12 | — |
| 2025-07-24 | 11.11 | $11.12 | 109 |
| 2025-07-23 | 11.12 | $11.12 | 109 |
| 2025-07-22 | 11.12 | $11.12 | 102 |
| 2025-07-21 | 11.12 | $11.12 | 103 |
| 2025-07-18 | 11.12 | $11.12 | 104 |
| 2025-07-17 | 11.12 | $11.12 | 116 |
| 2025-07-16 | 11.13 | $11.05 | — |
| 2025-07-15 | 11.15 | $11.05 | 600 |
| 2025-07-14 | 11.19 | $11.11 | 1648 |
| 2025-07-11 | 11.21 | $11.15 | 1000 |
| 2025-07-10 | 11.22 | $11.19 | — |
| 2025-07-09 | 11.22 | $11.19 | 207 |
| 2025-07-08 | 11.22 | $11.15 | 245 |
| 2025-07-07 | 11.23 | $11.23 | — |
| 2025-07-03 | 11.21 | $11.23 | 103 |
| 2025-07-02 | 11.19 | $11.15 | 145 |
| 2025-07-01 | 11.20 | $11.15 | — |
| 2025-06-30 | 11.20 | $11.15 | 118 |
| 2025-06-27 | 11.20 | $11.14 | 101 |
| 2025-06-26 | 11.20 | $11.24 | 1900 |
| 2025-06-25 | 11.18 | $11.18 | 108 |
| 2025-06-24 | 11.16 | $11.24 | 207579 |
| 2025-06-23 | 11.12 | $11.24 | 207700 |
| 2025-06-20 | 11.07 | $11.42 | 177200 |
| 2025-06-18 | 10.96 | $10.90 | 800 |
| 2025-06-17 | 10.98 | $10.90 | 4033 |
| 2025-06-16 | 11.00 | $11.05 | 4231 |
| 2025-06-13 | 10.99 | $10.95 | 211 |
| 2025-06-12 | 11.00 | $10.92 | 111 |
| 2025-06-11 | 11.03 | $11.03 | — |
| 2025-06-10 | 11.03 | $11.03 | — |
| 2025-06-09 | 11.02 | $11.03 | 202 |
| 2025-06-06 | 11.02 | $11.01 | 17 |
| 2025-06-05 | 11.01 | $11.01 | — |
| 2025-06-04 | 11.01 | $11.01 | — |
| 2025-06-03 | 11.01 | $11.01 | 60000 |
| 2025-06-02 | 11.01 | $11.03 | 1325 |
| 2025-05-30 | 11.00 | $11.01 | 1200 |
| 2025-05-29 | 10.99 | $11.00 | 29308 |
| 2025-05-28 | 10.99 | $11.00 | 2100 |
| 2025-05-27 | 10.98 | $10.99 | 103 |
| 2025-05-23 | 10.98 | $10.98 | 27 |
| 2025-05-22 | 10.98 | $10.98 | — |
| 2025-05-21 | 10.98 | $10.98 | — |
| 2025-05-20 | 10.97 | $10.98 | 2 |
| 2025-05-19 | 10.97 | $10.98 | — |
| 2025-05-16 | 10.97 | $10.98 | 539382 |
| 2025-05-15 | 10.96 | $10.98 | 138269 |
| 2025-05-14 | 10.96 | $10.95 | — |
| 2025-05-13 | 10.96 | $10.95 | — |
| 2025-05-12 | 10.96 | $10.95 | — |
| 2025-05-09 | 10.96 | $10.95 | — |
| 2025-05-08 | 10.97 | $10.95 | — |
| 2025-05-07 | 10.97 | $10.95 | 500 |
| 2025-05-06 | 10.97 | $10.97 | 200 |
| 2025-05-05 | 10.97 | $10.96 | 6119 |
| 2025-05-02 | 10.97 | $10.96 | — |
| 2025-05-01 | 10.97 | $10.96 | — |
| 2025-04-30 | 10.97 | $10.96 | — |
| 2025-04-29 | 10.97 | $10.96 | — |
| 2025-04-28 | 10.97 | $10.96 | — |
| 2025-04-25 | 10.97 | $10.96 | 14042 |
| 2025-04-24 | 10.97 | $10.97 | 215 |
| 2025-04-23 | 10.96 | $10.97 | — |
| 2025-04-22 | 10.95 | $10.97 | — |
| 2025-04-21 | 10.94 | $10.97 | 1000 |
| 2025-04-17 | 10.93 | $10.93 | 208 |
| 2025-04-16 | 10.92 | $10.94 | 56249 |
| 2025-04-15 | 10.91 | $10.91 | — |
| 2025-04-14 | 10.91 | $10.91 | — |
| 2025-04-11 | 10.91 | $10.91 | — |
| 2025-04-10 | 10.91 | $10.92 | 623 |
| 2025-04-09 | 10.90 | $10.90 | — |
| 2025-04-08 | 10.90 | $10.90 | — |
| 2025-04-07 | 10.90 | $10.90 | — |
| 2025-04-04 | 10.90 | $10.90 | 175027 |
| 2025-04-03 | 10.89 | $10.90 | 66523 |
| 2025-04-02 | 10.89 | $10.89 | 1300 |
| 2025-04-01 | 10.89 | $10.89 | 1013 |
| 2025-03-31 | 10.88 | $10.89 | 1622 |
| 2025-03-28 | 10.88 | $10.89 | 700 |
| 2025-03-27 | 10.88 | $10.86 | — |
| 2025-03-26 | 10.88 | $10.86 | — |
| 2025-03-25 | 10.88 | $10.86 | 300 |
| 2025-03-24 | 10.89 | $10.88 | — |
| 2025-03-21 | 10.89 | $10.88 | 12192 |
| 2025-03-20 | 10.88 | $10.90 | 25200 |
| 2025-03-19 | 10.88 | $10.88 | 1261 |
| 2025-03-18 | 10.87 | $10.86 | 500 |
| 2025-03-17 | 10.87 | $10.85 | — |
| 2025-03-14 | 10.87 | $10.85 | 300 |
| 2025-03-13 | 10.88 | $10.86 | — |
| 2025-03-12 | 10.88 | $10.86 | 15000 |
| 2025-03-11 | 10.88 | $10.88 | — |
| 2025-03-10 | 10.87 | $10.88 | — |
| 2025-03-07 | 10.86 | $10.88 | 500 |
| 2025-03-06 | 10.85 | $10.85 | 146000 |
| 2025-03-05 | 10.85 | $10.85 | 402000 |
| 2025-03-04 | 10.84 | $10.86 | 2518 |
| 2025-03-03 | 10.83 | $10.85 | 11429 |
| 2025-02-28 | 10.83 | $10.82 | 1249 |
| 2025-02-27 | 10.82 | $10.82 | — |
| 2025-02-26 | 10.82 | $10.82 | — |
| 2025-02-25 | 10.82 | $10.82 | — |
| 2025-02-24 | 10.81 | $10.82 | 600 |
| 2025-02-21 | 10.80 | $10.82 | — |
| 2025-02-20 | 10.79 | $10.82 | 1202 |
| 2025-02-19 | 10.78 | $10.81 | 29101 |
| 2025-02-18 | 10.77 | $10.77 | — |
| 2025-02-14 | 10.77 | $10.77 | — |
| 2025-02-13 | 10.77 | $10.77 | — |
| 2025-02-12 | 10.77 | $10.77 | 1001 |
| 2025-02-11 | 10.77 | $10.75 | 5000 |
| 2025-02-10 | 10.77 | $10.77 | — |
| 2025-02-07 | 10.77 | $10.77 | 2398 |
| 2025-02-06 | 10.77 | $10.77 | — |
| 2025-02-05 | 10.76 | $10.77 | 3700 |
| 2025-02-04 | 10.76 | $10.75 | — |
| 2025-02-03 | 10.76 | $10.75 | — |
| 2025-01-31 | 10.76 | $10.75 | — |
| 2025-01-30 | 10.76 | $10.75 | — |
| 2025-01-29 | 10.76 | $10.75 | — |
| 2025-01-28 | 10.76 | $10.75 | — |
| 2025-01-27 | 10.77 | $10.75 | 11325 |
| 2025-01-24 | 10.77 | $10.76 | 600 |
| 2025-01-23 | 10.76 | $10.76 | 51031 |
| 2025-01-22 | 10.76 | $10.75 | — |
| 2025-01-21 | 10.76 | $10.75 | — |
| 2025-01-17 | 10.76 | $10.75 | 200 |
| 2025-01-16 | 10.75 | $10.78 | 206 |
| 2025-01-15 | 10.74 | $10.75 | — |
| 2025-01-14 | 10.73 | $10.75 | — |
| 2025-01-13 | 10.72 | $10.75 | 501 |
| 2025-01-10 | 10.71 | $10.72 | — |
| 2025-01-08 | 10.70 | $10.72 | 5119 |
| 2025-01-07 | 10.69 | $10.72 | 98537 |
| 2025-01-06 | 10.68 | $10.68 | — |
| 2025-01-03 | 10.68 | $10.68 | 100 |
| 2025-01-02 | 10.69 | $10.69 | 151908 |
| 2024-12-31 | 10.68 | $10.68 | — |
| 2024-12-30 | 10.68 | $10.68 | — |
| 2024-12-27 | 10.68 | $10.68 | — |
| 2024-12-26 | 10.69 | $10.68 | — |
| 2024-12-24 | 10.69 | $10.68 | — |
| 2024-12-23 | 10.69 | $10.68 | — |
| 2024-12-20 | 10.69 | $10.68 | — |
| 2024-12-19 | 10.69 | $10.68 | — |
| 2024-12-18 | 10.69 | $10.68 | — |
| 2024-12-17 | 10.68 | $10.68 | — |
| 2024-12-16 | 10.68 | $10.68 | — |
| 2024-12-13 | 10.68 | $10.68 | — |
| 2024-12-12 | 10.68 | $10.68 | 501 |
| 2024-12-11 | 10.67 | $10.70 | 400 |
| 2024-12-10 | 10.66 | $10.67 | — |
| 2024-12-09 | 10.66 | $10.67 | — |
| 2024-12-06 | 10.65 | $10.67 | — |
| 2024-12-05 | 10.65 | $10.67 | 7600 |
| 2024-12-04 | 10.64 | $10.66 | 50000 |
| 2024-12-03 | 10.63 | $10.64 | — |
| 2024-12-02 | 10.63 | $10.64 | 101 |
| 2024-11-29 | 10.62 | $10.62 | — |
| 2024-11-27 | 10.63 | $10.62 | — |
| 2024-11-26 | 10.63 | $10.62 | — |
| 2024-11-25 | 10.63 | $10.62 | — |
| 2024-11-22 | 10.63 | $10.62 | — |
| 2024-11-21 | 10.64 | $10.62 | 3000 |
| 2024-11-20 | 10.64 | $10.63 | — |
| 2024-11-19 | 10.64 | $10.63 | 4017 |
| 2024-11-18 | 10.64 | $10.64 | 130106 |
| 2024-11-15 | 10.64 | $10.63 | — |
| 2024-11-14 | 10.64 | $10.63 | 503 |
| 2024-11-13 | 10.63 | $10.63 | 703 |
| 2024-11-12 | 10.63 | $10.63 | 3000 |
| 2024-11-11 | 10.63 | $10.61 | — |
| 2024-11-08 | 10.63 | $10.62 | 108 |
| 2024-11-07 | 10.63 | $10.62 | 18046 |
| 2024-11-06 | 10.62 | $10.62 | 3000 |
| 2024-11-05 | 10.62 | $10.60 | 20001 |
| 2024-11-04 | 10.62 | $10.59 | 502 |
| 2024-11-01 | 10.62 | $10.58 | 4400 |
| 2024-10-31 | 10.63 | $10.60 | — |
| 2024-10-30 | 10.63 | $10.60 | — |
| 2024-10-29 | 10.63 | $10.60 | 26708 |
| 2024-10-28 | 10.63 | $10.64 | 828 |
| 2024-10-25 | 10.62 | $10.62 | — |
| 2024-10-24 | 10.61 | $10.62 | — |
| 2024-10-23 | 10.59 | $10.62 | 5908 |
| 2024-10-22 | 10.58 | $10.56 | — |
| 2024-10-21 | 10.57 | $10.56 | 3148 |
| 2024-10-18 | 10.57 | $10.69 | 3744 |
| 2024-10-17 | 10.52 | $10.56 | 615 |
| 2024-10-16 | 10.50 | $10.48 | — |
| 2024-10-15 | 10.50 | $10.48 | 4300 |
| 2024-10-14 | 10.51 | $10.50 | — |
| 2024-10-11 | 10.50 | $10.50 | — |
| 2024-10-10 | 10.50 | $10.50 | — |
| 2024-10-09 | 10.49 | $10.50 | 101 |
| 2024-10-08 | 10.48 | $10.47 | 89623 |
| 2024-10-07 | 10.48 | $10.47 | — |
| 2024-10-04 | 10.48 | $10.47 | 5400 |
| 2024-10-03 | 10.48 | $10.47 | 2300 |
| 2024-10-02 | 10.47 | $10.45 | — |
| 2024-10-01 | 10.48 | $10.45 | 100 |
| 2024-09-30 | 10.48 | $10.45 | — |
| 2024-09-27 | 10.48 | $10.45 | 23037 |
| 2024-09-26 | 10.48 | $10.46 | 7725 |
| 2024-09-25 | 10.47 | $10.47 | — |
| 2024-09-24 | 10.46 | $10.47 | 3400 |
| 2024-09-23 | 10.45 | $10.47 | 9623 |
| 2024-09-20 | 10.44 | $10.47 | 1100 |
| 2024-09-19 | 10.42 | $10.46 | 41314 |
| 2024-09-18 | 10.40 | $10.45 | 10100 |
| 2024-09-17 | 10.38 | $10.45 | 500 |
| 2024-09-16 | 10.35 | $10.37 | — |
| 2024-09-13 | 10.34 | $10.37 | 311 |
| 2024-09-12 | 10.34 | $10.32 | 2869 |
| 2024-09-11 | 10.34 | $10.34 | — |
| 2024-09-10 | 10.34 | $10.34 | 566213 |
| 2024-09-09 | 10.34 | $10.34 | 21500 |
| 2024-09-06 | 10.34 | $10.34 | 15900 |
| 2024-09-05 | 10.34 | $10.34 | 35159 |
| 2024-09-04 | 10.34 | $10.31 | 17907 |
| 2024-09-03 | 10.35 | $10.34 | 30400 |
| 2024-08-30 | 10.35 | $10.34 | 57230 |
| 2024-08-29 | 10.35 | $10.34 | — |
| 2024-08-28 | 10.35 | $10.34 | 367000 |
| 2024-08-27 | 10.35 | $10.34 | 101 |
| 2024-08-26 | 10.34 | $10.34 | — |
| 2024-08-23 | 10.34 | $10.34 | — |
| 2024-08-22 | 10.34 | $10.34 | — |
| 2024-08-21 | 10.34 | $10.34 | 225834 |
| 2024-08-20 | 10.34 | $10.33 | — |
| 2024-08-19 | 10.33 | $10.33 | 100 |
| 2024-08-16 | 10.33 | $10.33 | 5039 |
| 2024-08-15 | 10.33 | $10.33 | 1800 |
| 2024-08-14 | 10.33 | $10.33 | 126200 |
| 2024-08-13 | 10.32 | $10.32 | 75504 |
| 2024-08-12 | 10.32 | $10.32 | 602 |
| 2024-08-09 | 10.32 | $10.32 | 46531 |
| 2024-08-08 | 10.32 | $10.30 | 373728 |
| 2024-08-07 | 10.32 | $10.32 | 104 |
| 2024-08-06 | 10.31 | $10.31 | — |
| 2024-08-05 | 10.31 | $10.31 | 135723 |
| 2024-08-02 | 10.31 | $10.31 | — |
| 2024-08-01 | 10.31 | $10.31 | 25100 |
| 2024-07-31 | 10.30 | $10.31 | 1800 |
| 2024-07-30 | 10.29 | $10.30 | 303 |
| 2024-07-29 | 10.29 | $10.30 | 10300 |
| 2024-07-26 | 10.28 | $10.28 | — |
| 2024-07-25 | 10.28 | $10.28 | — |
| 2024-07-24 | 10.28 | $10.28 | 2400 |
| 2024-07-23 | 10.28 | $10.28 | 7408 |
| 2024-07-22 | 10.27 | $10.29 | 3387 |
| 2024-07-18 | 10.27 | $10.27 | 2495 |
| 2024-07-15 | 10.26 | $10.26 | 37 |
| 2024-07-12 | 10.26 | $10.28 | 1118 |
| 2024-07-11 | 10.25 | $10.26 | 64834 |
| 2024-07-10 | 10.25 | $10.25 | 24535 |
| 2024-07-09 | 10.25 | $10.25 | 196211 |
| 2024-07-08 | 10.25 | $10.25 | 538982 |
| 2024-07-02 | 10.24 | $10.24 | — |
| 2024-07-01 | 10.25 | $10.24 | — |
| 2024-06-28 | 10.25 | $10.24 | 126 |
| 2024-06-27 | 10.25 | $10.25 | 46624 |
| 2024-06-26 | 10.24 | $10.25 | 20002 |
| 2024-06-25 | 10.24 | $10.25 | 8501 |
| 2024-06-24 | 10.24 | $10.24 | 5586 |
| 2024-06-21 | 10.23 | $10.23 | — |
| 2024-06-20 | 10.23 | $10.23 | 5813 |
| 2024-06-18 | 10.23 | $10.23 | 237005 |
| 2024-06-17 | 10.23 | $10.22 | 628 |
| 2024-06-14 | 10.24 | $10.23 | — |
| 2024-06-13 | 10.24 | $10.23 | — |
| 2024-06-12 | 10.24 | $10.23 | 1074 |
| 2024-06-11 | 10.24 | $10.23 | 3355 |
| 2024-06-10 | 10.24 | $10.24 | 532 |
| 2024-06-07 | 10.24 | $10.23 | 12023 |
| 2024-06-06 | 10.23 | $10.23 | 6283 |
| 2024-06-05 | 10.23 | $10.23 | 5595 |
| 2024-06-04 | 10.23 | $10.23 | 6651 |
| 2024-06-03 | 10.23 | $10.23 | 1133 |
| 2024-05-31 | 10.22 | $10.23 | — |
| 2024-05-30 | 10.22 | $10.23 | 15253 |
| 2024-05-29 | 10.21 | $10.22 | 5880 |
| 2024-05-28 | 10.21 | $10.20 | 248 |
| 2024-05-24 | 10.21 | $10.20 | 52807 |
| 2024-05-23 | 10.21 | $10.21 | — |
| 2024-05-22 | 10.20 | $10.21 | 4341 |
| 2024-05-21 | 10.20 | $10.21 | 16261 |
| 2024-05-20 | 10.19 | $10.20 | 690 |
| 2024-05-17 | 10.19 | $10.18 | — |
| 2024-05-16 | 10.19 | $10.18 | 2876 |
| 2024-05-15 | 10.19 | $10.18 | — |
| 2024-05-14 | 10.19 | $10.18 | 100119 |
| 2024-05-13 | 10.19 | $10.19 | 4916 |
| 2024-05-10 | 10.19 | $10.18 | — |
| 2024-05-09 | 10.19 | $10.18 | 3403 |
| 2024-05-08 | 10.19 | $10.18 | — |
| 2024-05-07 | 10.18 | $10.18 | 875 |
| 2024-05-06 | 10.18 | $10.17 | 310 |
| 2024-05-03 | 10.18 | $10.17 | — |
| 2024-05-02 | 10.19 | $10.17 | — |
| 2024-05-01 | 10.19 | $10.17 | 60007 |
| 2024-04-30 | 10.19 | $10.17 | 2734 |
| 2024-04-29 | 10.19 | $10.18 | — |
| 2024-04-26 | 10.19 | $10.18 | — |
| 2024-04-25 | 10.18 | $10.18 | 69763 |
| 2024-04-24 | 10.18 | $10.16 | 26197 |
| 2024-04-23 | 10.18 | $10.17 | 5152 |
| 2024-04-22 | 10.18 | $10.17 | — |
| 2024-04-19 | 10.18 | $10.17 | — |
| 2024-04-18 | 10.17 | $10.17 | 438 |
| 2024-04-17 | 10.17 | $10.17 | — |
| 2024-04-16 | 10.16 | $10.17 | 5616 |
| 2024-04-15 | 10.15 | $10.16 | 4004 |
| 2024-04-12 | 10.15 | $10.15 | — |
| 2024-04-11 | 10.14 | $10.15 | 100 |
| 2024-04-10 | 10.13 | $10.15 | 6422 |
| 2024-04-09 | 10.12 | $10.15 | 123 |
| 2024-04-08 | 10.11 | $10.15 | 20010 |
| 2024-04-05 | 10.09 | $10.13 | 19018 |
| 2024-04-04 | 10.08 | $10.12 | 4081 |
| 2024-04-03 | 10.06 | $10.07 | — |
| 2024-04-02 | 10.06 | $10.07 | — |
| 2024-04-01 | 10.06 | $10.07 | — |
| 2024-03-28 | 10.06 | $10.07 | — |
| 2024-03-27 | 10.06 | $10.07 | — |
| 2024-03-26 | 10.06 | $10.07 | — |
| 2024-03-25 | 10.06 | $10.07 | — |
| 2024-03-22 | 10.06 | $10.07 | — |
| 2024-03-21 | 10.06 | $10.07 | — |
| 2024-03-20 | 10.06 | $10.07 | — |
| 2024-03-19 | 10.06 | $10.07 | — |
| 2024-03-18 | 10.06 | $10.07 | — |
| 2024-03-15 | 10.06 | $10.07 | — |
| 2024-03-14 | 10.07 | $10.07 | — |
| 2024-03-13 | 10.07 | $10.07 | — |
| 2024-03-12 | 10.07 | $10.07 | — |
| 2024-03-11 | 10.08 | $10.07 | — |
| 2024-03-08 | 10.08 | $10.07 | 502 |
| 2024-03-07 | 10.09 | $10.10 | — |
| 2024-03-06 | 10.09 | $10.10 | — |
| 2024-03-05 | 10.09 | $10.10 | — |
| 2024-03-04 | 10.09 | $10.10 | 1807 |
| 2024-03-01 | 10.09 | $10.10 | 302 |
| 2024-02-29 | 10.09 | $10.03 | 2801 |
| 2024-02-28 | 10.12 | $10.10 | 863 |
| 2024-02-27 | 10.13 | $10.12 | — |
| 2024-02-26 | 10.13 | $10.12 | — |
| 2024-02-23 | 10.13 | $10.12 | — |
| 2024-02-22 | 10.13 | $10.12 | — |
| 2024-02-21 | 10.13 | $10.12 | 1628 |
| 2024-02-20 | 10.14 | $10.13 | — |
| 2024-02-16 | 10.14 | $10.13 | — |
| 2024-02-15 | 10.14 | $10.13 | 203 |
| 2024-02-14 | 10.14 | $10.13 | — |
| 2024-02-13 | 10.14 | $10.13 | — |
| 2024-02-12 | 10.14 | $10.13 | — |
| 2024-02-09 | 10.14 | $10.13 | — |
| 2024-02-08 | 10.14 | $10.13 | — |
| 2024-02-07 | 10.14 | $10.13 | — |
| 2024-02-06 | 10.14 | $10.13 | — |
| 2024-02-05 | 10.14 | $10.13 | — |
| 2024-02-02 | 10.14 | $10.13 | — |
| 2024-02-01 | 10.14 | $10.13 | — |
| 2024-01-31 | 10.13 | $10.13 | — |
| 2024-01-30 | 10.13 | $10.13 | 653 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.74
2026-07-17
Close Price
$12.14
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.37
Average
63.14
Maximum
92.13
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.74 | $12.14 | — |
| 2026-07-14 | 52.74 | $12.14 | — |
| 2026-07-13 | 52.74 | $12.14 | — |
| 2026-07-10 | 52.74 | $12.14 | — |
| 2026-07-09 | 52.74 | $12.14 | — |
| 2026-07-08 | 52.74 | $12.14 | — |
| 2026-07-07 | 52.74 | $12.14 | 2029 |
| 2026-07-06 | 52.74 | $12.14 | 2029 |
| 2026-07-02 | 47.67 | $12.00 | 1100 |
| 2026-07-01 | 54.86 | $12.18 | 110 |
| 2026-06-30 | 53.37 | $12.14 | 229 |
| 2026-06-29 | 51.87 | $12.10 | 229 |
| 2026-06-26 | 51.87 | $12.10 | 1809 |
| 2026-06-25 | 51.52 | $12.09 | 2 |
| 2026-06-24 | 51.52 | $12.09 | 900 |
| 2026-06-23 | 48.45 | $12.00 | 228 |
| 2026-06-22 | 47.75 | $11.98 | 5 |
| 2026-06-18 | 47.75 | $11.98 | 6 |
| 2026-06-17 | 47.75 | $11.98 | — |
| 2026-06-16 | 47.75 | $11.98 | 500 |
| 2026-06-15 | 47.46 | $11.97 | 19 |
| 2026-06-12 | 47.46 | $11.97 | 3 |
| 2026-06-11 | 47.46 | $11.97 | 1037 |
| 2026-06-10 | 49.34 | $12.05 | 3200 |
| 2026-06-09 | 49.34 | $12.05 | — |
| 2026-06-08 | 49.34 | $12.05 | 2824 |
| 2026-06-05 | 51.52 | $12.15 | 99 |
| 2026-06-04 | 51.52 | $12.15 | 35100 |
| 2026-06-03 | 53.66 | $12.25 | 20235 |
| 2026-06-02 | 54.74 | $12.30 | 4433 |
| 2026-06-01 | 52.94 | $12.20 | 2005 |
| 2026-05-29 | 55.02 | $12.30 | 11200 |
| 2026-05-28 | 63.29 | $12.65 | 327 |
| 2026-05-27 | 50.87 | $12.03 | 6500 |
| 2026-05-26 | 81.18 | $12.75 | 4336 |
| 2026-05-22 | 60.23 | $12.08 | 7400 |
| 2026-05-21 | 56.06 | $12.02 | 819 |
| 2026-05-20 | 54.56 | $12.00 | 700 |
| 2026-05-19 | 59.39 | $12.05 | 2100 |
| 2026-05-18 | 59.39 | $12.05 | 406 |
| 2026-05-15 | 55.08 | $11.99 | 1420 |
| 2026-05-14 | 59.05 | $12.03 | 1000 |
| 2026-05-13 | 53.48 | $11.96 | 4837 |
| 2026-05-12 | 45.41 | $11.88 | 2700 |
| 2026-05-11 | 32.98 | $11.79 | 5521 |
| 2026-05-08 | 43.41 | $11.89 | 500 |
| 2026-05-07 | 43.41 | $11.89 | 504 |
| 2026-05-06 | 49.01 | $11.93 | 7210 |
| 2026-05-05 | 62.37 | $12.00 | — |
| 2026-05-04 | 62.37 | $12.00 | 1327 |
| 2026-05-01 | 54.34 | $11.95 | 1159 |
| 2026-04-30 | 42.74 | $11.90 | — |
| 2026-04-29 | 42.74 | $11.90 | 500 |
| 2026-04-28 | 55.46 | $11.95 | 150 |
| 2026-04-27 | 55.46 | $11.95 | 1433 |
| 2026-04-24 | 55.46 | $11.95 | — |
| 2026-04-23 | 55.46 | $11.95 | — |
| 2026-04-22 | 55.46 | $11.95 | 214 |
| 2026-04-21 | 55.46 | $11.95 | — |
| 2026-04-20 | 55.46 | $11.95 | 2 |
| 2026-04-17 | 55.46 | $11.95 | 2 |
| 2026-04-16 | 55.46 | $11.95 | 300 |
| 2026-04-15 | 55.46 | $11.95 | 1 |
| 2026-04-14 | 55.46 | $11.95 | 1 |
| 2026-04-13 | 55.46 | $11.95 | 1 |
| 2026-04-10 | 55.46 | $11.95 | — |
| 2026-04-09 | 55.46 | $11.95 | 1 |
| 2026-04-08 | 55.46 | $11.95 | 10300 |
| 2026-04-07 | 55.46 | $11.95 | 1 |
| 2026-04-06 | 55.46 | $11.95 | 1 |
| 2026-04-02 | 55.46 | $11.95 | 1 |
| 2026-04-01 | 55.46 | $11.95 | 3004 |
| 2026-03-31 | 55.46 | $11.95 | 2 |
| 2026-03-30 | 55.46 | $11.95 | 10 |
| 2026-03-27 | 55.46 | $11.95 | 300 |
| 2026-03-26 | 55.46 | $11.95 | 1600 |
| 2026-03-25 | 54.63 | $11.94 | 1 |
| 2026-03-24 | 54.63 | $11.94 | 402 |
| 2026-03-23 | 55.57 | $11.95 | 1 |
| 2026-03-20 | 55.57 | $11.95 | 202 |
| 2026-03-19 | 55.57 | $11.95 | 400 |
| 2026-03-18 | 55.57 | $11.95 | 1 |
| 2026-03-17 | 55.57 | $11.95 | 5 |
| 2026-03-16 | 55.57 | $11.95 | — |
| 2026-03-13 | 55.57 | $11.95 | 1800 |
| 2026-03-12 | 52.74 | $11.90 | 4851 |
| 2026-03-11 | 53.39 | $11.91 | 6400 |
| 2026-03-10 | 59.61 | $12.00 | 5832 |
| 2026-03-09 | 59.61 | $12.00 | 5900 |
| 2026-03-06 | 55.44 | $11.92 | 5 |
| 2026-03-05 | 55.44 | $11.92 | 6520 |
| 2026-03-04 | 55.44 | $11.92 | 6520 |
| 2026-03-03 | 51.12 | $11.84 | 1 |
| 2026-03-02 | 51.12 | $11.84 | 1047 |
| 2026-02-27 | 51.69 | $11.85 | — |
| 2026-02-26 | 51.69 | $11.85 | 9000 |
| 2026-02-25 | 51.69 | $11.85 | 28901 |
| 2026-02-24 | 54.26 | $11.90 | 1800 |
| 2026-02-23 | 49.48 | $11.80 | 2805 |
| 2026-02-20 | 52.61 | $11.86 | 410 |
| 2026-02-19 | 57.84 | $11.95 | — |
| 2026-02-18 | 57.84 | $11.95 | 12 |
| 2026-02-17 | 57.84 | $11.95 | — |
| 2026-02-13 | 57.84 | $11.95 | 13138 |
| 2026-02-12 | 55.01 | $11.88 | 314 |
| 2026-02-11 | 54.59 | $11.87 | 666 |
| 2026-02-10 | 54.59 | $11.87 | 1347 |
| 2026-02-09 | 53.83 | $11.85 | 1200 |
| 2026-02-06 | 67.32 | $12.10 | 500 |
| 2026-02-05 | 57.11 | $11.85 | 1400 |
| 2026-02-04 | 58.50 | $11.87 | 2400 |
| 2026-02-03 | 57.51 | $11.85 | 1516 |
| 2026-02-02 | 58.84 | $11.87 | 3136 |
| 2026-01-30 | 60.83 | $11.90 | 8312 |
| 2026-01-29 | 59.97 | $11.88 | 2815 |
| 2026-01-28 | 59.97 | $11.88 | 5992 |
| 2026-01-27 | 56.53 | $11.80 | 516 |
| 2026-01-26 | 54.68 | $11.76 | 2700 |
| 2026-01-23 | 52.77 | $11.72 | 1038 |
| 2026-01-22 | 52.77 | $11.72 | 3100 |
| 2026-01-21 | 55.96 | $11.78 | 4024 |
| 2026-01-20 | 54.21 | $11.74 | 697 |
| 2026-01-16 | 53.32 | $11.72 | 2130 |
| 2026-01-15 | 61.17 | $11.86 | 290 |
| 2026-01-14 | 61.17 | $11.86 | 1313 |
| 2026-01-13 | 61.76 | $11.87 | 1018 |
| 2026-01-12 | 61.76 | $11.87 | 2123 |
| 2026-01-09 | 59.29 | $11.80 | 4800 |
| 2026-01-08 | 56.23 | $11.72 | 2341 |
| 2026-01-07 | 62.98 | $11.84 | 4608 |
| 2026-01-06 | 59.52 | $11.75 | 16400 |
| 2026-01-05 | 62.61 | $11.80 | 30200 |
| 2026-01-02 | 70.23 | $11.91 | 42700 |
| 2025-12-31 | 69.26 | $11.88 | 109934 |
| 2025-12-30 | 60.24 | $11.66 | 15 |
| 2025-12-29 | 60.24 | $11.66 | 2448 |
| 2025-12-26 | 67.56 | $11.75 | 2100 |
| 2025-12-24 | 67.56 | $11.75 | 446 |
| 2025-12-23 | 67.56 | $11.75 | 121200 |
| 2025-12-22 | 65.57 | $11.70 | 5116 |
| 2025-12-19 | 61.53 | $11.61 | 400 |
| 2025-12-18 | 66.47 | $11.67 | 5600 |
| 2025-12-17 | 63.70 | $11.61 | 9862 |
| 2025-12-16 | 65.41 | $11.63 | 600 |
| 2025-12-15 | 66.25 | $11.64 | 6335 |
| 2025-12-12 | 63.08 | $11.57 | 4426 |
| 2025-12-11 | 68.31 | $11.63 | 3800 |
| 2025-12-10 | 68.31 | $11.63 | 27500 |
| 2025-12-09 | 68.31 | $11.63 | 6311 |
| 2025-12-08 | 67.14 | $11.60 | 1502 |
| 2025-12-05 | 65.11 | $11.55 | 8 |
| 2025-12-04 | 65.11 | $11.55 | 1 |
| 2025-12-03 | 65.11 | $11.55 | 33 |
| 2025-12-02 | 65.11 | $11.55 | 123 |
| 2025-12-01 | 65.11 | $11.55 | 32138 |
| 2025-11-28 | 48.27 | $11.21 | 7 |
| 2025-11-26 | 48.27 | $11.21 | — |
| 2025-11-25 | 48.27 | $11.21 | 2 |
| 2025-11-24 | 48.27 | $11.21 | — |
| 2025-11-21 | 48.27 | $11.21 | 36 |
| 2025-11-20 | 48.27 | $11.21 | — |
| 2025-11-19 | 48.27 | $11.21 | — |
| 2025-11-18 | 48.27 | $11.21 | — |
| 2025-11-17 | 48.27 | $11.21 | 101 |
| 2025-11-14 | 54.07 | $11.33 | 51 |
| 2025-11-13 | 54.07 | $11.33 | — |
| 2025-11-12 | 54.07 | $11.33 | — |
| 2025-11-11 | 54.07 | $11.33 | — |
| 2025-11-10 | 54.07 | $11.33 | 2804 |
| 2025-11-07 | 51.03 | $11.25 | — |
| 2025-11-06 | 51.03 | $11.25 | 1201 |
| 2025-11-05 | 59.47 | $11.44 | 1700 |
| 2025-11-04 | 49.44 | $11.20 | — |
| 2025-11-03 | 49.44 | $11.20 | 102 |
| 2025-10-31 | 49.44 | $11.20 | 101 |
| 2025-10-30 | 49.44 | $11.20 | 401 |
| 2025-10-29 | 49.44 | $11.20 | — |
| 2025-10-28 | 49.44 | $11.20 | 328 |
| 2025-10-27 | 50.99 | $11.24 | 102 |
| 2025-10-24 | 59.87 | $11.44 | 200 |
| 2025-10-23 | 49.92 | $11.20 | 305 |
| 2025-10-22 | 49.92 | $11.20 | — |
| 2025-10-21 | 49.92 | $11.20 | 1015 |
| 2025-10-20 | 49.92 | $11.20 | 1018 |
| 2025-10-17 | 60.64 | $11.41 | 300 |
| 2025-10-16 | 52.30 | $11.23 | — |
| 2025-10-15 | 52.30 | $11.23 | 2911 |
| 2025-10-14 | 71.20 | $11.48 | 3013 |
| 2025-10-13 | 71.20 | $11.48 | 3014 |
| 2025-10-10 | 52.68 | $11.18 | — |
| 2025-10-09 | 52.68 | $11.18 | — |
| 2025-10-08 | 52.68 | $11.18 | — |
| 2025-10-07 | 52.68 | $11.18 | 300 |
| 2025-10-06 | 52.68 | $11.18 | — |
| 2025-10-03 | 52.68 | $11.18 | — |
| 2025-10-02 | 52.68 | $11.18 | 105 |
| 2025-10-01 | 54.31 | $11.20 | 105 |
| 2025-09-30 | 92.13 | $11.48 | 100 |
| 2025-09-29 | 54.53 | $11.13 | 103 |
| 2025-09-26 | 54.53 | $11.13 | 200 |
| 2025-09-25 | 54.53 | $11.13 | — |
| 2025-09-24 | 54.53 | $11.13 | 120 |
| 2025-09-23 | 54.53 | $11.13 | — |
| 2025-09-22 | 54.53 | $11.13 | 101 |
| 2025-09-19 | 54.53 | $11.13 | — |
| 2025-09-18 | 54.53 | $11.13 | — |
| 2025-09-17 | 54.53 | $11.13 | — |
| 2025-09-16 | 54.53 | $11.13 | — |
| 2025-09-15 | 54.53 | $11.13 | 205 |
| 2025-09-12 | 54.53 | $11.13 | — |
| 2025-09-11 | 54.53 | $11.13 | — |
| 2025-09-10 | 54.53 | $11.13 | — |
| 2025-09-09 | 54.53 | $11.13 | 130 |
| 2025-09-08 | 51.45 | $11.12 | — |
| 2025-09-05 | 51.45 | $11.12 | 102 |
| 2025-09-04 | 51.45 | $11.12 | 104 |
| 2025-09-03 | 51.45 | $11.12 | 106 |
| 2025-09-02 | 51.45 | $11.12 | — |
| 2025-08-29 | 51.45 | $11.12 | — |
| 2025-08-28 | 51.45 | $11.12 | 2855 |
| 2025-08-27 | 51.45 | $11.12 | — |
| 2025-08-26 | 51.45 | $11.12 | 1 |
| 2025-08-25 | 51.45 | $11.12 | 26 |
| 2025-08-22 | 51.45 | $11.12 | 109 |
| 2025-08-21 | 51.45 | $11.12 | 131 |
| 2025-08-20 | 51.45 | $11.12 | 901 |
| 2025-08-19 | 53.30 | $11.13 | 112 |
| 2025-08-18 | 53.30 | $11.13 | 203 |
| 2025-08-15 | 51.74 | $11.12 | — |
| 2025-08-14 | 51.74 | $11.12 | — |
| 2025-08-13 | 51.74 | $11.12 | 103 |
| 2025-08-12 | 51.74 | $11.12 | 115 |
| 2025-08-11 | 51.74 | $11.12 | 110 |
| 2025-08-08 | 51.74 | $11.12 | 109 |
| 2025-08-07 | 51.74 | $11.12 | 200 |
| 2025-08-06 | 51.74 | $11.12 | — |
| 2025-08-05 | 51.74 | $11.12 | 500 |
| 2025-08-04 | 51.74 | $11.12 | 215 |
| 2025-08-01 | 51.74 | $11.12 | 105 |
| 2025-07-31 | 52.74 | $11.13 | 115 |
| 2025-07-30 | 51.85 | $11.12 | — |
| 2025-07-29 | 51.85 | $11.12 | — |
| 2025-07-28 | 51.85 | $11.12 | 109 |
| 2025-07-25 | 51.85 | $11.12 | — |
| 2025-07-24 | 51.85 | $11.12 | 109 |
| 2025-07-23 | 51.85 | $11.12 | 109 |
| 2025-07-22 | 51.85 | $11.12 | 102 |
| 2025-07-21 | 51.85 | $11.12 | 103 |
| 2025-07-18 | 51.85 | $11.12 | 104 |
| 2025-07-17 | 51.85 | $11.12 | 116 |
| 2025-07-16 | 47.73 | $11.05 | — |
| 2025-07-15 | 47.73 | $11.05 | 600 |
| 2025-07-14 | 51.12 | $11.11 | 1648 |
| 2025-07-11 | 53.52 | $11.15 | 1000 |
| 2025-07-10 | 56.02 | $11.19 | — |
| 2025-07-09 | 56.02 | $11.19 | 207 |
| 2025-07-08 | 54.09 | $11.15 | 245 |
| 2025-07-07 | 59.02 | $11.23 | — |
| 2025-07-03 | 59.02 | $11.23 | 103 |
| 2025-07-02 | 55.34 | $11.15 | 145 |
| 2025-07-01 | 55.34 | $11.15 | — |
| 2025-06-30 | 55.34 | $11.15 | 118 |
| 2025-06-27 | 54.91 | $11.14 | 101 |
| 2025-06-26 | 60.50 | $11.24 | 1900 |
| 2025-06-25 | 58.06 | $11.18 | 108 |
| 2025-06-24 | 61.67 | $11.24 | 207579 |
| 2025-06-23 | 61.67 | $11.24 | 207700 |
| 2025-06-20 | 74.14 | $11.42 | 177200 |
| 2025-06-18 | 41.91 | $10.90 | 800 |
| 2025-06-17 | 41.91 | $10.90 | 4033 |
| 2025-06-16 | 62.03 | $11.05 | 4231 |
| 2025-06-13 | 45.44 | $10.95 | 211 |
| 2025-06-12 | 37.68 | $10.92 | 111 |
| 2025-06-11 | 74.69 | $11.03 | — |
| 2025-06-10 | 74.69 | $11.03 | — |
| 2025-06-09 | 74.69 | $11.03 | 202 |
| 2025-06-06 | 70.12 | $11.01 | 17 |
| 2025-06-05 | 70.12 | $11.01 | — |
| 2025-06-04 | 70.12 | $11.01 | — |
| 2025-06-03 | 70.12 | $11.01 | 60000 |
| 2025-06-02 | 82.22 | $11.03 | 1325 |
| 2025-05-30 | 78.73 | $11.01 | 1200 |
| 2025-05-29 | 76.55 | $11.00 | 29308 |
| 2025-05-28 | 76.55 | $11.00 | 2100 |
| 2025-05-27 | 74.15 | $10.99 | 103 |
| 2025-05-23 | 71.37 | $10.98 | 27 |
| 2025-05-22 | 71.37 | $10.98 | — |
| 2025-05-21 | 71.37 | $10.98 | — |
| 2025-05-20 | 71.37 | $10.98 | 2 |
| 2025-05-19 | 71.37 | $10.98 | — |
| 2025-05-16 | 71.37 | $10.98 | 539382 |
| 2025-05-15 | 71.37 | $10.98 | 138269 |
| 2025-05-14 | 63.04 | $10.95 | — |
| 2025-05-13 | 63.04 | $10.95 | — |
| 2025-05-12 | 63.04 | $10.95 | — |
| 2025-05-09 | 63.04 | $10.95 | — |
| 2025-05-08 | 63.04 | $10.95 | — |
| 2025-05-07 | 63.04 | $10.95 | 500 |
| 2025-05-06 | 73.52 | $10.97 | 200 |
| 2025-05-05 | 71.25 | $10.96 | 6119 |
| 2025-05-02 | 71.25 | $10.96 | — |
| 2025-05-01 | 71.25 | $10.96 | — |
| 2025-04-30 | 71.25 | $10.96 | — |
| 2025-04-29 | 71.25 | $10.96 | — |
| 2025-04-28 | 71.25 | $10.96 | — |
| 2025-04-25 | 71.25 | $10.96 | 14042 |
| 2025-04-24 | 75.79 | $10.97 | 215 |
| 2025-04-23 | 75.79 | $10.97 | — |
| 2025-04-22 | 75.79 | $10.97 | — |
| 2025-04-21 | 75.79 | $10.97 | 1000 |
| 2025-04-17 | 69.45 | $10.93 | 208 |
| 2025-04-16 | 74.05 | $10.94 | 56249 |
| 2025-04-15 | 68.01 | $10.91 | — |
| 2025-04-14 | 68.01 | $10.91 | — |
| 2025-04-11 | 68.01 | $10.91 | — |
| 2025-04-10 | 72.86 | $10.92 | 623 |
| 2025-04-09 | 68.60 | $10.90 | — |
| 2025-04-08 | 68.60 | $10.90 | — |
| 2025-04-07 | 68.60 | $10.90 | — |
| 2025-04-04 | 68.60 | $10.90 | 175027 |
| 2025-04-03 | 68.60 | $10.90 | 66523 |
| 2025-04-02 | 66.57 | $10.89 | 1300 |
| 2025-04-01 | 66.57 | $10.89 | 1013 |
| 2025-03-31 | 66.57 | $10.89 | 1622 |
| 2025-03-28 | 66.57 | $10.89 | 700 |
| 2025-03-27 | 60.31 | $10.86 | — |
| 2025-03-26 | 60.31 | $10.86 | — |
| 2025-03-25 | 60.31 | $10.86 | 300 |
| 2025-03-24 | 67.54 | $10.88 | — |
| 2025-03-21 | 67.54 | $10.88 | 12192 |
| 2025-03-20 | 75.75 | $10.90 | 25200 |
| 2025-03-19 | 72.58 | $10.88 | 1261 |
| 2025-03-18 | 68.71 | $10.86 | 500 |
| 2025-03-17 | 66.45 | $10.85 | — |
| 2025-03-14 | 66.45 | $10.85 | 300 |
| 2025-03-13 | 71.07 | $10.86 | — |
| 2025-03-12 | 71.07 | $10.86 | 15000 |
| 2025-03-11 | 81.27 | $10.88 | — |
| 2025-03-10 | 81.27 | $10.88 | — |
| 2025-03-07 | 81.27 | $10.88 | 500 |
| 2025-03-06 | 77.03 | $10.85 | 146000 |
| 2025-03-05 | 77.03 | $10.85 | 402000 |
| 2025-03-04 | 82.66 | $10.86 | 2518 |
| 2025-03-03 | 81.37 | $10.85 | 11429 |
| 2025-02-28 | 76.34 | $10.82 | 1249 |
| 2025-02-27 | 76.34 | $10.82 | — |
| 2025-02-26 | 76.34 | $10.82 | — |
| 2025-02-25 | 76.34 | $10.82 | — |
| 2025-02-24 | 76.34 | $10.82 | 600 |
| 2025-02-21 | 76.34 | $10.82 | — |
| 2025-02-20 | 76.34 | $10.82 | 1202 |
| 2025-02-19 | 74.75 | $10.81 | 29101 |
| 2025-02-18 | 66.12 | $10.77 | — |
| 2025-02-14 | 66.12 | $10.77 | — |
| 2025-02-13 | 66.12 | $10.77 | — |
| 2025-02-12 | 66.12 | $10.77 | 1001 |
| 2025-02-11 | 60.64 | $10.75 | 5000 |
| 2025-02-10 | 71.65 | $10.77 | — |
| 2025-02-07 | 71.65 | $10.77 | 2398 |
| 2025-02-06 | 71.65 | $10.77 | — |
| 2025-02-05 | 71.65 | $10.77 | 3700 |
| 2025-02-04 | 66.73 | $10.75 | — |
| 2025-02-03 | 66.73 | $10.75 | — |
| 2025-01-31 | 66.73 | $10.75 | — |
| 2025-01-30 | 66.73 | $10.75 | — |
| 2025-01-29 | 66.73 | $10.75 | — |
| 2025-01-28 | 66.73 | $10.75 | — |
| 2025-01-27 | 66.73 | $10.75 | 11325 |
| 2025-01-24 | 71.03 | $10.76 | 600 |
| 2025-01-23 | 71.03 | $10.76 | 51031 |
| 2025-01-22 | 69.24 | $10.75 | — |
| 2025-01-21 | 69.24 | $10.75 | — |
| 2025-01-17 | 69.24 | $10.75 | 200 |
| 2025-01-16 | 82.33 | $10.78 | 206 |
| 2025-01-15 | 78.46 | $10.75 | — |
| 2025-01-14 | 78.46 | $10.75 | — |
| 2025-01-13 | 78.46 | $10.75 | 501 |
| 2025-01-10 | 73.49 | $10.72 | — |
| 2025-01-08 | 73.49 | $10.72 | 5119 |
| 2025-01-07 | 73.49 | $10.72 | 98537 |
| 2025-01-06 | 63.96 | $10.68 | — |
| 2025-01-03 | 63.96 | $10.68 | 100 |
| 2025-01-02 | 69.60 | $10.69 | 151908 |
| 2024-12-31 | 66.83 | $10.68 | — |
| 2024-12-30 | 66.83 | $10.68 | — |
| 2024-12-27 | 66.83 | $10.68 | — |
| 2024-12-26 | 66.83 | $10.68 | — |
| 2024-12-24 | 66.83 | $10.68 | — |
| 2024-12-23 | 66.83 | $10.68 | — |
| 2024-12-20 | 66.83 | $10.68 | — |
| 2024-12-19 | 66.83 | $10.68 | — |
| 2024-12-18 | 66.83 | $10.68 | — |
| 2024-12-17 | 66.83 | $10.68 | — |
| 2024-12-16 | 66.83 | $10.68 | — |
| 2024-12-13 | 66.83 | $10.68 | — |
| 2024-12-12 | 66.83 | $10.68 | 501 |
| 2024-12-11 | 73.75 | $10.70 | 400 |
| 2024-12-10 | 69.20 | $10.67 | — |
| 2024-12-09 | 69.20 | $10.67 | — |
| 2024-12-06 | 69.20 | $10.67 | — |
| 2024-12-05 | 69.20 | $10.67 | 7600 |
| 2024-12-04 | 67.68 | $10.66 | 50000 |
| 2024-12-03 | 64.34 | $10.64 | — |
| 2024-12-02 | 64.34 | $10.64 | 101 |
| 2024-11-29 | 60.67 | $10.62 | — |
| 2024-11-27 | 60.67 | $10.62 | — |
| 2024-11-26 | 60.67 | $10.62 | — |
| 2024-11-25 | 60.67 | $10.62 | — |
| 2024-11-22 | 60.67 | $10.62 | — |
| 2024-11-21 | 60.67 | $10.62 | 3000 |
| 2024-11-20 | 63.06 | $10.63 | — |
| 2024-11-19 | 63.06 | $10.63 | 4017 |
| 2024-11-18 | 65.37 | $10.64 | 130106 |
| 2024-11-15 | 64.12 | $10.63 | — |
| 2024-11-14 | 64.12 | $10.63 | 503 |
| 2024-11-13 | 64.12 | $10.63 | 703 |
| 2024-11-12 | 64.12 | $10.63 | 3000 |
| 2024-11-11 | 61.87 | $10.61 | — |
| 2024-11-08 | 63.77 | $10.62 | 108 |
| 2024-11-07 | 63.77 | $10.62 | 18046 |
| 2024-11-06 | 63.77 | $10.62 | 3000 |
| 2024-11-05 | 61.76 | $10.60 | 20001 |
| 2024-11-04 | 60.72 | $10.59 | 502 |
| 2024-11-01 | 59.68 | $10.58 | 4400 |
| 2024-10-31 | 62.84 | $10.60 | — |
| 2024-10-30 | 62.84 | $10.60 | — |
| 2024-10-29 | 62.84 | $10.60 | 26708 |
| 2024-10-28 | 69.10 | $10.64 | 828 |
| 2024-10-25 | 67.57 | $10.62 | — |
| 2024-10-24 | 67.57 | $10.62 | — |
| 2024-10-23 | 67.57 | $10.62 | 5908 |
| 2024-10-22 | 62.81 | $10.56 | — |
| 2024-10-21 | 62.81 | $10.56 | 3148 |
| 2024-10-18 | 88.06 | $10.69 | 3744 |
| 2024-10-17 | 80.68 | $10.56 | 615 |
| 2024-10-16 | 69.76 | $10.48 | — |
| 2024-10-15 | 69.76 | $10.48 | 4300 |
| 2024-10-14 | 79.96 | $10.50 | — |
| 2024-10-11 | 79.96 | $10.50 | — |
| 2024-10-10 | 79.96 | $10.50 | — |
| 2024-10-09 | 79.96 | $10.50 | 101 |
| 2024-10-08 | 75.60 | $10.47 | 89623 |
| 2024-10-07 | 75.60 | $10.47 | — |
| 2024-10-04 | 75.60 | $10.47 | 5400 |
| 2024-10-03 | 75.60 | $10.47 | 2300 |
| 2024-10-02 | 72.34 | $10.45 | — |
| 2024-10-01 | 72.34 | $10.45 | 100 |
| 2024-09-30 | 72.34 | $10.45 | — |
| 2024-09-27 | 72.34 | $10.45 | 23037 |
| 2024-09-26 | 76.51 | $10.46 | 7725 |
| 2024-09-25 | 80.94 | $10.47 | — |
| 2024-09-24 | 80.94 | $10.47 | 3400 |
| 2024-09-23 | 80.94 | $10.47 | 9623 |
| 2024-09-20 | 80.94 | $10.47 | 1100 |
| 2024-09-19 | 79.99 | $10.46 | 41314 |
| 2024-09-18 | 79.00 | $10.45 | 10100 |
| 2024-09-17 | 79.00 | $10.45 | 500 |
| 2024-09-16 | 67.38 | $10.37 | — |
| 2024-09-13 | 67.38 | $10.37 | 311 |
| 2024-09-12 | 52.58 | $10.32 | 2869 |
| 2024-09-11 | 63.54 | $10.34 | — |
| 2024-09-10 | 63.54 | $10.34 | 566213 |
| 2024-09-09 | 63.54 | $10.34 | 21500 |
| 2024-09-06 | 63.54 | $10.34 | 15900 |
| 2024-09-05 | 63.54 | $10.34 | 35159 |
| 2024-09-04 | 51.91 | $10.31 | 17907 |
| 2024-09-03 | 74.48 | $10.34 | 30400 |
| 2024-08-30 | 74.48 | $10.34 | 57230 |
| 2024-08-29 | 74.48 | $10.34 | — |
| 2024-08-28 | 74.48 | $10.34 | 367000 |
| 2024-08-27 | 74.48 | $10.34 | 101 |
| 2024-08-26 | 74.48 | $10.34 | — |
| 2024-08-23 | 74.48 | $10.34 | — |
| 2024-08-22 | 74.48 | $10.34 | — |
| 2024-08-21 | 74.48 | $10.34 | 225834 |
| 2024-08-20 | 71.92 | $10.33 | — |
| 2024-08-19 | 71.92 | $10.33 | 100 |
| 2024-08-16 | 71.92 | $10.33 | 5039 |
| 2024-08-15 | 71.92 | $10.33 | 1800 |
| 2024-08-14 | 71.92 | $10.33 | 126200 |
| 2024-08-13 | 69.55 | $10.32 | 75504 |
| 2024-08-12 | 69.55 | $10.32 | 602 |
| 2024-08-09 | 69.55 | $10.32 | 46531 |
| 2024-08-08 | 64.40 | $10.30 | 373728 |
| 2024-08-07 | 76.73 | $10.32 | 104 |
| 2024-08-06 | 74.40 | $10.31 | — |
| 2024-08-05 | 74.40 | $10.31 | 135723 |
| 2024-08-02 | 74.40 | $10.31 | — |
| 2024-08-01 | 74.40 | $10.31 | 25100 |
| 2024-07-31 | 74.40 | $10.31 | 1800 |
| 2024-07-30 | 72.25 | $10.30 | 303 |
| 2024-07-29 | 72.25 | $10.30 | 10300 |
| 2024-07-26 | 67.30 | $10.28 | — |
| 2024-07-25 | 67.30 | $10.28 | — |
| 2024-07-24 | 67.30 | $10.28 | 2400 |
| 2024-07-23 | 67.30 | $10.28 | 7408 |
| 2024-07-22 | 72.57 | $10.29 | 3387 |
| 2024-07-18 | 67.77 | $10.27 | 2495 |
| 2024-07-15 | 64.85 | $10.26 | 37 |
| 2024-07-12 | 78.35 | $10.28 | 1118 |
| 2024-07-11 | 73.01 | $10.26 | 64834 |
| 2024-07-10 | 69.44 | $10.25 | 24535 |
| 2024-07-09 | 69.44 | $10.25 | 196211 |
| 2024-07-08 | 69.44 | $10.25 | 538982 |
| 2024-07-02 | 65.52 | $10.24 | — |
| 2024-07-01 | 65.52 | $10.24 | — |
| 2024-06-28 | 65.52 | $10.24 | 126 |
| 2024-06-27 | 73.61 | $10.25 | 46624 |
| 2024-06-26 | 73.61 | $10.25 | 20002 |
| 2024-06-25 | 73.61 | $10.25 | 8501 |
| 2024-06-24 | 70.48 | $10.24 | 5586 |
| 2024-06-21 | 66.74 | $10.23 | — |
| 2024-06-20 | 66.74 | $10.23 | 5813 |
| 2024-06-18 | 66.74 | $10.23 | 237005 |
| 2024-06-17 | 62.69 | $10.22 | 628 |
| 2024-06-14 | 70.90 | $10.23 | — |
| 2024-06-13 | 70.90 | $10.23 | — |
| 2024-06-12 | 70.90 | $10.23 | 1074 |
| 2024-06-11 | 70.90 | $10.23 | 3355 |
| 2024-06-10 | 79.37 | $10.24 | 532 |
| 2024-06-07 | 76.73 | $10.23 | 12023 |
| 2024-06-06 | 76.73 | $10.23 | 6283 |
| 2024-06-05 | 76.73 | $10.23 | 5595 |
| 2024-06-04 | 76.73 | $10.23 | 6651 |
| 2024-06-03 | 76.73 | $10.23 | 1133 |
| 2024-05-31 | 76.73 | $10.23 | — |
| 2024-05-30 | 76.73 | $10.23 | 15253 |
| 2024-05-29 | 74.45 | $10.22 | 5880 |
| 2024-05-28 | 68.58 | $10.20 | 248 |
| 2024-05-24 | 68.58 | $10.20 | 52807 |
| 2024-05-23 | 76.51 | $10.21 | — |
| 2024-05-22 | 76.51 | $10.21 | 4341 |
| 2024-05-21 | 76.51 | $10.21 | 16261 |
| 2024-05-20 | 73.92 | $10.20 | 690 |
| 2024-05-17 | 67.04 | $10.18 | — |
| 2024-05-16 | 67.04 | $10.18 | 2876 |
| 2024-05-15 | 67.04 | $10.18 | — |
| 2024-05-14 | 67.04 | $10.18 | 100119 |
| 2024-05-13 | 75.11 | $10.19 | 4916 |
| 2024-05-10 | 71.90 | $10.18 | — |
| 2024-05-09 | 71.90 | $10.18 | 3403 |
| 2024-05-08 | 71.90 | $10.18 | — |
| 2024-05-07 | 71.90 | $10.18 | 875 |
| 2024-05-06 | 68.59 | $10.17 | 310 |
| 2024-05-03 | 68.59 | $10.17 | — |
| 2024-05-02 | 68.59 | $10.17 | — |
| 2024-05-01 | 68.59 | $10.17 | 60007 |
| 2024-04-30 | 68.59 | $10.17 | 2734 |
| 2024-04-29 | 75.46 | $10.18 | — |
| 2024-04-26 | 75.46 | $10.18 | — |
| 2024-04-25 | 75.46 | $10.18 | 69763 |
| 2024-04-24 | 70.38 | $10.16 | 26197 |
| 2024-04-23 | 74.02 | $10.17 | 5152 |
| 2024-04-22 | 77.85 | $10.17 | — |
| 2024-04-19 | 77.85 | $10.17 | — |
| 2024-04-18 | 77.85 | $10.17 | 438 |
| 2024-04-17 | 77.85 | $10.17 | — |
| 2024-04-16 | 77.85 | $10.17 | 5616 |
| 2024-04-15 | 75.92 | $10.16 | 4004 |
| 2024-04-12 | 73.75 | $10.15 | — |
| 2024-04-11 | 73.75 | $10.15 | 100 |
| 2024-04-10 | 73.75 | $10.15 | 6422 |
| 2024-04-09 | 73.75 | $10.15 | 123 |
| 2024-04-08 | 73.75 | $10.15 | 20010 |
| 2024-04-05 | 69.50 | $10.13 | 19018 |
| 2024-04-04 | 66.95 | $10.12 | 4081 |
| 2024-04-03 | 45.28 | $10.07 | — |
| 2024-04-02 | 45.28 | $10.07 | — |
| 2024-04-01 | 45.28 | $10.07 | — |
| 2024-03-28 | 45.28 | $10.07 | — |
| 2024-03-27 | 45.28 | $10.07 | — |
| 2024-03-26 | 45.28 | $10.07 | — |
| 2024-03-25 | 45.28 | $10.07 | — |
| 2024-03-22 | 45.28 | $10.07 | — |
| 2024-03-21 | 45.28 | $10.07 | — |
| 2024-03-20 | 45.28 | $10.07 | — |
| 2024-03-19 | 45.28 | $10.07 | — |
| 2024-03-18 | 45.28 | $10.07 | — |
| 2024-03-15 | 45.28 | $10.07 | — |
| 2024-03-14 | 45.28 | $10.07 | — |
| 2024-03-13 | 45.28 | $10.07 | — |
| 2024-03-12 | 45.28 | $10.07 | — |
| 2024-03-11 | 45.28 | $10.07 | — |
| 2024-03-08 | 45.28 | $10.07 | 502 |
| 2024-03-07 | 53.67 | $10.10 | — |
| 2024-03-06 | 53.67 | $10.10 | — |
| 2024-03-05 | 53.67 | $10.10 | — |
| 2024-03-04 | 53.67 | $10.10 | 1807 |
| 2024-03-01 | 53.67 | $10.10 | 302 |
| 2024-02-29 | 30.37 | $10.03 | 2801 |
| 2024-02-28 | 58.15 | $10.10 | 863 |
| 2024-02-27 | 77.34 | $10.12 | — |
| 2024-02-26 | 77.34 | $10.12 | — |
| 2024-02-23 | 77.34 | $10.12 | — |
| 2024-02-22 | 77.34 | $10.12 | — |
| 2024-02-21 | 77.34 | $10.12 | 1628 |
| 2024-02-20 | 88.66 | $10.13 | — |
| 2024-02-16 | 88.66 | $10.13 | — |
| 2024-02-15 | 88.66 | $10.13 | 203 |
| 2024-02-14 | 88.66 | $10.13 | — |
| 2024-02-13 | 88.66 | $10.13 | — |
| 2024-02-12 | 88.66 | $10.13 | — |
| 2024-02-09 | 88.66 | $10.13 | — |
| 2024-02-08 | 88.66 | $10.13 | — |
| 2024-02-07 | 88.66 | $10.13 | — |
| 2024-02-06 | 88.66 | $10.13 | — |
| 2024-02-05 | 88.66 | $10.13 | — |
| 2024-02-02 | 88.66 | $10.13 | — |
| 2024-02-01 | 88.66 | $10.13 | — |
| 2024-01-31 | 88.66 | $10.13 | — |
| 2024-01-30 | 88.66 | $10.13 | 653 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-18.18
2026-07-17
Close Price
$12.14
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.77
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -18.18 | $12.14 | — |
| 2026-07-14 | -18.18 | $12.14 | — |
| 2026-07-13 | -18.18 | $12.14 | — |
| 2026-07-10 | -18.18 | $12.14 | — |
| 2026-07-09 | -18.18 | $12.14 | — |
| 2026-07-08 | -18.18 | $12.14 | — |
| 2026-07-07 | -18.18 | $12.14 | 2029 |
| 2026-07-06 | -18.18 | $12.14 | 2029 |
| 2026-07-02 | -86.96 | $12.00 | 1100 |
| 2026-07-01 | -32.26 | $12.18 | 110 |
| 2026-06-30 | -48.48 | $12.14 | 229 |
| 2026-06-29 | -60.61 | $12.10 | 229 |
| 2026-06-26 | -69.77 | $12.10 | 1809 |
| 2026-06-25 | -82.35 | $12.09 | 2 |
| 2026-06-24 | -82.35 | $12.09 | 900 |
| 2026-06-23 | -98.04 | $12.00 | 228 |
| 2026-06-22 | -99.35 | $11.98 | 5 |
| 2026-06-18 | -99.35 | $11.98 | 6 |
| 2026-06-17 | -98.70 | $11.98 | — |
| 2026-06-16 | -98.70 | $11.98 | 500 |
| 2026-06-15 | -99.35 | $11.97 | 19 |
| 2026-06-12 | -98.71 | $11.97 | 3 |
| 2026-06-11 | -91.07 | $11.97 | 1037 |
| 2026-06-10 | -86.31 | $12.05 | 3200 |
| 2026-06-09 | -75.92 | $12.05 | — |
| 2026-06-08 | -72.50 | $12.05 | 2824 |
| 2026-06-05 | -67.50 | $12.15 | 99 |
| 2026-06-04 | -67.50 | $12.15 | 35100 |
| 2026-06-03 | -53.65 | $12.25 | 20235 |
| 2026-06-02 | -51.50 | $12.30 | 4433 |
| 2026-06-01 | -55.79 | $12.20 | 2005 |
| 2026-05-29 | -51.50 | $12.30 | 11200 |
| 2026-05-28 | -36.48 | $12.65 | 327 |
| 2026-05-27 | -63.09 | $12.03 | 6500 |
| 2026-05-26 | -32.19 | $12.75 | 4336 |
| 2026-05-22 | 0.00 | $12.08 | 7400 |
| 2026-05-21 | -6.59 | $12.02 | 819 |
| 2026-05-20 | -8.79 | $12.00 | 700 |
| 2026-05-19 | 0.00 | $12.05 | 2100 |
| 2026-05-18 | 0.00 | $12.05 | 406 |
| 2026-05-15 | -4.65 | $11.99 | 1420 |
| 2026-05-14 | 0.00 | $12.03 | 1000 |
| 2026-05-13 | -7.06 | $11.96 | 4837 |
| 2026-05-12 | -14.46 | $11.88 | 2700 |
| 2026-05-11 | -25.30 | $11.79 | 5521 |
| 2026-05-08 | -13.25 | $11.89 | 500 |
| 2026-05-07 | -13.25 | $11.89 | 504 |
| 2026-05-06 | -8.43 | $11.93 | 7210 |
| 2026-05-05 | 0.00 | $12.00 | — |
| 2026-05-04 | 0.00 | $12.00 | 1327 |
| 2026-05-01 | 0.00 | $11.95 | 1159 |
| 2026-04-30 | -100.00 | $11.90 | — |
| 2026-04-29 | -100.00 | $11.90 | 500 |
| 2026-04-28 | 0.00 | $11.95 | 150 |
| 2026-04-27 | 0.00 | $11.95 | 1433 |
| 2026-04-24 | 0.00 | $11.95 | — |
| 2026-04-23 | 0.00 | $11.95 | — |
| 2026-04-22 | 0.00 | $11.95 | 214 |
| 2026-04-21 | 0.00 | $11.95 | — |
| 2026-04-20 | 0.00 | $11.95 | 2 |
| 2026-04-17 | 0.00 | $11.95 | 2 |
| 2026-04-16 | 0.00 | $11.95 | 300 |
| 2026-04-15 | 0.00 | $11.95 | 1 |
| 2026-04-14 | 0.00 | $11.95 | 1 |
| 2026-04-13 | 0.00 | $11.95 | 1 |
| 2026-04-10 | 0.00 | $11.95 | — |
| 2026-04-09 | 0.00 | $11.95 | 1 |
| 2026-04-08 | -33.33 | $11.95 | 10300 |
| 2026-04-07 | -33.33 | $11.95 | 1 |
| 2026-04-06 | -20.00 | $11.95 | 1 |
| 2026-04-02 | -20.00 | $11.95 | 1 |
| 2026-04-01 | -20.00 | $11.95 | 3004 |
| 2026-03-31 | -20.00 | $11.95 | 2 |
| 2026-03-30 | -20.00 | $11.95 | 10 |
| 2026-03-27 | -20.00 | $11.95 | 300 |
| 2026-03-26 | -20.00 | $11.95 | 1600 |
| 2026-03-25 | -24.00 | $11.94 | 1 |
| 2026-03-24 | -24.00 | $11.94 | 402 |
| 2026-03-23 | -18.52 | $11.95 | 1 |
| 2026-03-20 | -12.50 | $11.95 | 202 |
| 2026-03-19 | -12.50 | $11.95 | 400 |
| 2026-03-18 | -12.50 | $11.95 | 1 |
| 2026-03-17 | -12.50 | $11.95 | 5 |
| 2026-03-16 | -12.50 | $11.95 | — |
| 2026-03-13 | -45.31 | $11.95 | 1800 |
| 2026-03-12 | -53.13 | $11.90 | 4851 |
| 2026-03-11 | -51.56 | $11.91 | 6400 |
| 2026-03-10 | -37.50 | $12.00 | 5832 |
| 2026-03-09 | -37.50 | $12.00 | 5900 |
| 2026-03-06 | -50.00 | $11.92 | 5 |
| 2026-03-05 | -50.00 | $11.92 | 6520 |
| 2026-03-04 | -50.00 | $11.92 | 6520 |
| 2026-03-03 | -62.50 | $11.84 | 1 |
| 2026-03-02 | -62.50 | $11.84 | 1047 |
| 2026-02-27 | -60.94 | $11.85 | — |
| 2026-02-26 | -60.94 | $11.85 | 9000 |
| 2026-02-25 | -60.94 | $11.85 | 28901 |
| 2026-02-24 | -53.13 | $11.90 | 1800 |
| 2026-02-23 | -68.75 | $11.80 | 2805 |
| 2026-02-20 | -70.37 | $11.86 | 410 |
| 2026-02-19 | -53.70 | $11.95 | — |
| 2026-02-18 | -53.70 | $11.95 | 12 |
| 2026-02-17 | -53.70 | $11.95 | — |
| 2026-02-13 | -53.70 | $11.95 | 13138 |
| 2026-02-12 | -55.00 | $11.88 | 314 |
| 2026-02-11 | -57.50 | $11.87 | 666 |
| 2026-02-10 | -57.50 | $11.87 | 1347 |
| 2026-02-09 | -62.50 | $11.85 | 1200 |
| 2026-02-06 | 0.00 | $12.10 | 500 |
| 2026-02-05 | -60.53 | $11.85 | 1400 |
| 2026-02-04 | -55.26 | $11.87 | 2400 |
| 2026-02-03 | -54.76 | $11.85 | 1516 |
| 2026-02-02 | -50.00 | $11.87 | 3136 |
| 2026-01-30 | -41.86 | $11.90 | 8312 |
| 2026-01-29 | -58.18 | $11.88 | 2815 |
| 2026-01-28 | -58.18 | $11.88 | 5992 |
| 2026-01-27 | -72.73 | $11.80 | 516 |
| 2026-01-26 | -80.00 | $11.76 | 2700 |
| 2026-01-23 | -87.27 | $11.72 | 1038 |
| 2026-01-22 | -87.27 | $11.72 | 3100 |
| 2026-01-21 | -70.00 | $11.78 | 4024 |
| 2026-01-20 | -76.67 | $11.74 | 697 |
| 2026-01-16 | -80.00 | $11.72 | 2130 |
| 2026-01-15 | -56.67 | $11.86 | 290 |
| 2026-01-14 | -56.67 | $11.86 | 1313 |
| 2026-01-13 | -53.85 | $11.87 | 1018 |
| 2026-01-12 | -53.85 | $11.87 | 2123 |
| 2026-01-09 | -64.62 | $11.80 | 4800 |
| 2026-01-08 | -61.73 | $11.72 | 2341 |
| 2026-01-07 | -46.91 | $11.84 | 4608 |
| 2026-01-06 | -58.02 | $11.75 | 16400 |
| 2026-01-05 | -51.85 | $11.80 | 30200 |
| 2026-01-02 | -38.27 | $11.91 | 42700 |
| 2025-12-31 | -41.98 | $11.88 | 109934 |
| 2025-12-30 | -69.14 | $11.66 | 15 |
| 2025-12-29 | -57.73 | $11.66 | 2448 |
| 2025-12-26 | -46.53 | $11.75 | 2100 |
| 2025-12-24 | -46.53 | $11.75 | 446 |
| 2025-12-23 | -46.53 | $11.75 | 121200 |
| 2025-12-22 | -51.49 | $11.70 | 5116 |
| 2025-12-19 | -60.40 | $11.61 | 400 |
| 2025-12-18 | -54.46 | $11.67 | 5600 |
| 2025-12-17 | -60.40 | $11.61 | 9862 |
| 2025-12-16 | -58.42 | $11.63 | 600 |
| 2025-12-15 | -57.43 | $11.64 | 6335 |
| 2025-12-12 | -25.00 | $11.57 | 4426 |
| 2025-12-11 | -12.50 | $11.63 | 3800 |
| 2025-12-10 | -12.50 | $11.63 | 27500 |
| 2025-12-09 | 0.00 | $11.63 | 6311 |
| 2025-12-08 | 0.00 | $11.60 | 1502 |
| 2025-12-05 | 0.00 | $11.55 | 8 |
| 2025-12-04 | 0.00 | $11.55 | 1 |
| 2025-12-03 | 0.00 | $11.55 | 33 |
| 2025-12-02 | 0.00 | $11.55 | 123 |
| 2025-12-01 | 0.00 | $11.55 | 32138 |
| 2025-11-28 | -95.83 | $11.21 | 7 |
| 2025-11-26 | -95.83 | $11.21 | — |
| 2025-11-25 | -95.83 | $11.21 | 2 |
| 2025-11-24 | -95.83 | $11.21 | — |
| 2025-11-21 | -95.83 | $11.21 | 36 |
| 2025-11-20 | -95.83 | $11.21 | — |
| 2025-11-19 | -95.83 | $11.21 | — |
| 2025-11-18 | -95.83 | $11.21 | — |
| 2025-11-17 | -95.83 | $11.21 | 101 |
| 2025-11-14 | -45.83 | $11.33 | 51 |
| 2025-11-13 | -45.83 | $11.33 | — |
| 2025-11-12 | -45.83 | $11.33 | — |
| 2025-11-11 | -45.83 | $11.33 | — |
| 2025-11-10 | -53.57 | $11.33 | 2804 |
| 2025-11-07 | -77.42 | $11.25 | — |
| 2025-11-06 | -77.42 | $11.25 | 1201 |
| 2025-11-05 | -16.13 | $11.44 | 1700 |
| 2025-11-04 | -93.55 | $11.20 | — |
| 2025-11-03 | -93.55 | $11.20 | 102 |
| 2025-10-31 | -93.55 | $11.20 | 101 |
| 2025-10-30 | -93.55 | $11.20 | 401 |
| 2025-10-29 | -93.55 | $11.20 | — |
| 2025-10-28 | -93.55 | $11.20 | 328 |
| 2025-10-27 | -80.65 | $11.24 | 102 |
| 2025-10-24 | -13.89 | $11.44 | 200 |
| 2025-10-23 | -80.56 | $11.20 | 305 |
| 2025-10-22 | -80.56 | $11.20 | — |
| 2025-10-21 | -80.56 | $11.20 | 1015 |
| 2025-10-20 | -80.56 | $11.20 | 1018 |
| 2025-10-17 | -22.22 | $11.41 | 300 |
| 2025-10-16 | -72.22 | $11.23 | — |
| 2025-10-15 | -72.22 | $11.23 | 2911 |
| 2025-10-14 | -2.78 | $11.48 | 3013 |
| 2025-10-13 | -2.78 | $11.48 | 3014 |
| 2025-10-10 | -85.71 | $11.18 | — |
| 2025-10-09 | -85.71 | $11.18 | — |
| 2025-10-08 | -85.71 | $11.18 | — |
| 2025-10-07 | -85.71 | $11.18 | 300 |
| 2025-10-06 | -85.71 | $11.18 | — |
| 2025-10-03 | -83.33 | $11.18 | — |
| 2025-10-02 | -83.33 | $11.18 | 105 |
| 2025-10-01 | -77.78 | $11.20 | 105 |
| 2025-09-30 | 0.00 | $11.48 | 100 |
| 2025-09-29 | 0.00 | $11.13 | 103 |
| 2025-09-26 | 0.00 | $11.13 | 200 |
| 2025-09-25 | 0.00 | $11.13 | — |
| 2025-09-24 | 0.00 | $11.13 | 120 |
| 2025-09-23 | 0.00 | $11.13 | — |
| 2025-09-22 | 0.00 | $11.13 | 101 |
| 2025-09-19 | 0.00 | $11.13 | — |
| 2025-09-18 | 0.00 | $11.13 | — |
| 2025-09-17 | 0.00 | $11.13 | — |
| 2025-09-16 | 0.00 | $11.13 | — |
| 2025-09-15 | 0.00 | $11.13 | 205 |
| 2025-09-12 | 0.00 | $11.13 | — |
| 2025-09-11 | 0.00 | $11.13 | — |
| 2025-09-10 | 0.00 | $11.13 | — |
| 2025-09-09 | 0.00 | $11.13 | 130 |
| 2025-09-08 | -50.00 | $11.12 | — |
| 2025-09-05 | -50.00 | $11.12 | 102 |
| 2025-09-04 | -50.00 | $11.12 | 104 |
| 2025-09-03 | -50.00 | $11.12 | 106 |
| 2025-09-02 | -50.00 | $11.12 | — |
| 2025-08-29 | -50.00 | $11.12 | — |
| 2025-08-28 | -50.00 | $11.12 | 2855 |
| 2025-08-27 | -100.00 | $11.12 | — |
| 2025-08-26 | -100.00 | $11.12 | 1 |
| 2025-08-25 | -100.00 | $11.12 | 26 |
| 2025-08-22 | -100.00 | $11.12 | 109 |
| 2025-08-21 | -100.00 | $11.12 | 131 |
| 2025-08-20 | -100.00 | $11.12 | 901 |
| 2025-08-19 | 0.00 | $11.13 | 112 |
| 2025-08-18 | 0.00 | $11.13 | 203 |
| 2025-08-15 | -100.00 | $11.12 | — |
| 2025-08-14 | -100.00 | $11.12 | — |
| 2025-08-13 | -100.00 | $11.12 | 103 |
| 2025-08-12 | -12.50 | $11.12 | 115 |
| 2025-08-11 | -12.50 | $11.12 | 110 |
| 2025-08-08 | -12.50 | $11.12 | 109 |
| 2025-08-07 | -53.33 | $11.12 | 200 |
| 2025-08-06 | -53.33 | $11.12 | — |
| 2025-08-05 | -53.33 | $11.12 | 500 |
| 2025-08-04 | -53.33 | $11.12 | 215 |
| 2025-08-01 | -61.11 | $11.12 | 105 |
| 2025-07-31 | -55.56 | $11.13 | 115 |
| 2025-07-30 | -61.11 | $11.12 | — |
| 2025-07-29 | -61.11 | $11.12 | — |
| 2025-07-28 | -61.11 | $11.12 | 109 |
| 2025-07-25 | -61.11 | $11.12 | — |
| 2025-07-24 | -63.16 | $11.12 | 109 |
| 2025-07-23 | -63.16 | $11.12 | 109 |
| 2025-07-22 | -63.16 | $11.12 | 102 |
| 2025-07-21 | -69.57 | $11.12 | 103 |
| 2025-07-18 | -81.08 | $11.12 | 104 |
| 2025-07-17 | -57.69 | $11.12 | 116 |
| 2025-07-16 | -79.66 | $11.05 | — |
| 2025-07-15 | -79.66 | $11.05 | 600 |
| 2025-07-14 | -74.58 | $11.11 | 1648 |
| 2025-07-11 | -71.19 | $11.15 | 1000 |
| 2025-07-10 | -67.80 | $11.19 | — |
| 2025-07-09 | -67.80 | $11.19 | 207 |
| 2025-07-08 | -71.19 | $11.15 | 245 |
| 2025-07-07 | -64.41 | $11.23 | — |
| 2025-07-03 | -64.41 | $11.23 | 103 |
| 2025-07-02 | -71.19 | $11.15 | 145 |
| 2025-07-01 | -71.19 | $11.15 | — |
| 2025-06-30 | -71.19 | $11.15 | 118 |
| 2025-06-27 | -72.03 | $11.14 | 101 |
| 2025-06-26 | -63.56 | $11.24 | 1900 |
| 2025-06-25 | -68.64 | $11.18 | 108 |
| 2025-06-24 | -63.56 | $11.24 | 207579 |
| 2025-06-23 | -63.56 | $11.24 | 207700 |
| 2025-06-20 | -48.31 | $11.42 | 177200 |
| 2025-06-18 | -92.37 | $10.90 | 800 |
| 2025-06-17 | -92.37 | $10.90 | 4033 |
| 2025-06-16 | -57.14 | $11.05 | 4231 |
| 2025-06-13 | -61.54 | $10.95 | 211 |
| 2025-06-12 | -100.00 | $10.92 | 111 |
| 2025-06-11 | 0.00 | $11.03 | — |
| 2025-06-10 | 0.00 | $11.03 | — |
| 2025-06-09 | 0.00 | $11.03 | 202 |
| 2025-06-06 | -25.00 | $11.01 | 17 |
| 2025-06-05 | -25.00 | $11.01 | — |
| 2025-06-04 | -25.00 | $11.01 | — |
| 2025-06-03 | -25.00 | $11.01 | 60000 |
| 2025-06-02 | 0.00 | $11.03 | 1325 |
| 2025-05-30 | 0.00 | $11.01 | 1200 |
| 2025-05-29 | 0.00 | $11.00 | 29308 |
| 2025-05-28 | 0.00 | $11.00 | 2100 |
| 2025-05-27 | 0.00 | $10.99 | 103 |
| 2025-05-23 | 0.00 | $10.98 | 27 |
| 2025-05-22 | 0.00 | $10.98 | — |
| 2025-05-21 | 0.00 | $10.98 | — |
| 2025-05-20 | 0.00 | $10.98 | 2 |
| 2025-05-19 | 0.00 | $10.98 | — |
| 2025-05-16 | 0.00 | $10.98 | 539382 |
| 2025-05-15 | 0.00 | $10.98 | 138269 |
| 2025-05-14 | -60.00 | $10.95 | — |
| 2025-05-13 | -42.86 | $10.95 | — |
| 2025-05-12 | -42.86 | $10.95 | — |
| 2025-05-09 | -42.86 | $10.95 | — |
| 2025-05-08 | -42.86 | $10.95 | — |
| 2025-05-07 | -37.50 | $10.95 | 500 |
| 2025-05-06 | 0.00 | $10.97 | 200 |
| 2025-05-05 | -14.29 | $10.96 | 6119 |
| 2025-05-02 | -14.29 | $10.96 | — |
| 2025-05-01 | -14.29 | $10.96 | — |
| 2025-04-30 | -11.11 | $10.96 | — |
| 2025-04-29 | -11.11 | $10.96 | — |
| 2025-04-28 | -11.11 | $10.96 | — |
| 2025-04-25 | -11.11 | $10.96 | 14042 |
| 2025-04-24 | 0.00 | $10.97 | 215 |
| 2025-04-23 | 0.00 | $10.97 | — |
| 2025-04-22 | 0.00 | $10.97 | — |
| 2025-04-21 | 0.00 | $10.97 | 1000 |
| 2025-04-17 | -12.50 | $10.93 | 208 |
| 2025-04-16 | 0.00 | $10.94 | 56249 |
| 2025-04-15 | -16.67 | $10.91 | — |
| 2025-04-14 | -16.67 | $10.91 | — |
| 2025-04-11 | -14.29 | $10.91 | — |
| 2025-04-10 | 0.00 | $10.92 | 623 |
| 2025-04-09 | 0.00 | $10.90 | — |
| 2025-04-08 | 0.00 | $10.90 | — |
| 2025-04-07 | 0.00 | $10.90 | — |
| 2025-04-04 | 0.00 | $10.90 | 175027 |
| 2025-04-03 | 0.00 | $10.90 | 66523 |
| 2025-04-02 | -20.00 | $10.89 | 1300 |
| 2025-04-01 | -20.00 | $10.89 | 1013 |
| 2025-03-31 | -20.00 | $10.89 | 1622 |
| 2025-03-28 | -16.67 | $10.89 | 700 |
| 2025-03-27 | -50.00 | $10.86 | — |
| 2025-03-26 | -50.00 | $10.86 | — |
| 2025-03-25 | -50.00 | $10.86 | 300 |
| 2025-03-24 | -25.00 | $10.88 | — |
| 2025-03-21 | -25.00 | $10.88 | 12192 |
| 2025-03-20 | 0.00 | $10.90 | 25200 |
| 2025-03-19 | 0.00 | $10.88 | 1261 |
| 2025-03-18 | -22.22 | $10.86 | 500 |
| 2025-03-17 | -27.27 | $10.85 | — |
| 2025-03-14 | -27.27 | $10.85 | 300 |
| 2025-03-13 | -18.18 | $10.86 | — |
| 2025-03-12 | -18.18 | $10.86 | 15000 |
| 2025-03-11 | 0.00 | $10.88 | — |
| 2025-03-10 | 0.00 | $10.88 | — |
| 2025-03-07 | 0.00 | $10.88 | 500 |
| 2025-03-06 | -9.09 | $10.85 | 146000 |
| 2025-03-05 | -9.09 | $10.85 | 402000 |
| 2025-03-04 | 0.00 | $10.86 | 2518 |
| 2025-03-03 | 0.00 | $10.85 | 11429 |
| 2025-02-28 | -12.50 | $10.82 | 1249 |
| 2025-02-27 | 0.00 | $10.82 | — |
| 2025-02-26 | 0.00 | $10.82 | — |
| 2025-02-25 | 0.00 | $10.82 | — |
| 2025-02-24 | 0.00 | $10.82 | 600 |
| 2025-02-21 | 0.00 | $10.82 | — |
| 2025-02-20 | 0.00 | $10.82 | 1202 |
| 2025-02-19 | 0.00 | $10.81 | 29101 |
| 2025-02-18 | -25.00 | $10.77 | — |
| 2025-02-14 | -25.00 | $10.77 | — |
| 2025-02-13 | -25.00 | $10.77 | — |
| 2025-02-12 | -25.00 | $10.77 | 1001 |
| 2025-02-11 | -75.00 | $10.75 | 5000 |
| 2025-02-10 | -25.00 | $10.77 | — |
| 2025-02-07 | -16.67 | $10.77 | 2398 |
| 2025-02-06 | -50.00 | $10.77 | — |
| 2025-02-05 | -50.00 | $10.77 | 3700 |
| 2025-02-04 | -50.00 | $10.75 | — |
| 2025-02-03 | -50.00 | $10.75 | — |
| 2025-01-31 | -50.00 | $10.75 | — |
| 2025-01-30 | -50.00 | $10.75 | — |
| 2025-01-29 | -50.00 | $10.75 | — |
| 2025-01-28 | -50.00 | $10.75 | — |
| 2025-01-27 | -50.00 | $10.75 | 11325 |
| 2025-01-24 | -42.86 | $10.76 | 600 |
| 2025-01-23 | -42.86 | $10.76 | 51031 |
| 2025-01-22 | -50.00 | $10.75 | — |
| 2025-01-21 | -50.00 | $10.75 | — |
| 2025-01-17 | -50.00 | $10.75 | 200 |
| 2025-01-16 | -28.57 | $10.78 | 206 |
| 2025-01-15 | -50.00 | $10.75 | — |
| 2025-01-14 | -50.00 | $10.75 | — |
| 2025-01-13 | -50.00 | $10.75 | 501 |
| 2025-01-10 | -71.43 | $10.72 | — |
| 2025-01-08 | -66.67 | $10.72 | 5119 |
| 2025-01-07 | 0.00 | $10.72 | 98537 |
| 2025-01-06 | -66.67 | $10.68 | — |
| 2025-01-03 | -66.67 | $10.68 | 100 |
| 2025-01-02 | -25.00 | $10.69 | 151908 |
| 2024-12-31 | -33.33 | $10.68 | — |
| 2024-12-30 | -33.33 | $10.68 | — |
| 2024-12-27 | -25.00 | $10.68 | — |
| 2024-12-26 | -25.00 | $10.68 | — |
| 2024-12-24 | -25.00 | $10.68 | — |
| 2024-12-23 | -25.00 | $10.68 | — |
| 2024-12-20 | -25.00 | $10.68 | — |
| 2024-12-19 | -25.00 | $10.68 | — |
| 2024-12-18 | -25.00 | $10.68 | — |
| 2024-12-17 | -25.00 | $10.68 | — |
| 2024-12-16 | -25.00 | $10.68 | — |
| 2024-12-13 | -25.00 | $10.68 | — |
| 2024-12-12 | -25.00 | $10.68 | 501 |
| 2024-12-11 | 0.00 | $10.70 | 400 |
| 2024-12-10 | 0.00 | $10.67 | — |
| 2024-12-09 | 0.00 | $10.67 | — |
| 2024-12-06 | 0.00 | $10.67 | — |
| 2024-12-05 | 0.00 | $10.67 | 7600 |
| 2024-12-04 | 0.00 | $10.66 | 50000 |
| 2024-12-03 | 0.00 | $10.64 | — |
| 2024-12-02 | 0.00 | $10.64 | 101 |
| 2024-11-29 | -33.33 | $10.62 | — |
| 2024-11-27 | -33.33 | $10.62 | — |
| 2024-11-26 | -33.33 | $10.62 | — |
| 2024-11-25 | -33.33 | $10.62 | — |
| 2024-11-22 | -33.33 | $10.62 | — |
| 2024-11-21 | -33.33 | $10.62 | 3000 |
| 2024-11-20 | -16.67 | $10.63 | — |
| 2024-11-19 | -16.67 | $10.63 | 4017 |
| 2024-11-18 | 0.00 | $10.64 | 130106 |
| 2024-11-15 | -11.11 | $10.63 | — |
| 2024-11-14 | -42.86 | $10.63 | 503 |
| 2024-11-13 | -42.86 | $10.63 | 703 |
| 2024-11-12 | -28.57 | $10.63 | 3000 |
| 2024-11-11 | -38.10 | $10.61 | — |
| 2024-11-08 | -33.33 | $10.62 | 108 |
| 2024-11-07 | -33.33 | $10.62 | 18046 |
| 2024-11-06 | -33.33 | $10.62 | 3000 |
| 2024-11-05 | -42.86 | $10.60 | 20001 |
| 2024-11-04 | -45.45 | $10.59 | 502 |
| 2024-11-01 | -50.00 | $10.58 | 4400 |
| 2024-10-31 | -40.91 | $10.60 | — |
| 2024-10-30 | -40.91 | $10.60 | — |
| 2024-10-29 | -37.50 | $10.60 | 26708 |
| 2024-10-28 | -20.83 | $10.64 | 828 |
| 2024-10-25 | -29.17 | $10.62 | — |
| 2024-10-24 | -29.17 | $10.62 | — |
| 2024-10-23 | -29.17 | $10.62 | 5908 |
| 2024-10-22 | -54.17 | $10.56 | — |
| 2024-10-21 | -54.17 | $10.56 | 3148 |
| 2024-10-18 | 0.00 | $10.69 | 3744 |
| 2024-10-17 | 0.00 | $10.56 | 615 |
| 2024-10-16 | -28.57 | $10.48 | — |
| 2024-10-15 | -28.57 | $10.48 | 4300 |
| 2024-10-14 | 0.00 | $10.50 | — |
| 2024-10-11 | 0.00 | $10.50 | — |
| 2024-10-10 | 0.00 | $10.50 | — |
| 2024-10-09 | 0.00 | $10.50 | 101 |
| 2024-10-08 | -11.76 | $10.47 | 89623 |
| 2024-10-07 | -6.25 | $10.47 | — |
| 2024-10-04 | -6.25 | $10.47 | 5400 |
| 2024-10-03 | -6.25 | $10.47 | 2300 |
| 2024-10-02 | -16.67 | $10.45 | — |
| 2024-10-01 | -16.67 | $10.45 | 100 |
| 2024-09-30 | -16.67 | $10.45 | — |
| 2024-09-27 | -16.67 | $10.45 | 23037 |
| 2024-09-26 | -11.11 | $10.46 | 7725 |
| 2024-09-25 | -5.56 | $10.47 | — |
| 2024-09-24 | -5.56 | $10.47 | 3400 |
| 2024-09-23 | -5.56 | $10.47 | 9623 |
| 2024-09-20 | -5.56 | $10.47 | 1100 |
| 2024-09-19 | -11.11 | $10.46 | 41314 |
| 2024-09-18 | 0.00 | $10.45 | 10100 |
| 2024-09-17 | 0.00 | $10.45 | 500 |
| 2024-09-16 | 0.00 | $10.37 | — |
| 2024-09-13 | 0.00 | $10.37 | 311 |
| 2024-09-12 | -60.00 | $10.32 | 2869 |
| 2024-09-11 | -20.00 | $10.34 | — |
| 2024-09-10 | -20.00 | $10.34 | 566213 |
| 2024-09-09 | -20.00 | $10.34 | 21500 |
| 2024-09-06 | -20.00 | $10.34 | 15900 |
| 2024-09-05 | -20.00 | $10.34 | 35159 |
| 2024-09-04 | -80.00 | $10.31 | 17907 |
| 2024-09-03 | -20.00 | $10.34 | 30400 |
| 2024-08-30 | -20.00 | $10.34 | 57230 |
| 2024-08-29 | -20.00 | $10.34 | — |
| 2024-08-28 | -20.00 | $10.34 | 367000 |
| 2024-08-27 | -20.00 | $10.34 | 101 |
| 2024-08-26 | -20.00 | $10.34 | — |
| 2024-08-23 | -20.00 | $10.34 | — |
| 2024-08-22 | -14.29 | $10.34 | — |
| 2024-08-21 | -14.29 | $10.34 | 225834 |
| 2024-08-20 | -16.67 | $10.33 | — |
| 2024-08-19 | -14.29 | $10.33 | 100 |
| 2024-08-16 | -14.29 | $10.33 | 5039 |
| 2024-08-15 | -14.29 | $10.33 | 1800 |
| 2024-08-14 | 0.00 | $10.33 | 126200 |
| 2024-08-13 | -14.29 | $10.32 | 75504 |
| 2024-08-12 | -14.29 | $10.32 | 602 |
| 2024-08-09 | 0.00 | $10.32 | 46531 |
| 2024-08-08 | -28.57 | $10.30 | 373728 |
| 2024-08-07 | 0.00 | $10.32 | 104 |
| 2024-08-06 | 0.00 | $10.31 | — |
| 2024-08-05 | 0.00 | $10.31 | 135723 |
| 2024-08-02 | 0.00 | $10.31 | — |
| 2024-08-01 | 0.00 | $10.31 | 25100 |
| 2024-07-31 | 0.00 | $10.31 | 1800 |
| 2024-07-30 | -14.29 | $10.30 | 303 |
| 2024-07-29 | -14.29 | $10.30 | 10300 |
| 2024-07-26 | -37.50 | $10.28 | — |
| 2024-07-25 | -37.50 | $10.28 | — |
| 2024-07-24 | -37.50 | $10.28 | 2400 |
| 2024-07-23 | -33.33 | $10.28 | 7408 |
| 2024-07-22 | -22.22 | $10.29 | 3387 |
| 2024-07-18 | -16.67 | $10.27 | 2495 |
| 2024-07-15 | -33.33 | $10.26 | 37 |
| 2024-07-12 | 0.00 | $10.28 | 1118 |
| 2024-07-11 | 0.00 | $10.26 | 64834 |
| 2024-07-10 | 0.00 | $10.25 | 24535 |
| 2024-07-09 | 0.00 | $10.25 | 196211 |
| 2024-07-08 | 0.00 | $10.25 | 538982 |
| 2024-07-02 | -33.33 | $10.24 | — |
| 2024-07-01 | -33.33 | $10.24 | — |
| 2024-06-28 | -33.33 | $10.24 | 126 |
| 2024-06-27 | 0.00 | $10.25 | 46624 |
| 2024-06-26 | 0.00 | $10.25 | 20002 |
| 2024-06-25 | 0.00 | $10.25 | 8501 |
| 2024-06-24 | 0.00 | $10.24 | 5586 |
| 2024-06-21 | -25.00 | $10.23 | — |
| 2024-06-20 | -25.00 | $10.23 | 5813 |
| 2024-06-18 | -25.00 | $10.23 | 237005 |
| 2024-06-17 | -50.00 | $10.22 | 628 |
| 2024-06-14 | -16.67 | $10.23 | — |
| 2024-06-13 | -16.67 | $10.23 | — |
| 2024-06-12 | -16.67 | $10.23 | 1074 |
| 2024-06-11 | -16.67 | $10.23 | 3355 |
| 2024-06-10 | 0.00 | $10.24 | 532 |
| 2024-06-07 | 0.00 | $10.23 | 12023 |
| 2024-06-06 | 0.00 | $10.23 | 6283 |
| 2024-06-05 | 0.00 | $10.23 | 5595 |
| 2024-06-04 | 0.00 | $10.23 | 6651 |
| 2024-06-03 | 0.00 | $10.23 | 1133 |
| 2024-05-31 | 0.00 | $10.23 | — |
| 2024-05-30 | 0.00 | $10.23 | 15253 |
| 2024-05-29 | 0.00 | $10.22 | 5880 |
| 2024-05-28 | -76.74 | $10.20 | 248 |
| 2024-05-24 | -76.74 | $10.20 | 52807 |
| 2024-05-23 | -70.93 | $10.21 | — |
| 2024-05-22 | -70.93 | $10.21 | 4341 |
| 2024-05-21 | -70.93 | $10.21 | 16261 |
| 2024-05-20 | -76.74 | $10.20 | 690 |
| 2024-05-17 | -88.37 | $10.18 | — |
| 2024-05-16 | -88.37 | $10.18 | 2876 |
| 2024-05-15 | -88.37 | $10.18 | — |
| 2024-05-14 | -88.37 | $10.18 | 100119 |
| 2024-05-13 | -82.56 | $10.19 | 4916 |
| 2024-05-10 | -88.37 | $10.18 | — |
| 2024-05-09 | -83.52 | $10.18 | 3403 |
| 2024-05-08 | -83.52 | $10.18 | — |
| 2024-05-07 | -83.52 | $10.18 | 875 |
| 2024-05-06 | -89.01 | $10.17 | 310 |
| 2024-05-03 | -84.38 | $10.17 | — |
| 2024-05-02 | -76.42 | $10.17 | — |
| 2024-05-01 | -76.42 | $10.17 | 60007 |
| 2024-04-30 | -61.83 | $10.17 | 2734 |
| 2024-04-29 | 0.00 | $10.18 | — |
| 2024-04-26 | 0.00 | $10.18 | — |
| 2024-04-25 | 0.00 | $10.18 | 69763 |
| 2024-04-24 | -10.00 | $10.16 | 26197 |
| 2024-04-23 | -5.00 | $10.17 | 5152 |
| 2024-04-22 | 0.00 | $10.17 | — |
| 2024-04-19 | 0.00 | $10.17 | — |
| 2024-04-18 | 0.00 | $10.17 | 438 |
| 2024-04-17 | 0.00 | $10.17 | — |
| 2024-04-16 | 0.00 | $10.17 | 5616 |
| 2024-04-15 | -7.88 | $10.16 | 4004 |
| 2024-04-12 | -18.12 | $10.15 | — |
| 2024-04-11 | -18.12 | $10.15 | 100 |
| 2024-04-10 | -18.12 | $10.15 | 6422 |
| 2024-04-09 | 0.00 | $10.15 | 123 |
| 2024-04-08 | 0.00 | $10.15 | 20010 |
| 2024-04-05 | 0.00 | $10.13 | 19018 |
| 2024-04-04 | 0.00 | $10.12 | 4081 |
| 2024-04-03 | -100.00 | $10.07 | — |
| 2024-04-02 | -100.00 | $10.07 | — |
| 2024-04-01 | -100.00 | $10.07 | — |
| 2024-03-28 | -100.00 | $10.07 | — |
| 2024-03-27 | -60.00 | $10.07 | — |
| 2024-03-26 | -60.00 | $10.07 | — |
| 2024-03-25 | -60.00 | $10.07 | — |
| 2024-03-22 | -60.00 | $10.07 | — |
| 2024-03-21 | -60.00 | $10.07 | — |
| 2024-03-20 | -60.00 | $10.07 | — |
| 2024-03-19 | -60.00 | $10.07 | — |
| 2024-03-18 | -60.00 | $10.07 | — |
| 2024-03-15 | -60.00 | $10.07 | — |
| 2024-03-14 | -60.00 | $10.07 | — |
| 2024-03-13 | -60.00 | $10.07 | — |
| 2024-03-12 | -60.00 | $10.07 | — |
| 2024-03-11 | -60.00 | $10.07 | — |
| 2024-03-08 | -60.00 | $10.07 | 502 |
| 2024-03-07 | -30.00 | $10.10 | — |
| 2024-03-06 | -30.00 | $10.10 | — |
| 2024-03-05 | -30.00 | $10.10 | — |
| 2024-03-04 | -30.00 | $10.10 | 1807 |
| 2024-03-01 | -30.00 | $10.10 | 302 |
| 2024-02-29 | -100.00 | $10.03 | 2801 |
| 2024-02-28 | -100.00 | $10.10 | 863 |
| 2024-02-27 | -50.00 | $10.12 | — |
| 2024-02-26 | -50.00 | $10.12 | — |
| 2024-02-23 | -50.00 | $10.12 | — |
| 2024-02-22 | -50.00 | $10.12 | — |
| 2024-02-21 | -40.82 | $10.12 | 1628 |
| 2024-02-20 | -20.00 | $10.13 | — |
| 2024-02-16 | -20.00 | $10.13 | — |
| 2024-02-15 | -19.96 | $10.13 | 203 |
| 2024-02-14 | -17.06 | $10.13 | — |
| 2024-02-13 | -17.06 | $10.13 | — |
| 2024-02-12 | -16.67 | $10.13 | — |
| 2024-02-09 | -14.29 | $10.13 | — |
| 2024-02-08 | -14.29 | $10.13 | — |
| 2024-02-07 | -14.29 | $10.13 | — |
| 2024-02-06 | -12.50 | $10.13 | — |
| 2024-02-05 | -12.50 | $10.13 | — |
| 2024-02-02 | -12.50 | $10.13 | — |
| 2024-02-01 | -10.00 | $10.13 | — |
| 2024-01-31 | -8.43 | $10.13 | — |
| 2024-01-30 | -7.69 | $10.13 | 653 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.01
2026-07-17
Close Price
$12.14
Average Directional Index - Detailed Analysis
Minimum
5.23
Average
50.76
Maximum
89.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.01 | $12.14 | — |
| 2026-07-14 | 12.51 | $12.14 | — |
| 2026-07-13 | 13.05 | $12.14 | — |
| 2026-07-10 | 13.61 | $12.14 | — |
| 2026-07-09 | 14.20 | $12.14 | — |
| 2026-07-08 | 14.82 | $12.14 | — |
| 2026-07-07 | 15.48 | $12.14 | 2029 |
| 2026-07-06 | 16.17 | $12.14 | 2029 |
| 2026-07-02 | 16.89 | $12.00 | 1100 |
| 2026-07-01 | 17.43 | $12.18 | 110 |
| 2026-06-30 | 18.02 | $12.14 | 229 |
| 2026-06-29 | 18.78 | $12.10 | 229 |
| 2026-06-26 | 19.74 | $12.10 | 1809 |
| 2026-06-25 | 20.75 | $12.09 | 2 |
| 2026-06-24 | 21.47 | $12.09 | 900 |
| 2026-06-23 | 22.23 | $12.00 | 228 |
| 2026-06-22 | 23.33 | $11.98 | 5 |
| 2026-06-18 | 24.55 | $11.98 | 6 |
| 2026-06-17 | 25.84 | $11.98 | — |
| 2026-06-16 | 27.20 | $11.98 | 500 |
| 2026-06-15 | 28.63 | $11.97 | 19 |
| 2026-06-12 | 30.11 | $11.97 | 3 |
| 2026-06-11 | 31.67 | $11.97 | 1037 |
| 2026-06-10 | 33.31 | $12.05 | 3200 |
| 2026-06-09 | 34.89 | $12.05 | — |
| 2026-06-08 | 36.62 | $12.05 | 2824 |
| 2026-06-05 | 38.45 | $12.15 | 99 |
| 2026-06-04 | 40.13 | $12.15 | 35100 |
| 2026-06-03 | 41.91 | $12.25 | 20235 |
| 2026-06-02 | 43.55 | $12.30 | 4433 |
| 2026-06-01 | 44.97 | $12.20 | 2005 |
| 2026-05-29 | 46.63 | $12.30 | 11200 |
| 2026-05-28 | 48.39 | $12.65 | 327 |
| 2026-05-27 | 48.78 | $12.03 | 6500 |
| 2026-05-26 | 49.49 | $12.75 | 4336 |
| 2026-05-22 | 50.25 | $12.08 | 7400 |
| 2026-05-21 | 49.46 | $12.02 | 819 |
| 2026-05-20 | 48.63 | $12.00 | 700 |
| 2026-05-19 | 47.76 | $12.05 | 2100 |
| 2026-05-18 | 46.59 | $12.05 | 406 |
| 2026-05-15 | 45.40 | $11.99 | 1420 |
| 2026-05-14 | 43.99 | $12.03 | 1000 |
| 2026-05-13 | 42.50 | $11.96 | 4837 |
| 2026-05-12 | 40.97 | $11.88 | 2700 |
| 2026-05-11 | 39.22 | $11.79 | 5521 |
| 2026-05-08 | 37.30 | $11.89 | 500 |
| 2026-05-07 | 35.51 | $11.89 | 504 |
| 2026-05-06 | 33.61 | $11.93 | 7210 |
| 2026-05-05 | 31.62 | $12.00 | — |
| 2026-05-04 | 31.94 | $12.00 | 1327 |
| 2026-05-01 | 32.28 | $11.95 | 1159 |
| 2026-04-30 | 31.99 | $11.90 | — |
| 2026-04-29 | 30.98 | $11.90 | 500 |
| 2026-04-28 | 29.90 | $11.95 | 150 |
| 2026-04-27 | 29.03 | $11.95 | 1433 |
| 2026-04-24 | 28.11 | $11.95 | — |
| 2026-04-23 | 27.41 | $11.95 | — |
| 2026-04-22 | 26.68 | $11.95 | 214 |
| 2026-04-21 | 25.91 | $11.95 | — |
| 2026-04-20 | 25.39 | $11.95 | 2 |
| 2026-04-17 | 24.84 | $11.95 | 2 |
| 2026-04-16 | 24.26 | $11.95 | 300 |
| 2026-04-15 | 23.65 | $11.95 | 1 |
| 2026-04-14 | 23.28 | $11.95 | 1 |
| 2026-04-13 | 22.89 | $11.95 | 1 |
| 2026-04-10 | 22.48 | $11.95 | — |
| 2026-04-09 | 22.05 | $11.95 | 1 |
| 2026-04-08 | 21.59 | $11.95 | 10300 |
| 2026-04-07 | 21.11 | $11.95 | 1 |
| 2026-04-06 | 20.84 | $11.95 | 1 |
| 2026-04-02 | 20.55 | $11.95 | 1 |
| 2026-04-01 | 20.25 | $11.95 | 3004 |
| 2026-03-31 | 19.94 | $11.95 | 2 |
| 2026-03-30 | 19.77 | $11.95 | 10 |
| 2026-03-27 | 19.59 | $11.95 | 300 |
| 2026-03-26 | 19.41 | $11.95 | 1600 |
| 2026-03-25 | 19.25 | $11.94 | 1 |
| 2026-03-24 | 19.39 | $11.94 | 402 |
| 2026-03-23 | 19.55 | $11.95 | 1 |
| 2026-03-20 | 20.08 | $11.95 | 202 |
| 2026-03-19 | 20.64 | $11.95 | 400 |
| 2026-03-18 | 21.30 | $11.95 | 1 |
| 2026-03-17 | 22.21 | $11.95 | 5 |
| 2026-03-16 | 23.17 | $11.95 | — |
| 2026-03-13 | 24.18 | $11.95 | 1800 |
| 2026-03-12 | 25.24 | $11.90 | 4851 |
| 2026-03-11 | 26.16 | $11.91 | 6400 |
| 2026-03-10 | 27.12 | $12.00 | 5832 |
| 2026-03-09 | 28.44 | $12.00 | 5900 |
| 2026-03-06 | 29.83 | $11.92 | 5 |
| 2026-03-05 | 30.62 | $11.92 | 6520 |
| 2026-03-04 | 31.46 | $11.92 | 6520 |
| 2026-03-03 | 32.35 | $11.84 | 1 |
| 2026-03-02 | 33.77 | $11.84 | 1047 |
| 2026-02-27 | 35.27 | $11.85 | — |
| 2026-02-26 | 36.48 | $11.85 | 9000 |
| 2026-02-25 | 37.76 | $11.85 | 28901 |
| 2026-02-24 | 39.10 | $11.90 | 1800 |
| 2026-02-23 | 40.51 | $11.80 | 2805 |
| 2026-02-20 | 42.10 | $11.86 | 410 |
| 2026-02-19 | 43.17 | $11.95 | — |
| 2026-02-18 | 43.64 | $11.95 | 12 |
| 2026-02-17 | 44.13 | $11.95 | — |
| 2026-02-13 | 44.64 | $11.95 | 13138 |
| 2026-02-12 | 45.18 | $11.88 | 314 |
| 2026-02-11 | 46.11 | $11.87 | 666 |
| 2026-02-10 | 47.48 | $11.87 | 1347 |
| 2026-02-09 | 48.92 | $11.85 | 1200 |
| 2026-02-06 | 50.55 | $12.10 | 500 |
| 2026-02-05 | 50.70 | $11.85 | 1400 |
| 2026-02-04 | 51.34 | $11.87 | 2400 |
| 2026-02-03 | 51.15 | $11.85 | 1516 |
| 2026-02-02 | 51.19 | $11.87 | 3136 |
| 2026-01-30 | 50.92 | $11.90 | 8312 |
| 2026-01-29 | 50.64 | $11.88 | 2815 |
| 2026-01-28 | 50.05 | $11.88 | 5992 |
| 2026-01-27 | 49.43 | $11.80 | 516 |
| 2026-01-26 | 49.03 | $11.76 | 2700 |
| 2026-01-23 | 48.60 | $11.72 | 1038 |
| 2026-01-22 | 48.28 | $11.72 | 3100 |
| 2026-01-21 | 47.94 | $11.78 | 4024 |
| 2026-01-20 | 47.58 | $11.74 | 697 |
| 2026-01-16 | 47.11 | $11.72 | 2130 |
| 2026-01-15 | 47.14 | $11.86 | 290 |
| 2026-01-14 | 46.38 | $11.86 | 1313 |
| 2026-01-13 | 45.57 | $11.87 | 1018 |
| 2026-01-12 | 44.72 | $11.87 | 2123 |
| 2026-01-09 | 43.86 | $11.80 | 4800 |
| 2026-01-08 | 43.04 | $11.72 | 2341 |
| 2026-01-07 | 42.17 | $11.84 | 4608 |
| 2026-01-06 | 41.27 | $11.75 | 16400 |
| 2026-01-05 | 40.41 | $11.80 | 30200 |
| 2026-01-02 | 39.36 | $11.91 | 42700 |
| 2025-12-31 | 38.27 | $11.88 | 109934 |
| 2025-12-30 | 36.62 | $11.66 | 15 |
| 2025-12-29 | 35.49 | $11.66 | 2448 |
| 2025-12-26 | 34.29 | $11.75 | 2100 |
| 2025-12-24 | 32.54 | $11.75 | 446 |
| 2025-12-23 | 30.70 | $11.75 | 121200 |
| 2025-12-22 | 28.76 | $11.70 | 5116 |
| 2025-12-19 | 27.23 | $11.61 | 400 |
| 2025-12-18 | 25.77 | $11.67 | 5600 |
| 2025-12-17 | 24.24 | $11.61 | 9862 |
| 2025-12-16 | 22.62 | $11.63 | 600 |
| 2025-12-15 | 21.37 | $11.64 | 6335 |
| 2025-12-12 | 20.06 | $11.57 | 4426 |
| 2025-12-11 | 20.61 | $11.63 | 3800 |
| 2025-12-10 | 21.12 | $11.63 | 27500 |
| 2025-12-09 | 21.66 | $11.63 | 6311 |
| 2025-12-08 | 20.57 | $11.60 | 1502 |
| 2025-12-05 | 19.54 | $11.55 | 8 |
| 2025-12-04 | 18.66 | $11.55 | 1 |
| 2025-12-03 | 17.74 | $11.55 | 33 |
| 2025-12-02 | 16.76 | $11.55 | 123 |
| 2025-12-01 | 15.73 | $11.55 | 32138 |
| 2025-11-28 | 14.65 | $11.21 | 7 |
| 2025-11-26 | 15.23 | $11.21 | — |
| 2025-11-25 | 15.84 | $11.21 | 2 |
| 2025-11-24 | 16.48 | $11.21 | — |
| 2025-11-21 | 17.16 | $11.21 | 36 |
| 2025-11-20 | 17.87 | $11.21 | — |
| 2025-11-19 | 18.61 | $11.21 | — |
| 2025-11-18 | 19.40 | $11.21 | — |
| 2025-11-17 | 20.23 | $11.21 | 101 |
| 2025-11-14 | 21.10 | $11.33 | 51 |
| 2025-11-13 | 21.32 | $11.33 | — |
| 2025-11-12 | 21.55 | $11.33 | — |
| 2025-11-11 | 21.79 | $11.33 | — |
| 2025-11-10 | 22.04 | $11.33 | 2804 |
| 2025-11-07 | 22.31 | $11.25 | — |
| 2025-11-06 | 22.90 | $11.25 | 1201 |
| 2025-11-05 | 23.52 | $11.44 | 1700 |
| 2025-11-04 | 23.19 | $11.20 | — |
| 2025-11-03 | 23.85 | $11.20 | 102 |
| 2025-10-31 | 24.53 | $11.20 | 101 |
| 2025-10-30 | 25.26 | $11.20 | 401 |
| 2025-10-29 | 26.02 | $11.20 | — |
| 2025-10-28 | 26.83 | $11.20 | 328 |
| 2025-10-27 | 27.67 | $11.24 | 102 |
| 2025-10-24 | 28.36 | $11.44 | 200 |
| 2025-10-23 | 27.91 | $11.20 | 305 |
| 2025-10-22 | 28.39 | $11.20 | — |
| 2025-10-21 | 28.89 | $11.20 | 1015 |
| 2025-10-20 | 29.42 | $11.20 | 1018 |
| 2025-10-17 | 29.98 | $11.41 | 300 |
| 2025-10-16 | 30.50 | $11.23 | — |
| 2025-10-15 | 31.90 | $11.23 | 2911 |
| 2025-10-14 | 33.37 | $11.48 | 3013 |
| 2025-10-13 | 32.77 | $11.48 | 3014 |
| 2025-10-10 | 32.13 | $11.18 | — |
| 2025-10-09 | 33.34 | $11.18 | — |
| 2025-10-08 | 34.62 | $11.18 | — |
| 2025-10-07 | 35.97 | $11.18 | 300 |
| 2025-10-06 | 37.38 | $11.18 | — |
| 2025-10-03 | 38.87 | $11.18 | — |
| 2025-10-02 | 40.44 | $11.18 | 105 |
| 2025-10-01 | 42.09 | $11.20 | 105 |
| 2025-09-30 | 43.66 | $11.48 | 100 |
| 2025-09-29 | 41.34 | $11.13 | 103 |
| 2025-09-26 | 41.45 | $11.13 | 200 |
| 2025-09-25 | 41.56 | $11.13 | — |
| 2025-09-24 | 41.67 | $11.13 | 120 |
| 2025-09-23 | 41.79 | $11.13 | — |
| 2025-09-22 | 41.92 | $11.13 | 101 |
| 2025-09-19 | 42.06 | $11.13 | — |
| 2025-09-18 | 42.20 | $11.13 | — |
| 2025-09-17 | 42.34 | $11.13 | — |
| 2025-09-16 | 42.50 | $11.13 | — |
| 2025-09-15 | 42.67 | $11.13 | 205 |
| 2025-09-12 | 42.84 | $11.13 | — |
| 2025-09-11 | 43.02 | $11.13 | — |
| 2025-09-10 | 43.21 | $11.13 | — |
| 2025-09-09 | 43.42 | $11.13 | 130 |
| 2025-09-08 | 43.63 | $11.12 | — |
| 2025-09-05 | 44.02 | $11.12 | 102 |
| 2025-09-04 | 44.44 | $11.12 | 104 |
| 2025-09-03 | 44.88 | $11.12 | 106 |
| 2025-09-02 | 45.34 | $11.12 | — |
| 2025-08-29 | 45.83 | $11.12 | — |
| 2025-08-28 | 46.34 | $11.12 | 2855 |
| 2025-08-27 | 46.88 | $11.12 | — |
| 2025-08-26 | 47.17 | $11.12 | 1 |
| 2025-08-25 | 47.47 | $11.12 | 26 |
| 2025-08-22 | 47.79 | $11.12 | 109 |
| 2025-08-21 | 48.12 | $11.12 | 131 |
| 2025-08-20 | 48.47 | $11.12 | 901 |
| 2025-08-19 | 48.84 | $11.13 | 112 |
| 2025-08-18 | 49.01 | $11.13 | 203 |
| 2025-08-15 | 49.19 | $11.12 | — |
| 2025-08-14 | 49.46 | $11.12 | — |
| 2025-08-13 | 49.74 | $11.12 | 103 |
| 2025-08-12 | 50.03 | $11.12 | 115 |
| 2025-08-11 | 50.34 | $11.12 | 110 |
| 2025-08-08 | 50.67 | $11.12 | 109 |
| 2025-08-07 | 51.01 | $11.12 | 200 |
| 2025-08-06 | 51.38 | $11.12 | — |
| 2025-08-05 | 51.76 | $11.12 | 500 |
| 2025-08-04 | 52.16 | $11.12 | 215 |
| 2025-08-01 | 52.58 | $11.12 | 105 |
| 2025-07-31 | 53.03 | $11.13 | 115 |
| 2025-07-30 | 53.37 | $11.12 | — |
| 2025-07-29 | 53.78 | $11.12 | — |
| 2025-07-28 | 54.21 | $11.12 | 109 |
| 2025-07-25 | 54.67 | $11.12 | — |
| 2025-07-24 | 55.14 | $11.12 | 109 |
| 2025-07-23 | 55.64 | $11.12 | 109 |
| 2025-07-22 | 56.17 | $11.12 | 102 |
| 2025-07-21 | 56.73 | $11.12 | 103 |
| 2025-07-18 | 57.31 | $11.12 | 104 |
| 2025-07-17 | 57.93 | $11.12 | 116 |
| 2025-07-16 | 58.58 | $11.05 | — |
| 2025-07-15 | 59.46 | $11.05 | 600 |
| 2025-07-14 | 60.38 | $11.11 | 1648 |
| 2025-07-11 | 60.94 | $11.15 | 1000 |
| 2025-07-10 | 61.23 | $11.19 | — |
| 2025-07-09 | 61.25 | $11.19 | 207 |
| 2025-07-08 | 61.26 | $11.15 | 245 |
| 2025-07-07 | 61.34 | $11.23 | — |
| 2025-07-03 | 60.85 | $11.23 | 103 |
| 2025-07-02 | 60.34 | $11.15 | 145 |
| 2025-07-01 | 59.90 | $11.15 | — |
| 2025-06-30 | 59.43 | $11.15 | 118 |
| 2025-06-27 | 58.95 | $11.14 | 101 |
| 2025-06-26 | 58.44 | $11.24 | 1900 |
| 2025-06-25 | 57.27 | $11.18 | 108 |
| 2025-06-24 | 56.08 | $11.24 | 207579 |
| 2025-06-23 | 54.42 | $11.24 | 207700 |
| 2025-06-20 | 52.67 | $11.42 | 177200 |
| 2025-06-18 | 50.83 | $10.90 | 800 |
| 2025-06-17 | 49.20 | $10.90 | 4033 |
| 2025-06-16 | 47.48 | $11.05 | 4231 |
| 2025-06-13 | 47.11 | $10.95 | 211 |
| 2025-06-12 | 49.16 | $10.92 | 111 |
| 2025-06-11 | 50.48 | $11.03 | — |
| 2025-06-10 | 50.02 | $11.03 | — |
| 2025-06-09 | 49.55 | $11.03 | 202 |
| 2025-06-06 | 49.04 | $11.01 | 17 |
| 2025-06-05 | 48.96 | $11.01 | — |
| 2025-06-04 | 48.87 | $11.01 | — |
| 2025-06-03 | 48.77 | $11.01 | 60000 |
| 2025-06-02 | 48.67 | $11.03 | 1325 |
| 2025-05-30 | 47.84 | $11.01 | 1200 |
| 2025-05-29 | 47.35 | $11.00 | 29308 |
| 2025-05-28 | 47.10 | $11.00 | 2100 |
| 2025-05-27 | 46.83 | $10.99 | 103 |
| 2025-05-23 | 46.55 | $10.98 | 27 |
| 2025-05-22 | 46.52 | $10.98 | — |
| 2025-05-21 | 46.48 | $10.98 | — |
| 2025-05-20 | 46.45 | $10.98 | 2 |
| 2025-05-19 | 46.41 | $10.98 | — |
| 2025-05-16 | 46.37 | $10.98 | 539382 |
| 2025-05-15 | 46.33 | $10.98 | 138269 |
| 2025-05-14 | 46.29 | $10.95 | — |
| 2025-05-13 | 47.04 | $10.95 | — |
| 2025-05-12 | 47.83 | $10.95 | — |
| 2025-05-09 | 48.66 | $10.95 | — |
| 2025-05-08 | 49.54 | $10.95 | — |
| 2025-05-07 | 50.46 | $10.95 | 500 |
| 2025-05-06 | 51.43 | $10.97 | 200 |
| 2025-05-05 | 51.32 | $10.96 | 6119 |
| 2025-05-02 | 51.40 | $10.96 | — |
| 2025-05-01 | 51.50 | $10.96 | — |
| 2025-04-30 | 51.60 | $10.96 | — |
| 2025-04-29 | 51.70 | $10.96 | — |
| 2025-04-28 | 51.81 | $10.96 | — |
| 2025-04-25 | 51.92 | $10.96 | 14042 |
| 2025-04-24 | 52.04 | $10.97 | 215 |
| 2025-04-23 | 51.68 | $10.97 | — |
| 2025-04-22 | 51.30 | $10.97 | — |
| 2025-04-21 | 50.90 | $10.97 | 1000 |
| 2025-04-17 | 50.47 | $10.93 | 208 |
| 2025-04-16 | 50.58 | $10.94 | 56249 |
| 2025-04-15 | 50.69 | $10.91 | — |
| 2025-04-14 | 51.36 | $10.91 | — |
| 2025-04-11 | 52.07 | $10.91 | — |
| 2025-04-10 | 52.82 | $10.92 | 623 |
| 2025-04-09 | 53.16 | $10.90 | — |
| 2025-04-08 | 53.89 | $10.90 | — |
| 2025-04-07 | 54.66 | $10.90 | — |
| 2025-04-04 | 55.47 | $10.90 | 175027 |
| 2025-04-03 | 56.33 | $10.90 | 66523 |
| 2025-04-02 | 57.23 | $10.89 | 1300 |
| 2025-04-01 | 58.35 | $10.89 | 1013 |
| 2025-03-31 | 59.14 | $10.89 | 1622 |
| 2025-03-28 | 60.13 | $10.89 | 700 |
| 2025-03-27 | 61.17 | $10.86 | — |
| 2025-03-26 | 62.83 | $10.86 | — |
| 2025-03-25 | 64.58 | $10.86 | 300 |
| 2025-03-24 | 66.42 | $10.88 | — |
| 2025-03-21 | 67.59 | $10.88 | 12192 |
| 2025-03-20 | 68.81 | $10.90 | 25200 |
| 2025-03-19 | 69.23 | $10.88 | 1261 |
| 2025-03-18 | 69.93 | $10.86 | 500 |
| 2025-03-17 | 70.96 | $10.85 | — |
| 2025-03-14 | 72.22 | $10.85 | 300 |
| 2025-03-13 | 73.55 | $10.86 | — |
| 2025-03-12 | 74.45 | $10.86 | 15000 |
| 2025-03-11 | 75.41 | $10.88 | — |
| 2025-03-10 | 75.35 | $10.88 | — |
| 2025-03-07 | 75.29 | $10.88 | 500 |
| 2025-03-06 | 75.22 | $10.85 | 146000 |
| 2025-03-05 | 75.40 | $10.85 | 402000 |
| 2025-03-04 | 75.58 | $10.86 | 2518 |
| 2025-03-03 | 75.20 | $10.85 | 11429 |
| 2025-02-28 | 74.86 | $10.82 | 1249 |
| 2025-02-27 | 74.63 | $10.82 | — |
| 2025-02-26 | 74.47 | $10.82 | — |
| 2025-02-25 | 74.30 | $10.82 | — |
| 2025-02-24 | 74.12 | $10.82 | 600 |
| 2025-02-21 | 73.93 | $10.82 | — |
| 2025-02-20 | 73.74 | $10.82 | 1202 |
| 2025-02-19 | 73.53 | $10.81 | 29101 |
| 2025-02-18 | 73.37 | $10.77 | — |
| 2025-02-14 | 73.54 | $10.77 | — |
| 2025-02-13 | 73.72 | $10.77 | — |
| 2025-02-12 | 73.90 | $10.77 | 1001 |
| 2025-02-11 | 74.09 | $10.75 | 5000 |
| 2025-02-10 | 74.49 | $10.77 | — |
| 2025-02-07 | 73.76 | $10.77 | 2398 |
| 2025-02-06 | 73.00 | $10.77 | — |
| 2025-02-05 | 72.23 | $10.77 | 3700 |
| 2025-02-04 | 71.43 | $10.75 | — |
| 2025-02-03 | 70.71 | $10.75 | — |
| 2025-01-31 | 69.96 | $10.75 | — |
| 2025-01-30 | 69.17 | $10.75 | — |
| 2025-01-29 | 68.33 | $10.75 | — |
| 2025-01-28 | 67.46 | $10.75 | — |
| 2025-01-27 | 66.53 | $10.75 | 11325 |
| 2025-01-24 | 65.56 | $10.76 | 600 |
| 2025-01-23 | 64.58 | $10.76 | 51031 |
| 2025-01-22 | 63.54 | $10.75 | — |
| 2025-01-21 | 62.58 | $10.75 | — |
| 2025-01-17 | 61.56 | $10.75 | 200 |
| 2025-01-16 | 60.50 | $10.78 | 206 |
| 2025-01-15 | 59.38 | $10.75 | — |
| 2025-01-14 | 58.33 | $10.75 | — |
| 2025-01-13 | 57.23 | $10.75 | 501 |
| 2025-01-10 | 56.08 | $10.72 | — |
| 2025-01-08 | 55.02 | $10.72 | 5119 |
| 2025-01-07 | 53.90 | $10.72 | 98537 |
| 2025-01-06 | 53.65 | $10.68 | — |
| 2025-01-03 | 54.25 | $10.68 | 100 |
| 2025-01-02 | 54.87 | $10.69 | 151908 |
| 2024-12-31 | 54.81 | $10.68 | — |
| 2024-12-30 | 54.97 | $10.68 | — |
| 2024-12-27 | 55.14 | $10.68 | — |
| 2024-12-26 | 55.32 | $10.68 | — |
| 2024-12-24 | 55.51 | $10.68 | — |
| 2024-12-23 | 55.71 | $10.68 | — |
| 2024-12-20 | 55.92 | $10.68 | — |
| 2024-12-19 | 56.14 | $10.68 | — |
| 2024-12-18 | 56.37 | $10.68 | — |
| 2024-12-17 | 56.62 | $10.68 | — |
| 2024-12-16 | 56.88 | $10.68 | — |
| 2024-12-13 | 57.15 | $10.68 | — |
| 2024-12-12 | 57.43 | $10.68 | 501 |
| 2024-12-11 | 57.74 | $10.70 | 400 |
| 2024-12-10 | 57.12 | $10.67 | — |
| 2024-12-09 | 56.79 | $10.67 | — |
| 2024-12-06 | 56.45 | $10.67 | — |
| 2024-12-05 | 56.08 | $10.67 | 7600 |
| 2024-12-04 | 55.70 | $10.66 | 50000 |
| 2024-12-03 | 55.41 | $10.64 | — |
| 2024-12-02 | 55.35 | $10.64 | 101 |
| 2024-11-29 | 55.29 | $10.62 | — |
| 2024-11-27 | 55.51 | $10.62 | — |
| 2024-11-26 | 55.74 | $10.62 | — |
| 2024-11-25 | 55.99 | $10.62 | — |
| 2024-11-22 | 56.25 | $10.62 | — |
| 2024-11-21 | 56.52 | $10.62 | 3000 |
| 2024-11-20 | 56.80 | $10.63 | — |
| 2024-11-19 | 56.72 | $10.63 | 4017 |
| 2024-11-18 | 56.64 | $10.64 | 130106 |
| 2024-11-15 | 56.17 | $10.63 | — |
| 2024-11-14 | 55.77 | $10.63 | 503 |
| 2024-11-13 | 55.34 | $10.63 | 703 |
| 2024-11-12 | 54.89 | $10.63 | 3000 |
| 2024-11-11 | 54.41 | $10.61 | — |
| 2024-11-08 | 54.06 | $10.62 | 108 |
| 2024-11-07 | 53.36 | $10.62 | 18046 |
| 2024-11-06 | 52.63 | $10.62 | 3000 |
| 2024-11-05 | 51.85 | $10.60 | 20001 |
| 2024-11-04 | 51.30 | $10.59 | 502 |
| 2024-11-01 | 50.80 | $10.58 | 4400 |
| 2024-10-31 | 50.27 | $10.60 | — |
| 2024-10-30 | 49.09 | $10.60 | — |
| 2024-10-29 | 47.84 | $10.60 | 26708 |
| 2024-10-28 | 46.54 | $10.64 | 828 |
| 2024-10-25 | 45.16 | $10.62 | — |
| 2024-10-24 | 43.80 | $10.62 | — |
| 2024-10-23 | 42.37 | $10.62 | 5908 |
| 2024-10-22 | 40.87 | $10.56 | — |
| 2024-10-21 | 39.59 | $10.56 | 3148 |
| 2024-10-18 | 38.23 | $10.69 | 3744 |
| 2024-10-17 | 36.55 | $10.56 | 615 |
| 2024-10-16 | 35.71 | $10.48 | — |
| 2024-10-15 | 36.16 | $10.48 | 4300 |
| 2024-10-14 | 36.63 | $10.50 | — |
| 2024-10-11 | 36.21 | $10.50 | — |
| 2024-10-10 | 35.77 | $10.50 | — |
| 2024-10-09 | 35.30 | $10.50 | 101 |
| 2024-10-08 | 34.81 | $10.47 | 89623 |
| 2024-10-07 | 34.47 | $10.47 | — |
| 2024-10-04 | 34.50 | $10.47 | 5400 |
| 2024-10-03 | 34.53 | $10.47 | 2300 |
| 2024-10-02 | 34.57 | $10.45 | — |
| 2024-10-01 | 35.03 | $10.45 | 100 |
| 2024-09-30 | 35.51 | $10.45 | — |
| 2024-09-27 | 36.02 | $10.45 | 23037 |
| 2024-09-26 | 36.56 | $10.46 | 7725 |
| 2024-09-25 | 36.78 | $10.47 | — |
| 2024-09-24 | 37.01 | $10.47 | 3400 |
| 2024-09-23 | 37.25 | $10.47 | 9623 |
| 2024-09-20 | 37.51 | $10.47 | 1100 |
| 2024-09-19 | 37.13 | $10.46 | 41314 |
| 2024-09-18 | 36.72 | $10.45 | 10100 |
| 2024-09-17 | 36.72 | $10.45 | 500 |
| 2024-09-16 | 36.72 | $10.37 | — |
| 2024-09-13 | 38.49 | $10.37 | 311 |
| 2024-09-12 | 40.35 | $10.32 | 2869 |
| 2024-09-11 | 41.52 | $10.34 | — |
| 2024-09-10 | 43.44 | $10.34 | 566213 |
| 2024-09-09 | 45.47 | $10.34 | 21500 |
| 2024-09-06 | 47.73 | $10.34 | 15900 |
| 2024-09-05 | 50.11 | $10.34 | 35159 |
| 2024-09-04 | 52.49 | $10.31 | 17907 |
| 2024-09-03 | 54.99 | $10.34 | 30400 |
| 2024-08-30 | 57.77 | $10.34 | 57230 |
| 2024-08-29 | 59.82 | $10.34 | — |
| 2024-08-28 | 61.98 | $10.34 | 367000 |
| 2024-08-27 | 64.25 | $10.34 | 101 |
| 2024-08-26 | 64.20 | $10.34 | — |
| 2024-08-23 | 64.15 | $10.34 | — |
| 2024-08-22 | 64.09 | $10.34 | — |
| 2024-08-21 | 64.03 | $10.34 | 225834 |
| 2024-08-20 | 63.97 | $10.33 | — |
| 2024-08-19 | 64.23 | $10.33 | 100 |
| 2024-08-16 | 64.50 | $10.33 | 5039 |
| 2024-08-15 | 64.79 | $10.33 | 1800 |
| 2024-08-14 | 65.09 | $10.33 | 126200 |
| 2024-08-13 | 65.58 | $10.32 | 75504 |
| 2024-08-12 | 66.27 | $10.32 | 602 |
| 2024-08-09 | 67.01 | $10.32 | 46531 |
| 2024-08-08 | 67.98 | $10.30 | 373728 |
| 2024-08-07 | 69.00 | $10.32 | 104 |
| 2024-08-06 | 68.79 | $10.31 | — |
| 2024-08-05 | 68.70 | $10.31 | 135723 |
| 2024-08-02 | 68.59 | $10.31 | — |
| 2024-08-01 | 68.49 | $10.31 | 25100 |
| 2024-07-31 | 68.37 | $10.31 | 1800 |
| 2024-07-30 | 68.25 | $10.30 | 303 |
| 2024-07-29 | 68.24 | $10.30 | 10300 |
| 2024-07-26 | 68.22 | $10.28 | — |
| 2024-07-25 | 68.44 | $10.28 | — |
| 2024-07-24 | 68.67 | $10.28 | 2400 |
| 2024-07-23 | 68.91 | $10.28 | 7408 |
| 2024-07-22 | 69.17 | $10.29 | 3387 |
| 2024-07-18 | 68.90 | $10.27 | 2495 |
| 2024-07-15 | 69.03 | $10.26 | 37 |
| 2024-07-12 | 69.18 | $10.28 | 1118 |
| 2024-07-11 | 69.33 | $10.26 | 64834 |
| 2024-07-10 | 69.76 | $10.25 | 24535 |
| 2024-07-09 | 70.38 | $10.25 | 196211 |
| 2024-07-08 | 71.03 | $10.25 | 538982 |
| 2024-07-02 | 71.71 | $10.24 | — |
| 2024-07-01 | 72.59 | $10.24 | — |
| 2024-06-28 | 73.51 | $10.24 | 126 |
| 2024-06-27 | 74.49 | $10.25 | 46624 |
| 2024-06-26 | 75.51 | $10.25 | 20002 |
| 2024-06-25 | 76.08 | $10.25 | 8501 |
| 2024-06-24 | 76.67 | $10.24 | 5586 |
| 2024-06-21 | 77.41 | $10.23 | — |
| 2024-06-20 | 78.31 | $10.23 | 5813 |
| 2024-06-18 | 79.26 | $10.23 | 237005 |
| 2024-06-17 | 80.25 | $10.22 | 628 |
| 2024-06-14 | 81.41 | $10.23 | — |
| 2024-06-13 | 82.18 | $10.23 | — |
| 2024-06-12 | 82.98 | $10.23 | 1074 |
| 2024-06-11 | 83.83 | $10.23 | 3355 |
| 2024-06-10 | 84.72 | $10.24 | 532 |
| 2024-06-07 | 85.25 | $10.23 | 12023 |
| 2024-06-06 | 85.87 | $10.23 | 6283 |
| 2024-06-05 | 86.32 | $10.23 | 5595 |
| 2024-06-04 | 86.79 | $10.23 | 6651 |
| 2024-06-03 | 87.29 | $10.23 | 1133 |
| 2024-05-31 | 87.81 | $10.23 | — |
| 2024-05-30 | 88.00 | $10.23 | 15253 |
| 2024-05-29 | 88.20 | $10.22 | 5880 |
| 2024-05-28 | 88.45 | $10.20 | 248 |
| 2024-05-24 | 88.76 | $10.20 | 52807 |
| 2024-05-23 | 89.10 | $10.21 | — |
| 2024-05-22 | 89.13 | $10.21 | 4341 |
| 2024-05-21 | 89.16 | $10.21 | 16261 |
| 2024-05-20 | 89.19 | $10.20 | 690 |
| 2024-05-17 | 89.24 | $10.18 | — |
| 2024-05-16 | 89.33 | $10.18 | 2876 |
| 2024-05-15 | 89.42 | $10.18 | — |
| 2024-05-14 | 89.52 | $10.18 | 100119 |
| 2024-05-13 | 89.63 | $10.19 | 4916 |
| 2024-05-10 | 89.49 | $10.18 | — |
| 2024-05-09 | 89.36 | $10.18 | 3403 |
| 2024-05-08 | 89.22 | $10.18 | — |
| 2024-05-07 | 89.08 | $10.18 | 875 |
| 2024-05-06 | 88.93 | $10.17 | 310 |
| 2024-05-03 | 88.78 | $10.17 | — |
| 2024-05-02 | 88.63 | $10.17 | — |
| 2024-05-01 | 88.47 | $10.17 | 60007 |
| 2024-04-30 | 88.30 | $10.17 | 2734 |
| 2024-04-29 | 88.12 | $10.18 | — |
| 2024-04-26 | 88.07 | $10.18 | — |
| 2024-04-25 | 88.03 | $10.18 | 69763 |
| 2024-04-24 | 87.97 | $10.16 | 26197 |
| 2024-04-23 | 87.93 | $10.17 | 5152 |
| 2024-04-22 | 87.80 | $10.17 | — |
| 2024-04-19 | 87.57 | $10.17 | — |
| 2024-04-18 | 87.33 | $10.17 | 438 |
| 2024-04-17 | 87.08 | $10.17 | — |
| 2024-04-16 | 86.81 | $10.17 | 5616 |
| 2024-04-15 | 86.53 | $10.16 | 4004 |
| 2024-04-12 | 86.24 | $10.15 | — |
| 2024-04-11 | 85.95 | $10.15 | 100 |
| 2024-04-10 | 85.63 | $10.15 | 6422 |
| 2024-04-09 | 85.30 | $10.15 | 123 |
| 2024-04-08 | 84.96 | $10.15 | 20010 |
| 2024-04-05 | 84.61 | $10.13 | 19018 |
| 2024-04-04 | 84.24 | $10.12 | 4081 |
| 2024-04-03 | 83.86 | $10.07 | — |
| 2024-04-02 | 83.48 | $10.07 | — |
| 2024-04-01 | 83.08 | $10.07 | — |
| 2024-03-28 | 82.66 | $10.07 | — |
| 2024-03-27 | 82.21 | $10.07 | — |
| 2024-03-26 | 81.75 | $10.07 | — |
| 2024-03-25 | 81.26 | $10.07 | — |
| 2024-03-22 | 80.74 | $10.07 | — |
| 2024-03-21 | 80.20 | $10.07 | — |
| 2024-03-20 | 79.63 | $10.07 | — |
| 2024-03-19 | 79.02 | $10.07 | — |
| 2024-03-18 | 78.39 | $10.07 | — |
| 2024-03-15 | 77.72 | $10.07 | — |
| 2024-03-14 | 77.02 | $10.07 | — |
| 2024-03-13 | 76.28 | $10.07 | — |
| 2024-03-12 | 75.50 | $10.07 | — |
| 2024-03-11 | 74.68 | $10.07 | — |
| 2024-03-08 | 73.82 | $10.07 | 502 |
| 2024-03-07 | 72.91 | $10.10 | — |
| 2024-03-06 | 71.84 | $10.10 | — |
| 2024-03-05 | 70.71 | $10.10 | — |
| 2024-03-04 | 69.51 | $10.10 | 1807 |
| 2024-03-01 | 68.26 | $10.10 | 302 |
| 2024-02-29 | 66.94 | $10.03 | 2801 |
| 2024-02-28 | 65.55 | $10.10 | 863 |
| 2024-02-27 | 63.87 | $10.12 | — |
| 2024-02-26 | 62.04 | $10.12 | — |
| 2024-02-23 | 60.12 | $10.12 | — |
| 2024-02-22 | 58.10 | $10.12 | — |
| 2024-02-21 | 55.97 | $10.12 | 1628 |
| 2024-02-20 | 53.73 | $10.13 | — |
| 2024-02-16 | 51.30 | $10.13 | — |
| 2024-02-15 | 48.74 | $10.13 | 203 |
| 2024-02-14 | 46.05 | $10.13 | — |
| 2024-02-13 | 43.21 | $10.13 | — |
| 2024-02-12 | 40.23 | $10.13 | — |
| 2024-02-09 | 37.09 | $10.13 | — |
| 2024-02-08 | 33.79 | $10.13 | — |
| 2024-02-07 | 30.31 | $10.13 | — |
| 2024-02-06 | 26.65 | $10.13 | — |
| 2024-02-05 | 22.79 | $10.13 | — |
| 2024-02-02 | 18.73 | $10.13 | — |
| 2024-02-01 | 14.46 | $10.13 | — |
| 2024-01-31 | 9.96 | $10.13 | — |
| 2024-01-30 | 5.23 | $10.13 | 653 |
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