Is BridgeBio Oncology Therapeutics Inc. (BBOT) a Buy, Sell, or Hold?
Enter your email address below for free access to our BridgeBio Oncology Therapeutics Inc. (BBOT) research center and poll results.
NASDAQ : BBOT
BridgeBio Oncology Therapeutics Inc.
$8.41 USD
-$0.41 (-4.65%)
- Volume
- 457.22K
- Average Volume
- 472.3K
- Market Capitalization
- $673.7M
- P/E Ratio
- -1.47
- Dividend Yield
- 0.00%
- Price Target
- $23.00
- Year High
- $14.87
- Year Low
- $7.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $6.16
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 3
Bearish
⚪ 0
Neutral
5 Bullish / 3 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
8.08
2026-07-16
Close Price
$8.31
Vol: 347278
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.66
Average
10.48
Maximum
12.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 8.08 | $8.31 | 347278 |
| 2026-07-15 | 8.05 | $8.41 | 468300 |
| 2026-07-14 | 8.01 | $8.82 | 424400 |
| 2026-07-13 | 7.96 | $8.52 | 495300 |
| 2026-07-10 | 7.91 | $8.32 | 389512 |
| 2026-07-09 | 7.85 | $9.09 | 558900 |
| 2026-07-08 | 7.76 | $9.02 | 723652 |
| 2026-07-07 | 7.69 | $8.29 | 369400 |
| 2026-07-06 | 7.67 | $8.41 | 263900 |
| 2026-07-02 | 7.66 | $8.11 | 401580 |
| 2026-07-01 | 7.66 | $7.80 | 479400 |
| 2026-06-30 | 7.68 | $7.62 | 397500 |
| 2026-06-29 | 7.73 | $7.66 | 235826 |
| 2026-06-26 | 7.79 | $7.40 | 716000 |
| 2026-06-25 | 7.86 | $7.69 | 475208 |
| 2026-06-24 | 7.91 | $7.44 | 357700 |
| 2026-06-23 | 7.95 | $7.50 | 805701 |
| 2026-06-22 | 8.00 | $7.87 | 939129 |
| 2026-06-18 | 8.07 | $7.56 | 2.3M |
| 2026-06-17 | 8.13 | $7.68 | 557300 |
| 2026-06-16 | 8.18 | $7.73 | 551143 |
| 2026-06-15 | 8.23 | $7.73 | 344700 |
| 2026-06-12 | 8.27 | $7.75 | 227617 |
| 2026-06-11 | 8.31 | $7.46 | 286081 |
| 2026-06-10 | 8.34 | $7.12 | 308100 |
| 2026-06-09 | 8.39 | $7.26 | 526212 |
| 2026-06-08 | 8.42 | $7.78 | 206708 |
| 2026-06-05 | 8.42 | $7.81 | 306636 |
| 2026-06-04 | 8.42 | $8.23 | 93748 |
| 2026-06-03 | 8.42 | $8.03 | 174700 |
| 2026-06-02 | 8.44 | $8.27 | 135539 |
| 2026-06-01 | 8.45 | $8.55 | 187931 |
| 2026-05-29 | 8.44 | $8.97 | 246400 |
| 2026-05-28 | 8.41 | $8.84 | 124324 |
| 2026-05-27 | 8.37 | $8.53 | 531800 |
| 2026-05-26 | 8.38 | $8.37 | 416462 |
| 2026-05-22 | 8.40 | $8.55 | 747200 |
| 2026-05-21 | 8.42 | $9.11 | 497300 |
| 2026-05-20 | 8.41 | $8.81 | 461400 |
| 2026-05-19 | 8.41 | $8.72 | 629752 |
| 2026-05-18 | 8.45 | $8.75 | 558900 |
| 2026-05-15 | 8.47 | $8.51 | 816016 |
| 2026-05-14 | 8.52 | $8.51 | 343231 |
| 2026-05-13 | 8.55 | $8.08 | 284706 |
| 2026-05-12 | 8.62 | $8.13 | 224500 |
| 2026-05-11 | 8.67 | $7.89 | 468105 |
| 2026-05-08 | 8.72 | $7.66 | 238200 |
| 2026-05-07 | 8.76 | $7.86 | 464876 |
| 2026-05-06 | 8.81 | $8.33 | 168349 |
| 2026-05-05 | 8.83 | $8.27 | 173600 |
| 2026-05-04 | 8.83 | $8.46 | 239633 |
| 2026-05-01 | 8.85 | $8.39 | 178800 |
| 2026-04-30 | 8.88 | $8.41 | 357130 |
| 2026-04-29 | 8.91 | $8.06 | 573300 |
| 2026-04-28 | 8.96 | $8.80 | 461704 |
| 2026-04-27 | 8.95 | $8.79 | 525444 |
| 2026-04-24 | 8.95 | $8.78 | 385146 |
| 2026-04-23 | 8.98 | $8.97 | 395214 |
| 2026-04-22 | 8.99 | $8.87 | 796531 |
| 2026-04-21 | 8.98 | $9.46 | 908500 |
| 2026-04-20 | 8.95 | $9.26 | 872944 |
| 2026-04-17 | 8.92 | $9.35 | 586335 |
| 2026-04-16 | 8.91 | $9.22 | 244478 |
| 2026-04-15 | 8.89 | $9.39 | 535984 |
| 2026-04-14 | 8.89 | $9.18 | 584400 |
| 2026-04-13 | 8.89 | $8.95 | 931423 |
| 2026-04-10 | 8.90 | $8.40 | 290236 |
| 2026-04-09 | 8.93 | $8.86 | 353928 |
| 2026-04-08 | 8.99 | $8.64 | 421300 |
| 2026-04-07 | 9.07 | $8.40 | 380115 |
| 2026-04-06 | 9.16 | $8.91 | 519322 |
| 2026-04-02 | 9.24 | $8.91 | 164900 |
| 2026-04-01 | 9.29 | $9.03 | 325200 |
| 2026-03-31 | 9.35 | $8.95 | 196100 |
| 2026-03-30 | 9.39 | $8.68 | 122600 |
| 2026-03-27 | 9.46 | $8.88 | 143749 |
| 2026-03-26 | 9.51 | $9.23 | 68900 |
| 2026-03-25 | 9.56 | $9.25 | 97800 |
| 2026-03-24 | 9.62 | $8.72 | 125702 |
| 2026-03-23 | 9.70 | $8.81 | 101416 |
| 2026-03-20 | 9.76 | $8.68 | 193407 |
| 2026-03-19 | 9.83 | $9.05 | 78900 |
| 2026-03-18 | 9.88 | $8.88 | 167400 |
| 2026-03-17 | 9.97 | $9.48 | 127729 |
| 2026-03-16 | 10.03 | $9.11 | 114493 |
| 2026-03-13 | 10.14 | $9.09 | 191900 |
| 2026-03-12 | 10.26 | $9.13 | 215828 |
| 2026-03-11 | 10.40 | $9.99 | 114600 |
| 2026-03-10 | 10.44 | $10.19 | 153434 |
| 2026-03-09 | 10.47 | $10.31 | 151318 |
| 2026-03-06 | 10.49 | $10.42 | 370334 |
| 2026-03-05 | 10.47 | $9.89 | 165300 |
| 2026-03-04 | 10.56 | $10.17 | 284700 |
| 2026-03-03 | 10.65 | $9.74 | 118300 |
| 2026-03-02 | 10.76 | $10.08 | 184900 |
| 2026-02-27 | 10.85 | $10.03 | 167900 |
| 2026-02-26 | 10.97 | $10.25 | 440200 |
| 2026-02-25 | 11.11 | $10.30 | 187006 |
| 2026-02-24 | 11.27 | $10.32 | 382400 |
| 2026-02-23 | 11.38 | $10.15 | 359439 |
| 2026-02-20 | 11.51 | $9.98 | 205738 |
| 2026-02-19 | 11.57 | $10.12 | 350700 |
| 2026-02-18 | 11.63 | $10.71 | 555005 |
| 2026-02-17 | 11.67 | $10.66 | 218730 |
| 2026-02-13 | 11.71 | $11.25 | 218837 |
| 2026-02-12 | 11.72 | $11.42 | 323302 |
| 2026-02-11 | 11.75 | $12.04 | 321017 |
| 2026-02-10 | 11.73 | $10.84 | 335517 |
| 2026-02-09 | 11.82 | $10.68 | 180200 |
| 2026-02-06 | 11.94 | $10.70 | 520902 |
| 2026-02-05 | 12.07 | $10.15 | 470027 |
| 2026-02-04 | 12.17 | $11.69 | 222022 |
| 2026-02-03 | 12.17 | $11.88 | 128800 |
| 2026-02-02 | 12.14 | $12.03 | 154241 |
| 2026-01-30 | 12.15 | $11.72 | 158736 |
| 2026-01-29 | 12.19 | $12.50 | 252926 |
| 2026-01-28 | 12.19 | $12.98 | 173100 |
| 2026-01-27 | 12.16 | $13.61 | 320206 |
| 2026-01-26 | 12.09 | $12.55 | 201506 |
| 2026-01-23 | 12.08 | $12.62 | 419300 |
| 2026-01-22 | 12.04 | $11.25 | 168800 |
| 2026-01-21 | 12.09 | $11.39 | 344114 |
| 2026-01-20 | 12.15 | $11.46 | 299927 |
| 2026-01-16 | 12.18 | $11.42 | 197900 |
| 2026-01-15 | 12.18 | $11.50 | 126345 |
| 2026-01-14 | 12.19 | $12.04 | 101207 |
| 2026-01-13 | 12.19 | $11.51 | 710211 |
| 2026-01-12 | 12.25 | $12.67 | 438524 |
| 2026-01-09 | 12.25 | $13.19 | 799000 |
| 2026-01-08 | 12.24 | $13.30 | 760181 |
| 2026-01-07 | 12.20 | $12.10 | 1.0M |
| 2026-01-06 | 12.25 | $11.59 | 174364 |
| 2026-01-05 | 12.36 | $11.34 | 717900 |
| 2026-01-02 | 12.37 | $12.29 | 198600 |
| 2025-12-31 | 12.31 | $12.52 | 104200 |
| 2025-12-30 | 12.25 | $12.37 | 107048 |
| 2025-12-29 | 12.24 | $12.44 | 146500 |
| 2025-12-26 | 12.23 | $12.33 | 95329 |
| 2025-12-24 | 12.23 | $12.20 | 65700 |
| 2025-12-23 | 12.23 | $11.93 | 112847 |
| 2025-12-22 | 12.25 | $12.18 | 170500 |
| 2025-12-19 | 12.26 | $12.52 | 671465 |
| 2025-12-18 | 12.24 | $12.06 | 131500 |
| 2025-12-17 | 12.28 | $11.43 | 120100 |
| 2025-12-16 | 12.38 | $11.85 | 140324 |
| 2025-12-15 | 12.47 | $12.00 | 124243 |
| 2025-12-12 | 12.53 | $12.59 | 124200 |
| 2025-12-11 | 12.52 | $12.84 | 76200 |
| 2025-12-10 | 12.51 | $12.88 | 148179 |
| 2025-12-09 | 12.50 | $12.53 | 204613 |
| 2025-12-08 | 12.51 | $13.14 | 168569 |
| 2025-12-05 | 12.46 | $13.69 | 549318 |
| 2025-12-04 | 12.39 | $11.54 | 346507 |
| 2025-12-03 | 12.43 | $11.07 | 246728 |
| 2025-12-02 | 12.48 | $11.35 | 194511 |
| 2025-12-01 | 12.53 | $12.21 | 163813 |
| 2025-11-28 | 12.52 | $12.31 | 38000 |
| 2025-11-26 | 12.50 | $12.18 | 98900 |
| 2025-11-25 | 12.47 | $12.36 | 97424 |
| 2025-11-24 | 12.41 | $12.29 | 98700 |
| 2025-11-21 | 12.36 | $12.39 | 114104 |
| 2025-11-20 | 12.29 | $12.18 | 77000 |
| 2025-11-19 | 12.23 | $12.68 | 131200 |
| 2025-11-18 | 12.12 | $13.48 | 146200 |
| 2025-11-17 | 12.00 | $13.73 | 418184 |
| 2025-11-14 | 11.87 | $13.12 | 130400 |
| 2025-11-13 | 11.78 | $12.38 | 54334 |
| 2025-11-12 | 11.73 | $12.63 | 54692 |
| 2025-11-11 | 11.69 | $12.75 | 118200 |
| 2025-11-10 | 11.60 | $12.69 | 183600 |
| 2025-11-07 | 11.54 | $12.15 | 118342 |
| 2025-11-06 | 11.53 | $12.25 | 116700 |
| 2025-11-05 | 11.53 | $12.40 | 102700 |
| 2025-11-04 | 11.51 | $12.10 | 154600 |
| 2025-11-03 | 11.52 | $12.29 | 160146 |
| 2025-10-31 | 11.53 | $11.94 | 66700 |
| 2025-10-30 | 11.55 | $12.00 | 264347 |
| 2025-10-29 | 11.57 | $11.57 | 106300 |
| 2025-10-28 | 11.60 | $11.25 | 158449 |
| 2025-10-27 | 11.61 | $11.31 | 66200 |
| 2025-10-24 | 11.62 | $10.96 | 107300 |
| 2025-10-23 | 11.66 | $10.87 | 72800 |
| 2025-10-22 | 11.71 | $10.56 | 372828 |
| 2025-10-21 | 11.75 | $11.02 | 204500 |
| 2025-10-20 | 11.76 | $11.25 | 74214 |
| 2025-10-17 | 11.80 | $11.15 | 117621 |
| 2025-10-16 | 11.81 | $11.40 | 157800 |
| 2025-10-15 | 11.79 | $11.95 | 164018 |
| 2025-10-14 | 11.73 | $10.98 | 473341 |
| 2025-10-13 | 11.68 | $11.46 | 412000 |
| 2025-10-10 | 11.59 | $11.82 | 206026 |
| 2025-10-09 | 11.52 | $12.37 | 299416 |
| 2025-10-08 | 11.41 | $12.03 | 160100 |
| 2025-10-07 | 11.31 | $12.21 | 151003 |
| 2025-10-06 | 11.21 | $12.53 | 181504 |
| 2025-10-03 | 11.14 | $12.36 | 115800 |
| 2025-10-02 | 11.01 | $12.44 | 138300 |
| 2025-10-01 | 10.90 | $12.03 | 130700 |
| 2025-09-30 | 10.79 | $11.58 | 217116 |
| 2025-09-29 | 10.69 | $11.47 | 466700 |
| 2025-09-26 | 10.56 | $11.70 | 122300 |
| 2025-09-25 | 10.45 | $11.82 | 275031 |
| 2025-09-24 | 10.32 | $11.38 | 128904 |
| 2025-09-23 | 10.23 | $11.25 | 224200 |
| 2025-09-22 | 10.15 | $12.09 | 216418 |
| 2025-09-19 | 9.99 | $11.42 | 3.2M |
| 2025-09-18 | 9.90 | $10.82 | 331300 |
| 2025-09-17 | 9.84 | $10.79 | 379325 |
| 2025-09-16 | 9.81 | $9.99 | 279900 |
| 2025-09-15 | 9.92 | $9.73 | 182701 |
| 2025-09-12 | 9.97 | $10.39 | 194441 |
| 2025-09-11 | 9.95 | $10.17 | 213600 |
| 2025-09-10 | 9.93 | $10.05 | 173600 |
| 2025-09-09 | 9.91 | $10.23 | 214623 |
| 2025-09-08 | 9.89 | $11.01 | 795617 |
| 2025-09-05 | 9.84 | $9.90 | 132300 |
| 2025-09-04 | 9.85 | $10.08 | 298533 |
| 2025-09-03 | 9.84 | $9.84 | 77101 |
| 2025-09-02 | 9.80 | $9.58 | 220300 |
| 2025-08-29 | 9.80 | $8.94 | 244900 |
| 2025-08-28 | 9.87 | $9.45 | 108039 |
| 2025-08-27 | 9.93 | $9.30 | 145800 |
| 2025-08-26 | 10.00 | $9.59 | 286134 |
| 2025-08-25 | 10.06 | $9.71 | 336621 |
| 2025-08-22 | 10.11 | $8.84 | 169100 |
| 2025-08-21 | 10.20 | $9.66 | 28900 |
| 2025-08-20 | 10.26 | $9.63 | 212900 |
| 2025-08-19 | 10.31 | $10.20 | 174300 |
| 2025-08-18 | 10.34 | $12.08 | 142224 |
| 2025-08-15 | 10.27 | $10.65 | 81800 |
| 2025-08-14 | 10.27 | $9.99 | 80183 |
| 2025-08-13 | 10.31 | $9.79 | 501600 |
| 2025-08-12 | 10.35 | $9.65 | 181104 |
| 2025-08-11 | 10.41 | $9.90 | 129296 |
| 2025-08-08 | 10.45 | $10.06 | 55100 |
| 2025-08-07 | 10.48 | $10.00 | 71300 |
| 2025-08-06 | 10.51 | $9.89 | 107000 |
| 2025-08-05 | 10.55 | $9.15 | 46241 |
| 2025-08-04 | 10.62 | $9.50 | 58436 |
| 2025-08-01 | 10.68 | $10.43 | 12000 |
| 2025-07-31 | 10.69 | $10.60 | 14315 |
| 2025-07-30 | 10.69 | $10.71 | 99916 |
| 2025-07-29 | 10.69 | $10.73 | 246200 |
| 2025-07-28 | 10.68 | $10.72 | 40304 |
| 2025-07-25 | 10.68 | $10.70 | 3000 |
| 2025-07-24 | 10.68 | $10.73 | 458200 |
| 2025-07-23 | 10.68 | $10.69 | 155200 |
| 2025-07-22 | 10.68 | $10.75 | 124724 |
| 2025-07-21 | 10.67 | $10.73 | 307337 |
| 2025-07-18 | 10.67 | $10.75 | 113102 |
| 2025-07-17 | 10.68 | $10.70 | 436700 |
| 2025-07-16 | 10.69 | $10.68 | 21600 |
| 2025-07-15 | 10.70 | $10.72 | 11445 |
| 2025-07-14 | 10.70 | $10.67 | 5200 |
| 2025-07-11 | 10.71 | $10.67 | 7200 |
| 2025-07-10 | 10.72 | $10.66 | 4000 |
| 2025-07-09 | 10.72 | $10.72 | 34600 |
| 2025-07-08 | 10.73 | $10.62 | 6700 |
| 2025-07-07 | 10.75 | $10.64 | 813 |
| 2025-07-03 | 10.76 | $10.64 | 15700 |
| 2025-07-02 | 10.77 | $10.60 | 51520 |
| 2025-07-01 | 10.78 | $10.64 | 6339 |
| 2025-06-30 | 10.79 | $10.62 | 700 |
| 2025-06-27 | 10.79 | $10.65 | 12113 |
| 2025-06-26 | 10.80 | $10.65 | 31025 |
| 2025-06-25 | 10.81 | $10.73 | 11439 |
| 2025-06-24 | 10.81 | $10.70 | 7329 |
| 2025-06-23 | 10.82 | $10.70 | 14400 |
| 2025-06-20 | 10.82 | $10.70 | 413800 |
| 2025-06-18 | 10.83 | $10.86 | 26309 |
| 2025-06-17 | 10.83 | $10.90 | 501800 |
| 2025-06-16 | 10.83 | $10.82 | 22800 |
| 2025-06-13 | 10.83 | $10.83 | 30610 |
| 2025-06-12 | 10.83 | $10.83 | 32103 |
| 2025-06-11 | 10.83 | $10.83 | 123800 |
| 2025-06-10 | 10.83 | $10.80 | 23005 |
| 2025-06-09 | 10.83 | $10.88 | 217044 |
| 2025-06-06 | 10.83 | $10.89 | 383428 |
| 2025-06-05 | 10.83 | $10.89 | 21600 |
| 2025-06-04 | 10.83 | $10.81 | 5312 |
| 2025-06-03 | 10.83 | $10.89 | 99600 |
| 2025-06-02 | 10.83 | $10.72 | 2419 |
| 2025-05-30 | 10.84 | $10.75 | 18240 |
| 2025-05-29 | 10.84 | $10.80 | 3207 |
| 2025-05-28 | 10.85 | $10.82 | 2600 |
| 2025-05-27 | 10.85 | $10.80 | 3812 |
| 2025-05-23 | 10.86 | $10.84 | 1300 |
| 2025-05-22 | 10.87 | $10.82 | 39037 |
| 2025-05-21 | 10.87 | $10.82 | 6100 |
| 2025-05-20 | 10.86 | $10.85 | 300 |
| 2025-05-19 | 10.86 | $10.85 | — |
| 2025-05-16 | 10.85 | $10.85 | 1844 |
| 2025-05-15 | 10.85 | $10.85 | — |
| 2025-05-14 | 10.85 | $10.85 | — |
| 2025-05-13 | 10.85 | $10.85 | — |
| 2025-05-12 | 10.85 | $10.85 | — |
| 2025-05-09 | 10.85 | $10.85 | 1417 |
| 2025-05-08 | 10.84 | $10.85 | — |
| 2025-05-07 | 10.83 | $10.85 | 4700 |
| 2025-05-06 | 10.82 | $10.86 | 3240 |
| 2025-05-05 | 10.82 | $10.85 | 6640 |
| 2025-05-02 | 10.82 | $10.86 | 7900 |
| 2025-05-01 | 10.82 | $10.85 | 1048 |
| 2025-04-30 | 10.82 | $10.90 | — |
| 2025-04-29 | 10.82 | $10.90 | 128 |
| 2025-04-28 | 10.84 | $11.00 | 33229 |
| 2025-04-25 | 10.83 | $11.01 | 12415 |
| 2025-04-24 | 10.81 | $10.80 | 4506 |
| 2025-04-23 | 10.81 | $10.74 | — |
| 2025-04-22 | 10.81 | $10.74 | 1933 |
| 2025-04-21 | 10.81 | $10.77 | 10400 |
| 2025-04-17 | 10.81 | $10.77 | 300 |
| 2025-04-16 | 10.81 | $10.79 | 6806 |
| 2025-04-15 | 10.80 | $10.89 | — |
| 2025-04-14 | 10.80 | $10.89 | 1300 |
| 2025-04-11 | 10.79 | $10.82 | 56616 |
| 2025-04-10 | 10.79 | $10.70 | 4100 |
| 2025-04-09 | 10.79 | $10.66 | 5844 |
| 2025-04-08 | 10.79 | $10.67 | 152823 |
| 2025-04-07 | 10.80 | $10.80 | 1300 |
| 2025-04-04 | 10.79 | $10.81 | 1018 |
| 2025-04-03 | 10.79 | $10.86 | — |
| 2025-04-02 | 10.79 | $10.86 | — |
| 2025-04-01 | 10.79 | $10.86 | 8937 |
| 2025-03-31 | 10.79 | $11.30 | 125608 |
| 2025-03-28 | 10.77 | $10.77 | 52500 |
| 2025-03-27 | 10.78 | $10.75 | — |
| 2025-03-26 | 10.78 | $10.75 | 42595 |
| 2025-03-25 | 10.78 | $10.66 | 32600 |
| 2025-03-24 | 10.78 | $10.77 | 16226 |
| 2025-03-21 | 10.78 | $10.77 | 5224 |
| 2025-03-20 | 10.78 | $10.73 | — |
| 2025-03-19 | 10.77 | $10.73 | 105 |
| 2025-03-18 | 10.77 | $10.75 | 62300 |
| 2025-03-17 | 10.78 | $10.75 | 2415 |
| 2025-03-14 | 10.77 | $10.77 | 99600 |
| 2025-03-13 | 10.77 | $10.79 | 914 |
| 2025-03-12 | 10.77 | $10.72 | 722 |
| 2025-03-11 | 10.77 | $10.70 | 38100 |
| 2025-03-10 | 10.78 | $10.70 | 6800 |
| 2025-03-07 | 10.78 | $10.84 | 3346 |
| 2025-03-06 | 10.78 | $10.79 | 210402 |
| 2025-03-05 | 10.78 | $10.85 | 413400 |
| 2025-03-04 | 10.77 | $10.82 | 9100 |
| 2025-03-03 | 10.76 | $10.89 | 385770 |
| 2025-02-28 | 10.75 | $11.05 | 933010 |
| 2025-02-27 | 10.74 | $10.80 | 620 |
| 2025-02-26 | 10.73 | $10.73 | 1001 |
| 2025-02-25 | 10.73 | $10.70 | 5400 |
| 2025-02-24 | 10.72 | $10.70 | 702 |
| 2025-02-21 | 10.72 | $10.70 | — |
| 2025-02-20 | 10.71 | $10.70 | 502 |
| 2025-02-19 | 10.71 | $10.70 | 2300 |
| 2025-02-18 | 10.70 | $10.80 | 3000 |
| 2025-02-14 | 10.68 | $10.70 | 900 |
| 2025-02-13 | 10.68 | $10.70 | 320 |
| 2025-02-12 | 10.67 | $10.80 | — |
| 2025-02-11 | 10.65 | $10.80 | — |
| 2025-02-10 | 10.64 | $10.80 | 104 |
| 2025-02-07 | 10.63 | $10.80 | — |
| 2025-02-06 | 10.64 | $10.80 | 104 |
| 2025-02-05 | 10.64 | $10.70 | — |
| 2025-02-04 | 10.66 | $10.70 | 549 |
| 2025-02-03 | 10.67 | $10.68 | 846 |
| 2025-01-31 | 10.69 | $10.70 | 7186 |
| 2025-01-30 | 10.68 | $10.70 | 300 |
| 2025-01-29 | 10.69 | $10.70 | 204 |
| 2025-01-28 | 10.69 | $10.65 | 626 |
| 2025-01-27 | 10.68 | $10.65 | 400 |
| 2025-01-24 | 10.67 | $10.70 | 20213 |
| 2025-01-23 | 10.67 | $10.51 | — |
| 2025-01-22 | 10.69 | $10.51 | — |
| 2025-01-21 | 10.70 | $10.51 | — |
| 2025-01-17 | 10.72 | $10.51 | 1900 |
| 2025-01-16 | 10.73 | $10.60 | 1636 |
| 2025-01-15 | 10.73 | $10.48 | — |
| 2025-01-14 | 10.74 | $10.48 | 1000 |
| 2025-01-13 | 10.75 | $10.69 | 103 |
| 2025-01-10 | 10.74 | $10.50 | 104124 |
| 2025-01-08 | 10.75 | $10.93 | — |
| 2025-01-07 | 10.72 | $10.93 | 401 |
| 2025-01-06 | 10.70 | $10.99 | — |
| 2025-01-03 | 10.67 | $10.99 | — |
| 2025-01-02 | 10.65 | $10.99 | 38654 |
| 2024-12-31 | 10.62 | $10.50 | 5700 |
| 2024-12-30 | 10.62 | $10.97 | 3300 |
| 2024-12-27 | 10.59 | $10.72 | 5300 |
| 2024-12-26 | 10.58 | $10.41 | — |
| 2024-12-24 | 10.58 | $10.41 | 1000 |
| 2024-12-23 | 10.58 | $10.80 | — |
| 2024-12-20 | 10.56 | $10.80 | — |
| 2024-12-19 | 10.54 | $10.80 | — |
| 2024-12-18 | 10.52 | $10.80 | — |
| 2024-12-17 | 10.50 | $10.80 | 78625 |
| 2024-12-16 | 10.48 | $10.70 | 2032 |
| 2024-12-13 | 10.48 | $10.65 | 102 |
| 2024-12-12 | 10.47 | $10.65 | 800 |
| 2024-12-11 | 10.47 | $10.55 | — |
| 2024-12-10 | 10.47 | $10.55 | 8008 |
| 2024-12-09 | 10.46 | $10.45 | — |
| 2024-12-06 | 10.47 | $10.45 | — |
| 2024-12-05 | 10.47 | $10.45 | — |
| 2024-12-04 | 10.47 | $10.45 | — |
| 2024-12-03 | 10.47 | $10.45 | 152002 |
| 2024-12-02 | 10.47 | $10.50 | 1600 |
| 2024-11-29 | 10.48 | $10.45 | — |
| 2024-11-27 | 10.47 | $10.45 | 3917 |
| 2024-11-26 | 10.48 | $10.42 | — |
| 2024-11-25 | 10.48 | $10.42 | — |
| 2024-11-22 | 10.48 | $10.42 | — |
| 2024-11-21 | 10.49 | $10.42 | — |
| 2024-11-20 | 10.49 | $10.42 | — |
| 2024-11-19 | 10.49 | $10.42 | — |
| 2024-11-18 | 10.48 | $10.42 | 5823 |
| 2024-11-15 | 10.48 | $10.58 | 2713 |
| 2024-11-14 | 10.47 | $10.53 | 805 |
| 2024-11-13 | 10.46 | $10.53 | 2400 |
| 2024-11-12 | 10.46 | $10.52 | 22400 |
| 2024-11-11 | 10.46 | $10.47 | 3075 |
| 2024-11-08 | 10.46 | $10.54 | 2535 |
| 2024-11-07 | 10.46 | $10.45 | 1900 |
| 2024-11-06 | 10.46 | $10.45 | 8500 |
| 2024-11-05 | 10.46 | $10.45 | 86135 |
| 2024-11-04 | 10.45 | $10.55 | 911 |
| 2024-11-01 | 10.44 | $10.59 | 6300 |
| 2024-10-31 | 10.43 | $10.42 | 31104 |
| 2024-10-30 | 10.43 | $10.50 | — |
| 2024-10-29 | 10.43 | $10.50 | 5740 |
| 2024-10-28 | 10.43 | $10.50 | 13000 |
| 2024-10-25 | 10.42 | $10.49 | — |
| 2024-10-24 | 10.42 | $10.49 | 100 |
| 2024-10-23 | 10.42 | $10.35 | — |
| 2024-10-22 | 10.42 | $10.35 | — |
| 2024-10-21 | 10.43 | $10.35 | 699 |
| 2024-10-18 | 10.43 | $10.36 | — |
| 2024-10-17 | 10.44 | $10.36 | 2517 |
| 2024-10-16 | 10.44 | $10.50 | — |
| 2024-10-15 | 10.44 | $10.50 | — |
| 2024-10-14 | 10.43 | $10.50 | — |
| 2024-10-11 | 10.42 | $10.50 | — |
| 2024-10-10 | 10.42 | $10.50 | 1900 |
| 2024-10-09 | 10.41 | $10.35 | — |
| 2024-10-08 | 10.42 | $10.35 | — |
| 2024-10-07 | 10.42 | $10.35 | 88128 |
| 2024-10-04 | 10.42 | $10.43 | — |
| 2024-10-03 | 10.42 | $10.43 | — |
| 2024-10-02 | 10.42 | $10.43 | — |
| 2024-10-01 | 10.42 | $10.43 | 152372 |
| 2024-09-30 | 10.41 | $10.45 | 1200 |
| 2024-09-27 | 10.41 | $10.45 | 34000 |
| 2024-09-26 | 10.40 | $10.45 | — |
| 2024-09-25 | 10.39 | $10.45 | — |
| 2024-09-24 | 10.39 | $10.45 | — |
| 2024-09-23 | 10.39 | $10.45 | — |
| 2024-09-20 | 10.38 | $10.45 | — |
| 2024-09-19 | 10.38 | $10.45 | 2100 |
| 2024-09-18 | 10.38 | $10.35 | 1000 |
| 2024-09-17 | 10.38 | $10.35 | 1300 |
| 2024-09-16 | 10.38 | $10.40 | — |
| 2024-09-13 | 10.38 | $10.40 | — |
| 2024-09-12 | 10.38 | $10.40 | 113 |
| 2024-09-11 | 10.38 | $10.44 | — |
| 2024-09-10 | 10.38 | $10.44 | 403 |
| 2024-09-09 | 10.38 | $10.35 | 200 |
| 2024-09-06 | 10.38 | $10.41 | 12116 |
| 2024-09-05 | 10.38 | $10.33 | 2600 |
| 2024-09-04 | 10.39 | $10.40 | 500 |
| 2024-09-03 | 10.39 | $10.40 | 400 |
| 2024-08-30 | 10.38 | $10.31 | — |
| 2024-08-29 | 10.39 | $10.31 | 145121 |
| 2024-08-28 | 10.39 | $10.28 | 1633 |
| 2024-08-27 | 10.40 | $10.40 | — |
| 2024-08-26 | 10.39 | $10.40 | — |
| 2024-08-23 | 10.39 | $10.40 | 706 |
| 2024-08-22 | 10.38 | $10.41 | 200 |
| 2024-08-21 | 10.38 | $10.39 | 2821 |
| 2024-08-20 | 10.38 | $10.40 | — |
| 2024-08-19 | 10.37 | $10.40 | 1300 |
| 2024-08-16 | 10.37 | $10.40 | 100 |
| 2024-08-15 | 10.37 | $10.40 | 600 |
| 2024-08-14 | 10.37 | $10.40 | 600 |
| 2024-08-13 | 10.37 | $10.40 | — |
| 2024-08-12 | 10.36 | $10.40 | — |
| 2024-08-09 | 10.35 | $10.40 | — |
| 2024-08-08 | 10.34 | $10.40 | — |
| 2024-08-07 | 10.33 | $10.40 | — |
| 2024-08-06 | 10.33 | $10.40 | 800 |
| 2024-08-05 | 10.32 | $10.39 | — |
| 2024-08-02 | 10.31 | $10.39 | 8800 |
| 2024-08-01 | 10.30 | $10.34 | 12919 |
| 2024-07-31 | 10.30 | $10.39 | 1441 |
| 2024-07-30 | 10.29 | $10.31 | 2017 |
| 2024-07-29 | 10.28 | $10.30 | — |
| 2024-07-26 | 10.28 | $10.30 | 202 |
| 2024-07-25 | 10.28 | $10.36 | 514 |
| 2024-07-24 | 10.27 | $10.36 | 5300 |
| 2024-07-23 | 10.26 | $10.31 | 200 |
| 2024-07-22 | 10.26 | $10.40 | 1111 |
| 2024-07-19 | 10.25 | $10.39 | 5614 |
| 2024-07-18 | 10.24 | $10.36 | — |
| 2024-07-17 | 10.23 | $10.36 | 20021 |
| 2024-07-16 | 10.22 | $10.25 | 1017 |
| 2024-07-15 | 10.22 | $10.21 | 10030 |
| 2024-07-12 | 10.22 | $10.20 | 19305 |
| 2024-07-11 | 10.22 | $10.24 | 849 |
| 2024-07-10 | 10.22 | $10.29 | 4452 |
| 2024-07-09 | 10.22 | $10.25 | 584 |
| 2024-07-08 | 10.22 | $10.21 | — |
| 2024-07-05 | 10.23 | $10.21 | 380 |
| 2024-07-03 | 10.23 | $10.20 | — |
| 2024-07-02 | 10.23 | $10.20 | 852 |
| 2024-07-01 | 10.23 | $10.25 | 3169 |
| 2024-06-28 | 10.24 | $10.22 | 19057 |
| 2024-06-27 | 10.24 | $10.24 | 1757 |
| 2024-06-26 | 10.24 | $10.22 | — |
| 2024-06-25 | 10.24 | $10.22 | 176 |
| 2024-06-24 | 10.24 | $10.20 | 3083 |
| 2024-06-21 | 10.25 | $10.20 | — |
| 2024-06-20 | 10.25 | $10.20 | — |
| 2024-06-18 | 10.25 | $10.20 | 300 |
| 2024-06-17 | 10.26 | $10.20 | 4691 |
| 2024-06-14 | 10.26 | $10.24 | 300 |
| 2024-06-13 | 10.27 | $10.24 | 206 |
| 2024-06-12 | 10.27 | $10.24 | 1400 |
| 2024-06-11 | 10.28 | $10.26 | — |
| 2024-06-10 | 10.28 | $10.26 | — |
| 2024-06-07 | 10.29 | $10.26 | — |
| 2024-06-06 | 10.29 | $10.26 | — |
| 2024-06-05 | 10.29 | $10.26 | — |
| 2024-06-04 | 10.29 | $10.26 | — |
| 2024-06-03 | 10.29 | $10.26 | — |
| 2024-05-31 | 10.30 | $10.26 | — |
| 2024-05-30 | 10.30 | $10.26 | 100 |
| 2024-05-29 | 10.30 | $10.26 | 300 |
| 2024-05-28 | 10.31 | $10.26 | — |
| 2024-05-24 | 10.31 | $10.26 | — |
| 2024-05-23 | 10.31 | $10.26 | 122 |
| 2024-05-22 | 10.31 | $10.25 | 108 |
| 2024-05-21 | 10.31 | $10.25 | 434 |
| 2024-05-20 | 10.32 | $10.34 | 379 |
| 2024-05-17 | 10.31 | $10.34 | 329 |
| 2024-05-16 | 10.31 | $10.34 | — |
| 2024-05-15 | 10.31 | $10.34 | 604 |
| 2024-05-14 | 10.31 | $10.34 | — |
| 2024-05-13 | 10.31 | $10.34 | — |
| 2024-05-10 | 10.31 | $10.34 | 300 |
| 2024-05-09 | 10.31 | $10.34 | 736 |
| 2024-05-08 | 10.31 | $10.25 | 641 |
| 2024-05-07 | 10.31 | $10.34 | 718 |
| 2024-05-06 | 10.31 | $10.24 | 878 |
| 2024-05-03 | 10.32 | $10.34 | — |
| 2024-05-02 | 10.31 | $10.34 | 2577 |
| 2024-05-01 | 10.31 | $10.24 | 1004 |
| 2024-04-30 | 10.32 | $10.35 | 525 |
| 2024-04-29 | 10.32 | $10.26 | 100 |
| 2024-04-26 | 10.33 | $10.29 | — |
| 2024-04-25 | 10.33 | $10.29 | 2056 |
| 2024-04-24 | 10.33 | $10.34 | — |
| 2024-04-23 | 10.33 | $10.34 | 3211 |
| 2024-04-22 | 10.32 | $10.25 | 1584 |
| 2024-04-19 | 10.32 | $10.25 | 11198 |
| 2024-04-18 | 10.33 | $10.34 | — |
| 2024-04-17 | 10.32 | $10.34 | — |
| 2024-04-16 | 10.32 | $10.34 | 805 |
| 2024-04-15 | 10.31 | $10.33 | 1936 |
| 2024-04-12 | 10.32 | $10.34 | 4391 |
| 2024-04-11 | 10.32 | $10.34 | 1505 |
| 2024-04-10 | 10.32 | $10.35 | — |
| 2024-04-09 | 10.32 | $10.35 | — |
| 2024-04-08 | 10.31 | $10.35 | 212 |
| 2024-04-05 | 10.31 | $10.23 | 200 |
| 2024-04-04 | 10.32 | $10.34 | 21555 |
| 2024-04-03 | 10.32 | $10.32 | 100 |
| 2024-04-02 | 10.32 | $10.45 | 100 |
| 2024-04-01 | 10.32 | $10.32 | 3265 |
| 2024-03-28 | 10.32 | $10.40 | 74646 |
| 2024-03-27 | 10.32 | $10.31 | 473 |
| 2024-03-26 | 10.32 | $10.25 | 6613 |
| 2024-03-25 | 10.33 | $10.26 | 211 |
| 2024-03-22 | 10.34 | $10.25 | 2820 |
| 2024-03-21 | 10.35 | $10.30 | 1521 |
| 2024-03-20 | 10.36 | $10.29 | — |
| 2024-03-19 | 10.36 | $10.29 | 683 |
| 2024-03-18 | 10.36 | $10.22 | 18166 |
| 2024-03-15 | 10.36 | $10.40 | 1045 |
| 2024-03-14 | 10.37 | $10.39 | 2021 |
| 2024-03-13 | 10.38 | $10.40 | 2268 |
| 2024-03-12 | 10.37 | $10.25 | 5503 |
| 2024-03-11 | 10.39 | $10.26 | 107 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
8.25
2026-07-16
Close Price
$8.31
Vol: 347278
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.76
Average
10.48
Maximum
12.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 8.25 | $8.31 | 347278 |
| 2026-07-15 | 8.24 | $8.41 | 468300 |
| 2026-07-14 | 8.23 | $8.82 | 424400 |
| 2026-07-13 | 8.16 | $8.52 | 495300 |
| 2026-07-10 | 8.13 | $8.32 | 389512 |
| 2026-07-09 | 8.11 | $9.09 | 558900 |
| 2026-07-08 | 8.00 | $9.02 | 723652 |
| 2026-07-07 | 7.90 | $8.29 | 369400 |
| 2026-07-06 | 7.85 | $8.41 | 263900 |
| 2026-07-02 | 7.80 | $8.11 | 401580 |
| 2026-07-01 | 7.76 | $7.80 | 479400 |
| 2026-06-30 | 7.76 | $7.62 | 397500 |
| 2026-06-29 | 7.77 | $7.66 | 235826 |
| 2026-06-26 | 7.79 | $7.40 | 716000 |
| 2026-06-25 | 7.83 | $7.69 | 475208 |
| 2026-06-24 | 7.84 | $7.44 | 357700 |
| 2026-06-23 | 7.88 | $7.50 | 805701 |
| 2026-06-22 | 7.92 | $7.87 | 939129 |
| 2026-06-18 | 7.93 | $7.56 | 2.3M |
| 2026-06-17 | 7.97 | $7.68 | 557300 |
| 2026-06-16 | 8.00 | $7.73 | 551143 |
| 2026-06-15 | 8.02 | $7.73 | 344700 |
| 2026-06-12 | 8.06 | $7.75 | 227617 |
| 2026-06-11 | 8.09 | $7.46 | 286081 |
| 2026-06-10 | 8.15 | $7.12 | 308100 |
| 2026-06-09 | 8.26 | $7.26 | 526212 |
| 2026-06-08 | 8.37 | $7.78 | 206708 |
| 2026-06-05 | 8.43 | $7.81 | 306636 |
| 2026-06-04 | 8.50 | $8.23 | 93748 |
| 2026-06-03 | 8.52 | $8.03 | 174700 |
| 2026-06-02 | 8.57 | $8.27 | 135539 |
| 2026-06-01 | 8.61 | $8.55 | 187931 |
| 2026-05-29 | 8.61 | $8.97 | 246400 |
| 2026-05-28 | 8.58 | $8.84 | 124324 |
| 2026-05-27 | 8.55 | $8.53 | 531800 |
| 2026-05-26 | 8.55 | $8.37 | 416462 |
| 2026-05-22 | 8.57 | $8.55 | 747200 |
| 2026-05-21 | 8.57 | $9.11 | 497300 |
| 2026-05-20 | 8.51 | $8.81 | 461400 |
| 2026-05-19 | 8.48 | $8.72 | 629752 |
| 2026-05-18 | 8.46 | $8.75 | 558900 |
| 2026-05-15 | 8.43 | $8.51 | 816016 |
| 2026-05-14 | 8.42 | $8.51 | 343231 |
| 2026-05-13 | 8.41 | $8.08 | 284706 |
| 2026-05-12 | 8.44 | $8.13 | 224500 |
| 2026-05-11 | 8.48 | $7.89 | 468105 |
| 2026-05-08 | 8.54 | $7.66 | 238200 |
| 2026-05-07 | 8.63 | $7.86 | 464876 |
| 2026-05-06 | 8.71 | $8.33 | 168349 |
| 2026-05-05 | 8.75 | $8.27 | 173600 |
| 2026-05-04 | 8.80 | $8.46 | 239633 |
| 2026-05-01 | 8.84 | $8.39 | 178800 |
| 2026-04-30 | 8.88 | $8.41 | 357130 |
| 2026-04-29 | 8.93 | $8.06 | 573300 |
| 2026-04-28 | 9.02 | $8.80 | 461704 |
| 2026-04-27 | 9.05 | $8.79 | 525444 |
| 2026-04-24 | 9.08 | $8.78 | 385146 |
| 2026-04-23 | 9.11 | $8.97 | 395214 |
| 2026-04-22 | 9.12 | $8.87 | 796531 |
| 2026-04-21 | 9.15 | $9.46 | 908500 |
| 2026-04-20 | 9.11 | $9.26 | 872944 |
| 2026-04-17 | 9.10 | $9.35 | 586335 |
| 2026-04-16 | 9.07 | $9.22 | 244478 |
| 2026-04-15 | 9.06 | $9.39 | 535984 |
| 2026-04-14 | 9.02 | $9.18 | 584400 |
| 2026-04-13 | 9.01 | $8.95 | 931423 |
| 2026-04-10 | 9.01 | $8.40 | 290236 |
| 2026-04-09 | 9.08 | $8.86 | 353928 |
| 2026-04-08 | 9.10 | $8.64 | 421300 |
| 2026-04-07 | 9.15 | $8.40 | 380115 |
| 2026-04-06 | 9.23 | $8.91 | 519322 |
| 2026-04-02 | 9.26 | $8.91 | 164900 |
| 2026-04-01 | 9.30 | $9.03 | 325200 |
| 2026-03-31 | 9.32 | $8.95 | 196100 |
| 2026-03-30 | 9.36 | $8.68 | 122600 |
| 2026-03-27 | 9.43 | $8.88 | 143749 |
| 2026-03-26 | 9.49 | $9.23 | 68900 |
| 2026-03-25 | 9.52 | $9.25 | 97800 |
| 2026-03-24 | 9.55 | $8.72 | 125702 |
| 2026-03-23 | 9.64 | $8.81 | 101416 |
| 2026-03-20 | 9.72 | $8.68 | 193407 |
| 2026-03-19 | 9.83 | $9.05 | 78900 |
| 2026-03-18 | 9.92 | $8.88 | 167400 |
| 2026-03-17 | 10.02 | $9.48 | 127729 |
| 2026-03-16 | 10.08 | $9.11 | 114493 |
| 2026-03-13 | 10.18 | $9.09 | 191900 |
| 2026-03-12 | 10.30 | $9.13 | 215828 |
| 2026-03-11 | 10.42 | $9.99 | 114600 |
| 2026-03-10 | 10.47 | $10.19 | 153434 |
| 2026-03-09 | 10.50 | $10.31 | 151318 |
| 2026-03-06 | 10.52 | $10.42 | 370334 |
| 2026-03-05 | 10.53 | $9.89 | 165300 |
| 2026-03-04 | 10.59 | $10.17 | 284700 |
| 2026-03-03 | 10.64 | $9.74 | 118300 |
| 2026-03-02 | 10.73 | $10.08 | 184900 |
| 2026-02-27 | 10.80 | $10.03 | 167900 |
| 2026-02-26 | 10.88 | $10.25 | 440200 |
| 2026-02-25 | 10.95 | $10.30 | 187006 |
| 2026-02-24 | 11.02 | $10.32 | 382400 |
| 2026-02-23 | 11.09 | $10.15 | 359439 |
| 2026-02-20 | 11.19 | $9.98 | 205738 |
| 2026-02-19 | 11.32 | $10.12 | 350700 |
| 2026-02-18 | 11.44 | $10.71 | 555005 |
| 2026-02-17 | 11.52 | $10.66 | 218730 |
| 2026-02-13 | 11.61 | $11.25 | 218837 |
| 2026-02-12 | 11.65 | $11.42 | 323302 |
| 2026-02-11 | 11.67 | $12.04 | 321017 |
| 2026-02-10 | 11.64 | $10.84 | 335517 |
| 2026-02-09 | 11.72 | $10.68 | 180200 |
| 2026-02-06 | 11.83 | $10.70 | 520902 |
| 2026-02-05 | 11.95 | $10.15 | 470027 |
| 2026-02-04 | 12.14 | $11.69 | 222022 |
| 2026-02-03 | 12.18 | $11.88 | 128800 |
| 2026-02-02 | 12.21 | $12.03 | 154241 |
| 2026-01-30 | 12.23 | $11.72 | 158736 |
| 2026-01-29 | 12.29 | $12.50 | 252926 |
| 2026-01-28 | 12.27 | $12.98 | 173100 |
| 2026-01-27 | 12.19 | $13.61 | 320206 |
| 2026-01-26 | 12.04 | $12.55 | 201506 |
| 2026-01-23 | 11.99 | $12.62 | 419300 |
| 2026-01-22 | 11.92 | $11.25 | 168800 |
| 2026-01-21 | 11.99 | $11.39 | 344114 |
| 2026-01-20 | 12.06 | $11.46 | 299927 |
| 2026-01-16 | 12.12 | $11.42 | 197900 |
| 2026-01-15 | 12.19 | $11.50 | 126345 |
| 2026-01-14 | 12.27 | $12.04 | 101207 |
| 2026-01-13 | 12.29 | $11.51 | 710211 |
| 2026-01-12 | 12.37 | $12.67 | 438524 |
| 2026-01-09 | 12.34 | $13.19 | 799000 |
| 2026-01-08 | 12.25 | $13.30 | 760181 |
| 2026-01-07 | 12.14 | $12.10 | 1.0M |
| 2026-01-06 | 12.14 | $11.59 | 174364 |
| 2026-01-05 | 12.20 | $11.34 | 717900 |
| 2026-01-02 | 12.29 | $12.29 | 198600 |
| 2025-12-31 | 12.29 | $12.52 | 104200 |
| 2025-12-30 | 12.27 | $12.37 | 107048 |
| 2025-12-29 | 12.26 | $12.44 | 146500 |
| 2025-12-26 | 12.24 | $12.33 | 95329 |
| 2025-12-24 | 12.23 | $12.20 | 65700 |
| 2025-12-23 | 12.23 | $11.93 | 112847 |
| 2025-12-22 | 12.26 | $12.18 | 170500 |
| 2025-12-19 | 12.27 | $12.52 | 671465 |
| 2025-12-18 | 12.25 | $12.06 | 131500 |
| 2025-12-17 | 12.27 | $11.43 | 120100 |
| 2025-12-16 | 12.35 | $11.85 | 140324 |
| 2025-12-15 | 12.41 | $12.00 | 124243 |
| 2025-12-12 | 12.45 | $12.59 | 124200 |
| 2025-12-11 | 12.44 | $12.84 | 76200 |
| 2025-12-10 | 12.39 | $12.88 | 148179 |
| 2025-12-09 | 12.34 | $12.53 | 204613 |
| 2025-12-08 | 12.32 | $13.14 | 168569 |
| 2025-12-05 | 12.24 | $13.69 | 549318 |
| 2025-12-04 | 12.08 | $11.54 | 346507 |
| 2025-12-03 | 12.14 | $11.07 | 246728 |
| 2025-12-02 | 12.25 | $11.35 | 194511 |
| 2025-12-01 | 12.35 | $12.21 | 163813 |
| 2025-11-28 | 12.36 | $12.31 | 38000 |
| 2025-11-26 | 12.37 | $12.18 | 98900 |
| 2025-11-25 | 12.39 | $12.36 | 97424 |
| 2025-11-24 | 12.39 | $12.29 | 98700 |
| 2025-11-21 | 12.40 | $12.39 | 114104 |
| 2025-11-20 | 12.40 | $12.18 | 77000 |
| 2025-11-19 | 12.43 | $12.68 | 131200 |
| 2025-11-18 | 12.40 | $13.48 | 146200 |
| 2025-11-17 | 12.29 | $13.73 | 418184 |
| 2025-11-14 | 12.13 | $13.12 | 130400 |
| 2025-11-13 | 12.03 | $12.38 | 54334 |
| 2025-11-12 | 11.99 | $12.63 | 54692 |
| 2025-11-11 | 11.93 | $12.75 | 118200 |
| 2025-11-10 | 11.84 | $12.69 | 183600 |
| 2025-11-07 | 11.75 | $12.15 | 118342 |
| 2025-11-06 | 11.71 | $12.25 | 116700 |
| 2025-11-05 | 11.65 | $12.40 | 102700 |
| 2025-11-04 | 11.57 | $12.10 | 154600 |
| 2025-11-03 | 11.52 | $12.29 | 160146 |
| 2025-10-31 | 11.44 | $11.94 | 66700 |
| 2025-10-30 | 11.38 | $12.00 | 264347 |
| 2025-10-29 | 11.32 | $11.57 | 106300 |
| 2025-10-28 | 11.29 | $11.25 | 158449 |
| 2025-10-27 | 11.29 | $11.31 | 66200 |
| 2025-10-24 | 11.29 | $10.96 | 107300 |
| 2025-10-23 | 11.33 | $10.87 | 72800 |
| 2025-10-22 | 11.38 | $10.56 | 372828 |
| 2025-10-21 | 11.46 | $11.02 | 204500 |
| 2025-10-20 | 11.51 | $11.25 | 74214 |
| 2025-10-17 | 11.54 | $11.15 | 117621 |
| 2025-10-16 | 11.58 | $11.40 | 157800 |
| 2025-10-15 | 11.60 | $11.95 | 164018 |
| 2025-10-14 | 11.56 | $10.98 | 473341 |
| 2025-10-13 | 11.62 | $11.46 | 412000 |
| 2025-10-10 | 11.64 | $11.82 | 206026 |
| 2025-10-09 | 11.62 | $12.37 | 299416 |
| 2025-10-08 | 11.54 | $12.03 | 160100 |
| 2025-10-07 | 11.48 | $12.21 | 151003 |
| 2025-10-06 | 11.41 | $12.53 | 181504 |
| 2025-10-03 | 11.29 | $12.36 | 115800 |
| 2025-10-02 | 11.18 | $12.44 | 138300 |
| 2025-10-01 | 11.04 | $12.03 | 130700 |
| 2025-09-30 | 10.94 | $11.58 | 217116 |
| 2025-09-29 | 10.87 | $11.47 | 466700 |
| 2025-09-26 | 10.81 | $11.70 | 122300 |
| 2025-09-25 | 10.72 | $11.82 | 275031 |
| 2025-09-24 | 10.60 | $11.38 | 128904 |
| 2025-09-23 | 10.52 | $11.25 | 224200 |
| 2025-09-22 | 10.44 | $12.09 | 216418 |
| 2025-09-19 | 10.27 | $11.42 | 3.2M |
| 2025-09-18 | 10.15 | $10.82 | 331300 |
| 2025-09-17 | 10.08 | $10.79 | 379325 |
| 2025-09-16 | 10.00 | $9.99 | 279900 |
| 2025-09-15 | 10.00 | $9.73 | 182701 |
| 2025-09-12 | 10.03 | $10.39 | 194441 |
| 2025-09-11 | 10.00 | $10.17 | 213600 |
| 2025-09-10 | 9.98 | $10.05 | 173600 |
| 2025-09-09 | 9.97 | $10.23 | 214623 |
| 2025-09-08 | 9.94 | $11.01 | 795617 |
| 2025-09-05 | 9.83 | $9.90 | 132300 |
| 2025-09-04 | 9.82 | $10.08 | 298533 |
| 2025-09-03 | 9.79 | $9.84 | 77101 |
| 2025-09-02 | 9.79 | $9.58 | 220300 |
| 2025-08-29 | 9.81 | $8.94 | 244900 |
| 2025-08-28 | 9.90 | $9.45 | 108039 |
| 2025-08-27 | 9.95 | $9.30 | 145800 |
| 2025-08-26 | 10.02 | $9.59 | 286134 |
| 2025-08-25 | 10.06 | $9.71 | 336621 |
| 2025-08-22 | 10.10 | $8.84 | 169100 |
| 2025-08-21 | 10.24 | $9.66 | 28900 |
| 2025-08-20 | 10.30 | $9.63 | 212900 |
| 2025-08-19 | 10.37 | $10.20 | 174300 |
| 2025-08-18 | 10.38 | $12.08 | 142224 |
| 2025-08-15 | 10.20 | $10.65 | 81800 |
| 2025-08-14 | 10.16 | $9.99 | 80183 |
| 2025-08-13 | 10.18 | $9.79 | 501600 |
| 2025-08-12 | 10.22 | $9.65 | 181104 |
| 2025-08-11 | 10.28 | $9.90 | 129296 |
| 2025-08-08 | 10.31 | $10.06 | 55100 |
| 2025-08-07 | 10.34 | $10.00 | 71300 |
| 2025-08-06 | 10.38 | $9.89 | 107000 |
| 2025-08-05 | 10.43 | $9.15 | 46241 |
| 2025-08-04 | 10.56 | $9.50 | 58436 |
| 2025-08-01 | 10.68 | $10.43 | 12000 |
| 2025-07-31 | 10.70 | $10.60 | 14315 |
| 2025-07-30 | 10.71 | $10.71 | 99916 |
| 2025-07-29 | 10.71 | $10.73 | 246200 |
| 2025-07-28 | 10.71 | $10.72 | 40304 |
| 2025-07-25 | 10.71 | $10.70 | 3000 |
| 2025-07-24 | 10.71 | $10.73 | 458200 |
| 2025-07-23 | 10.71 | $10.69 | 155200 |
| 2025-07-22 | 10.71 | $10.75 | 124724 |
| 2025-07-21 | 10.71 | $10.73 | 307337 |
| 2025-07-18 | 10.70 | $10.75 | 113102 |
| 2025-07-17 | 10.70 | $10.70 | 436700 |
| 2025-07-16 | 10.70 | $10.68 | 21600 |
| 2025-07-15 | 10.70 | $10.72 | 11445 |
| 2025-07-14 | 10.70 | $10.67 | 5200 |
| 2025-07-11 | 10.70 | $10.67 | 7200 |
| 2025-07-10 | 10.70 | $10.66 | 4000 |
| 2025-07-09 | 10.71 | $10.72 | 34600 |
| 2025-07-08 | 10.71 | $10.62 | 6700 |
| 2025-07-07 | 10.71 | $10.64 | 813 |
| 2025-07-03 | 10.72 | $10.64 | 15700 |
| 2025-07-02 | 10.73 | $10.60 | 51520 |
| 2025-07-01 | 10.75 | $10.64 | 6339 |
| 2025-06-30 | 10.76 | $10.62 | 700 |
| 2025-06-27 | 10.77 | $10.65 | 12113 |
| 2025-06-26 | 10.78 | $10.65 | 31025 |
| 2025-06-25 | 10.80 | $10.73 | 11439 |
| 2025-06-24 | 10.80 | $10.70 | 7329 |
| 2025-06-23 | 10.82 | $10.70 | 14400 |
| 2025-06-20 | 10.83 | $10.70 | 413800 |
| 2025-06-18 | 10.84 | $10.86 | 26309 |
| 2025-06-17 | 10.84 | $10.90 | 501800 |
| 2025-06-16 | 10.83 | $10.82 | 22800 |
| 2025-06-13 | 10.83 | $10.83 | 30610 |
| 2025-06-12 | 10.83 | $10.83 | 32103 |
| 2025-06-11 | 10.83 | $10.83 | 123800 |
| 2025-06-10 | 10.83 | $10.80 | 23005 |
| 2025-06-09 | 10.84 | $10.88 | 217044 |
| 2025-06-06 | 10.83 | $10.89 | 383428 |
| 2025-06-05 | 10.83 | $10.89 | 21600 |
| 2025-06-04 | 10.82 | $10.81 | 5312 |
| 2025-06-03 | 10.82 | $10.89 | 99600 |
| 2025-06-02 | 10.82 | $10.72 | 2419 |
| 2025-05-30 | 10.83 | $10.75 | 18240 |
| 2025-05-29 | 10.83 | $10.80 | 3207 |
| 2025-05-28 | 10.84 | $10.82 | 2600 |
| 2025-05-27 | 10.84 | $10.80 | 3812 |
| 2025-05-23 | 10.84 | $10.84 | 1300 |
| 2025-05-22 | 10.84 | $10.82 | 39037 |
| 2025-05-21 | 10.85 | $10.82 | 6100 |
| 2025-05-20 | 10.85 | $10.85 | 300 |
| 2025-05-19 | 10.85 | $10.85 | — |
| 2025-05-16 | 10.85 | $10.85 | 1844 |
| 2025-05-15 | 10.85 | $10.85 | — |
| 2025-05-14 | 10.85 | $10.85 | — |
| 2025-05-13 | 10.85 | $10.85 | — |
| 2025-05-12 | 10.85 | $10.85 | — |
| 2025-05-09 | 10.85 | $10.85 | 1417 |
| 2025-05-08 | 10.85 | $10.85 | — |
| 2025-05-07 | 10.85 | $10.85 | 4700 |
| 2025-05-06 | 10.85 | $10.86 | 3240 |
| 2025-05-05 | 10.84 | $10.85 | 6640 |
| 2025-05-02 | 10.84 | $10.86 | 7900 |
| 2025-05-01 | 10.84 | $10.85 | 1048 |
| 2025-04-30 | 10.84 | $10.90 | — |
| 2025-04-29 | 10.83 | $10.90 | 128 |
| 2025-04-28 | 10.83 | $11.00 | 33229 |
| 2025-04-25 | 10.81 | $11.01 | 12415 |
| 2025-04-24 | 10.79 | $10.80 | 4506 |
| 2025-04-23 | 10.79 | $10.74 | — |
| 2025-04-22 | 10.79 | $10.74 | 1933 |
| 2025-04-21 | 10.80 | $10.77 | 10400 |
| 2025-04-17 | 10.80 | $10.77 | 300 |
| 2025-04-16 | 10.80 | $10.79 | 6806 |
| 2025-04-15 | 10.80 | $10.89 | — |
| 2025-04-14 | 10.79 | $10.89 | 1300 |
| 2025-04-11 | 10.78 | $10.82 | 56616 |
| 2025-04-10 | 10.78 | $10.70 | 4100 |
| 2025-04-09 | 10.79 | $10.66 | 5844 |
| 2025-04-08 | 10.80 | $10.67 | 152823 |
| 2025-04-07 | 10.82 | $10.80 | 1300 |
| 2025-04-04 | 10.82 | $10.81 | 1018 |
| 2025-04-03 | 10.82 | $10.86 | — |
| 2025-04-02 | 10.81 | $10.86 | — |
| 2025-04-01 | 10.81 | $10.86 | 8937 |
| 2025-03-31 | 10.80 | $11.30 | 125608 |
| 2025-03-28 | 10.75 | $10.77 | 52500 |
| 2025-03-27 | 10.75 | $10.75 | — |
| 2025-03-26 | 10.75 | $10.75 | 42595 |
| 2025-03-25 | 10.75 | $10.66 | 32600 |
| 2025-03-24 | 10.76 | $10.77 | 16226 |
| 2025-03-21 | 10.76 | $10.77 | 5224 |
| 2025-03-20 | 10.76 | $10.73 | — |
| 2025-03-19 | 10.76 | $10.73 | 105 |
| 2025-03-18 | 10.76 | $10.75 | 62300 |
| 2025-03-17 | 10.77 | $10.75 | 2415 |
| 2025-03-14 | 10.77 | $10.77 | 99600 |
| 2025-03-13 | 10.77 | $10.79 | 914 |
| 2025-03-12 | 10.77 | $10.72 | 722 |
| 2025-03-11 | 10.77 | $10.70 | 38100 |
| 2025-03-10 | 10.78 | $10.70 | 6800 |
| 2025-03-07 | 10.79 | $10.84 | 3346 |
| 2025-03-06 | 10.78 | $10.79 | 210402 |
| 2025-03-05 | 10.78 | $10.85 | 413400 |
| 2025-03-04 | 10.77 | $10.82 | 9100 |
| 2025-03-03 | 10.77 | $10.89 | 385770 |
| 2025-02-28 | 10.75 | $11.05 | 933010 |
| 2025-02-27 | 10.72 | $10.80 | 620 |
| 2025-02-26 | 10.71 | $10.73 | 1001 |
| 2025-02-25 | 10.71 | $10.70 | 5400 |
| 2025-02-24 | 10.71 | $10.70 | 702 |
| 2025-02-21 | 10.72 | $10.70 | — |
| 2025-02-20 | 10.72 | $10.70 | 502 |
| 2025-02-19 | 10.72 | $10.70 | 2300 |
| 2025-02-18 | 10.72 | $10.80 | 3000 |
| 2025-02-14 | 10.71 | $10.70 | 900 |
| 2025-02-13 | 10.71 | $10.70 | 320 |
| 2025-02-12 | 10.72 | $10.80 | — |
| 2025-02-11 | 10.71 | $10.80 | — |
| 2025-02-10 | 10.70 | $10.80 | 104 |
| 2025-02-07 | 10.69 | $10.80 | — |
| 2025-02-06 | 10.67 | $10.80 | 104 |
| 2025-02-05 | 10.66 | $10.70 | — |
| 2025-02-04 | 10.66 | $10.70 | 549 |
| 2025-02-03 | 10.65 | $10.68 | 846 |
| 2025-01-31 | 10.65 | $10.70 | 7186 |
| 2025-01-30 | 10.64 | $10.70 | 300 |
| 2025-01-29 | 10.64 | $10.70 | 204 |
| 2025-01-28 | 10.63 | $10.65 | 626 |
| 2025-01-27 | 10.63 | $10.65 | 400 |
| 2025-01-24 | 10.63 | $10.70 | 20213 |
| 2025-01-23 | 10.62 | $10.51 | — |
| 2025-01-22 | 10.63 | $10.51 | — |
| 2025-01-21 | 10.65 | $10.51 | — |
| 2025-01-17 | 10.66 | $10.51 | 1900 |
| 2025-01-16 | 10.68 | $10.60 | 1636 |
| 2025-01-15 | 10.68 | $10.48 | — |
| 2025-01-14 | 10.71 | $10.48 | 1000 |
| 2025-01-13 | 10.73 | $10.69 | 103 |
| 2025-01-10 | 10.73 | $10.50 | 104124 |
| 2025-01-08 | 10.76 | $10.93 | — |
| 2025-01-07 | 10.74 | $10.93 | 401 |
| 2025-01-06 | 10.72 | $10.99 | — |
| 2025-01-03 | 10.69 | $10.99 | — |
| 2025-01-02 | 10.66 | $10.99 | 38654 |
| 2024-12-31 | 10.63 | $10.50 | 5700 |
| 2024-12-30 | 10.64 | $10.97 | 3300 |
| 2024-12-27 | 10.60 | $10.72 | 5300 |
| 2024-12-26 | 10.59 | $10.41 | — |
| 2024-12-24 | 10.61 | $10.41 | 1000 |
| 2024-12-23 | 10.63 | $10.80 | — |
| 2024-12-20 | 10.61 | $10.80 | — |
| 2024-12-19 | 10.60 | $10.80 | — |
| 2024-12-18 | 10.57 | $10.80 | — |
| 2024-12-17 | 10.55 | $10.80 | 78625 |
| 2024-12-16 | 10.52 | $10.70 | 2032 |
| 2024-12-13 | 10.50 | $10.65 | 102 |
| 2024-12-12 | 10.49 | $10.65 | 800 |
| 2024-12-11 | 10.47 | $10.55 | — |
| 2024-12-10 | 10.46 | $10.55 | 8008 |
| 2024-12-09 | 10.46 | $10.45 | — |
| 2024-12-06 | 10.46 | $10.45 | — |
| 2024-12-05 | 10.46 | $10.45 | — |
| 2024-12-04 | 10.46 | $10.45 | — |
| 2024-12-03 | 10.46 | $10.45 | 152002 |
| 2024-12-02 | 10.46 | $10.50 | 1600 |
| 2024-11-29 | 10.45 | $10.45 | — |
| 2024-11-27 | 10.46 | $10.45 | 3917 |
| 2024-11-26 | 10.46 | $10.42 | — |
| 2024-11-25 | 10.46 | $10.42 | — |
| 2024-11-22 | 10.46 | $10.42 | — |
| 2024-11-21 | 10.47 | $10.42 | — |
| 2024-11-20 | 10.47 | $10.42 | — |
| 2024-11-19 | 10.48 | $10.42 | — |
| 2024-11-18 | 10.49 | $10.42 | 5823 |
| 2024-11-15 | 10.49 | $10.58 | 2713 |
| 2024-11-14 | 10.48 | $10.53 | 805 |
| 2024-11-13 | 10.48 | $10.53 | 2400 |
| 2024-11-12 | 10.47 | $10.52 | 22400 |
| 2024-11-11 | 10.47 | $10.47 | 3075 |
| 2024-11-08 | 10.47 | $10.54 | 2535 |
| 2024-11-07 | 10.46 | $10.45 | 1900 |
| 2024-11-06 | 10.46 | $10.45 | 8500 |
| 2024-11-05 | 10.46 | $10.45 | 86135 |
| 2024-11-04 | 10.46 | $10.55 | 911 |
| 2024-11-01 | 10.45 | $10.59 | 6300 |
| 2024-10-31 | 10.44 | $10.42 | 31104 |
| 2024-10-30 | 10.44 | $10.50 | — |
| 2024-10-29 | 10.44 | $10.50 | 5740 |
| 2024-10-28 | 10.43 | $10.50 | 13000 |
| 2024-10-25 | 10.42 | $10.49 | — |
| 2024-10-24 | 10.41 | $10.49 | 100 |
| 2024-10-23 | 10.41 | $10.35 | — |
| 2024-10-22 | 10.41 | $10.35 | — |
| 2024-10-21 | 10.42 | $10.35 | 699 |
| 2024-10-18 | 10.43 | $10.36 | — |
| 2024-10-17 | 10.43 | $10.36 | 2517 |
| 2024-10-16 | 10.44 | $10.50 | — |
| 2024-10-15 | 10.44 | $10.50 | — |
| 2024-10-14 | 10.43 | $10.50 | — |
| 2024-10-11 | 10.42 | $10.50 | — |
| 2024-10-10 | 10.41 | $10.50 | 1900 |
| 2024-10-09 | 10.40 | $10.35 | — |
| 2024-10-08 | 10.41 | $10.35 | — |
| 2024-10-07 | 10.42 | $10.35 | 88128 |
| 2024-10-04 | 10.42 | $10.43 | — |
| 2024-10-03 | 10.42 | $10.43 | — |
| 2024-10-02 | 10.42 | $10.43 | — |
| 2024-10-01 | 10.42 | $10.43 | 152372 |
| 2024-09-30 | 10.42 | $10.45 | 1200 |
| 2024-09-27 | 10.42 | $10.45 | 34000 |
| 2024-09-26 | 10.41 | $10.45 | — |
| 2024-09-25 | 10.41 | $10.45 | — |
| 2024-09-24 | 10.40 | $10.45 | — |
| 2024-09-23 | 10.40 | $10.45 | — |
| 2024-09-20 | 10.39 | $10.45 | — |
| 2024-09-19 | 10.39 | $10.45 | 2100 |
| 2024-09-18 | 10.38 | $10.35 | 1000 |
| 2024-09-17 | 10.38 | $10.35 | 1300 |
| 2024-09-16 | 10.39 | $10.40 | — |
| 2024-09-13 | 10.38 | $10.40 | — |
| 2024-09-12 | 10.38 | $10.40 | 113 |
| 2024-09-11 | 10.38 | $10.44 | — |
| 2024-09-10 | 10.38 | $10.44 | 403 |
| 2024-09-09 | 10.37 | $10.35 | 200 |
| 2024-09-06 | 10.37 | $10.41 | 12116 |
| 2024-09-05 | 10.37 | $10.33 | 2600 |
| 2024-09-04 | 10.37 | $10.40 | 500 |
| 2024-09-03 | 10.37 | $10.40 | 400 |
| 2024-08-30 | 10.36 | $10.31 | — |
| 2024-08-29 | 10.37 | $10.31 | 145121 |
| 2024-08-28 | 10.37 | $10.28 | 1633 |
| 2024-08-27 | 10.38 | $10.40 | — |
| 2024-08-26 | 10.38 | $10.40 | — |
| 2024-08-23 | 10.38 | $10.40 | 706 |
| 2024-08-22 | 10.38 | $10.41 | 200 |
| 2024-08-21 | 10.38 | $10.39 | 2821 |
| 2024-08-20 | 10.38 | $10.40 | — |
| 2024-08-19 | 10.37 | $10.40 | 1300 |
| 2024-08-16 | 10.37 | $10.40 | 100 |
| 2024-08-15 | 10.37 | $10.40 | 600 |
| 2024-08-14 | 10.36 | $10.40 | 600 |
| 2024-08-13 | 10.36 | $10.40 | — |
| 2024-08-12 | 10.35 | $10.40 | — |
| 2024-08-09 | 10.35 | $10.40 | — |
| 2024-08-08 | 10.34 | $10.40 | — |
| 2024-08-07 | 10.34 | $10.40 | — |
| 2024-08-06 | 10.33 | $10.40 | 800 |
| 2024-08-05 | 10.32 | $10.39 | — |
| 2024-08-02 | 10.32 | $10.39 | 8800 |
| 2024-08-01 | 10.31 | $10.34 | 12919 |
| 2024-07-31 | 10.31 | $10.39 | 1441 |
| 2024-07-30 | 10.30 | $10.31 | 2017 |
| 2024-07-29 | 10.30 | $10.30 | — |
| 2024-07-26 | 10.30 | $10.30 | 202 |
| 2024-07-25 | 10.30 | $10.36 | 514 |
| 2024-07-24 | 10.29 | $10.36 | 5300 |
| 2024-07-23 | 10.28 | $10.31 | 200 |
| 2024-07-22 | 10.28 | $10.40 | 1111 |
| 2024-07-19 | 10.27 | $10.39 | 5614 |
| 2024-07-18 | 10.25 | $10.36 | — |
| 2024-07-17 | 10.24 | $10.36 | 20021 |
| 2024-07-16 | 10.23 | $10.25 | 1017 |
| 2024-07-15 | 10.23 | $10.21 | 10030 |
| 2024-07-12 | 10.23 | $10.20 | 19305 |
| 2024-07-11 | 10.23 | $10.24 | 849 |
| 2024-07-10 | 10.23 | $10.29 | 4452 |
| 2024-07-09 | 10.23 | $10.25 | 584 |
| 2024-07-08 | 10.23 | $10.21 | — |
| 2024-07-05 | 10.23 | $10.21 | 380 |
| 2024-07-03 | 10.23 | $10.20 | — |
| 2024-07-02 | 10.23 | $10.20 | 852 |
| 2024-07-01 | 10.24 | $10.25 | 3169 |
| 2024-06-28 | 10.23 | $10.22 | 19057 |
| 2024-06-27 | 10.24 | $10.24 | 1757 |
| 2024-06-26 | 10.24 | $10.22 | — |
| 2024-06-25 | 10.24 | $10.22 | 176 |
| 2024-06-24 | 10.24 | $10.20 | 3083 |
| 2024-06-21 | 10.24 | $10.20 | — |
| 2024-06-20 | 10.25 | $10.20 | — |
| 2024-06-18 | 10.25 | $10.20 | 300 |
| 2024-06-17 | 10.26 | $10.20 | 4691 |
| 2024-06-14 | 10.27 | $10.24 | 300 |
| 2024-06-13 | 10.27 | $10.24 | 206 |
| 2024-06-12 | 10.27 | $10.24 | 1400 |
| 2024-06-11 | 10.27 | $10.26 | — |
| 2024-06-10 | 10.28 | $10.26 | — |
| 2024-06-07 | 10.28 | $10.26 | — |
| 2024-06-06 | 10.28 | $10.26 | — |
| 2024-06-05 | 10.28 | $10.26 | — |
| 2024-06-04 | 10.28 | $10.26 | — |
| 2024-06-03 | 10.29 | $10.26 | — |
| 2024-05-31 | 10.29 | $10.26 | — |
| 2024-05-30 | 10.29 | $10.26 | 100 |
| 2024-05-29 | 10.29 | $10.26 | 300 |
| 2024-05-28 | 10.30 | $10.26 | — |
| 2024-05-24 | 10.30 | $10.26 | — |
| 2024-05-23 | 10.31 | $10.26 | 122 |
| 2024-05-22 | 10.31 | $10.25 | 108 |
| 2024-05-21 | 10.32 | $10.25 | 434 |
| 2024-05-20 | 10.32 | $10.34 | 379 |
| 2024-05-17 | 10.32 | $10.34 | 329 |
| 2024-05-16 | 10.32 | $10.34 | — |
| 2024-05-15 | 10.32 | $10.34 | 604 |
| 2024-05-14 | 10.32 | $10.34 | — |
| 2024-05-13 | 10.31 | $10.34 | — |
| 2024-05-10 | 10.31 | $10.34 | 300 |
| 2024-05-09 | 10.31 | $10.34 | 736 |
| 2024-05-08 | 10.30 | $10.25 | 641 |
| 2024-05-07 | 10.31 | $10.34 | 718 |
| 2024-05-06 | 10.31 | $10.24 | 878 |
| 2024-05-03 | 10.31 | $10.34 | — |
| 2024-05-02 | 10.31 | $10.34 | 2577 |
| 2024-05-01 | 10.31 | $10.24 | 1004 |
| 2024-04-30 | 10.31 | $10.35 | 525 |
| 2024-04-29 | 10.31 | $10.26 | 100 |
| 2024-04-26 | 10.32 | $10.29 | — |
| 2024-04-25 | 10.32 | $10.29 | 2056 |
| 2024-04-24 | 10.32 | $10.34 | — |
| 2024-04-23 | 10.32 | $10.34 | 3211 |
| 2024-04-22 | 10.32 | $10.25 | 1584 |
| 2024-04-19 | 10.32 | $10.25 | 11198 |
| 2024-04-18 | 10.33 | $10.34 | — |
| 2024-04-17 | 10.33 | $10.34 | — |
| 2024-04-16 | 10.33 | $10.34 | 805 |
| 2024-04-15 | 10.33 | $10.33 | 1936 |
| 2024-04-12 | 10.33 | $10.34 | 4391 |
| 2024-04-11 | 10.33 | $10.34 | 1505 |
| 2024-04-10 | 10.33 | $10.35 | — |
| 2024-04-09 | 10.33 | $10.35 | — |
| 2024-04-08 | 10.32 | $10.35 | 212 |
| 2024-04-05 | 10.32 | $10.23 | 200 |
| 2024-04-04 | 10.33 | $10.34 | 21555 |
| 2024-04-03 | 10.33 | $10.32 | 100 |
| 2024-04-02 | 10.33 | $10.45 | 100 |
| 2024-04-01 | 10.32 | $10.32 | 3265 |
| 2024-03-28 | 10.32 | $10.40 | 74646 |
| 2024-03-27 | 10.31 | $10.31 | 473 |
| 2024-03-26 | 10.31 | $10.25 | 6613 |
| 2024-03-25 | 10.31 | $10.26 | 211 |
| 2024-03-22 | 10.32 | $10.25 | 2820 |
| 2024-03-21 | 10.33 | $10.30 | 1521 |
| 2024-03-20 | 10.33 | $10.29 | — |
| 2024-03-19 | 10.33 | $10.29 | 683 |
| 2024-03-18 | 10.34 | $10.22 | 18166 |
| 2024-03-15 | 10.35 | $10.40 | 1045 |
| 2024-03-14 | 10.35 | $10.39 | 2021 |
| 2024-03-13 | 10.34 | $10.40 | 2268 |
| 2024-03-12 | 10.33 | $10.25 | 5503 |
| 2024-03-11 | 10.34 | $10.26 | 107 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
8.30
2026-07-16
Close Price
$8.31
Vol: 347278
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.61
Average
10.46
Maximum
12.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 8.30 | $8.31 | 347278 |
| 2026-07-15 | 8.27 | $8.41 | 468300 |
| 2026-07-14 | 8.24 | $8.82 | 424400 |
| 2026-07-13 | 8.15 | $8.52 | 495300 |
| 2026-07-10 | 8.10 | $8.32 | 389512 |
| 2026-07-09 | 8.05 | $9.09 | 558900 |
| 2026-07-08 | 7.92 | $9.02 | 723652 |
| 2026-07-07 | 7.80 | $8.29 | 369400 |
| 2026-07-06 | 7.74 | $8.41 | 263900 |
| 2026-07-02 | 7.67 | $8.11 | 401580 |
| 2026-07-01 | 7.62 | $7.80 | 479400 |
| 2026-06-30 | 7.61 | $7.62 | 397500 |
| 2026-06-29 | 7.62 | $7.66 | 235826 |
| 2026-06-26 | 7.63 | $7.40 | 716000 |
| 2026-06-25 | 7.68 | $7.69 | 475208 |
| 2026-06-24 | 7.70 | $7.44 | 357700 |
| 2026-06-23 | 7.75 | $7.50 | 805701 |
| 2026-06-22 | 7.80 | $7.87 | 939129 |
| 2026-06-18 | 7.81 | $7.56 | 2.3M |
| 2026-06-17 | 7.87 | $7.68 | 557300 |
| 2026-06-16 | 7.92 | $7.73 | 551143 |
| 2026-06-15 | 7.96 | $7.73 | 344700 |
| 2026-06-12 | 8.02 | $7.75 | 227617 |
| 2026-06-11 | 8.07 | $7.46 | 286081 |
| 2026-06-10 | 8.15 | $7.12 | 308100 |
| 2026-06-09 | 8.27 | $7.26 | 526212 |
| 2026-06-08 | 8.38 | $7.78 | 206708 |
| 2026-06-05 | 8.44 | $7.81 | 306636 |
| 2026-06-04 | 8.50 | $8.23 | 93748 |
| 2026-06-03 | 8.52 | $8.03 | 174700 |
| 2026-06-02 | 8.56 | $8.27 | 135539 |
| 2026-06-01 | 8.58 | $8.55 | 187931 |
| 2026-05-29 | 8.57 | $8.97 | 246400 |
| 2026-05-28 | 8.51 | $8.84 | 124324 |
| 2026-05-27 | 8.47 | $8.53 | 531800 |
| 2026-05-26 | 8.45 | $8.37 | 416462 |
| 2026-05-22 | 8.46 | $8.55 | 747200 |
| 2026-05-21 | 8.44 | $9.11 | 497300 |
| 2026-05-20 | 8.38 | $8.81 | 461400 |
| 2026-05-19 | 8.34 | $8.72 | 629752 |
| 2026-05-18 | 8.31 | $8.75 | 558900 |
| 2026-05-15 | 8.29 | $8.51 | 816016 |
| 2026-05-14 | 8.29 | $8.51 | 343231 |
| 2026-05-13 | 8.29 | $8.08 | 284706 |
| 2026-05-12 | 8.34 | $8.13 | 224500 |
| 2026-05-11 | 8.39 | $7.89 | 468105 |
| 2026-05-08 | 8.47 | $7.66 | 238200 |
| 2026-05-07 | 8.58 | $7.86 | 464876 |
| 2026-05-06 | 8.67 | $8.33 | 168349 |
| 2026-05-05 | 8.72 | $8.27 | 173600 |
| 2026-05-04 | 8.77 | $8.46 | 239633 |
| 2026-05-01 | 8.81 | $8.39 | 178800 |
| 2026-04-30 | 8.85 | $8.41 | 357130 |
| 2026-04-29 | 8.90 | $8.06 | 573300 |
| 2026-04-28 | 8.99 | $8.80 | 461704 |
| 2026-04-27 | 9.00 | $8.79 | 525444 |
| 2026-04-24 | 9.02 | $8.78 | 385146 |
| 2026-04-23 | 9.04 | $8.97 | 395214 |
| 2026-04-22 | 9.04 | $8.87 | 796531 |
| 2026-04-21 | 9.05 | $9.46 | 908500 |
| 2026-04-20 | 9.00 | $9.26 | 872944 |
| 2026-04-17 | 8.97 | $9.35 | 586335 |
| 2026-04-16 | 8.93 | $9.22 | 244478 |
| 2026-04-15 | 8.89 | $9.39 | 535984 |
| 2026-04-14 | 8.85 | $9.18 | 584400 |
| 2026-04-13 | 8.82 | $8.95 | 931423 |
| 2026-04-10 | 8.81 | $8.40 | 290236 |
| 2026-04-09 | 8.87 | $8.86 | 353928 |
| 2026-04-08 | 8.88 | $8.64 | 421300 |
| 2026-04-07 | 8.92 | $8.40 | 380115 |
| 2026-04-06 | 8.99 | $8.91 | 519322 |
| 2026-04-02 | 9.02 | $8.91 | 164900 |
| 2026-04-01 | 9.06 | $9.03 | 325200 |
| 2026-03-31 | 9.09 | $8.95 | 196100 |
| 2026-03-30 | 9.13 | $8.68 | 122600 |
| 2026-03-27 | 9.20 | $8.88 | 143749 |
| 2026-03-26 | 9.26 | $9.23 | 68900 |
| 2026-03-25 | 9.30 | $9.25 | 97800 |
| 2026-03-24 | 9.33 | $8.72 | 125702 |
| 2026-03-23 | 9.42 | $8.81 | 101416 |
| 2026-03-20 | 9.51 | $8.68 | 193407 |
| 2026-03-19 | 9.62 | $9.05 | 78900 |
| 2026-03-18 | 9.70 | $8.88 | 167400 |
| 2026-03-17 | 9.81 | $9.48 | 127729 |
| 2026-03-16 | 9.86 | $9.11 | 114493 |
| 2026-03-13 | 9.96 | $9.09 | 191900 |
| 2026-03-12 | 10.07 | $9.13 | 215828 |
| 2026-03-11 | 10.19 | $9.99 | 114600 |
| 2026-03-10 | 10.23 | $10.19 | 153434 |
| 2026-03-09 | 10.26 | $10.31 | 151318 |
| 2026-03-06 | 10.28 | $10.42 | 370334 |
| 2026-03-05 | 10.28 | $9.89 | 165300 |
| 2026-03-04 | 10.35 | $10.17 | 284700 |
| 2026-03-03 | 10.39 | $9.74 | 118300 |
| 2026-03-02 | 10.49 | $10.08 | 184900 |
| 2026-02-27 | 10.56 | $10.03 | 167900 |
| 2026-02-26 | 10.65 | $10.25 | 440200 |
| 2026-02-25 | 10.73 | $10.30 | 187006 |
| 2026-02-24 | 10.83 | $10.32 | 382400 |
| 2026-02-23 | 10.93 | $10.15 | 359439 |
| 2026-02-20 | 11.06 | $9.98 | 205738 |
| 2026-02-19 | 11.21 | $10.12 | 350700 |
| 2026-02-18 | 11.35 | $10.71 | 555005 |
| 2026-02-17 | 11.44 | $10.66 | 218730 |
| 2026-02-13 | 11.54 | $11.25 | 218837 |
| 2026-02-12 | 11.59 | $11.42 | 323302 |
| 2026-02-11 | 11.62 | $12.04 | 321017 |
| 2026-02-10 | 11.59 | $10.84 | 335517 |
| 2026-02-09 | 11.68 | $10.68 | 180200 |
| 2026-02-06 | 11.80 | $10.70 | 520902 |
| 2026-02-05 | 11.93 | $10.15 | 470027 |
| 2026-02-04 | 12.13 | $11.69 | 222022 |
| 2026-02-03 | 12.17 | $11.88 | 128800 |
| 2026-02-02 | 12.20 | $12.03 | 154241 |
| 2026-01-30 | 12.21 | $11.72 | 158736 |
| 2026-01-29 | 12.25 | $12.50 | 252926 |
| 2026-01-28 | 12.22 | $12.98 | 173100 |
| 2026-01-27 | 12.14 | $13.61 | 320206 |
| 2026-01-26 | 12.00 | $12.55 | 201506 |
| 2026-01-23 | 11.95 | $12.62 | 419300 |
| 2026-01-22 | 11.90 | $11.25 | 168800 |
| 2026-01-21 | 11.98 | $11.39 | 344114 |
| 2026-01-20 | 12.05 | $11.46 | 299927 |
| 2026-01-16 | 12.12 | $11.42 | 197900 |
| 2026-01-15 | 12.19 | $11.50 | 126345 |
| 2026-01-14 | 12.26 | $12.04 | 101207 |
| 2026-01-13 | 12.27 | $11.51 | 710211 |
| 2026-01-12 | 12.34 | $12.67 | 438524 |
| 2026-01-09 | 12.30 | $13.19 | 799000 |
| 2026-01-08 | 12.21 | $13.30 | 760181 |
| 2026-01-07 | 12.11 | $12.10 | 1.0M |
| 2026-01-06 | 12.12 | $11.59 | 174364 |
| 2026-01-05 | 12.19 | $11.34 | 717900 |
| 2026-01-02 | 12.29 | $12.29 | 198600 |
| 2025-12-31 | 12.29 | $12.52 | 104200 |
| 2025-12-30 | 12.27 | $12.37 | 107048 |
| 2025-12-29 | 12.26 | $12.44 | 146500 |
| 2025-12-26 | 12.24 | $12.33 | 95329 |
| 2025-12-24 | 12.23 | $12.20 | 65700 |
| 2025-12-23 | 12.23 | $11.93 | 112847 |
| 2025-12-22 | 12.26 | $12.18 | 170500 |
| 2025-12-19 | 12.27 | $12.52 | 671465 |
| 2025-12-18 | 12.24 | $12.06 | 131500 |
| 2025-12-17 | 12.26 | $11.43 | 120100 |
| 2025-12-16 | 12.35 | $11.85 | 140324 |
| 2025-12-15 | 12.41 | $12.00 | 124243 |
| 2025-12-12 | 12.46 | $12.59 | 124200 |
| 2025-12-11 | 12.45 | $12.84 | 76200 |
| 2025-12-10 | 12.42 | $12.88 | 148179 |
| 2025-12-09 | 12.39 | $12.53 | 204613 |
| 2025-12-08 | 12.38 | $13.14 | 168569 |
| 2025-12-05 | 12.32 | $13.69 | 549318 |
| 2025-12-04 | 12.20 | $11.54 | 346507 |
| 2025-12-03 | 12.28 | $11.07 | 246728 |
| 2025-12-02 | 12.41 | $11.35 | 194511 |
| 2025-12-01 | 12.53 | $12.21 | 163813 |
| 2025-11-28 | 12.56 | $12.31 | 38000 |
| 2025-11-26 | 12.57 | $12.18 | 98900 |
| 2025-11-25 | 12.60 | $12.36 | 97424 |
| 2025-11-24 | 12.61 | $12.29 | 98700 |
| 2025-11-21 | 12.61 | $12.39 | 114104 |
| 2025-11-20 | 12.60 | $12.18 | 77000 |
| 2025-11-19 | 12.61 | $12.68 | 131200 |
| 2025-11-18 | 12.56 | $13.48 | 146200 |
| 2025-11-17 | 12.41 | $13.73 | 418184 |
| 2025-11-14 | 12.24 | $13.12 | 130400 |
| 2025-11-13 | 12.11 | $12.38 | 54334 |
| 2025-11-12 | 12.05 | $12.63 | 54692 |
| 2025-11-11 | 11.96 | $12.75 | 118200 |
| 2025-11-10 | 11.85 | $12.69 | 183600 |
| 2025-11-07 | 11.74 | $12.15 | 118342 |
| 2025-11-06 | 11.68 | $12.25 | 116700 |
| 2025-11-05 | 11.61 | $12.40 | 102700 |
| 2025-11-04 | 11.53 | $12.10 | 154600 |
| 2025-11-03 | 11.47 | $12.29 | 160146 |
| 2025-10-31 | 11.40 | $11.94 | 66700 |
| 2025-10-30 | 11.36 | $12.00 | 264347 |
| 2025-10-29 | 11.32 | $11.57 | 106300 |
| 2025-10-28 | 11.33 | $11.25 | 158449 |
| 2025-10-27 | 11.36 | $11.31 | 66200 |
| 2025-10-24 | 11.39 | $10.96 | 107300 |
| 2025-10-23 | 11.46 | $10.87 | 72800 |
| 2025-10-22 | 11.54 | $10.56 | 372828 |
| 2025-10-21 | 11.65 | $11.02 | 204500 |
| 2025-10-20 | 11.72 | $11.25 | 74214 |
| 2025-10-17 | 11.77 | $11.15 | 117621 |
| 2025-10-16 | 11.84 | $11.40 | 157800 |
| 2025-10-15 | 11.87 | $11.95 | 164018 |
| 2025-10-14 | 11.85 | $10.98 | 473341 |
| 2025-10-13 | 11.92 | $11.46 | 412000 |
| 2025-10-10 | 11.93 | $11.82 | 206026 |
| 2025-10-09 | 11.90 | $12.37 | 299416 |
| 2025-10-08 | 11.81 | $12.03 | 160100 |
| 2025-10-07 | 11.74 | $12.21 | 151003 |
| 2025-10-06 | 11.65 | $12.53 | 181504 |
| 2025-10-03 | 11.51 | $12.36 | 115800 |
| 2025-10-02 | 11.39 | $12.44 | 138300 |
| 2025-10-01 | 11.24 | $12.03 | 130700 |
| 2025-09-30 | 11.12 | $11.58 | 217116 |
| 2025-09-29 | 11.03 | $11.47 | 466700 |
| 2025-09-26 | 10.95 | $11.70 | 122300 |
| 2025-09-25 | 10.83 | $11.82 | 275031 |
| 2025-09-24 | 10.69 | $11.38 | 128904 |
| 2025-09-23 | 10.58 | $11.25 | 224200 |
| 2025-09-22 | 10.47 | $12.09 | 216418 |
| 2025-09-19 | 10.27 | $11.42 | 3.2M |
| 2025-09-18 | 10.13 | $10.82 | 331300 |
| 2025-09-17 | 10.03 | $10.79 | 379325 |
| 2025-09-16 | 9.94 | $9.99 | 279900 |
| 2025-09-15 | 9.93 | $9.73 | 182701 |
| 2025-09-12 | 9.96 | $10.39 | 194441 |
| 2025-09-11 | 9.91 | $10.17 | 213600 |
| 2025-09-10 | 9.89 | $10.05 | 173600 |
| 2025-09-09 | 9.88 | $10.23 | 214623 |
| 2025-09-08 | 9.85 | $11.01 | 795617 |
| 2025-09-05 | 9.73 | $9.90 | 132300 |
| 2025-09-04 | 9.73 | $10.08 | 298533 |
| 2025-09-03 | 9.71 | $9.84 | 77101 |
| 2025-09-02 | 9.70 | $9.58 | 220300 |
| 2025-08-29 | 9.72 | $8.94 | 244900 |
| 2025-08-28 | 9.81 | $9.45 | 108039 |
| 2025-08-27 | 9.86 | $9.30 | 145800 |
| 2025-08-26 | 9.92 | $9.59 | 286134 |
| 2025-08-25 | 9.97 | $9.71 | 336621 |
| 2025-08-22 | 10.01 | $8.84 | 169100 |
| 2025-08-21 | 10.14 | $9.66 | 28900 |
| 2025-08-20 | 10.19 | $9.63 | 212900 |
| 2025-08-19 | 10.26 | $10.20 | 174300 |
| 2025-08-18 | 10.27 | $12.08 | 142224 |
| 2025-08-15 | 10.10 | $10.65 | 81800 |
| 2025-08-14 | 10.06 | $9.99 | 80183 |
| 2025-08-13 | 10.09 | $9.79 | 501600 |
| 2025-08-12 | 10.15 | $9.65 | 181104 |
| 2025-08-11 | 10.22 | $9.90 | 129296 |
| 2025-08-08 | 10.27 | $10.06 | 55100 |
| 2025-08-07 | 10.31 | $10.00 | 71300 |
| 2025-08-06 | 10.36 | $9.89 | 107000 |
| 2025-08-05 | 10.42 | $9.15 | 46241 |
| 2025-08-04 | 10.56 | $9.50 | 58436 |
| 2025-08-01 | 10.68 | $10.43 | 12000 |
| 2025-07-31 | 10.70 | $10.60 | 14315 |
| 2025-07-30 | 10.71 | $10.71 | 99916 |
| 2025-07-29 | 10.71 | $10.73 | 246200 |
| 2025-07-28 | 10.70 | $10.72 | 40304 |
| 2025-07-25 | 10.70 | $10.70 | 3000 |
| 2025-07-24 | 10.70 | $10.73 | 458200 |
| 2025-07-23 | 10.69 | $10.69 | 155200 |
| 2025-07-22 | 10.69 | $10.75 | 124724 |
| 2025-07-21 | 10.68 | $10.73 | 307337 |
| 2025-07-18 | 10.68 | $10.75 | 113102 |
| 2025-07-17 | 10.67 | $10.70 | 436700 |
| 2025-07-16 | 10.67 | $10.68 | 21600 |
| 2025-07-15 | 10.67 | $10.72 | 11445 |
| 2025-07-14 | 10.67 | $10.67 | 5200 |
| 2025-07-11 | 10.67 | $10.67 | 7200 |
| 2025-07-10 | 10.68 | $10.66 | 4000 |
| 2025-07-09 | 10.68 | $10.72 | 34600 |
| 2025-07-08 | 10.68 | $10.62 | 6700 |
| 2025-07-07 | 10.70 | $10.64 | 813 |
| 2025-07-03 | 10.71 | $10.64 | 15700 |
| 2025-07-02 | 10.72 | $10.60 | 51520 |
| 2025-07-01 | 10.74 | $10.64 | 6339 |
| 2025-06-30 | 10.75 | $10.62 | 700 |
| 2025-06-27 | 10.77 | $10.65 | 12113 |
| 2025-06-26 | 10.78 | $10.65 | 31025 |
| 2025-06-25 | 10.80 | $10.73 | 11439 |
| 2025-06-24 | 10.80 | $10.70 | 7329 |
| 2025-06-23 | 10.81 | $10.70 | 14400 |
| 2025-06-20 | 10.83 | $10.70 | 413800 |
| 2025-06-18 | 10.84 | $10.86 | 26309 |
| 2025-06-17 | 10.84 | $10.90 | 501800 |
| 2025-06-16 | 10.83 | $10.82 | 22800 |
| 2025-06-13 | 10.83 | $10.83 | 30610 |
| 2025-06-12 | 10.83 | $10.83 | 32103 |
| 2025-06-11 | 10.83 | $10.83 | 123800 |
| 2025-06-10 | 10.83 | $10.80 | 23005 |
| 2025-06-09 | 10.83 | $10.88 | 217044 |
| 2025-06-06 | 10.83 | $10.89 | 383428 |
| 2025-06-05 | 10.82 | $10.89 | 21600 |
| 2025-06-04 | 10.82 | $10.81 | 5312 |
| 2025-06-03 | 10.82 | $10.89 | 99600 |
| 2025-06-02 | 10.81 | $10.72 | 2419 |
| 2025-05-30 | 10.82 | $10.75 | 18240 |
| 2025-05-29 | 10.83 | $10.80 | 3207 |
| 2025-05-28 | 10.84 | $10.82 | 2600 |
| 2025-05-27 | 10.84 | $10.80 | 3812 |
| 2025-05-23 | 10.85 | $10.84 | 1300 |
| 2025-05-22 | 10.85 | $10.82 | 39037 |
| 2025-05-21 | 10.85 | $10.82 | 6100 |
| 2025-05-20 | 10.86 | $10.85 | 300 |
| 2025-05-19 | 10.86 | $10.85 | — |
| 2025-05-16 | 10.86 | $10.85 | 1844 |
| 2025-05-15 | 10.86 | $10.85 | — |
| 2025-05-14 | 10.86 | $10.85 | — |
| 2025-05-13 | 10.86 | $10.85 | — |
| 2025-05-12 | 10.86 | $10.85 | — |
| 2025-05-09 | 10.86 | $10.85 | 1417 |
| 2025-05-08 | 10.86 | $10.85 | — |
| 2025-05-07 | 10.86 | $10.85 | 4700 |
| 2025-05-06 | 10.85 | $10.86 | 3240 |
| 2025-05-05 | 10.85 | $10.85 | 6640 |
| 2025-05-02 | 10.85 | $10.86 | 7900 |
| 2025-05-01 | 10.84 | $10.85 | 1048 |
| 2025-04-30 | 10.84 | $10.90 | — |
| 2025-04-29 | 10.83 | $10.90 | 128 |
| 2025-04-28 | 10.83 | $11.00 | 33229 |
| 2025-04-25 | 10.81 | $11.01 | 12415 |
| 2025-04-24 | 10.79 | $10.80 | 4506 |
| 2025-04-23 | 10.79 | $10.74 | — |
| 2025-04-22 | 10.80 | $10.74 | 1933 |
| 2025-04-21 | 10.80 | $10.77 | 10400 |
| 2025-04-17 | 10.81 | $10.77 | 300 |
| 2025-04-16 | 10.81 | $10.79 | 6806 |
| 2025-04-15 | 10.81 | $10.89 | — |
| 2025-04-14 | 10.80 | $10.89 | 1300 |
| 2025-04-11 | 10.79 | $10.82 | 56616 |
| 2025-04-10 | 10.79 | $10.70 | 4100 |
| 2025-04-09 | 10.80 | $10.66 | 5844 |
| 2025-04-08 | 10.81 | $10.67 | 152823 |
| 2025-04-07 | 10.82 | $10.80 | 1300 |
| 2025-04-04 | 10.82 | $10.81 | 1018 |
| 2025-04-03 | 10.82 | $10.86 | — |
| 2025-04-02 | 10.81 | $10.86 | — |
| 2025-04-01 | 10.81 | $10.86 | 8937 |
| 2025-03-31 | 10.80 | $11.30 | 125608 |
| 2025-03-28 | 10.75 | $10.77 | 52500 |
| 2025-03-27 | 10.75 | $10.75 | — |
| 2025-03-26 | 10.75 | $10.75 | 42595 |
| 2025-03-25 | 10.76 | $10.66 | 32600 |
| 2025-03-24 | 10.77 | $10.77 | 16226 |
| 2025-03-21 | 10.77 | $10.77 | 5224 |
| 2025-03-20 | 10.77 | $10.73 | — |
| 2025-03-19 | 10.77 | $10.73 | 105 |
| 2025-03-18 | 10.78 | $10.75 | 62300 |
| 2025-03-17 | 10.78 | $10.75 | 2415 |
| 2025-03-14 | 10.78 | $10.77 | 99600 |
| 2025-03-13 | 10.78 | $10.79 | 914 |
| 2025-03-12 | 10.78 | $10.72 | 722 |
| 2025-03-11 | 10.78 | $10.70 | 38100 |
| 2025-03-10 | 10.79 | $10.70 | 6800 |
| 2025-03-07 | 10.80 | $10.84 | 3346 |
| 2025-03-06 | 10.79 | $10.79 | 210402 |
| 2025-03-05 | 10.79 | $10.85 | 413400 |
| 2025-03-04 | 10.79 | $10.82 | 9100 |
| 2025-03-03 | 10.78 | $10.89 | 385770 |
| 2025-02-28 | 10.77 | $11.05 | 933010 |
| 2025-02-27 | 10.74 | $10.80 | 620 |
| 2025-02-26 | 10.73 | $10.73 | 1001 |
| 2025-02-25 | 10.73 | $10.70 | 5400 |
| 2025-02-24 | 10.73 | $10.70 | 702 |
| 2025-02-21 | 10.73 | $10.70 | — |
| 2025-02-20 | 10.74 | $10.70 | 502 |
| 2025-02-19 | 10.74 | $10.70 | 2300 |
| 2025-02-18 | 10.74 | $10.80 | 3000 |
| 2025-02-14 | 10.72 | $10.70 | 900 |
| 2025-02-13 | 10.72 | $10.70 | 320 |
| 2025-02-12 | 10.72 | $10.80 | — |
| 2025-02-11 | 10.70 | $10.80 | — |
| 2025-02-10 | 10.69 | $10.80 | 104 |
| 2025-02-07 | 10.67 | $10.80 | — |
| 2025-02-06 | 10.66 | $10.80 | 104 |
| 2025-02-05 | 10.64 | $10.70 | — |
| 2025-02-04 | 10.64 | $10.70 | 549 |
| 2025-02-03 | 10.64 | $10.68 | 846 |
| 2025-01-31 | 10.64 | $10.70 | 7186 |
| 2025-01-30 | 10.63 | $10.70 | 300 |
| 2025-01-29 | 10.63 | $10.70 | 204 |
| 2025-01-28 | 10.63 | $10.65 | 626 |
| 2025-01-27 | 10.64 | $10.65 | 400 |
| 2025-01-24 | 10.64 | $10.70 | 20213 |
| 2025-01-23 | 10.63 | $10.51 | — |
| 2025-01-22 | 10.65 | $10.51 | — |
| 2025-01-21 | 10.67 | $10.51 | — |
| 2025-01-17 | 10.69 | $10.51 | 1900 |
| 2025-01-16 | 10.71 | $10.60 | 1636 |
| 2025-01-15 | 10.72 | $10.48 | — |
| 2025-01-14 | 10.75 | $10.48 | 1000 |
| 2025-01-13 | 10.77 | $10.69 | 103 |
| 2025-01-10 | 10.78 | $10.50 | 104124 |
| 2025-01-08 | 10.80 | $10.93 | — |
| 2025-01-07 | 10.78 | $10.93 | 401 |
| 2025-01-06 | 10.76 | $10.99 | — |
| 2025-01-03 | 10.73 | $10.99 | — |
| 2025-01-02 | 10.70 | $10.99 | 38654 |
| 2024-12-31 | 10.66 | $10.50 | 5700 |
| 2024-12-30 | 10.67 | $10.97 | 3300 |
| 2024-12-27 | 10.64 | $10.72 | 5300 |
| 2024-12-26 | 10.62 | $10.41 | — |
| 2024-12-24 | 10.64 | $10.41 | 1000 |
| 2024-12-23 | 10.66 | $10.80 | — |
| 2024-12-20 | 10.63 | $10.80 | — |
| 2024-12-19 | 10.61 | $10.80 | — |
| 2024-12-18 | 10.58 | $10.80 | — |
| 2024-12-17 | 10.55 | $10.80 | 78625 |
| 2024-12-16 | 10.52 | $10.70 | 2032 |
| 2024-12-13 | 10.50 | $10.65 | 102 |
| 2024-12-12 | 10.49 | $10.65 | 800 |
| 2024-12-11 | 10.47 | $10.55 | — |
| 2024-12-10 | 10.46 | $10.55 | 8008 |
| 2024-12-09 | 10.45 | $10.45 | — |
| 2024-12-06 | 10.45 | $10.45 | — |
| 2024-12-05 | 10.45 | $10.45 | — |
| 2024-12-04 | 10.46 | $10.45 | — |
| 2024-12-03 | 10.46 | $10.45 | 152002 |
| 2024-12-02 | 10.46 | $10.50 | 1600 |
| 2024-11-29 | 10.46 | $10.45 | — |
| 2024-11-27 | 10.46 | $10.45 | 3917 |
| 2024-11-26 | 10.46 | $10.42 | — |
| 2024-11-25 | 10.47 | $10.42 | — |
| 2024-11-22 | 10.47 | $10.42 | — |
| 2024-11-21 | 10.48 | $10.42 | — |
| 2024-11-20 | 10.49 | $10.42 | — |
| 2024-11-19 | 10.49 | $10.42 | — |
| 2024-11-18 | 10.50 | $10.42 | 5823 |
| 2024-11-15 | 10.50 | $10.58 | 2713 |
| 2024-11-14 | 10.49 | $10.53 | 805 |
| 2024-11-13 | 10.49 | $10.53 | 2400 |
| 2024-11-12 | 10.48 | $10.52 | 22400 |
| 2024-11-11 | 10.47 | $10.47 | 3075 |
| 2024-11-08 | 10.47 | $10.54 | 2535 |
| 2024-11-07 | 10.47 | $10.45 | 1900 |
| 2024-11-06 | 10.47 | $10.45 | 8500 |
| 2024-11-05 | 10.47 | $10.45 | 86135 |
| 2024-11-04 | 10.47 | $10.55 | 911 |
| 2024-11-01 | 10.46 | $10.59 | 6300 |
| 2024-10-31 | 10.44 | $10.42 | 31104 |
| 2024-10-30 | 10.44 | $10.50 | — |
| 2024-10-29 | 10.44 | $10.50 | 5740 |
| 2024-10-28 | 10.43 | $10.50 | 13000 |
| 2024-10-25 | 10.42 | $10.49 | — |
| 2024-10-24 | 10.42 | $10.49 | 100 |
| 2024-10-23 | 10.41 | $10.35 | — |
| 2024-10-22 | 10.42 | $10.35 | — |
| 2024-10-21 | 10.42 | $10.35 | 699 |
| 2024-10-18 | 10.43 | $10.36 | — |
| 2024-10-17 | 10.44 | $10.36 | 2517 |
| 2024-10-16 | 10.45 | $10.50 | — |
| 2024-10-15 | 10.44 | $10.50 | — |
| 2024-10-14 | 10.43 | $10.50 | — |
| 2024-10-11 | 10.43 | $10.50 | — |
| 2024-10-10 | 10.42 | $10.50 | 1900 |
| 2024-10-09 | 10.41 | $10.35 | — |
| 2024-10-08 | 10.42 | $10.35 | — |
| 2024-10-07 | 10.42 | $10.35 | 88128 |
| 2024-10-04 | 10.43 | $10.43 | — |
| 2024-10-03 | 10.43 | $10.43 | — |
| 2024-10-02 | 10.43 | $10.43 | — |
| 2024-10-01 | 10.43 | $10.43 | 152372 |
| 2024-09-30 | 10.43 | $10.45 | 1200 |
| 2024-09-27 | 10.42 | $10.45 | 34000 |
| 2024-09-26 | 10.42 | $10.45 | — |
| 2024-09-25 | 10.41 | $10.45 | — |
| 2024-09-24 | 10.41 | $10.45 | — |
| 2024-09-23 | 10.40 | $10.45 | — |
| 2024-09-20 | 10.39 | $10.45 | — |
| 2024-09-19 | 10.39 | $10.45 | 2100 |
| 2024-09-18 | 10.38 | $10.35 | 1000 |
| 2024-09-17 | 10.38 | $10.35 | 1300 |
| 2024-09-16 | 10.39 | $10.40 | — |
| 2024-09-13 | 10.38 | $10.40 | — |
| 2024-09-12 | 10.38 | $10.40 | 113 |
| 2024-09-11 | 10.38 | $10.44 | — |
| 2024-09-10 | 10.38 | $10.44 | 403 |
| 2024-09-09 | 10.37 | $10.35 | 200 |
| 2024-09-06 | 10.37 | $10.41 | 12116 |
| 2024-09-05 | 10.37 | $10.33 | 2600 |
| 2024-09-04 | 10.38 | $10.40 | 500 |
| 2024-09-03 | 10.37 | $10.40 | 400 |
| 2024-08-30 | 10.37 | $10.31 | — |
| 2024-08-29 | 10.38 | $10.31 | 145121 |
| 2024-08-28 | 10.39 | $10.28 | 1633 |
| 2024-08-27 | 10.40 | $10.40 | — |
| 2024-08-26 | 10.40 | $10.40 | — |
| 2024-08-23 | 10.40 | $10.40 | 706 |
| 2024-08-22 | 10.40 | $10.41 | 200 |
| 2024-08-21 | 10.39 | $10.39 | 2821 |
| 2024-08-20 | 10.39 | $10.40 | — |
| 2024-08-19 | 10.39 | $10.40 | 1300 |
| 2024-08-16 | 10.39 | $10.40 | 100 |
| 2024-08-15 | 10.38 | $10.40 | 600 |
| 2024-08-14 | 10.38 | $10.40 | 600 |
| 2024-08-13 | 10.38 | $10.40 | — |
| 2024-08-12 | 10.37 | $10.40 | — |
| 2024-08-09 | 10.37 | $10.40 | — |
| 2024-08-08 | 10.36 | $10.40 | — |
| 2024-08-07 | 10.36 | $10.40 | — |
| 2024-08-06 | 10.35 | $10.40 | 800 |
| 2024-08-05 | 10.34 | $10.39 | — |
| 2024-08-02 | 10.33 | $10.39 | 8800 |
| 2024-08-01 | 10.33 | $10.34 | 12919 |
| 2024-07-31 | 10.32 | $10.39 | 1441 |
| 2024-07-30 | 10.31 | $10.31 | 2017 |
| 2024-07-29 | 10.31 | $10.30 | — |
| 2024-07-26 | 10.31 | $10.30 | 202 |
| 2024-07-25 | 10.31 | $10.36 | 514 |
| 2024-07-24 | 10.30 | $10.36 | 5300 |
| 2024-07-23 | 10.29 | $10.31 | 200 |
| 2024-07-22 | 10.28 | $10.40 | 1111 |
| 2024-07-19 | 10.27 | $10.39 | 5614 |
| 2024-07-18 | 10.25 | $10.36 | — |
| 2024-07-17 | 10.24 | $10.36 | 20021 |
| 2024-07-16 | 10.23 | $10.25 | 1017 |
| 2024-07-15 | 10.22 | $10.21 | 10030 |
| 2024-07-12 | 10.22 | $10.20 | 19305 |
| 2024-07-11 | 10.23 | $10.24 | 849 |
| 2024-07-10 | 10.23 | $10.29 | 4452 |
| 2024-07-09 | 10.22 | $10.25 | 584 |
| 2024-07-08 | 10.22 | $10.21 | — |
| 2024-07-05 | 10.22 | $10.21 | 380 |
| 2024-07-03 | 10.22 | $10.20 | — |
| 2024-07-02 | 10.22 | $10.20 | 852 |
| 2024-07-01 | 10.23 | $10.25 | 3169 |
| 2024-06-28 | 10.22 | $10.22 | 19057 |
| 2024-06-27 | 10.23 | $10.24 | 1757 |
| 2024-06-26 | 10.23 | $10.22 | — |
| 2024-06-25 | 10.23 | $10.22 | 176 |
| 2024-06-24 | 10.23 | $10.20 | 3083 |
| 2024-06-21 | 10.23 | $10.20 | — |
| 2024-06-20 | 10.24 | $10.20 | — |
| 2024-06-18 | 10.24 | $10.20 | 300 |
| 2024-06-17 | 10.25 | $10.20 | 4691 |
| 2024-06-14 | 10.26 | $10.24 | 300 |
| 2024-06-13 | 10.26 | $10.24 | 206 |
| 2024-06-12 | 10.26 | $10.24 | 1400 |
| 2024-06-11 | 10.27 | $10.26 | — |
| 2024-06-10 | 10.27 | $10.26 | — |
| 2024-06-07 | 10.27 | $10.26 | — |
| 2024-06-06 | 10.27 | $10.26 | — |
| 2024-06-05 | 10.28 | $10.26 | — |
| 2024-06-04 | 10.28 | $10.26 | — |
| 2024-06-03 | 10.28 | $10.26 | — |
| 2024-05-31 | 10.29 | $10.26 | — |
| 2024-05-30 | 10.29 | $10.26 | 100 |
| 2024-05-29 | 10.29 | $10.26 | 300 |
| 2024-05-28 | 10.30 | $10.26 | — |
| 2024-05-24 | 10.30 | $10.26 | — |
| 2024-05-23 | 10.31 | $10.26 | 122 |
| 2024-05-22 | 10.31 | $10.25 | 108 |
| 2024-05-21 | 10.32 | $10.25 | 434 |
| 2024-05-20 | 10.32 | $10.34 | 379 |
| 2024-05-17 | 10.32 | $10.34 | 329 |
| 2024-05-16 | 10.32 | $10.34 | — |
| 2024-05-15 | 10.31 | $10.34 | 604 |
| 2024-05-14 | 10.31 | $10.34 | — |
| 2024-05-13 | 10.31 | $10.34 | — |
| 2024-05-10 | 10.31 | $10.34 | 300 |
| 2024-05-09 | 10.30 | $10.34 | 736 |
| 2024-05-08 | 10.30 | $10.25 | 641 |
| 2024-05-07 | 10.31 | $10.34 | 718 |
| 2024-05-06 | 10.30 | $10.24 | 878 |
| 2024-05-03 | 10.31 | $10.34 | — |
| 2024-05-02 | 10.31 | $10.34 | 2577 |
| 2024-05-01 | 10.31 | $10.24 | 1004 |
| 2024-04-30 | 10.31 | $10.35 | 525 |
| 2024-04-29 | 10.31 | $10.26 | 100 |
| 2024-04-26 | 10.32 | $10.29 | — |
| 2024-04-25 | 10.32 | $10.29 | 2056 |
| 2024-04-24 | 10.32 | $10.34 | — |
| 2024-04-23 | 10.32 | $10.34 | 3211 |
| 2024-04-22 | 10.32 | $10.25 | 1584 |
| 2024-04-19 | 10.33 | $10.25 | 11198 |
| 2024-04-18 | 10.34 | $10.34 | — |
| 2024-04-17 | 10.33 | $10.34 | — |
| 2024-04-16 | 10.33 | $10.34 | 805 |
| 2024-04-15 | 10.33 | $10.33 | 1936 |
| 2024-04-12 | 10.33 | $10.34 | 4391 |
| 2024-04-11 | 10.33 | $10.34 | 1505 |
| 2024-04-10 | 10.32 | $10.35 | — |
| 2024-04-09 | 10.32 | $10.35 | — |
| 2024-04-08 | 10.32 | $10.35 | 212 |
| 2024-04-05 | 10.31 | $10.23 | 200 |
| 2024-04-04 | 10.32 | $10.34 | 21555 |
| 2024-04-03 | 10.32 | $10.32 | 100 |
| 2024-04-02 | 10.32 | $10.45 | 100 |
| 2024-04-01 | 10.31 | $10.32 | 3265 |
| 2024-03-28 | 10.31 | $10.40 | 74646 |
| 2024-03-27 | 10.30 | $10.31 | 473 |
| 2024-03-26 | 10.30 | $10.25 | 6613 |
| 2024-03-25 | 10.31 | $10.26 | 211 |
| 2024-03-22 | 10.32 | $10.25 | 2820 |
| 2024-03-21 | 10.33 | $10.30 | 1521 |
| 2024-03-20 | 10.33 | $10.29 | — |
| 2024-03-19 | 10.34 | $10.29 | 683 |
| 2024-03-18 | 10.35 | $10.22 | 18166 |
| 2024-03-15 | 10.36 | $10.40 | 1045 |
| 2024-03-14 | 10.36 | $10.39 | 2021 |
| 2024-03-13 | 10.36 | $10.40 | 2268 |
| 2024-03-12 | 10.36 | $10.25 | 5503 |
| 2024-03-11 | 10.37 | $10.26 | 107 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
8.43
2026-07-16
Close Price
$8.31
Vol: 347278
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.46
Average
10.44
Maximum
13.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 8.43 | $8.31 | 347278 |
| 2026-07-15 | 8.43 | $8.41 | 468300 |
| 2026-07-14 | 8.42 | $8.82 | 424400 |
| 2026-07-13 | 8.31 | $8.52 | 495300 |
| 2026-07-10 | 8.25 | $8.32 | 389512 |
| 2026-07-09 | 8.22 | $9.09 | 558900 |
| 2026-07-08 | 8.03 | $9.02 | 723652 |
| 2026-07-07 | 7.82 | $8.29 | 369400 |
| 2026-07-06 | 7.73 | $8.41 | 263900 |
| 2026-07-02 | 7.60 | $8.11 | 401580 |
| 2026-07-01 | 7.51 | $7.80 | 479400 |
| 2026-06-30 | 7.47 | $7.62 | 397500 |
| 2026-06-29 | 7.47 | $7.66 | 235826 |
| 2026-06-26 | 7.46 | $7.40 | 716000 |
| 2026-06-25 | 7.51 | $7.69 | 475208 |
| 2026-06-24 | 7.51 | $7.44 | 357700 |
| 2026-06-23 | 7.56 | $7.50 | 805701 |
| 2026-06-22 | 7.60 | $7.87 | 939129 |
| 2026-06-18 | 7.58 | $7.56 | 2.3M |
| 2026-06-17 | 7.62 | $7.68 | 557300 |
| 2026-06-16 | 7.65 | $7.73 | 551143 |
| 2026-06-15 | 7.66 | $7.73 | 344700 |
| 2026-06-12 | 7.69 | $7.75 | 227617 |
| 2026-06-11 | 7.71 | $7.46 | 286081 |
| 2026-06-10 | 7.81 | $7.12 | 308100 |
| 2026-06-09 | 7.99 | $7.26 | 526212 |
| 2026-06-08 | 8.17 | $7.78 | 206708 |
| 2026-06-05 | 8.27 | $7.81 | 306636 |
| 2026-06-04 | 8.39 | $8.23 | 93748 |
| 2026-06-03 | 8.43 | $8.03 | 174700 |
| 2026-06-02 | 8.53 | $8.27 | 135539 |
| 2026-06-01 | 8.59 | $8.55 | 187931 |
| 2026-05-29 | 8.60 | $8.97 | 246400 |
| 2026-05-28 | 8.52 | $8.84 | 124324 |
| 2026-05-27 | 8.46 | $8.53 | 531800 |
| 2026-05-26 | 8.45 | $8.37 | 416462 |
| 2026-05-22 | 8.48 | $8.55 | 747200 |
| 2026-05-21 | 8.47 | $9.11 | 497300 |
| 2026-05-20 | 8.35 | $8.81 | 461400 |
| 2026-05-19 | 8.27 | $8.72 | 629752 |
| 2026-05-18 | 8.20 | $8.75 | 558900 |
| 2026-05-15 | 8.11 | $8.51 | 816016 |
| 2026-05-14 | 8.06 | $8.51 | 343231 |
| 2026-05-13 | 8.00 | $8.08 | 284706 |
| 2026-05-12 | 8.02 | $8.13 | 224500 |
| 2026-05-11 | 8.05 | $7.89 | 468105 |
| 2026-05-08 | 8.12 | $7.66 | 238200 |
| 2026-05-07 | 8.27 | $7.86 | 464876 |
| 2026-05-06 | 8.39 | $8.33 | 168349 |
| 2026-05-05 | 8.44 | $8.27 | 173600 |
| 2026-05-04 | 8.50 | $8.46 | 239633 |
| 2026-05-01 | 8.54 | $8.39 | 178800 |
| 2026-04-30 | 8.61 | $8.41 | 357130 |
| 2026-04-29 | 8.68 | $8.06 | 573300 |
| 2026-04-28 | 8.83 | $8.80 | 461704 |
| 2026-04-27 | 8.86 | $8.79 | 525444 |
| 2026-04-24 | 8.90 | $8.78 | 385146 |
| 2026-04-23 | 8.94 | $8.97 | 395214 |
| 2026-04-22 | 8.95 | $8.87 | 796531 |
| 2026-04-21 | 8.98 | $9.46 | 908500 |
| 2026-04-20 | 8.90 | $9.26 | 872944 |
| 2026-04-17 | 8.85 | $9.35 | 586335 |
| 2026-04-16 | 8.77 | $9.22 | 244478 |
| 2026-04-15 | 8.71 | $9.39 | 535984 |
| 2026-04-14 | 8.60 | $9.18 | 584400 |
| 2026-04-13 | 8.52 | $8.95 | 931423 |
| 2026-04-10 | 8.48 | $8.40 | 290236 |
| 2026-04-09 | 8.56 | $8.86 | 353928 |
| 2026-04-08 | 8.55 | $8.64 | 421300 |
| 2026-04-07 | 8.58 | $8.40 | 380115 |
| 2026-04-06 | 8.68 | $8.91 | 519322 |
| 2026-04-02 | 8.69 | $8.91 | 164900 |
| 2026-04-01 | 8.71 | $9.03 | 325200 |
| 2026-03-31 | 8.70 | $8.95 | 196100 |
| 2026-03-30 | 8.71 | $8.68 | 122600 |
| 2026-03-27 | 8.79 | $8.88 | 143749 |
| 2026-03-26 | 8.84 | $9.23 | 68900 |
| 2026-03-25 | 8.82 | $9.25 | 97800 |
| 2026-03-24 | 8.81 | $8.72 | 125702 |
| 2026-03-23 | 8.90 | $8.81 | 101416 |
| 2026-03-20 | 9.00 | $8.68 | 193407 |
| 2026-03-19 | 9.14 | $9.05 | 78900 |
| 2026-03-18 | 9.23 | $8.88 | 167400 |
| 2026-03-17 | 9.38 | $9.48 | 127729 |
| 2026-03-16 | 9.43 | $9.11 | 114493 |
| 2026-03-13 | 9.56 | $9.09 | 191900 |
| 2026-03-12 | 9.73 | $9.13 | 215828 |
| 2026-03-11 | 9.91 | $9.99 | 114600 |
| 2026-03-10 | 9.95 | $10.19 | 153434 |
| 2026-03-09 | 9.95 | $10.31 | 151318 |
| 2026-03-06 | 9.94 | $10.42 | 370334 |
| 2026-03-05 | 9.89 | $9.89 | 165300 |
| 2026-03-04 | 9.96 | $10.17 | 284700 |
| 2026-03-03 | 9.98 | $9.74 | 118300 |
| 2026-03-02 | 10.11 | $10.08 | 184900 |
| 2026-02-27 | 10.18 | $10.03 | 167900 |
| 2026-02-26 | 10.27 | $10.25 | 440200 |
| 2026-02-25 | 10.34 | $10.30 | 187006 |
| 2026-02-24 | 10.41 | $10.32 | 382400 |
| 2026-02-23 | 10.50 | $10.15 | 359439 |
| 2026-02-20 | 10.63 | $9.98 | 205738 |
| 2026-02-19 | 10.83 | $10.12 | 350700 |
| 2026-02-18 | 11.03 | $10.71 | 555005 |
| 2026-02-17 | 11.14 | $10.66 | 218730 |
| 2026-02-13 | 11.28 | $11.25 | 218837 |
| 2026-02-12 | 11.32 | $11.42 | 323302 |
| 2026-02-11 | 11.34 | $12.04 | 321017 |
| 2026-02-10 | 11.23 | $10.84 | 335517 |
| 2026-02-09 | 11.35 | $10.68 | 180200 |
| 2026-02-06 | 11.53 | $10.70 | 520902 |
| 2026-02-05 | 11.74 | $10.15 | 470027 |
| 2026-02-04 | 12.09 | $11.69 | 222022 |
| 2026-02-03 | 12.18 | $11.88 | 128800 |
| 2026-02-02 | 12.25 | $12.03 | 154241 |
| 2026-01-30 | 12.29 | $11.72 | 158736 |
| 2026-01-29 | 12.40 | $12.50 | 252926 |
| 2026-01-28 | 12.37 | $12.98 | 173100 |
| 2026-01-27 | 12.23 | $13.61 | 320206 |
| 2026-01-26 | 11.94 | $12.55 | 201506 |
| 2026-01-23 | 11.82 | $12.62 | 419300 |
| 2026-01-22 | 11.67 | $11.25 | 168800 |
| 2026-01-21 | 11.78 | $11.39 | 344114 |
| 2026-01-20 | 11.89 | $11.46 | 299927 |
| 2026-01-16 | 11.99 | $11.42 | 197900 |
| 2026-01-15 | 12.13 | $11.50 | 126345 |
| 2026-01-14 | 12.27 | $12.04 | 101207 |
| 2026-01-13 | 12.32 | $11.51 | 710211 |
| 2026-01-12 | 12.48 | $12.67 | 438524 |
| 2026-01-09 | 12.43 | $13.19 | 799000 |
| 2026-01-08 | 12.26 | $13.30 | 760181 |
| 2026-01-07 | 12.04 | $12.10 | 1.0M |
| 2026-01-06 | 12.04 | $11.59 | 174364 |
| 2026-01-05 | 12.15 | $11.34 | 717900 |
| 2026-01-02 | 12.32 | $12.29 | 198600 |
| 2025-12-31 | 12.32 | $12.52 | 104200 |
| 2025-12-30 | 12.28 | $12.37 | 107048 |
| 2025-12-29 | 12.26 | $12.44 | 146500 |
| 2025-12-26 | 12.22 | $12.33 | 95329 |
| 2025-12-24 | 12.20 | $12.20 | 65700 |
| 2025-12-23 | 12.20 | $11.93 | 112847 |
| 2025-12-22 | 12.26 | $12.18 | 170500 |
| 2025-12-19 | 12.28 | $12.52 | 671465 |
| 2025-12-18 | 12.23 | $12.06 | 131500 |
| 2025-12-17 | 12.27 | $11.43 | 120100 |
| 2025-12-16 | 12.45 | $11.85 | 140324 |
| 2025-12-15 | 12.56 | $12.00 | 124243 |
| 2025-12-12 | 12.66 | $12.59 | 124200 |
| 2025-12-11 | 12.66 | $12.84 | 76200 |
| 2025-12-10 | 12.59 | $12.88 | 148179 |
| 2025-12-09 | 12.51 | $12.53 | 204613 |
| 2025-12-08 | 12.49 | $13.14 | 168569 |
| 2025-12-05 | 12.34 | $13.69 | 549318 |
| 2025-12-04 | 12.04 | $11.54 | 346507 |
| 2025-12-03 | 12.15 | $11.07 | 246728 |
| 2025-12-02 | 12.38 | $11.35 | 194511 |
| 2025-12-01 | 12.58 | $12.21 | 163813 |
| 2025-11-28 | 12.64 | $12.31 | 38000 |
| 2025-11-26 | 12.68 | $12.18 | 98900 |
| 2025-11-25 | 12.75 | $12.36 | 97424 |
| 2025-11-24 | 12.79 | $12.29 | 98700 |
| 2025-11-21 | 12.86 | $12.39 | 114104 |
| 2025-11-20 | 12.91 | $12.18 | 77000 |
| 2025-11-19 | 13.01 | $12.68 | 131200 |
| 2025-11-18 | 13.01 | $13.48 | 146200 |
| 2025-11-17 | 12.85 | $13.73 | 418184 |
| 2025-11-14 | 12.61 | $13.12 | 130400 |
| 2025-11-13 | 12.45 | $12.38 | 54334 |
| 2025-11-12 | 12.42 | $12.63 | 54692 |
| 2025-11-11 | 12.33 | $12.75 | 118200 |
| 2025-11-10 | 12.20 | $12.69 | 183600 |
| 2025-11-07 | 12.06 | $12.15 | 118342 |
| 2025-11-06 | 12.01 | $12.25 | 116700 |
| 2025-11-05 | 11.92 | $12.40 | 102700 |
| 2025-11-04 | 11.79 | $12.10 | 154600 |
| 2025-11-03 | 11.71 | $12.29 | 160146 |
| 2025-10-31 | 11.56 | $11.94 | 66700 |
| 2025-10-30 | 11.47 | $12.00 | 264347 |
| 2025-10-29 | 11.35 | $11.57 | 106300 |
| 2025-10-28 | 11.30 | $11.25 | 158449 |
| 2025-10-27 | 11.31 | $11.31 | 66200 |
| 2025-10-24 | 11.31 | $10.96 | 107300 |
| 2025-10-23 | 11.38 | $10.87 | 72800 |
| 2025-10-22 | 11.48 | $10.56 | 372828 |
| 2025-10-21 | 11.66 | $11.02 | 204500 |
| 2025-10-20 | 11.78 | $11.25 | 74214 |
| 2025-10-17 | 11.86 | $11.15 | 117621 |
| 2025-10-16 | 11.98 | $11.40 | 157800 |
| 2025-10-15 | 12.06 | $11.95 | 164018 |
| 2025-10-14 | 12.03 | $10.98 | 473341 |
| 2025-10-13 | 12.20 | $11.46 | 412000 |
| 2025-10-10 | 12.29 | $11.82 | 206026 |
| 2025-10-09 | 12.33 | $12.37 | 299416 |
| 2025-10-08 | 12.24 | $12.03 | 160100 |
| 2025-10-07 | 12.21 | $12.21 | 151003 |
| 2025-10-06 | 12.14 | $12.53 | 181504 |
| 2025-10-03 | 11.98 | $12.36 | 115800 |
| 2025-10-02 | 11.82 | $12.44 | 138300 |
| 2025-10-01 | 11.62 | $12.03 | 130700 |
| 2025-09-30 | 11.48 | $11.58 | 217116 |
| 2025-09-29 | 11.40 | $11.47 | 466700 |
| 2025-09-26 | 11.33 | $11.70 | 122300 |
| 2025-09-25 | 11.20 | $11.82 | 275031 |
| 2025-09-24 | 11.02 | $11.38 | 128904 |
| 2025-09-23 | 10.90 | $11.25 | 224200 |
| 2025-09-22 | 10.78 | $12.09 | 216418 |
| 2025-09-19 | 10.47 | $11.42 | 3.2M |
| 2025-09-18 | 10.25 | $10.82 | 331300 |
| 2025-09-17 | 10.12 | $10.79 | 379325 |
| 2025-09-16 | 9.97 | $9.99 | 279900 |
| 2025-09-15 | 9.97 | $9.73 | 182701 |
| 2025-09-12 | 10.03 | $10.39 | 194441 |
| 2025-09-11 | 9.95 | $10.17 | 213600 |
| 2025-09-10 | 9.91 | $10.05 | 173600 |
| 2025-09-09 | 9.89 | $10.23 | 214623 |
| 2025-09-08 | 9.82 | $11.01 | 795617 |
| 2025-09-05 | 9.59 | $9.90 | 132300 |
| 2025-09-04 | 9.55 | $10.08 | 298533 |
| 2025-09-03 | 9.46 | $9.84 | 77101 |
| 2025-09-02 | 9.42 | $9.58 | 220300 |
| 2025-08-29 | 9.42 | $8.94 | 244900 |
| 2025-08-28 | 9.57 | $9.45 | 108039 |
| 2025-08-27 | 9.63 | $9.30 | 145800 |
| 2025-08-26 | 9.73 | $9.59 | 286134 |
| 2025-08-25 | 9.79 | $9.71 | 336621 |
| 2025-08-22 | 9.84 | $8.84 | 169100 |
| 2025-08-21 | 10.07 | $9.66 | 28900 |
| 2025-08-20 | 10.18 | $9.63 | 212900 |
| 2025-08-19 | 10.31 | $10.20 | 174300 |
| 2025-08-18 | 10.34 | $12.08 | 142224 |
| 2025-08-15 | 9.97 | $10.65 | 81800 |
| 2025-08-14 | 9.85 | $9.99 | 80183 |
| 2025-08-13 | 9.86 | $9.79 | 501600 |
| 2025-08-12 | 9.91 | $9.65 | 181104 |
| 2025-08-11 | 9.99 | $9.90 | 129296 |
| 2025-08-08 | 10.04 | $10.06 | 55100 |
| 2025-08-07 | 10.07 | $10.00 | 71300 |
| 2025-08-06 | 10.11 | $9.89 | 107000 |
| 2025-08-05 | 10.18 | $9.15 | 46241 |
| 2025-08-04 | 10.43 | $9.50 | 58436 |
| 2025-08-01 | 10.64 | $10.43 | 12000 |
| 2025-07-31 | 10.68 | $10.60 | 14315 |
| 2025-07-30 | 10.70 | $10.71 | 99916 |
| 2025-07-29 | 10.70 | $10.73 | 246200 |
| 2025-07-28 | 10.70 | $10.72 | 40304 |
| 2025-07-25 | 10.69 | $10.70 | 3000 |
| 2025-07-24 | 10.69 | $10.73 | 458200 |
| 2025-07-23 | 10.69 | $10.69 | 155200 |
| 2025-07-22 | 10.69 | $10.75 | 124724 |
| 2025-07-21 | 10.68 | $10.73 | 307337 |
| 2025-07-18 | 10.67 | $10.75 | 113102 |
| 2025-07-17 | 10.66 | $10.70 | 436700 |
| 2025-07-16 | 10.65 | $10.68 | 21600 |
| 2025-07-15 | 10.65 | $10.72 | 11445 |
| 2025-07-14 | 10.64 | $10.67 | 5200 |
| 2025-07-11 | 10.64 | $10.67 | 7200 |
| 2025-07-10 | 10.64 | $10.66 | 4000 |
| 2025-07-09 | 10.64 | $10.72 | 34600 |
| 2025-07-08 | 10.64 | $10.62 | 6700 |
| 2025-07-07 | 10.65 | $10.64 | 813 |
| 2025-07-03 | 10.65 | $10.64 | 15700 |
| 2025-07-02 | 10.66 | $10.60 | 51520 |
| 2025-07-01 | 10.69 | $10.64 | 6339 |
| 2025-06-30 | 10.70 | $10.62 | 700 |
| 2025-06-27 | 10.72 | $10.65 | 12113 |
| 2025-06-26 | 10.74 | $10.65 | 31025 |
| 2025-06-25 | 10.77 | $10.73 | 11439 |
| 2025-06-24 | 10.78 | $10.70 | 7329 |
| 2025-06-23 | 10.80 | $10.70 | 14400 |
| 2025-06-20 | 10.82 | $10.70 | 413800 |
| 2025-06-18 | 10.85 | $10.86 | 26309 |
| 2025-06-17 | 10.84 | $10.90 | 501800 |
| 2025-06-16 | 10.83 | $10.82 | 22800 |
| 2025-06-13 | 10.83 | $10.83 | 30610 |
| 2025-06-12 | 10.83 | $10.83 | 32103 |
| 2025-06-11 | 10.84 | $10.83 | 123800 |
| 2025-06-10 | 10.84 | $10.80 | 23005 |
| 2025-06-09 | 10.84 | $10.88 | 217044 |
| 2025-06-06 | 10.84 | $10.89 | 383428 |
| 2025-06-05 | 10.82 | $10.89 | 21600 |
| 2025-06-04 | 10.81 | $10.81 | 5312 |
| 2025-06-03 | 10.81 | $10.89 | 99600 |
| 2025-06-02 | 10.80 | $10.72 | 2419 |
| 2025-05-30 | 10.81 | $10.75 | 18240 |
| 2025-05-29 | 10.83 | $10.80 | 3207 |
| 2025-05-28 | 10.84 | $10.82 | 2600 |
| 2025-05-27 | 10.84 | $10.80 | 3812 |
| 2025-05-23 | 10.85 | $10.84 | 1300 |
| 2025-05-22 | 10.85 | $10.82 | 39037 |
| 2025-05-21 | 10.85 | $10.82 | 6100 |
| 2025-05-20 | 10.86 | $10.85 | 300 |
| 2025-05-19 | 10.86 | $10.85 | — |
| 2025-05-16 | 10.86 | $10.85 | 1844 |
| 2025-05-15 | 10.86 | $10.85 | — |
| 2025-05-14 | 10.87 | $10.85 | — |
| 2025-05-13 | 10.87 | $10.85 | — |
| 2025-05-12 | 10.87 | $10.85 | — |
| 2025-05-09 | 10.87 | $10.85 | 1417 |
| 2025-05-08 | 10.87 | $10.85 | — |
| 2025-05-07 | 10.87 | $10.85 | 4700 |
| 2025-05-06 | 10.87 | $10.86 | 3240 |
| 2025-05-05 | 10.87 | $10.85 | 6640 |
| 2025-05-02 | 10.88 | $10.86 | 7900 |
| 2025-05-01 | 10.88 | $10.85 | 1048 |
| 2025-04-30 | 10.88 | $10.90 | — |
| 2025-04-29 | 10.87 | $10.90 | 128 |
| 2025-04-28 | 10.86 | $11.00 | 33229 |
| 2025-04-25 | 10.83 | $11.01 | 12415 |
| 2025-04-24 | 10.79 | $10.80 | 4506 |
| 2025-04-23 | 10.78 | $10.74 | — |
| 2025-04-22 | 10.79 | $10.74 | 1933 |
| 2025-04-21 | 10.80 | $10.77 | 10400 |
| 2025-04-17 | 10.81 | $10.77 | 300 |
| 2025-04-16 | 10.82 | $10.79 | 6806 |
| 2025-04-15 | 10.82 | $10.89 | — |
| 2025-04-14 | 10.80 | $10.89 | 1300 |
| 2025-04-11 | 10.79 | $10.82 | 56616 |
| 2025-04-10 | 10.78 | $10.70 | 4100 |
| 2025-04-09 | 10.79 | $10.66 | 5844 |
| 2025-04-08 | 10.82 | $10.67 | 152823 |
| 2025-04-07 | 10.85 | $10.80 | 1300 |
| 2025-04-04 | 10.86 | $10.81 | 1018 |
| 2025-04-03 | 10.87 | $10.86 | — |
| 2025-04-02 | 10.86 | $10.86 | — |
| 2025-04-01 | 10.86 | $10.86 | 8937 |
| 2025-03-31 | 10.85 | $11.30 | 125608 |
| 2025-03-28 | 10.75 | $10.77 | 52500 |
| 2025-03-27 | 10.75 | $10.75 | — |
| 2025-03-26 | 10.75 | $10.75 | 42595 |
| 2025-03-25 | 10.75 | $10.66 | 32600 |
| 2025-03-24 | 10.77 | $10.77 | 16226 |
| 2025-03-21 | 10.77 | $10.77 | 5224 |
| 2025-03-20 | 10.76 | $10.73 | — |
| 2025-03-19 | 10.77 | $10.73 | 105 |
| 2025-03-18 | 10.78 | $10.75 | 62300 |
| 2025-03-17 | 10.78 | $10.75 | 2415 |
| 2025-03-14 | 10.79 | $10.77 | 99600 |
| 2025-03-13 | 10.79 | $10.79 | 914 |
| 2025-03-12 | 10.79 | $10.72 | 722 |
| 2025-03-11 | 10.80 | $10.70 | 38100 |
| 2025-03-10 | 10.82 | $10.70 | 6800 |
| 2025-03-07 | 10.84 | $10.84 | 3346 |
| 2025-03-06 | 10.83 | $10.79 | 210402 |
| 2025-03-05 | 10.84 | $10.85 | 413400 |
| 2025-03-04 | 10.83 | $10.82 | 9100 |
| 2025-03-03 | 10.82 | $10.89 | 385770 |
| 2025-02-28 | 10.80 | $11.05 | 933010 |
| 2025-02-27 | 10.75 | $10.80 | 620 |
| 2025-02-26 | 10.73 | $10.73 | 1001 |
| 2025-02-25 | 10.73 | $10.70 | 5400 |
| 2025-02-24 | 10.74 | $10.70 | 702 |
| 2025-02-21 | 10.74 | $10.70 | — |
| 2025-02-20 | 10.75 | $10.70 | 502 |
| 2025-02-19 | 10.75 | $10.70 | 2300 |
| 2025-02-18 | 10.76 | $10.80 | 3000 |
| 2025-02-14 | 10.75 | $10.70 | 900 |
| 2025-02-13 | 10.76 | $10.70 | 320 |
| 2025-02-12 | 10.76 | $10.80 | — |
| 2025-02-11 | 10.75 | $10.80 | — |
| 2025-02-10 | 10.74 | $10.80 | 104 |
| 2025-02-07 | 10.72 | $10.80 | — |
| 2025-02-06 | 10.70 | $10.80 | 104 |
| 2025-02-05 | 10.68 | $10.70 | — |
| 2025-02-04 | 10.67 | $10.70 | 549 |
| 2025-02-03 | 10.66 | $10.68 | 846 |
| 2025-01-31 | 10.66 | $10.70 | 7186 |
| 2025-01-30 | 10.65 | $10.70 | 300 |
| 2025-01-29 | 10.63 | $10.70 | 204 |
| 2025-01-28 | 10.62 | $10.65 | 626 |
| 2025-01-27 | 10.62 | $10.65 | 400 |
| 2025-01-24 | 10.61 | $10.70 | 20213 |
| 2025-01-23 | 10.59 | $10.51 | — |
| 2025-01-22 | 10.61 | $10.51 | — |
| 2025-01-21 | 10.64 | $10.51 | — |
| 2025-01-17 | 10.67 | $10.51 | 1900 |
| 2025-01-16 | 10.70 | $10.60 | 1636 |
| 2025-01-15 | 10.72 | $10.48 | — |
| 2025-01-14 | 10.76 | $10.48 | 1000 |
| 2025-01-13 | 10.82 | $10.69 | 103 |
| 2025-01-10 | 10.83 | $10.50 | 104124 |
| 2025-01-08 | 10.89 | $10.93 | — |
| 2025-01-07 | 10.87 | $10.93 | 401 |
| 2025-01-06 | 10.85 | $10.99 | — |
| 2025-01-03 | 10.80 | $10.99 | — |
| 2025-01-02 | 10.75 | $10.99 | 38654 |
| 2024-12-31 | 10.69 | $10.50 | 5700 |
| 2024-12-30 | 10.73 | $10.97 | 3300 |
| 2024-12-27 | 10.67 | $10.72 | 5300 |
| 2024-12-26 | 10.65 | $10.41 | — |
| 2024-12-24 | 10.69 | $10.41 | 1000 |
| 2024-12-23 | 10.74 | $10.80 | — |
| 2024-12-20 | 10.72 | $10.80 | — |
| 2024-12-19 | 10.69 | $10.80 | — |
| 2024-12-18 | 10.66 | $10.80 | — |
| 2024-12-17 | 10.62 | $10.80 | 78625 |
| 2024-12-16 | 10.57 | $10.70 | 2032 |
| 2024-12-13 | 10.54 | $10.65 | 102 |
| 2024-12-12 | 10.52 | $10.65 | 800 |
| 2024-12-11 | 10.48 | $10.55 | — |
| 2024-12-10 | 10.47 | $10.55 | 8008 |
| 2024-12-09 | 10.45 | $10.45 | — |
| 2024-12-06 | 10.45 | $10.45 | — |
| 2024-12-05 | 10.45 | $10.45 | — |
| 2024-12-04 | 10.46 | $10.45 | — |
| 2024-12-03 | 10.46 | $10.45 | 152002 |
| 2024-12-02 | 10.46 | $10.50 | 1600 |
| 2024-11-29 | 10.45 | $10.45 | — |
| 2024-11-27 | 10.45 | $10.45 | 3917 |
| 2024-11-26 | 10.45 | $10.42 | — |
| 2024-11-25 | 10.46 | $10.42 | — |
| 2024-11-22 | 10.47 | $10.42 | — |
| 2024-11-21 | 10.47 | $10.42 | — |
| 2024-11-20 | 10.49 | $10.42 | — |
| 2024-11-19 | 10.50 | $10.42 | — |
| 2024-11-18 | 10.51 | $10.42 | 5823 |
| 2024-11-15 | 10.53 | $10.58 | 2713 |
| 2024-11-14 | 10.51 | $10.53 | 805 |
| 2024-11-13 | 10.51 | $10.53 | 2400 |
| 2024-11-12 | 10.50 | $10.52 | 22400 |
| 2024-11-11 | 10.49 | $10.47 | 3075 |
| 2024-11-08 | 10.49 | $10.54 | 2535 |
| 2024-11-07 | 10.48 | $10.45 | 1900 |
| 2024-11-06 | 10.49 | $10.45 | 8500 |
| 2024-11-05 | 10.49 | $10.45 | 86135 |
| 2024-11-04 | 10.50 | $10.55 | 911 |
| 2024-11-01 | 10.48 | $10.59 | 6300 |
| 2024-10-31 | 10.46 | $10.42 | 31104 |
| 2024-10-30 | 10.46 | $10.50 | — |
| 2024-10-29 | 10.45 | $10.50 | 5740 |
| 2024-10-28 | 10.44 | $10.50 | 13000 |
| 2024-10-25 | 10.43 | $10.49 | — |
| 2024-10-24 | 10.41 | $10.49 | 100 |
| 2024-10-23 | 10.40 | $10.35 | — |
| 2024-10-22 | 10.41 | $10.35 | — |
| 2024-10-21 | 10.42 | $10.35 | 699 |
| 2024-10-18 | 10.44 | $10.36 | — |
| 2024-10-17 | 10.45 | $10.36 | 2517 |
| 2024-10-16 | 10.47 | $10.50 | — |
| 2024-10-15 | 10.46 | $10.50 | — |
| 2024-10-14 | 10.45 | $10.50 | — |
| 2024-10-11 | 10.44 | $10.50 | — |
| 2024-10-10 | 10.42 | $10.50 | 1900 |
| 2024-10-09 | 10.40 | $10.35 | — |
| 2024-10-08 | 10.42 | $10.35 | — |
| 2024-10-07 | 10.43 | $10.35 | 88128 |
| 2024-10-04 | 10.44 | $10.43 | — |
| 2024-10-03 | 10.44 | $10.43 | — |
| 2024-10-02 | 10.44 | $10.43 | — |
| 2024-10-01 | 10.45 | $10.43 | 152372 |
| 2024-09-30 | 10.45 | $10.45 | 1200 |
| 2024-09-27 | 10.44 | $10.45 | 34000 |
| 2024-09-26 | 10.44 | $10.45 | — |
| 2024-09-25 | 10.43 | $10.45 | — |
| 2024-09-24 | 10.43 | $10.45 | — |
| 2024-09-23 | 10.42 | $10.45 | — |
| 2024-09-20 | 10.41 | $10.45 | — |
| 2024-09-19 | 10.40 | $10.45 | 2100 |
| 2024-09-18 | 10.39 | $10.35 | 1000 |
| 2024-09-17 | 10.39 | $10.35 | 1300 |
| 2024-09-16 | 10.40 | $10.40 | — |
| 2024-09-13 | 10.40 | $10.40 | — |
| 2024-09-12 | 10.40 | $10.40 | 113 |
| 2024-09-11 | 10.40 | $10.44 | — |
| 2024-09-10 | 10.39 | $10.44 | 403 |
| 2024-09-09 | 10.37 | $10.35 | 200 |
| 2024-09-06 | 10.38 | $10.41 | 12116 |
| 2024-09-05 | 10.37 | $10.33 | 2600 |
| 2024-09-04 | 10.38 | $10.40 | 500 |
| 2024-09-03 | 10.38 | $10.40 | 400 |
| 2024-08-30 | 10.37 | $10.31 | — |
| 2024-08-29 | 10.38 | $10.31 | 145121 |
| 2024-08-28 | 10.39 | $10.28 | 1633 |
| 2024-08-27 | 10.42 | $10.40 | — |
| 2024-08-26 | 10.42 | $10.40 | — |
| 2024-08-23 | 10.42 | $10.40 | 706 |
| 2024-08-22 | 10.42 | $10.41 | 200 |
| 2024-08-21 | 10.41 | $10.39 | 2821 |
| 2024-08-20 | 10.41 | $10.40 | — |
| 2024-08-19 | 10.41 | $10.40 | 1300 |
| 2024-08-16 | 10.41 | $10.40 | 100 |
| 2024-08-15 | 10.41 | $10.40 | 600 |
| 2024-08-14 | 10.41 | $10.40 | 600 |
| 2024-08-13 | 10.40 | $10.40 | — |
| 2024-08-12 | 10.40 | $10.40 | — |
| 2024-08-09 | 10.40 | $10.40 | — |
| 2024-08-08 | 10.39 | $10.40 | — |
| 2024-08-07 | 10.38 | $10.40 | — |
| 2024-08-06 | 10.38 | $10.40 | 800 |
| 2024-08-05 | 10.37 | $10.39 | — |
| 2024-08-02 | 10.36 | $10.39 | 8800 |
| 2024-08-01 | 10.34 | $10.34 | 12919 |
| 2024-07-31 | 10.34 | $10.39 | 1441 |
| 2024-07-30 | 10.33 | $10.31 | 2017 |
| 2024-07-29 | 10.33 | $10.30 | — |
| 2024-07-26 | 10.33 | $10.30 | 202 |
| 2024-07-25 | 10.34 | $10.36 | 514 |
| 2024-07-24 | 10.33 | $10.36 | 5300 |
| 2024-07-23 | 10.31 | $10.31 | 200 |
| 2024-07-22 | 10.31 | $10.40 | 1111 |
| 2024-07-19 | 10.29 | $10.39 | 5614 |
| 2024-07-18 | 10.27 | $10.36 | — |
| 2024-07-17 | 10.25 | $10.36 | 20021 |
| 2024-07-16 | 10.22 | $10.25 | 1017 |
| 2024-07-15 | 10.22 | $10.21 | 10030 |
| 2024-07-12 | 10.22 | $10.20 | 19305 |
| 2024-07-11 | 10.23 | $10.24 | 849 |
| 2024-07-10 | 10.22 | $10.29 | 4452 |
| 2024-07-09 | 10.21 | $10.25 | 584 |
| 2024-07-08 | 10.20 | $10.21 | — |
| 2024-07-05 | 10.21 | $10.21 | 380 |
| 2024-07-03 | 10.21 | $10.20 | — |
| 2024-07-02 | 10.21 | $10.20 | 852 |
| 2024-07-01 | 10.22 | $10.25 | 3169 |
| 2024-06-28 | 10.21 | $10.22 | 19057 |
| 2024-06-27 | 10.21 | $10.24 | 1757 |
| 2024-06-26 | 10.21 | $10.22 | — |
| 2024-06-25 | 10.21 | $10.22 | 176 |
| 2024-06-24 | 10.21 | $10.20 | 3083 |
| 2024-06-21 | 10.21 | $10.20 | — |
| 2024-06-20 | 10.22 | $10.20 | — |
| 2024-06-18 | 10.23 | $10.20 | 300 |
| 2024-06-17 | 10.23 | $10.20 | 4691 |
| 2024-06-14 | 10.24 | $10.24 | 300 |
| 2024-06-13 | 10.25 | $10.24 | 206 |
| 2024-06-12 | 10.25 | $10.24 | 1400 |
| 2024-06-11 | 10.26 | $10.26 | — |
| 2024-06-10 | 10.26 | $10.26 | — |
| 2024-06-07 | 10.26 | $10.26 | — |
| 2024-06-06 | 10.26 | $10.26 | — |
| 2024-06-05 | 10.26 | $10.26 | — |
| 2024-06-04 | 10.26 | $10.26 | — |
| 2024-06-03 | 10.27 | $10.26 | — |
| 2024-05-31 | 10.27 | $10.26 | — |
| 2024-05-30 | 10.27 | $10.26 | 100 |
| 2024-05-29 | 10.28 | $10.26 | 300 |
| 2024-05-28 | 10.28 | $10.26 | — |
| 2024-05-24 | 10.29 | $10.26 | — |
| 2024-05-23 | 10.30 | $10.26 | 122 |
| 2024-05-22 | 10.30 | $10.25 | 108 |
| 2024-05-21 | 10.32 | $10.25 | 434 |
| 2024-05-20 | 10.33 | $10.34 | 379 |
| 2024-05-17 | 10.33 | $10.34 | 329 |
| 2024-05-16 | 10.33 | $10.34 | — |
| 2024-05-15 | 10.32 | $10.34 | 604 |
| 2024-05-14 | 10.32 | $10.34 | — |
| 2024-05-13 | 10.31 | $10.34 | — |
| 2024-05-10 | 10.31 | $10.34 | 300 |
| 2024-05-09 | 10.30 | $10.34 | 736 |
| 2024-05-08 | 10.29 | $10.25 | 641 |
| 2024-05-07 | 10.30 | $10.34 | 718 |
| 2024-05-06 | 10.30 | $10.24 | 878 |
| 2024-05-03 | 10.31 | $10.34 | — |
| 2024-05-02 | 10.30 | $10.34 | 2577 |
| 2024-05-01 | 10.29 | $10.24 | 1004 |
| 2024-04-30 | 10.31 | $10.35 | 525 |
| 2024-04-29 | 10.30 | $10.26 | 100 |
| 2024-04-26 | 10.31 | $10.29 | — |
| 2024-04-25 | 10.31 | $10.29 | 2056 |
| 2024-04-24 | 10.32 | $10.34 | — |
| 2024-04-23 | 10.31 | $10.34 | 3211 |
| 2024-04-22 | 10.31 | $10.25 | 1584 |
| 2024-04-19 | 10.32 | $10.25 | 11198 |
| 2024-04-18 | 10.34 | $10.34 | — |
| 2024-04-17 | 10.34 | $10.34 | — |
| 2024-04-16 | 10.34 | $10.34 | 805 |
| 2024-04-15 | 10.34 | $10.33 | 1936 |
| 2024-04-12 | 10.34 | $10.34 | 4391 |
| 2024-04-11 | 10.33 | $10.34 | 1505 |
| 2024-04-10 | 10.33 | $10.35 | — |
| 2024-04-09 | 10.33 | $10.35 | — |
| 2024-04-08 | 10.32 | $10.35 | 212 |
| 2024-04-05 | 10.32 | $10.23 | 200 |
| 2024-04-04 | 10.34 | $10.34 | 21555 |
| 2024-04-03 | 10.34 | $10.32 | 100 |
| 2024-04-02 | 10.34 | $10.45 | 100 |
| 2024-04-01 | 10.31 | $10.32 | 3265 |
| 2024-03-28 | 10.31 | $10.40 | 74646 |
| 2024-03-27 | 10.29 | $10.31 | 473 |
| 2024-03-26 | 10.29 | $10.25 | 6613 |
| 2024-03-25 | 10.30 | $10.26 | 211 |
| 2024-03-22 | 10.31 | $10.25 | 2820 |
| 2024-03-21 | 10.33 | $10.30 | 1521 |
| 2024-03-20 | 10.33 | $10.29 | — |
| 2024-03-19 | 10.34 | $10.29 | 683 |
| 2024-03-18 | 10.35 | $10.22 | 18166 |
| 2024-03-15 | 10.38 | $10.40 | 1045 |
| 2024-03-14 | 10.37 | $10.39 | 2021 |
| 2024-03-13 | 10.36 | $10.40 | 2268 |
| 2024-03-12 | 10.35 | $10.25 | 5503 |
| 2024-03-11 | 10.37 | $10.26 | 107 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
8.65
2026-07-16
Close Price
$8.31
Vol: 347278
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.43
Average
10.44
Maximum
13.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 8.65 | $8.31 | 347278 |
| 2026-07-15 | 8.69 | $8.41 | 468300 |
| 2026-07-14 | 8.70 | $8.82 | 424400 |
| 2026-07-13 | 8.59 | $8.52 | 495300 |
| 2026-07-10 | 8.53 | $8.32 | 389512 |
| 2026-07-09 | 8.53 | $9.09 | 558900 |
| 2026-07-08 | 8.27 | $9.02 | 723652 |
| 2026-07-07 | 7.98 | $8.29 | 369400 |
| 2026-07-06 | 7.86 | $8.41 | 263900 |
| 2026-07-02 | 7.67 | $8.11 | 401580 |
| 2026-07-01 | 7.54 | $7.80 | 479400 |
| 2026-06-30 | 7.48 | $7.62 | 397500 |
| 2026-06-29 | 7.46 | $7.66 | 235826 |
| 2026-06-26 | 7.43 | $7.40 | 716000 |
| 2026-06-25 | 7.48 | $7.69 | 475208 |
| 2026-06-24 | 7.46 | $7.44 | 357700 |
| 2026-06-23 | 7.51 | $7.50 | 805701 |
| 2026-06-22 | 7.55 | $7.87 | 939129 |
| 2026-06-18 | 7.50 | $7.56 | 2.3M |
| 2026-06-17 | 7.53 | $7.68 | 557300 |
| 2026-06-16 | 7.54 | $7.73 | 551143 |
| 2026-06-15 | 7.54 | $7.73 | 344700 |
| 2026-06-12 | 7.55 | $7.75 | 227617 |
| 2026-06-11 | 7.55 | $7.46 | 286081 |
| 2026-06-10 | 7.65 | $7.12 | 308100 |
| 2026-06-09 | 7.89 | $7.26 | 526212 |
| 2026-06-08 | 8.14 | $7.78 | 206708 |
| 2026-06-05 | 8.28 | $7.81 | 306636 |
| 2026-06-04 | 8.44 | $8.23 | 93748 |
| 2026-06-03 | 8.51 | $8.03 | 174700 |
| 2026-06-02 | 8.65 | $8.27 | 135539 |
| 2026-06-01 | 8.75 | $8.55 | 187931 |
| 2026-05-29 | 8.78 | $8.97 | 246400 |
| 2026-05-28 | 8.69 | $8.84 | 124324 |
| 2026-05-27 | 8.61 | $8.53 | 531800 |
| 2026-05-26 | 8.61 | $8.37 | 416462 |
| 2026-05-22 | 8.66 | $8.55 | 747200 |
| 2026-05-21 | 8.67 | $9.11 | 497300 |
| 2026-05-20 | 8.50 | $8.81 | 461400 |
| 2026-05-19 | 8.39 | $8.72 | 629752 |
| 2026-05-18 | 8.28 | $8.75 | 558900 |
| 2026-05-15 | 8.14 | $8.51 | 816016 |
| 2026-05-14 | 8.05 | $8.51 | 343231 |
| 2026-05-13 | 7.94 | $8.08 | 284706 |
| 2026-05-12 | 7.95 | $8.13 | 224500 |
| 2026-05-11 | 7.96 | $7.89 | 468105 |
| 2026-05-08 | 8.04 | $7.66 | 238200 |
| 2026-05-07 | 8.22 | $7.86 | 464876 |
| 2026-05-06 | 8.39 | $8.33 | 168349 |
| 2026-05-05 | 8.44 | $8.27 | 173600 |
| 2026-05-04 | 8.52 | $8.46 | 239633 |
| 2026-05-01 | 8.57 | $8.39 | 178800 |
| 2026-04-30 | 8.65 | $8.41 | 357130 |
| 2026-04-29 | 8.75 | $8.06 | 573300 |
| 2026-04-28 | 8.98 | $8.80 | 461704 |
| 2026-04-27 | 9.03 | $8.79 | 525444 |
| 2026-04-24 | 9.09 | $8.78 | 385146 |
| 2026-04-23 | 9.16 | $8.97 | 395214 |
| 2026-04-22 | 9.19 | $8.87 | 796531 |
| 2026-04-21 | 9.26 | $9.46 | 908500 |
| 2026-04-20 | 9.16 | $9.26 | 872944 |
| 2026-04-17 | 9.09 | $9.35 | 586335 |
| 2026-04-16 | 8.99 | $9.22 | 244478 |
| 2026-04-15 | 8.90 | $9.39 | 535984 |
| 2026-04-14 | 8.74 | $9.18 | 584400 |
| 2026-04-13 | 8.62 | $8.95 | 931423 |
| 2026-04-10 | 8.54 | $8.40 | 290236 |
| 2026-04-09 | 8.63 | $8.86 | 353928 |
| 2026-04-08 | 8.59 | $8.64 | 421300 |
| 2026-04-07 | 8.63 | $8.40 | 380115 |
| 2026-04-06 | 8.75 | $8.91 | 519322 |
| 2026-04-02 | 8.74 | $8.91 | 164900 |
| 2026-04-01 | 8.74 | $9.03 | 325200 |
| 2026-03-31 | 8.70 | $8.95 | 196100 |
| 2026-03-30 | 8.69 | $8.68 | 122600 |
| 2026-03-27 | 8.76 | $8.88 | 143749 |
| 2026-03-26 | 8.80 | $9.23 | 68900 |
| 2026-03-25 | 8.74 | $9.25 | 97800 |
| 2026-03-24 | 8.67 | $8.72 | 125702 |
| 2026-03-23 | 8.76 | $8.81 | 101416 |
| 2026-03-20 | 8.85 | $8.68 | 193407 |
| 2026-03-19 | 9.02 | $9.05 | 78900 |
| 2026-03-18 | 9.11 | $8.88 | 167400 |
| 2026-03-17 | 9.27 | $9.48 | 127729 |
| 2026-03-16 | 9.30 | $9.11 | 114493 |
| 2026-03-13 | 9.46 | $9.09 | 191900 |
| 2026-03-12 | 9.66 | $9.13 | 215828 |
| 2026-03-11 | 9.90 | $9.99 | 114600 |
| 2026-03-10 | 9.93 | $10.19 | 153434 |
| 2026-03-09 | 9.90 | $10.31 | 151318 |
| 2026-03-06 | 9.84 | $10.42 | 370334 |
| 2026-03-05 | 9.74 | $9.89 | 165300 |
| 2026-03-04 | 9.79 | $10.17 | 284700 |
| 2026-03-03 | 9.78 | $9.74 | 118300 |
| 2026-03-02 | 9.90 | $10.08 | 184900 |
| 2026-02-27 | 9.95 | $10.03 | 167900 |
| 2026-02-26 | 10.04 | $10.25 | 440200 |
| 2026-02-25 | 10.09 | $10.30 | 187006 |
| 2026-02-24 | 10.14 | $10.32 | 382400 |
| 2026-02-23 | 10.21 | $10.15 | 359439 |
| 2026-02-20 | 10.35 | $9.98 | 205738 |
| 2026-02-19 | 10.58 | $10.12 | 350700 |
| 2026-02-18 | 10.83 | $10.71 | 555005 |
| 2026-02-17 | 10.95 | $10.66 | 218730 |
| 2026-02-13 | 11.13 | $11.25 | 218837 |
| 2026-02-12 | 11.16 | $11.42 | 323302 |
| 2026-02-11 | 11.14 | $12.04 | 321017 |
| 2026-02-10 | 10.94 | $10.84 | 335517 |
| 2026-02-09 | 11.07 | $10.68 | 180200 |
| 2026-02-06 | 11.29 | $10.70 | 520902 |
| 2026-02-05 | 11.56 | $10.15 | 470027 |
| 2026-02-04 | 12.06 | $11.69 | 222022 |
| 2026-02-03 | 12.19 | $11.88 | 128800 |
| 2026-02-02 | 12.29 | $12.03 | 154241 |
| 2026-01-30 | 12.36 | $11.72 | 158736 |
| 2026-01-29 | 12.54 | $12.50 | 252926 |
| 2026-01-28 | 12.51 | $12.98 | 173100 |
| 2026-01-27 | 12.32 | $13.61 | 320206 |
| 2026-01-26 | 11.89 | $12.55 | 201506 |
| 2026-01-23 | 11.71 | $12.62 | 419300 |
| 2026-01-22 | 11.46 | $11.25 | 168800 |
| 2026-01-21 | 11.60 | $11.39 | 344114 |
| 2026-01-20 | 11.72 | $11.46 | 299927 |
| 2026-01-16 | 11.86 | $11.42 | 197900 |
| 2026-01-15 | 12.04 | $11.50 | 126345 |
| 2026-01-14 | 12.23 | $12.04 | 101207 |
| 2026-01-13 | 12.30 | $11.51 | 710211 |
| 2026-01-12 | 12.55 | $12.67 | 438524 |
| 2026-01-09 | 12.49 | $13.19 | 799000 |
| 2026-01-08 | 12.24 | $13.30 | 760181 |
| 2026-01-07 | 11.91 | $12.10 | 1.0M |
| 2026-01-06 | 11.89 | $11.59 | 174364 |
| 2026-01-05 | 12.03 | $11.34 | 717900 |
| 2026-01-02 | 12.28 | $12.29 | 198600 |
| 2025-12-31 | 12.28 | $12.52 | 104200 |
| 2025-12-30 | 12.21 | $12.37 | 107048 |
| 2025-12-29 | 12.17 | $12.44 | 146500 |
| 2025-12-26 | 12.11 | $12.33 | 95329 |
| 2025-12-24 | 12.06 | $12.20 | 65700 |
| 2025-12-23 | 12.05 | $11.93 | 112847 |
| 2025-12-22 | 12.12 | $12.18 | 170500 |
| 2025-12-19 | 12.13 | $12.52 | 671465 |
| 2025-12-18 | 12.04 | $12.06 | 131500 |
| 2025-12-17 | 12.08 | $11.43 | 120100 |
| 2025-12-16 | 12.32 | $11.85 | 140324 |
| 2025-12-15 | 12.49 | $12.00 | 124243 |
| 2025-12-12 | 12.64 | $12.59 | 124200 |
| 2025-12-11 | 12.64 | $12.84 | 76200 |
| 2025-12-10 | 12.56 | $12.88 | 148179 |
| 2025-12-09 | 12.44 | $12.53 | 204613 |
| 2025-12-08 | 12.41 | $13.14 | 168569 |
| 2025-12-05 | 12.18 | $13.69 | 549318 |
| 2025-12-04 | 11.73 | $11.54 | 346507 |
| 2025-12-03 | 11.86 | $11.07 | 246728 |
| 2025-12-02 | 12.17 | $11.35 | 194511 |
| 2025-12-01 | 12.45 | $12.21 | 163813 |
| 2025-11-28 | 12.53 | $12.31 | 38000 |
| 2025-11-26 | 12.60 | $12.18 | 98900 |
| 2025-11-25 | 12.71 | $12.36 | 97424 |
| 2025-11-24 | 12.80 | $12.29 | 98700 |
| 2025-11-21 | 12.91 | $12.39 | 114104 |
| 2025-11-20 | 13.02 | $12.18 | 77000 |
| 2025-11-19 | 13.20 | $12.68 | 131200 |
| 2025-11-18 | 13.27 | $13.48 | 146200 |
| 2025-11-17 | 13.08 | $13.73 | 418184 |
| 2025-11-14 | 12.77 | $13.12 | 130400 |
| 2025-11-13 | 12.58 | $12.38 | 54334 |
| 2025-11-12 | 12.57 | $12.63 | 54692 |
| 2025-11-11 | 12.47 | $12.75 | 118200 |
| 2025-11-10 | 12.31 | $12.69 | 183600 |
| 2025-11-07 | 12.13 | $12.15 | 118342 |
| 2025-11-06 | 12.07 | $12.25 | 116700 |
| 2025-11-05 | 11.97 | $12.40 | 102700 |
| 2025-11-04 | 11.80 | $12.10 | 154600 |
| 2025-11-03 | 11.68 | $12.29 | 160146 |
| 2025-10-31 | 11.47 | $11.94 | 66700 |
| 2025-10-30 | 11.33 | $12.00 | 264347 |
| 2025-10-29 | 11.14 | $11.57 | 106300 |
| 2025-10-28 | 11.04 | $11.25 | 158449 |
| 2025-10-27 | 11.03 | $11.31 | 66200 |
| 2025-10-24 | 11.00 | $10.96 | 107300 |
| 2025-10-23 | 11.08 | $10.87 | 72800 |
| 2025-10-22 | 11.20 | $10.56 | 372828 |
| 2025-10-21 | 11.45 | $11.02 | 204500 |
| 2025-10-20 | 11.61 | $11.25 | 74214 |
| 2025-10-17 | 11.73 | $11.15 | 117621 |
| 2025-10-16 | 11.91 | $11.40 | 157800 |
| 2025-10-15 | 12.04 | $11.95 | 164018 |
| 2025-10-14 | 12.02 | $10.98 | 473341 |
| 2025-10-13 | 12.30 | $11.46 | 412000 |
| 2025-10-10 | 12.49 | $11.82 | 206026 |
| 2025-10-09 | 12.59 | $12.37 | 299416 |
| 2025-10-08 | 12.53 | $12.03 | 160100 |
| 2025-10-07 | 12.55 | $12.21 | 151003 |
| 2025-10-06 | 12.51 | $12.53 | 181504 |
| 2025-10-03 | 12.35 | $12.36 | 115800 |
| 2025-10-02 | 12.19 | $12.44 | 138300 |
| 2025-10-01 | 11.97 | $12.03 | 130700 |
| 2025-09-30 | 11.82 | $11.58 | 217116 |
| 2025-09-29 | 11.77 | $11.47 | 466700 |
| 2025-09-26 | 11.73 | $11.70 | 122300 |
| 2025-09-25 | 11.60 | $11.82 | 275031 |
| 2025-09-24 | 11.39 | $11.38 | 128904 |
| 2025-09-23 | 11.27 | $11.25 | 224200 |
| 2025-09-22 | 11.16 | $12.09 | 216418 |
| 2025-09-19 | 10.75 | $11.42 | 3.2M |
| 2025-09-18 | 10.46 | $10.82 | 331300 |
| 2025-09-17 | 10.29 | $10.79 | 379325 |
| 2025-09-16 | 10.09 | $9.99 | 279900 |
| 2025-09-15 | 10.10 | $9.73 | 182701 |
| 2025-09-12 | 10.20 | $10.39 | 194441 |
| 2025-09-11 | 10.10 | $10.17 | 213600 |
| 2025-09-10 | 10.05 | $10.05 | 173600 |
| 2025-09-09 | 10.03 | $10.23 | 214623 |
| 2025-09-08 | 9.95 | $11.01 | 795617 |
| 2025-09-05 | 9.60 | $9.90 | 132300 |
| 2025-09-04 | 9.53 | $10.08 | 298533 |
| 2025-09-03 | 9.38 | $9.84 | 77101 |
| 2025-09-02 | 9.29 | $9.58 | 220300 |
| 2025-08-29 | 9.27 | $8.94 | 244900 |
| 2025-08-28 | 9.44 | $9.45 | 108039 |
| 2025-08-27 | 9.50 | $9.30 | 145800 |
| 2025-08-26 | 9.63 | $9.59 | 286134 |
| 2025-08-25 | 9.69 | $9.71 | 336621 |
| 2025-08-22 | 9.74 | $8.84 | 169100 |
| 2025-08-21 | 10.07 | $9.66 | 28900 |
| 2025-08-20 | 10.22 | $9.63 | 212900 |
| 2025-08-19 | 10.41 | $10.20 | 174300 |
| 2025-08-18 | 10.46 | $12.08 | 142224 |
| 2025-08-15 | 9.92 | $10.65 | 81800 |
| 2025-08-14 | 9.73 | $9.99 | 80183 |
| 2025-08-13 | 9.70 | $9.79 | 501600 |
| 2025-08-12 | 9.74 | $9.65 | 181104 |
| 2025-08-11 | 9.84 | $9.90 | 129296 |
| 2025-08-08 | 9.88 | $10.06 | 55100 |
| 2025-08-07 | 9.89 | $10.00 | 71300 |
| 2025-08-06 | 9.92 | $9.89 | 107000 |
| 2025-08-05 | 10.00 | $9.15 | 46241 |
| 2025-08-04 | 10.33 | $9.50 | 58436 |
| 2025-08-01 | 10.62 | $10.43 | 12000 |
| 2025-07-31 | 10.69 | $10.60 | 14315 |
| 2025-07-30 | 10.72 | $10.71 | 99916 |
| 2025-07-29 | 10.72 | $10.73 | 246200 |
| 2025-07-28 | 10.72 | $10.72 | 40304 |
| 2025-07-25 | 10.71 | $10.70 | 3000 |
| 2025-07-24 | 10.71 | $10.73 | 458200 |
| 2025-07-23 | 10.71 | $10.69 | 155200 |
| 2025-07-22 | 10.71 | $10.75 | 124724 |
| 2025-07-21 | 10.69 | $10.73 | 307337 |
| 2025-07-18 | 10.68 | $10.75 | 113102 |
| 2025-07-17 | 10.66 | $10.70 | 436700 |
| 2025-07-16 | 10.65 | $10.68 | 21600 |
| 2025-07-15 | 10.65 | $10.72 | 11445 |
| 2025-07-14 | 10.63 | $10.67 | 5200 |
| 2025-07-11 | 10.63 | $10.67 | 7200 |
| 2025-07-10 | 10.62 | $10.66 | 4000 |
| 2025-07-09 | 10.62 | $10.72 | 34600 |
| 2025-07-08 | 10.60 | $10.62 | 6700 |
| 2025-07-07 | 10.61 | $10.64 | 813 |
| 2025-07-03 | 10.61 | $10.64 | 15700 |
| 2025-07-02 | 10.62 | $10.60 | 51520 |
| 2025-07-01 | 10.65 | $10.64 | 6339 |
| 2025-06-30 | 10.66 | $10.62 | 700 |
| 2025-06-27 | 10.69 | $10.65 | 12113 |
| 2025-06-26 | 10.71 | $10.65 | 31025 |
| 2025-06-25 | 10.74 | $10.73 | 11439 |
| 2025-06-24 | 10.76 | $10.70 | 7329 |
| 2025-06-23 | 10.78 | $10.70 | 14400 |
| 2025-06-20 | 10.81 | $10.70 | 413800 |
| 2025-06-18 | 10.85 | $10.86 | 26309 |
| 2025-06-17 | 10.85 | $10.90 | 501800 |
| 2025-06-16 | 10.83 | $10.82 | 22800 |
| 2025-06-13 | 10.83 | $10.83 | 30610 |
| 2025-06-12 | 10.83 | $10.83 | 32103 |
| 2025-06-11 | 10.83 | $10.83 | 123800 |
| 2025-06-10 | 10.84 | $10.80 | 23005 |
| 2025-06-09 | 10.85 | $10.88 | 217044 |
| 2025-06-06 | 10.83 | $10.89 | 383428 |
| 2025-06-05 | 10.82 | $10.89 | 21600 |
| 2025-06-04 | 10.80 | $10.81 | 5312 |
| 2025-06-03 | 10.80 | $10.89 | 99600 |
| 2025-06-02 | 10.77 | $10.72 | 2419 |
| 2025-05-30 | 10.79 | $10.75 | 18240 |
| 2025-05-29 | 10.81 | $10.80 | 3207 |
| 2025-05-28 | 10.82 | $10.82 | 2600 |
| 2025-05-27 | 10.83 | $10.80 | 3812 |
| 2025-05-23 | 10.84 | $10.84 | 1300 |
| 2025-05-22 | 10.84 | $10.82 | 39037 |
| 2025-05-21 | 10.84 | $10.82 | 6100 |
| 2025-05-20 | 10.85 | $10.85 | 300 |
| 2025-05-19 | 10.85 | $10.85 | — |
| 2025-05-16 | 10.86 | $10.85 | 1844 |
| 2025-05-15 | 10.86 | $10.85 | — |
| 2025-05-14 | 10.86 | $10.85 | — |
| 2025-05-13 | 10.86 | $10.85 | — |
| 2025-05-12 | 10.87 | $10.85 | — |
| 2025-05-09 | 10.87 | $10.85 | 1417 |
| 2025-05-08 | 10.87 | $10.85 | — |
| 2025-05-07 | 10.88 | $10.85 | 4700 |
| 2025-05-06 | 10.88 | $10.86 | 3240 |
| 2025-05-05 | 10.88 | $10.85 | 6640 |
| 2025-05-02 | 10.89 | $10.86 | 7900 |
| 2025-05-01 | 10.89 | $10.85 | 1048 |
| 2025-04-30 | 10.90 | $10.90 | — |
| 2025-04-29 | 10.89 | $10.90 | 128 |
| 2025-04-28 | 10.88 | $11.00 | 33229 |
| 2025-04-25 | 10.83 | $11.01 | 12415 |
| 2025-04-24 | 10.77 | $10.80 | 4506 |
| 2025-04-23 | 10.77 | $10.74 | — |
| 2025-04-22 | 10.78 | $10.74 | 1933 |
| 2025-04-21 | 10.79 | $10.77 | 10400 |
| 2025-04-17 | 10.80 | $10.77 | 300 |
| 2025-04-16 | 10.81 | $10.79 | 6806 |
| 2025-04-15 | 10.82 | $10.89 | — |
| 2025-04-14 | 10.80 | $10.89 | 1300 |
| 2025-04-11 | 10.77 | $10.82 | 56616 |
| 2025-04-10 | 10.75 | $10.70 | 4100 |
| 2025-04-09 | 10.78 | $10.66 | 5844 |
| 2025-04-08 | 10.81 | $10.67 | 152823 |
| 2025-04-07 | 10.86 | $10.80 | 1300 |
| 2025-04-04 | 10.87 | $10.81 | 1018 |
| 2025-04-03 | 10.89 | $10.86 | — |
| 2025-04-02 | 10.89 | $10.86 | — |
| 2025-04-01 | 10.88 | $10.86 | 8937 |
| 2025-03-31 | 10.88 | $11.30 | 125608 |
| 2025-03-28 | 10.74 | $10.77 | 52500 |
| 2025-03-27 | 10.73 | $10.75 | — |
| 2025-03-26 | 10.73 | $10.75 | 42595 |
| 2025-03-25 | 10.73 | $10.66 | 32600 |
| 2025-03-24 | 10.75 | $10.77 | 16226 |
| 2025-03-21 | 10.75 | $10.77 | 5224 |
| 2025-03-20 | 10.74 | $10.73 | — |
| 2025-03-19 | 10.75 | $10.73 | 105 |
| 2025-03-18 | 10.76 | $10.75 | 62300 |
| 2025-03-17 | 10.77 | $10.75 | 2415 |
| 2025-03-14 | 10.78 | $10.77 | 99600 |
| 2025-03-13 | 10.78 | $10.79 | 914 |
| 2025-03-12 | 10.77 | $10.72 | 722 |
| 2025-03-11 | 10.79 | $10.70 | 38100 |
| 2025-03-10 | 10.82 | $10.70 | 6800 |
| 2025-03-07 | 10.85 | $10.84 | 3346 |
| 2025-03-06 | 10.85 | $10.79 | 210402 |
| 2025-03-05 | 10.86 | $10.85 | 413400 |
| 2025-03-04 | 10.85 | $10.82 | 9100 |
| 2025-03-03 | 10.85 | $10.89 | 385770 |
| 2025-02-28 | 10.82 | $11.05 | 933010 |
| 2025-02-27 | 10.74 | $10.80 | 620 |
| 2025-02-26 | 10.72 | $10.73 | 1001 |
| 2025-02-25 | 10.72 | $10.70 | 5400 |
| 2025-02-24 | 10.73 | $10.70 | 702 |
| 2025-02-21 | 10.74 | $10.70 | — |
| 2025-02-20 | 10.75 | $10.70 | 502 |
| 2025-02-19 | 10.76 | $10.70 | 2300 |
| 2025-02-18 | 10.77 | $10.80 | 3000 |
| 2025-02-14 | 10.76 | $10.70 | 900 |
| 2025-02-13 | 10.77 | $10.70 | 320 |
| 2025-02-12 | 10.79 | $10.80 | — |
| 2025-02-11 | 10.77 | $10.80 | — |
| 2025-02-10 | 10.75 | $10.80 | 104 |
| 2025-02-07 | 10.73 | $10.80 | — |
| 2025-02-06 | 10.70 | $10.80 | 104 |
| 2025-02-05 | 10.67 | $10.70 | — |
| 2025-02-04 | 10.66 | $10.70 | 549 |
| 2025-02-03 | 10.65 | $10.68 | 846 |
| 2025-01-31 | 10.64 | $10.70 | 7186 |
| 2025-01-30 | 10.62 | $10.70 | 300 |
| 2025-01-29 | 10.60 | $10.70 | 204 |
| 2025-01-28 | 10.58 | $10.65 | 626 |
| 2025-01-27 | 10.57 | $10.65 | 400 |
| 2025-01-24 | 10.56 | $10.70 | 20213 |
| 2025-01-23 | 10.52 | $10.51 | — |
| 2025-01-22 | 10.54 | $10.51 | — |
| 2025-01-21 | 10.57 | $10.51 | — |
| 2025-01-17 | 10.61 | $10.51 | 1900 |
| 2025-01-16 | 10.65 | $10.60 | 1636 |
| 2025-01-15 | 10.67 | $10.48 | — |
| 2025-01-14 | 10.74 | $10.48 | 1000 |
| 2025-01-13 | 10.82 | $10.69 | 103 |
| 2025-01-10 | 10.85 | $10.50 | 104124 |
| 2025-01-08 | 10.95 | $10.93 | — |
| 2025-01-07 | 10.93 | $10.93 | 401 |
| 2025-01-06 | 10.90 | $10.99 | — |
| 2025-01-03 | 10.85 | $10.99 | — |
| 2025-01-02 | 10.79 | $10.99 | 38654 |
| 2024-12-31 | 10.70 | $10.50 | 5700 |
| 2024-12-30 | 10.76 | $10.97 | 3300 |
| 2024-12-27 | 10.68 | $10.72 | 5300 |
| 2024-12-26 | 10.65 | $10.41 | — |
| 2024-12-24 | 10.72 | $10.41 | 1000 |
| 2024-12-23 | 10.81 | $10.80 | — |
| 2024-12-20 | 10.78 | $10.80 | — |
| 2024-12-19 | 10.75 | $10.80 | — |
| 2024-12-18 | 10.72 | $10.80 | — |
| 2024-12-17 | 10.67 | $10.80 | 78625 |
| 2024-12-16 | 10.61 | $10.70 | 2032 |
| 2024-12-13 | 10.57 | $10.65 | 102 |
| 2024-12-12 | 10.53 | $10.65 | 800 |
| 2024-12-11 | 10.49 | $10.55 | — |
| 2024-12-10 | 10.47 | $10.55 | 8008 |
| 2024-12-09 | 10.44 | $10.45 | — |
| 2024-12-06 | 10.44 | $10.45 | — |
| 2024-12-05 | 10.44 | $10.45 | — |
| 2024-12-04 | 10.44 | $10.45 | — |
| 2024-12-03 | 10.45 | $10.45 | 152002 |
| 2024-12-02 | 10.45 | $10.50 | 1600 |
| 2024-11-29 | 10.43 | $10.45 | — |
| 2024-11-27 | 10.43 | $10.45 | 3917 |
| 2024-11-26 | 10.43 | $10.42 | — |
| 2024-11-25 | 10.44 | $10.42 | — |
| 2024-11-22 | 10.45 | $10.42 | — |
| 2024-11-21 | 10.46 | $10.42 | — |
| 2024-11-20 | 10.47 | $10.42 | — |
| 2024-11-19 | 10.49 | $10.42 | — |
| 2024-11-18 | 10.51 | $10.42 | 5823 |
| 2024-11-15 | 10.54 | $10.58 | 2713 |
| 2024-11-14 | 10.52 | $10.53 | 805 |
| 2024-11-13 | 10.52 | $10.53 | 2400 |
| 2024-11-12 | 10.51 | $10.52 | 22400 |
| 2024-11-11 | 10.50 | $10.47 | 3075 |
| 2024-11-08 | 10.50 | $10.54 | 2535 |
| 2024-11-07 | 10.49 | $10.45 | 1900 |
| 2024-11-06 | 10.49 | $10.45 | 8500 |
| 2024-11-05 | 10.50 | $10.45 | 86135 |
| 2024-11-04 | 10.52 | $10.55 | 911 |
| 2024-11-01 | 10.50 | $10.59 | 6300 |
| 2024-10-31 | 10.46 | $10.42 | 31104 |
| 2024-10-30 | 10.47 | $10.50 | — |
| 2024-10-29 | 10.46 | $10.50 | 5740 |
| 2024-10-28 | 10.44 | $10.50 | 13000 |
| 2024-10-25 | 10.42 | $10.49 | — |
| 2024-10-24 | 10.40 | $10.49 | 100 |
| 2024-10-23 | 10.38 | $10.35 | — |
| 2024-10-22 | 10.39 | $10.35 | — |
| 2024-10-21 | 10.41 | $10.35 | 699 |
| 2024-10-18 | 10.43 | $10.36 | — |
| 2024-10-17 | 10.45 | $10.36 | 2517 |
| 2024-10-16 | 10.48 | $10.50 | — |
| 2024-10-15 | 10.47 | $10.50 | — |
| 2024-10-14 | 10.45 | $10.50 | — |
| 2024-10-11 | 10.44 | $10.50 | — |
| 2024-10-10 | 10.41 | $10.50 | 1900 |
| 2024-10-09 | 10.39 | $10.35 | — |
| 2024-10-08 | 10.40 | $10.35 | — |
| 2024-10-07 | 10.42 | $10.35 | 88128 |
| 2024-10-04 | 10.44 | $10.43 | — |
| 2024-10-03 | 10.45 | $10.43 | — |
| 2024-10-02 | 10.45 | $10.43 | — |
| 2024-10-01 | 10.45 | $10.43 | 152372 |
| 2024-09-30 | 10.45 | $10.45 | 1200 |
| 2024-09-27 | 10.45 | $10.45 | 34000 |
| 2024-09-26 | 10.44 | $10.45 | — |
| 2024-09-25 | 10.44 | $10.45 | — |
| 2024-09-24 | 10.43 | $10.45 | — |
| 2024-09-23 | 10.42 | $10.45 | — |
| 2024-09-20 | 10.41 | $10.45 | — |
| 2024-09-19 | 10.40 | $10.45 | 2100 |
| 2024-09-18 | 10.38 | $10.35 | 1000 |
| 2024-09-17 | 10.39 | $10.35 | 1300 |
| 2024-09-16 | 10.40 | $10.40 | — |
| 2024-09-13 | 10.40 | $10.40 | — |
| 2024-09-12 | 10.40 | $10.40 | 113 |
| 2024-09-11 | 10.39 | $10.44 | — |
| 2024-09-10 | 10.38 | $10.44 | 403 |
| 2024-09-09 | 10.36 | $10.35 | 200 |
| 2024-09-06 | 10.37 | $10.41 | 12116 |
| 2024-09-05 | 10.35 | $10.33 | 2600 |
| 2024-09-04 | 10.37 | $10.40 | 500 |
| 2024-09-03 | 10.36 | $10.40 | 400 |
| 2024-08-30 | 10.35 | $10.31 | — |
| 2024-08-29 | 10.36 | $10.31 | 145121 |
| 2024-08-28 | 10.38 | $10.28 | 1633 |
| 2024-08-27 | 10.41 | $10.40 | — |
| 2024-08-26 | 10.41 | $10.40 | — |
| 2024-08-23 | 10.42 | $10.40 | 706 |
| 2024-08-22 | 10.42 | $10.41 | 200 |
| 2024-08-21 | 10.41 | $10.39 | 2821 |
| 2024-08-20 | 10.42 | $10.40 | — |
| 2024-08-19 | 10.42 | $10.40 | 1300 |
| 2024-08-16 | 10.42 | $10.40 | 100 |
| 2024-08-15 | 10.42 | $10.40 | 600 |
| 2024-08-14 | 10.42 | $10.40 | 600 |
| 2024-08-13 | 10.42 | $10.40 | — |
| 2024-08-12 | 10.42 | $10.40 | — |
| 2024-08-09 | 10.41 | $10.40 | — |
| 2024-08-08 | 10.41 | $10.40 | — |
| 2024-08-07 | 10.40 | $10.40 | — |
| 2024-08-06 | 10.40 | $10.40 | 800 |
| 2024-08-05 | 10.39 | $10.39 | — |
| 2024-08-02 | 10.38 | $10.39 | 8800 |
| 2024-08-01 | 10.36 | $10.34 | 12919 |
| 2024-07-31 | 10.36 | $10.39 | 1441 |
| 2024-07-30 | 10.35 | $10.31 | 2017 |
| 2024-07-29 | 10.35 | $10.30 | — |
| 2024-07-26 | 10.36 | $10.30 | 202 |
| 2024-07-25 | 10.37 | $10.36 | 514 |
| 2024-07-24 | 10.36 | $10.36 | 5300 |
| 2024-07-23 | 10.35 | $10.31 | 200 |
| 2024-07-22 | 10.35 | $10.40 | 1111 |
| 2024-07-19 | 10.32 | $10.39 | 5614 |
| 2024-07-18 | 10.29 | $10.36 | — |
| 2024-07-17 | 10.26 | $10.36 | 20021 |
| 2024-07-16 | 10.23 | $10.25 | 1017 |
| 2024-07-15 | 10.22 | $10.21 | 10030 |
| 2024-07-12 | 10.23 | $10.20 | 19305 |
| 2024-07-11 | 10.24 | $10.24 | 849 |
| 2024-07-10 | 10.23 | $10.29 | 4452 |
| 2024-07-09 | 10.22 | $10.25 | 584 |
| 2024-07-08 | 10.21 | $10.21 | — |
| 2024-07-05 | 10.21 | $10.21 | 380 |
| 2024-07-03 | 10.21 | $10.20 | — |
| 2024-07-02 | 10.21 | $10.20 | 852 |
| 2024-07-01 | 10.22 | $10.25 | 3169 |
| 2024-06-28 | 10.21 | $10.22 | 19057 |
| 2024-06-27 | 10.21 | $10.24 | 1757 |
| 2024-06-26 | 10.20 | $10.22 | — |
| 2024-06-25 | 10.20 | $10.22 | 176 |
| 2024-06-24 | 10.20 | $10.20 | 3083 |
| 2024-06-21 | 10.20 | $10.20 | — |
| 2024-06-20 | 10.21 | $10.20 | — |
| 2024-06-18 | 10.22 | $10.20 | 300 |
| 2024-06-17 | 10.23 | $10.20 | 4691 |
| 2024-06-14 | 10.24 | $10.24 | 300 |
| 2024-06-13 | 10.24 | $10.24 | 206 |
| 2024-06-12 | 10.25 | $10.24 | 1400 |
| 2024-06-11 | 10.25 | $10.26 | — |
| 2024-06-10 | 10.25 | $10.26 | — |
| 2024-06-07 | 10.25 | $10.26 | — |
| 2024-06-06 | 10.25 | $10.26 | — |
| 2024-06-05 | 10.25 | $10.26 | — |
| 2024-06-04 | 10.25 | $10.26 | — |
| 2024-06-03 | 10.25 | $10.26 | — |
| 2024-05-31 | 10.26 | $10.26 | — |
| 2024-05-30 | 10.26 | $10.26 | 100 |
| 2024-05-29 | 10.27 | $10.26 | 300 |
| 2024-05-28 | 10.27 | $10.26 | — |
| 2024-05-24 | 10.28 | $10.26 | — |
| 2024-05-23 | 10.29 | $10.26 | 122 |
| 2024-05-22 | 10.30 | $10.25 | 108 |
| 2024-05-21 | 10.32 | $10.25 | 434 |
| 2024-05-20 | 10.34 | $10.34 | 379 |
| 2024-05-17 | 10.34 | $10.34 | 329 |
| 2024-05-16 | 10.33 | $10.34 | — |
| 2024-05-15 | 10.33 | $10.34 | 604 |
| 2024-05-14 | 10.32 | $10.34 | — |
| 2024-05-13 | 10.32 | $10.34 | — |
| 2024-05-10 | 10.31 | $10.34 | 300 |
| 2024-05-09 | 10.30 | $10.34 | 736 |
| 2024-05-08 | 10.29 | $10.25 | 641 |
| 2024-05-07 | 10.30 | $10.34 | 718 |
| 2024-05-06 | 10.29 | $10.24 | 878 |
| 2024-05-03 | 10.31 | $10.34 | — |
| 2024-05-02 | 10.30 | $10.34 | 2577 |
| 2024-05-01 | 10.28 | $10.24 | 1004 |
| 2024-04-30 | 10.30 | $10.35 | 525 |
| 2024-04-29 | 10.29 | $10.26 | 100 |
| 2024-04-26 | 10.30 | $10.29 | — |
| 2024-04-25 | 10.31 | $10.29 | 2056 |
| 2024-04-24 | 10.31 | $10.34 | — |
| 2024-04-23 | 10.31 | $10.34 | 3211 |
| 2024-04-22 | 10.30 | $10.25 | 1584 |
| 2024-04-19 | 10.32 | $10.25 | 11198 |
| 2024-04-18 | 10.34 | $10.34 | — |
| 2024-04-17 | 10.34 | $10.34 | — |
| 2024-04-16 | 10.34 | $10.34 | 805 |
| 2024-04-15 | 10.33 | $10.33 | 1936 |
| 2024-04-12 | 10.33 | $10.34 | 4391 |
| 2024-04-11 | 10.33 | $10.34 | 1505 |
| 2024-04-10 | 10.33 | $10.35 | — |
| 2024-04-09 | 10.32 | $10.35 | — |
| 2024-04-08 | 10.32 | $10.35 | 212 |
| 2024-04-05 | 10.31 | $10.23 | 200 |
| 2024-04-04 | 10.33 | $10.34 | 21555 |
| 2024-04-03 | 10.33 | $10.32 | 100 |
| 2024-04-02 | 10.33 | $10.45 | 100 |
| 2024-04-01 | 10.30 | $10.32 | 3265 |
| 2024-03-28 | 10.29 | $10.40 | 74646 |
| 2024-03-27 | 10.27 | $10.31 | 473 |
| 2024-03-26 | 10.26 | $10.25 | 6613 |
| 2024-03-25 | 10.27 | $10.26 | 211 |
| 2024-03-22 | 10.28 | $10.25 | 2820 |
| 2024-03-21 | 10.30 | $10.30 | 1521 |
| 2024-03-20 | 10.30 | $10.29 | — |
| 2024-03-19 | 10.31 | $10.29 | 683 |
| 2024-03-18 | 10.33 | $10.22 | 18166 |
| 2024-03-15 | 10.36 | $10.40 | 1045 |
| 2024-03-14 | 10.35 | $10.39 | 2021 |
| 2024-03-13 | 10.34 | $10.40 | 2268 |
| 2024-03-12 | 10.32 | $10.25 | 5503 |
| 2024-03-11 | 10.35 | $10.26 | 107 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
50.78
2026-07-16
Close Price
$8.31
Vol: 347278
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
13.06
Average
50.04
Maximum
72.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 50.78 | $8.31 | 347278 |
| 2026-07-15 | 51.78 | $8.41 | 468300 |
| 2026-07-14 | 56.06 | $8.82 | 424400 |
| 2026-07-13 | 53.38 | $8.52 | 495300 |
| 2026-07-10 | 51.51 | $8.32 | 389512 |
| 2026-07-09 | 60.38 | $9.09 | 558900 |
| 2026-07-08 | 59.79 | $9.02 | 723652 |
| 2026-07-07 | 52.71 | $8.29 | 369400 |
| 2026-07-06 | 54.20 | $8.41 | 263900 |
| 2026-07-02 | 50.90 | $8.11 | 401580 |
| 2026-07-01 | 47.17 | $7.80 | 479400 |
| 2026-06-30 | 44.86 | $7.62 | 397500 |
| 2026-06-29 | 45.28 | $7.66 | 235826 |
| 2026-06-26 | 41.94 | $7.40 | 716000 |
| 2026-06-25 | 44.84 | $7.69 | 475208 |
| 2026-06-24 | 41.53 | $7.44 | 357700 |
| 2026-06-23 | 42.10 | $7.50 | 805701 |
| 2026-06-22 | 45.83 | $7.87 | 939129 |
| 2026-06-18 | 41.72 | $7.56 | 2.3M |
| 2026-06-17 | 42.92 | $7.68 | 557300 |
| 2026-06-16 | 43.41 | $7.73 | 551143 |
| 2026-06-15 | 43.41 | $7.73 | 344700 |
| 2026-06-12 | 43.59 | $7.75 | 227617 |
| 2026-06-11 | 40.16 | $7.46 | 286081 |
| 2026-06-10 | 35.81 | $7.12 | 308100 |
| 2026-06-09 | 36.86 | $7.26 | 526212 |
| 2026-06-08 | 41.11 | $7.78 | 206708 |
| 2026-06-05 | 41.37 | $7.81 | 306636 |
| 2026-06-04 | 45.19 | $8.23 | 93748 |
| 2026-06-03 | 42.80 | $8.03 | 174700 |
| 2026-06-02 | 45.03 | $8.27 | 135539 |
| 2026-06-01 | 47.80 | $8.55 | 187931 |
| 2026-05-29 | 52.39 | $8.97 | 246400 |
| 2026-05-28 | 51.01 | $8.84 | 124324 |
| 2026-05-27 | 47.56 | $8.53 | 531800 |
| 2026-05-26 | 45.68 | $8.37 | 416462 |
| 2026-05-22 | 47.50 | $8.55 | 747200 |
| 2026-05-21 | 53.83 | $9.11 | 497300 |
| 2026-05-20 | 50.47 | $8.81 | 461400 |
| 2026-05-19 | 49.42 | $8.72 | 629752 |
| 2026-05-18 | 49.75 | $8.75 | 558900 |
| 2026-05-15 | 47.04 | $8.51 | 816016 |
| 2026-05-14 | 47.04 | $8.51 | 343231 |
| 2026-05-13 | 41.96 | $8.08 | 284706 |
| 2026-05-12 | 42.41 | $8.13 | 224500 |
| 2026-05-11 | 39.46 | $7.89 | 468105 |
| 2026-05-08 | 36.49 | $7.66 | 238200 |
| 2026-05-07 | 38.03 | $7.86 | 464876 |
| 2026-05-06 | 41.98 | $8.33 | 168349 |
| 2026-05-05 | 41.24 | $8.27 | 173600 |
| 2026-05-04 | 42.89 | $8.46 | 239633 |
| 2026-05-01 | 42.08 | $8.39 | 178800 |
| 2026-04-30 | 42.24 | $8.41 | 357130 |
| 2026-04-29 | 38.28 | $8.06 | 573300 |
| 2026-04-28 | 44.40 | $8.80 | 461704 |
| 2026-04-27 | 44.28 | $8.79 | 525444 |
| 2026-04-24 | 44.17 | $8.78 | 385146 |
| 2026-04-23 | 45.79 | $8.97 | 395214 |
| 2026-04-22 | 44.78 | $8.87 | 796531 |
| 2026-04-21 | 50.01 | $9.46 | 908500 |
| 2026-04-20 | 48.05 | $9.26 | 872944 |
| 2026-04-17 | 48.87 | $9.35 | 586335 |
| 2026-04-16 | 47.65 | $9.22 | 244478 |
| 2026-04-15 | 49.10 | $9.39 | 535984 |
| 2026-04-14 | 47.21 | $9.18 | 584400 |
| 2026-04-13 | 45.09 | $8.95 | 931423 |
| 2026-04-10 | 39.57 | $8.40 | 290236 |
| 2026-04-09 | 43.01 | $8.86 | 353928 |
| 2026-04-08 | 40.67 | $8.64 | 421300 |
| 2026-04-07 | 38.03 | $8.40 | 380115 |
| 2026-04-06 | 41.78 | $8.91 | 519322 |
| 2026-04-02 | 41.78 | $8.91 | 164900 |
| 2026-04-01 | 42.67 | $9.03 | 325200 |
| 2026-03-31 | 41.88 | $8.95 | 196100 |
| 2026-03-30 | 39.21 | $8.68 | 122600 |
| 2026-03-27 | 40.52 | $8.88 | 143749 |
| 2026-03-26 | 42.91 | $9.23 | 68900 |
| 2026-03-25 | 43.05 | $9.25 | 97800 |
| 2026-03-24 | 38.04 | $8.72 | 125702 |
| 2026-03-23 | 38.59 | $8.81 | 101416 |
| 2026-03-20 | 37.35 | $8.68 | 193407 |
| 2026-03-19 | 39.50 | $9.05 | 78900 |
| 2026-03-18 | 37.94 | $8.88 | 167400 |
| 2026-03-17 | 41.53 | $9.48 | 127729 |
| 2026-03-16 | 38.10 | $9.11 | 114493 |
| 2026-03-13 | 37.91 | $9.09 | 191900 |
| 2026-03-12 | 38.13 | $9.13 | 215828 |
| 2026-03-11 | 43.23 | $9.99 | 114600 |
| 2026-03-10 | 44.55 | $10.19 | 153434 |
| 2026-03-09 | 45.34 | $10.31 | 151318 |
| 2026-03-06 | 46.05 | $10.42 | 370334 |
| 2026-03-05 | 41.89 | $9.89 | 165300 |
| 2026-03-04 | 43.57 | $10.17 | 284700 |
| 2026-03-03 | 40.05 | $9.74 | 118300 |
| 2026-03-02 | 42.02 | $10.08 | 184900 |
| 2026-02-27 | 41.62 | $10.03 | 167900 |
| 2026-02-26 | 42.86 | $10.25 | 440200 |
| 2026-02-25 | 43.14 | $10.30 | 187006 |
| 2026-02-24 | 43.24 | $10.32 | 382400 |
| 2026-02-23 | 42.09 | $10.15 | 359439 |
| 2026-02-20 | 40.95 | $9.98 | 205738 |
| 2026-02-19 | 41.59 | $10.12 | 350700 |
| 2026-02-18 | 44.37 | $10.71 | 555005 |
| 2026-02-17 | 44.07 | $10.66 | 218730 |
| 2026-02-13 | 46.91 | $11.25 | 218837 |
| 2026-02-12 | 47.75 | $11.42 | 323302 |
| 2026-02-11 | 50.92 | $12.04 | 321017 |
| 2026-02-10 | 44.10 | $10.84 | 335517 |
| 2026-02-09 | 43.10 | $10.68 | 180200 |
| 2026-02-06 | 43.19 | $10.70 | 520902 |
| 2026-02-05 | 39.84 | $10.15 | 470027 |
| 2026-02-04 | 47.25 | $11.69 | 222022 |
| 2026-02-03 | 48.30 | $11.88 | 128800 |
| 2026-02-02 | 49.13 | $12.03 | 154241 |
| 2026-01-30 | 47.37 | $11.72 | 158736 |
| 2026-01-29 | 51.63 | $12.50 | 252926 |
| 2026-01-28 | 54.50 | $12.98 | 173100 |
| 2026-01-27 | 58.55 | $13.61 | 320206 |
| 2026-01-26 | 52.96 | $12.55 | 201506 |
| 2026-01-23 | 53.41 | $12.62 | 419300 |
| 2026-01-22 | 44.62 | $11.25 | 168800 |
| 2026-01-21 | 45.45 | $11.39 | 344114 |
| 2026-01-20 | 45.86 | $11.46 | 299927 |
| 2026-01-16 | 45.59 | $11.42 | 197900 |
| 2026-01-15 | 46.02 | $11.50 | 126345 |
| 2026-01-14 | 48.96 | $12.04 | 101207 |
| 2026-01-13 | 45.73 | $11.51 | 710211 |
| 2026-01-12 | 52.65 | $12.67 | 438524 |
| 2026-01-09 | 56.28 | $13.19 | 799000 |
| 2026-01-08 | 57.07 | $13.30 | 760181 |
| 2026-01-07 | 49.76 | $12.10 | 1.0M |
| 2026-01-06 | 46.05 | $11.59 | 174364 |
| 2026-01-05 | 44.13 | $11.34 | 717900 |
| 2026-01-02 | 50.64 | $12.29 | 198600 |
| 2025-12-31 | 52.42 | $12.52 | 104200 |
| 2025-12-30 | 51.36 | $12.37 | 107048 |
| 2025-12-29 | 51.87 | $12.44 | 146500 |
| 2025-12-26 | 51.14 | $12.33 | 95329 |
| 2025-12-24 | 50.30 | $12.20 | 65700 |
| 2025-12-23 | 48.55 | $11.93 | 112847 |
| 2025-12-22 | 50.10 | $12.18 | 170500 |
| 2025-12-19 | 52.26 | $12.52 | 671465 |
| 2025-12-18 | 49.46 | $12.06 | 131500 |
| 2025-12-17 | 45.29 | $11.43 | 120100 |
| 2025-12-16 | 47.79 | $11.85 | 140324 |
| 2025-12-15 | 48.70 | $12.00 | 124243 |
| 2025-12-12 | 52.44 | $12.59 | 124200 |
| 2025-12-11 | 54.11 | $12.84 | 76200 |
| 2025-12-10 | 54.38 | $12.88 | 148179 |
| 2025-12-09 | 52.45 | $12.53 | 204613 |
| 2025-12-08 | 56.39 | $13.14 | 168569 |
| 2025-12-05 | 60.27 | $13.69 | 549318 |
| 2025-12-04 | 46.64 | $11.54 | 346507 |
| 2025-12-03 | 42.55 | $11.07 | 246728 |
| 2025-12-02 | 44.48 | $11.35 | 194511 |
| 2025-12-01 | 51.27 | $12.21 | 163813 |
| 2025-11-28 | 52.15 | $12.31 | 38000 |
| 2025-11-26 | 51.11 | $12.18 | 98900 |
| 2025-11-25 | 52.61 | $12.36 | 97424 |
| 2025-11-24 | 52.09 | $12.29 | 98700 |
| 2025-11-21 | 52.87 | $12.39 | 114104 |
| 2025-11-20 | 51.41 | $12.18 | 77000 |
| 2025-11-19 | 55.29 | $12.68 | 131200 |
| 2025-11-18 | 62.45 | $13.48 | 146200 |
| 2025-11-17 | 64.94 | $13.73 | 418184 |
| 2025-11-14 | 61.36 | $13.12 | 130400 |
| 2025-11-13 | 56.21 | $12.38 | 54334 |
| 2025-11-12 | 58.72 | $12.63 | 54692 |
| 2025-11-11 | 59.95 | $12.75 | 118200 |
| 2025-11-10 | 59.55 | $12.69 | 183600 |
| 2025-11-07 | 55.77 | $12.15 | 118342 |
| 2025-11-06 | 56.70 | $12.25 | 116700 |
| 2025-11-05 | 58.08 | $12.40 | 102700 |
| 2025-11-04 | 56.05 | $12.10 | 154600 |
| 2025-11-03 | 57.73 | $12.29 | 160146 |
| 2025-10-31 | 55.39 | $11.94 | 66700 |
| 2025-10-30 | 55.89 | $12.00 | 264347 |
| 2025-10-29 | 52.97 | $11.57 | 106300 |
| 2025-10-28 | 50.65 | $11.25 | 158449 |
| 2025-10-27 | 51.10 | $11.31 | 66200 |
| 2025-10-24 | 48.58 | $10.96 | 107300 |
| 2025-10-23 | 47.93 | $10.87 | 72800 |
| 2025-10-22 | 45.66 | $10.56 | 372828 |
| 2025-10-21 | 48.64 | $11.02 | 204500 |
| 2025-10-20 | 50.20 | $11.25 | 74214 |
| 2025-10-17 | 49.54 | $11.15 | 117621 |
| 2025-10-16 | 51.16 | $11.40 | 157800 |
| 2025-10-15 | 54.94 | $11.95 | 164018 |
| 2025-10-14 | 48.58 | $10.98 | 473341 |
| 2025-10-13 | 52.03 | $11.46 | 412000 |
| 2025-10-10 | 54.81 | $11.82 | 206026 |
| 2025-10-09 | 59.41 | $12.37 | 299416 |
| 2025-10-08 | 57.30 | $12.03 | 160100 |
| 2025-10-07 | 58.84 | $12.21 | 151003 |
| 2025-10-06 | 61.62 | $12.53 | 181504 |
| 2025-10-03 | 60.68 | $12.36 | 115800 |
| 2025-10-02 | 61.35 | $12.44 | 138300 |
| 2025-10-01 | 59.15 | $12.03 | 130700 |
| 2025-09-30 | 56.58 | $11.58 | 217116 |
| 2025-09-29 | 55.93 | $11.47 | 466700 |
| 2025-09-26 | 57.63 | $11.70 | 122300 |
| 2025-09-25 | 58.52 | $11.82 | 275031 |
| 2025-09-24 | 56.18 | $11.38 | 128904 |
| 2025-09-23 | 55.47 | $11.25 | 224200 |
| 2025-09-22 | 61.55 | $12.09 | 216418 |
| 2025-09-19 | 58.07 | $11.42 | 3.2M |
| 2025-09-18 | 54.57 | $10.82 | 331300 |
| 2025-09-17 | 54.39 | $10.79 | 379325 |
| 2025-09-16 | 49.28 | $9.99 | 279900 |
| 2025-09-15 | 47.47 | $9.73 | 182701 |
| 2025-09-12 | 51.95 | $10.39 | 194441 |
| 2025-09-11 | 50.47 | $10.17 | 213600 |
| 2025-09-10 | 49.67 | $10.05 | 173600 |
| 2025-09-09 | 50.84 | $10.23 | 214623 |
| 2025-09-08 | 56.34 | $11.01 | 795617 |
| 2025-09-05 | 48.87 | $9.90 | 132300 |
| 2025-09-04 | 50.19 | $10.08 | 298533 |
| 2025-09-03 | 48.42 | $9.84 | 77101 |
| 2025-09-02 | 46.46 | $9.58 | 220300 |
| 2025-08-29 | 41.24 | $8.94 | 244900 |
| 2025-08-28 | 44.53 | $9.45 | 108039 |
| 2025-08-27 | 43.26 | $9.30 | 145800 |
| 2025-08-26 | 45.15 | $9.59 | 286134 |
| 2025-08-25 | 45.94 | $9.71 | 336621 |
| 2025-08-22 | 38.55 | $8.84 | 169100 |
| 2025-08-21 | 43.93 | $9.66 | 28900 |
| 2025-08-20 | 43.65 | $9.63 | 212900 |
| 2025-08-19 | 47.86 | $10.20 | 174300 |
| 2025-08-18 | 68.57 | $12.08 | 142224 |
| 2025-08-15 | 54.27 | $10.65 | 81800 |
| 2025-08-14 | 42.88 | $9.99 | 80183 |
| 2025-08-13 | 38.47 | $9.79 | 501600 |
| 2025-08-12 | 35.13 | $9.65 | 181104 |
| 2025-08-11 | 38.69 | $9.90 | 129296 |
| 2025-08-08 | 41.22 | $10.06 | 55100 |
| 2025-08-07 | 39.82 | $10.00 | 71300 |
| 2025-08-06 | 37.20 | $9.89 | 107000 |
| 2025-08-05 | 13.06 | $9.15 | 46241 |
| 2025-08-04 | 15.79 | $9.50 | 58436 |
| 2025-08-01 | 33.39 | $10.43 | 12000 |
| 2025-07-31 | 41.40 | $10.60 | 14315 |
| 2025-07-30 | 48.57 | $10.71 | 99916 |
| 2025-07-29 | 50.06 | $10.73 | 246200 |
| 2025-07-28 | 49.32 | $10.72 | 40304 |
| 2025-07-25 | 47.85 | $10.70 | 3000 |
| 2025-07-24 | 49.92 | $10.73 | 458200 |
| 2025-07-23 | 47.02 | $10.69 | 155200 |
| 2025-07-22 | 51.24 | $10.75 | 124724 |
| 2025-07-21 | 49.81 | $10.73 | 307337 |
| 2025-07-18 | 51.24 | $10.75 | 113102 |
| 2025-07-17 | 47.69 | $10.70 | 436700 |
| 2025-07-16 | 46.20 | $10.68 | 21600 |
| 2025-07-15 | 48.84 | $10.72 | 11445 |
| 2025-07-14 | 45.11 | $10.67 | 5200 |
| 2025-07-11 | 45.11 | $10.67 | 7200 |
| 2025-07-10 | 44.38 | $10.66 | 4000 |
| 2025-07-09 | 48.03 | $10.72 | 34600 |
| 2025-07-08 | 40.24 | $10.62 | 6700 |
| 2025-07-07 | 41.42 | $10.64 | 813 |
| 2025-07-03 | 41.42 | $10.64 | 15700 |
| 2025-07-02 | 38.15 | $10.60 | 51520 |
| 2025-07-01 | 40.29 | $10.64 | 6339 |
| 2025-06-30 | 38.66 | $10.62 | 700 |
| 2025-06-27 | 40.23 | $10.65 | 12113 |
| 2025-06-26 | 40.23 | $10.65 | 31025 |
| 2025-06-25 | 44.57 | $10.73 | 11439 |
| 2025-06-24 | 42.35 | $10.70 | 7329 |
| 2025-06-23 | 42.35 | $10.70 | 14400 |
| 2025-06-20 | 42.35 | $10.70 | 413800 |
| 2025-06-18 | 51.84 | $10.86 | 26309 |
| 2025-06-17 | 54.75 | $10.90 | 501800 |
| 2025-06-16 | 49.34 | $10.82 | 22800 |
| 2025-06-13 | 50.05 | $10.83 | 30610 |
| 2025-06-12 | 50.05 | $10.83 | 32103 |
| 2025-06-11 | 50.05 | $10.83 | 123800 |
| 2025-06-10 | 48.13 | $10.80 | 23005 |
| 2025-06-09 | 53.33 | $10.88 | 217044 |
| 2025-06-06 | 54.02 | $10.89 | 383428 |
| 2025-06-05 | 54.02 | $10.89 | 21600 |
| 2025-06-04 | 49.27 | $10.81 | 5312 |
| 2025-06-03 | 54.63 | $10.89 | 99600 |
| 2025-06-02 | 41.84 | $10.72 | 2419 |
| 2025-05-30 | 43.91 | $10.75 | 18240 |
| 2025-05-29 | 47.66 | $10.80 | 3207 |
| 2025-05-28 | 49.26 | $10.82 | 2600 |
| 2025-05-27 | 47.59 | $10.80 | 3812 |
| 2025-05-23 | 50.76 | $10.84 | 1300 |
| 2025-05-22 | 49.15 | $10.82 | 39037 |
| 2025-05-21 | 49.15 | $10.82 | 6100 |
| 2025-05-20 | 51.42 | $10.85 | 300 |
| 2025-05-19 | 51.42 | $10.85 | — |
| 2025-05-16 | 51.42 | $10.85 | 1844 |
| 2025-05-15 | 51.42 | $10.85 | — |
| 2025-05-14 | 51.42 | $10.85 | — |
| 2025-05-13 | 51.42 | $10.85 | — |
| 2025-05-12 | 51.42 | $10.85 | — |
| 2025-05-09 | 51.42 | $10.85 | 1417 |
| 2025-05-08 | 51.42 | $10.85 | — |
| 2025-05-07 | 51.42 | $10.85 | 4700 |
| 2025-05-06 | 51.90 | $10.86 | 3240 |
| 2025-05-05 | 51.47 | $10.85 | 6640 |
| 2025-05-02 | 51.91 | $10.86 | 7900 |
| 2025-05-01 | 51.52 | $10.85 | 1048 |
| 2025-04-30 | 53.61 | $10.90 | — |
| 2025-04-29 | 53.61 | $10.90 | 128 |
| 2025-04-28 | 57.84 | $11.00 | 33229 |
| 2025-04-25 | 58.28 | $11.01 | 12415 |
| 2025-04-24 | 50.87 | $10.80 | 4506 |
| 2025-04-23 | 48.39 | $10.74 | — |
| 2025-04-22 | 48.39 | $10.74 | 1933 |
| 2025-04-21 | 49.52 | $10.77 | 10400 |
| 2025-04-17 | 49.52 | $10.77 | 300 |
| 2025-04-16 | 50.22 | $10.79 | 6806 |
| 2025-04-15 | 53.87 | $10.89 | — |
| 2025-04-14 | 53.87 | $10.89 | 1300 |
| 2025-04-11 | 51.65 | $10.82 | 56616 |
| 2025-04-10 | 47.54 | $10.70 | 4100 |
| 2025-04-09 | 46.09 | $10.66 | 5844 |
| 2025-04-08 | 46.40 | $10.67 | 152823 |
| 2025-04-07 | 50.52 | $10.80 | 1300 |
| 2025-04-04 | 50.85 | $10.81 | 1018 |
| 2025-04-03 | 52.49 | $10.86 | — |
| 2025-04-02 | 52.49 | $10.86 | — |
| 2025-04-01 | 52.49 | $10.86 | 8937 |
| 2025-03-31 | 69.25 | $11.30 | 125608 |
| 2025-03-28 | 51.54 | $10.77 | 52500 |
| 2025-03-27 | 50.51 | $10.75 | — |
| 2025-03-26 | 50.51 | $10.75 | 42595 |
| 2025-03-25 | 45.88 | $10.66 | 32600 |
| 2025-03-24 | 51.48 | $10.77 | 16226 |
| 2025-03-21 | 51.48 | $10.77 | 5224 |
| 2025-03-20 | 49.45 | $10.73 | — |
| 2025-03-19 | 49.45 | $10.73 | 105 |
| 2025-03-18 | 50.40 | $10.75 | 62300 |
| 2025-03-17 | 50.40 | $10.75 | 2415 |
| 2025-03-14 | 51.29 | $10.77 | 99600 |
| 2025-03-13 | 52.16 | $10.79 | 914 |
| 2025-03-12 | 49.29 | $10.72 | 722 |
| 2025-03-11 | 48.46 | $10.70 | 38100 |
| 2025-03-10 | 48.46 | $10.70 | 6800 |
| 2025-03-07 | 54.11 | $10.84 | 3346 |
| 2025-03-06 | 52.22 | $10.79 | 210402 |
| 2025-03-05 | 54.80 | $10.85 | 413400 |
| 2025-03-04 | 53.71 | $10.82 | 9100 |
| 2025-03-03 | 56.73 | $10.89 | 385770 |
| 2025-02-28 | 64.61 | $11.05 | 933010 |
| 2025-02-27 | 55.41 | $10.80 | 620 |
| 2025-02-26 | 52.11 | $10.73 | 1001 |
| 2025-02-25 | 50.61 | $10.70 | 5400 |
| 2025-02-24 | 50.61 | $10.70 | 702 |
| 2025-02-21 | 50.61 | $10.70 | — |
| 2025-02-20 | 50.61 | $10.70 | 502 |
| 2025-02-19 | 50.61 | $10.70 | 2300 |
| 2025-02-18 | 55.04 | $10.80 | 3000 |
| 2025-02-14 | 50.96 | $10.70 | 900 |
| 2025-02-13 | 50.96 | $10.70 | 320 |
| 2025-02-12 | 55.50 | $10.80 | — |
| 2025-02-11 | 55.50 | $10.80 | — |
| 2025-02-10 | 55.50 | $10.80 | 104 |
| 2025-02-07 | 55.50 | $10.80 | — |
| 2025-02-06 | 55.50 | $10.80 | 104 |
| 2025-02-05 | 52.21 | $10.70 | — |
| 2025-02-04 | 52.21 | $10.70 | 549 |
| 2025-02-03 | 51.56 | $10.68 | 846 |
| 2025-01-31 | 52.23 | $10.70 | 7186 |
| 2025-01-30 | 52.23 | $10.70 | 300 |
| 2025-01-29 | 52.23 | $10.70 | 204 |
| 2025-01-28 | 50.86 | $10.65 | 626 |
| 2025-01-27 | 50.86 | $10.65 | 400 |
| 2025-01-24 | 52.22 | $10.70 | 20213 |
| 2025-01-23 | 47.14 | $10.51 | — |
| 2025-01-22 | 47.14 | $10.51 | — |
| 2025-01-21 | 47.14 | $10.51 | — |
| 2025-01-17 | 47.14 | $10.51 | 1900 |
| 2025-01-16 | 49.15 | $10.60 | 1636 |
| 2025-01-15 | 46.24 | $10.48 | — |
| 2025-01-14 | 46.24 | $10.48 | 1000 |
| 2025-01-13 | 50.84 | $10.69 | 103 |
| 2025-01-10 | 46.25 | $10.50 | 104124 |
| 2025-01-08 | 57.87 | $10.93 | — |
| 2025-01-07 | 57.87 | $10.93 | 401 |
| 2025-01-06 | 59.76 | $10.99 | — |
| 2025-01-03 | 59.76 | $10.99 | — |
| 2025-01-02 | 59.76 | $10.99 | 38654 |
| 2024-12-31 | 47.82 | $10.50 | 5700 |
| 2024-12-30 | 65.54 | $10.97 | 3300 |
| 2024-12-27 | 57.60 | $10.72 | 5300 |
| 2024-12-26 | 41.81 | $10.41 | — |
| 2024-12-24 | 41.81 | $10.41 | 1000 |
| 2024-12-23 | 72.45 | $10.80 | — |
| 2024-12-20 | 72.45 | $10.80 | — |
| 2024-12-19 | 72.45 | $10.80 | — |
| 2024-12-18 | 72.45 | $10.80 | — |
| 2024-12-17 | 72.45 | $10.80 | 78625 |
| 2024-12-16 | 67.76 | $10.70 | 2032 |
| 2024-12-13 | 64.93 | $10.65 | 102 |
| 2024-12-12 | 64.93 | $10.65 | 800 |
| 2024-12-11 | 58.31 | $10.55 | — |
| 2024-12-10 | 58.31 | $10.55 | 8008 |
| 2024-12-09 | 49.76 | $10.45 | — |
| 2024-12-06 | 49.76 | $10.45 | — |
| 2024-12-05 | 49.76 | $10.45 | — |
| 2024-12-04 | 49.76 | $10.45 | — |
| 2024-12-03 | 49.76 | $10.45 | 152002 |
| 2024-12-02 | 54.05 | $10.50 | 1600 |
| 2024-11-29 | 49.95 | $10.45 | — |
| 2024-11-27 | 49.95 | $10.45 | 3917 |
| 2024-11-26 | 47.41 | $10.42 | — |
| 2024-11-25 | 47.41 | $10.42 | — |
| 2024-11-22 | 47.41 | $10.42 | — |
| 2024-11-21 | 47.41 | $10.42 | — |
| 2024-11-20 | 47.41 | $10.42 | — |
| 2024-11-19 | 47.41 | $10.42 | — |
| 2024-11-18 | 47.41 | $10.42 | 5823 |
| 2024-11-15 | 58.46 | $10.58 | 2713 |
| 2024-11-14 | 55.37 | $10.53 | 805 |
| 2024-11-13 | 55.37 | $10.53 | 2400 |
| 2024-11-12 | 54.76 | $10.52 | 22400 |
| 2024-11-11 | 51.64 | $10.47 | 3075 |
| 2024-11-08 | 56.86 | $10.54 | 2535 |
| 2024-11-07 | 50.78 | $10.45 | 1900 |
| 2024-11-06 | 50.78 | $10.45 | 8500 |
| 2024-11-05 | 50.78 | $10.45 | 86135 |
| 2024-11-04 | 58.66 | $10.55 | 911 |
| 2024-11-01 | 62.33 | $10.59 | 6300 |
| 2024-10-31 | 49.59 | $10.42 | 31104 |
| 2024-10-30 | 58.43 | $10.50 | — |
| 2024-10-29 | 58.43 | $10.50 | 5740 |
| 2024-10-28 | 58.43 | $10.50 | 13000 |
| 2024-10-25 | 57.62 | $10.49 | — |
| 2024-10-24 | 57.62 | $10.49 | 100 |
| 2024-10-23 | 43.78 | $10.35 | — |
| 2024-10-22 | 43.78 | $10.35 | — |
| 2024-10-21 | 43.78 | $10.35 | 699 |
| 2024-10-18 | 44.67 | $10.36 | — |
| 2024-10-17 | 44.67 | $10.36 | 2517 |
| 2024-10-16 | 60.19 | $10.50 | — |
| 2024-10-15 | 60.19 | $10.50 | — |
| 2024-10-14 | 60.19 | $10.50 | — |
| 2024-10-11 | 60.19 | $10.50 | — |
| 2024-10-10 | 60.19 | $10.50 | 1900 |
| 2024-10-09 | 44.09 | $10.35 | — |
| 2024-10-08 | 44.09 | $10.35 | — |
| 2024-10-07 | 44.09 | $10.35 | 88128 |
| 2024-10-04 | 54.09 | $10.43 | — |
| 2024-10-03 | 54.09 | $10.43 | — |
| 2024-10-02 | 54.09 | $10.43 | — |
| 2024-10-01 | 54.09 | $10.43 | 152372 |
| 2024-09-30 | 56.71 | $10.45 | 1200 |
| 2024-09-27 | 56.71 | $10.45 | 34000 |
| 2024-09-26 | 56.71 | $10.45 | — |
| 2024-09-25 | 56.71 | $10.45 | — |
| 2024-09-24 | 56.71 | $10.45 | — |
| 2024-09-23 | 56.71 | $10.45 | — |
| 2024-09-20 | 56.71 | $10.45 | — |
| 2024-09-19 | 56.71 | $10.45 | 2100 |
| 2024-09-18 | 48.42 | $10.35 | 1000 |
| 2024-09-17 | 48.42 | $10.35 | 1300 |
| 2024-09-16 | 53.00 | $10.40 | — |
| 2024-09-13 | 53.00 | $10.40 | — |
| 2024-09-12 | 53.00 | $10.40 | 113 |
| 2024-09-11 | 56.68 | $10.44 | — |
| 2024-09-10 | 56.68 | $10.44 | 403 |
| 2024-09-09 | 49.58 | $10.35 | 200 |
| 2024-09-06 | 55.32 | $10.41 | 12116 |
| 2024-09-05 | 47.64 | $10.33 | 2600 |
| 2024-09-04 | 55.58 | $10.40 | 500 |
| 2024-09-03 | 55.58 | $10.40 | 400 |
| 2024-08-30 | 44.92 | $10.31 | — |
| 2024-08-29 | 44.92 | $10.31 | 145121 |
| 2024-08-28 | 40.64 | $10.28 | 1633 |
| 2024-08-27 | 57.69 | $10.40 | — |
| 2024-08-26 | 57.69 | $10.40 | — |
| 2024-08-23 | 57.69 | $10.40 | 706 |
| 2024-08-22 | 59.47 | $10.41 | 200 |
| 2024-08-21 | 56.95 | $10.39 | 2821 |
| 2024-08-20 | 58.68 | $10.40 | — |
| 2024-08-19 | 58.68 | $10.40 | 1300 |
| 2024-08-16 | 58.68 | $10.40 | 100 |
| 2024-08-15 | 58.68 | $10.40 | 600 |
| 2024-08-14 | 58.68 | $10.40 | 600 |
| 2024-08-13 | 58.68 | $10.40 | — |
| 2024-08-12 | 58.68 | $10.40 | — |
| 2024-08-09 | 58.68 | $10.40 | — |
| 2024-08-08 | 58.68 | $10.40 | — |
| 2024-08-07 | 58.68 | $10.40 | — |
| 2024-08-06 | 58.68 | $10.40 | 800 |
| 2024-08-05 | 57.95 | $10.39 | — |
| 2024-08-02 | 57.95 | $10.39 | 8800 |
| 2024-08-01 | 54.31 | $10.34 | 12919 |
| 2024-07-31 | 59.18 | $10.39 | 1441 |
| 2024-07-30 | 52.74 | $10.31 | 2017 |
| 2024-07-29 | 51.83 | $10.30 | — |
| 2024-07-26 | 51.83 | $10.30 | 202 |
| 2024-07-25 | 57.82 | $10.36 | 514 |
| 2024-07-24 | 57.82 | $10.36 | 5300 |
| 2024-07-23 | 53.81 | $10.31 | 200 |
| 2024-07-22 | 64.25 | $10.40 | 1111 |
| 2024-07-19 | 63.50 | $10.39 | 5614 |
| 2024-07-18 | 61.19 | $10.36 | — |
| 2024-07-17 | 61.19 | $10.36 | 20021 |
| 2024-07-16 | 50.88 | $10.25 | 1017 |
| 2024-07-15 | 45.92 | $10.21 | 10030 |
| 2024-07-12 | 44.60 | $10.20 | 19305 |
| 2024-07-11 | 49.19 | $10.24 | 849 |
| 2024-07-10 | 56.04 | $10.29 | 4452 |
| 2024-07-09 | 50.84 | $10.25 | 584 |
| 2024-07-08 | 44.60 | $10.21 | — |
| 2024-07-05 | 44.60 | $10.21 | 380 |
| 2024-07-03 | 42.97 | $10.20 | — |
| 2024-07-02 | 42.97 | $10.20 | 852 |
| 2024-07-01 | 49.56 | $10.25 | 3169 |
| 2024-06-28 | 44.73 | $10.22 | 19057 |
| 2024-06-27 | 47.62 | $10.24 | 1757 |
| 2024-06-26 | 44.20 | $10.22 | — |
| 2024-06-25 | 44.20 | $10.22 | 176 |
| 2024-06-24 | 40.70 | $10.20 | 3083 |
| 2024-06-21 | 40.70 | $10.20 | — |
| 2024-06-20 | 40.70 | $10.20 | — |
| 2024-06-18 | 40.70 | $10.20 | 300 |
| 2024-06-17 | 40.70 | $10.20 | 4691 |
| 2024-06-14 | 45.07 | $10.24 | 300 |
| 2024-06-13 | 45.07 | $10.24 | 206 |
| 2024-06-12 | 45.07 | $10.24 | 1400 |
| 2024-06-11 | 47.24 | $10.26 | — |
| 2024-06-10 | 47.24 | $10.26 | — |
| 2024-06-07 | 47.24 | $10.26 | — |
| 2024-06-06 | 47.24 | $10.26 | — |
| 2024-06-05 | 47.24 | $10.26 | — |
| 2024-06-04 | 47.24 | $10.26 | — |
| 2024-06-03 | 47.24 | $10.26 | — |
| 2024-05-31 | 47.24 | $10.26 | — |
| 2024-05-30 | 47.24 | $10.26 | 100 |
| 2024-05-29 | 47.24 | $10.26 | 300 |
| 2024-05-28 | 47.24 | $10.26 | — |
| 2024-05-24 | 47.24 | $10.26 | — |
| 2024-05-23 | 47.24 | $10.26 | 122 |
| 2024-05-22 | 46.58 | $10.25 | 108 |
| 2024-05-21 | 46.58 | $10.25 | 434 |
| 2024-05-20 | 51.86 | $10.34 | 379 |
| 2024-05-17 | 51.86 | $10.34 | 329 |
| 2024-05-16 | 51.86 | $10.34 | — |
| 2024-05-15 | 51.86 | $10.34 | 604 |
| 2024-05-14 | 51.86 | $10.34 | — |
| 2024-05-13 | 51.86 | $10.34 | — |
| 2024-05-10 | 51.86 | $10.34 | 300 |
| 2024-05-09 | 51.86 | $10.34 | 736 |
| 2024-05-08 | 47.95 | $10.25 | 641 |
| 2024-05-07 | 51.96 | $10.34 | 718 |
| 2024-05-06 | 47.30 | $10.24 | 878 |
| 2024-05-03 | 52.10 | $10.34 | — |
| 2024-05-02 | 52.10 | $10.34 | 2577 |
| 2024-05-01 | 47.28 | $10.24 | 1004 |
| 2024-04-30 | 52.84 | $10.35 | 525 |
| 2024-04-29 | 48.09 | $10.26 | 100 |
| 2024-04-26 | 49.68 | $10.29 | — |
| 2024-04-25 | 49.68 | $10.29 | 2056 |
| 2024-04-24 | 52.27 | $10.34 | — |
| 2024-04-23 | 52.27 | $10.34 | 3211 |
| 2024-04-22 | 47.85 | $10.25 | 1584 |
| 2024-04-19 | 47.85 | $10.25 | 11198 |
| 2024-04-18 | 52.21 | $10.34 | — |
| 2024-04-17 | 52.21 | $10.34 | — |
| 2024-04-16 | 52.21 | $10.34 | 805 |
| 2024-04-15 | 51.79 | $10.33 | 1936 |
| 2024-04-12 | 52.22 | $10.34 | 4391 |
| 2024-04-11 | 52.22 | $10.34 | 1505 |
| 2024-04-10 | 52.62 | $10.35 | — |
| 2024-04-09 | 52.62 | $10.35 | — |
| 2024-04-08 | 52.62 | $10.35 | 212 |
| 2024-04-05 | 48.59 | $10.23 | 200 |
| 2024-04-04 | 52.48 | $10.34 | 21555 |
| 2024-04-03 | 51.81 | $10.32 | 100 |
| 2024-04-02 | 56.73 | $10.45 | 100 |
| 2024-04-01 | 52.44 | $10.32 | 3265 |
| 2024-03-28 | 55.67 | $10.40 | 74646 |
| 2024-03-27 | 52.61 | $10.31 | 473 |
| 2024-03-26 | 50.34 | $10.25 | 6613 |
| 2024-03-25 | 50.72 | $10.26 | 211 |
| 2024-03-22 | 50.36 | $10.25 | 2820 |
| 2024-03-21 | 52.13 | $10.30 | 1521 |
| 2024-03-20 | 51.81 | $10.29 | — |
| 2024-03-19 | 51.81 | $10.29 | 683 |
| 2024-03-18 | 49.68 | $10.22 | 18166 |
| 2024-03-15 | 55.68 | $10.40 | 1045 |
| 2024-03-14 | 55.40 | $10.39 | 2021 |
| 2024-03-13 | 55.74 | $10.40 | 2268 |
| 2024-03-12 | 51.50 | $10.25 | 5503 |
| 2024-03-11 | 51.81 | $10.26 | 107 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-53.00
2026-07-16
Close Price
$8.31
Vol: 347278
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-57.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -53.00 | $8.31 | 347278 |
| 2026-07-15 | -48.39 | $8.41 | 468300 |
| 2026-07-14 | -29.49 | $8.82 | 424400 |
| 2026-07-13 | -43.32 | $8.52 | 495300 |
| 2026-07-10 | -46.34 | $8.32 | 389512 |
| 2026-07-09 | -15.04 | $9.09 | 558900 |
| 2026-07-08 | -17.89 | $9.02 | 723652 |
| 2026-07-07 | -20.86 | $8.29 | 369400 |
| 2026-07-06 | -11.88 | $8.41 | 263900 |
| 2026-07-02 | -15.91 | $8.11 | 401580 |
| 2026-07-01 | -39.39 | $7.80 | 479400 |
| 2026-06-30 | -64.57 | $7.62 | 397500 |
| 2026-06-29 | -66.15 | $7.66 | 235826 |
| 2026-06-26 | -82.22 | $7.40 | 716000 |
| 2026-06-25 | -69.33 | $7.69 | 475208 |
| 2026-06-24 | -80.44 | $7.44 | 357700 |
| 2026-06-23 | -77.78 | $7.50 | 805701 |
| 2026-06-22 | -61.33 | $7.87 | 939129 |
| 2026-06-18 | -75.22 | $7.56 | 2.3M |
| 2026-06-17 | -69.91 | $7.68 | 557300 |
| 2026-06-16 | -67.70 | $7.73 | 551143 |
| 2026-06-15 | -67.70 | $7.73 | 344700 |
| 2026-06-12 | -66.81 | $7.75 | 227617 |
| 2026-06-11 | -79.65 | $7.46 | 286081 |
| 2026-06-10 | -97.72 | $7.12 | 308100 |
| 2026-06-09 | -98.52 | $7.26 | 526212 |
| 2026-06-08 | -89.16 | $7.78 | 206708 |
| 2026-06-05 | -87.35 | $7.81 | 306636 |
| 2026-06-04 | -62.05 | $8.23 | 93748 |
| 2026-06-03 | -74.10 | $8.03 | 174700 |
| 2026-06-02 | -59.64 | $8.27 | 135539 |
| 2026-06-01 | -42.77 | $8.55 | 187931 |
| 2026-05-29 | -17.47 | $8.97 | 246400 |
| 2026-05-28 | -25.30 | $8.84 | 124324 |
| 2026-05-27 | -43.98 | $8.53 | 531800 |
| 2026-05-26 | -55.23 | $8.37 | 416462 |
| 2026-05-22 | -44.77 | $8.55 | 747200 |
| 2026-05-21 | -16.11 | $9.11 | 497300 |
| 2026-05-20 | -32.78 | $8.81 | 461400 |
| 2026-05-19 | -42.56 | $8.72 | 629752 |
| 2026-05-18 | -46.01 | $8.75 | 558900 |
| 2026-05-15 | -57.28 | $8.51 | 816016 |
| 2026-05-14 | -57.28 | $8.51 | 343231 |
| 2026-05-13 | -77.46 | $8.08 | 284706 |
| 2026-05-12 | -75.12 | $8.13 | 224500 |
| 2026-05-11 | -86.39 | $7.89 | 468105 |
| 2026-05-08 | -97.18 | $7.66 | 238200 |
| 2026-05-07 | -87.79 | $7.86 | 464876 |
| 2026-05-06 | -80.92 | $8.33 | 168349 |
| 2026-05-05 | -84.39 | $8.27 | 173600 |
| 2026-05-04 | -73.41 | $8.46 | 239633 |
| 2026-05-01 | -77.46 | $8.39 | 178800 |
| 2026-04-30 | -76.30 | $8.41 | 357130 |
| 2026-04-29 | -99.40 | $8.06 | 573300 |
| 2026-04-28 | -56.36 | $8.80 | 461704 |
| 2026-04-27 | -56.97 | $8.79 | 525444 |
| 2026-04-24 | -57.58 | $8.78 | 385146 |
| 2026-04-23 | -46.06 | $8.97 | 395214 |
| 2026-04-22 | -52.12 | $8.87 | 796531 |
| 2026-04-21 | -16.36 | $9.46 | 908500 |
| 2026-04-20 | -24.84 | $9.26 | 872944 |
| 2026-04-17 | -19.11 | $9.35 | 586335 |
| 2026-04-16 | -22.97 | $9.22 | 244478 |
| 2026-04-15 | -11.49 | $9.39 | 535984 |
| 2026-04-14 | -25.68 | $9.18 | 584400 |
| 2026-04-13 | -41.22 | $8.95 | 931423 |
| 2026-04-10 | -78.38 | $8.40 | 290236 |
| 2026-04-09 | -59.79 | $8.86 | 353928 |
| 2026-04-08 | -75.11 | $8.64 | 421300 |
| 2026-04-07 | -86.55 | $8.40 | 380115 |
| 2026-04-06 | -82.38 | $8.91 | 519322 |
| 2026-04-02 | -84.06 | $8.91 | 164900 |
| 2026-04-01 | -79.28 | $9.03 | 325200 |
| 2026-03-31 | -82.47 | $8.95 | 196100 |
| 2026-03-30 | -93.23 | $8.68 | 122600 |
| 2026-03-27 | -87.70 | $8.88 | 143749 |
| 2026-03-26 | -73.36 | $9.23 | 68900 |
| 2026-03-25 | -72.54 | $9.25 | 97800 |
| 2026-03-24 | -94.26 | $8.72 | 125702 |
| 2026-03-23 | -91.32 | $8.81 | 101416 |
| 2026-03-20 | -99.57 | $8.68 | 193407 |
| 2026-03-19 | -86.40 | $9.05 | 78900 |
| 2026-03-18 | -96.40 | $8.88 | 167400 |
| 2026-03-17 | -72.58 | $9.48 | 127729 |
| 2026-03-16 | -88.30 | $9.11 | 114493 |
| 2026-03-13 | -90.10 | $9.09 | 191900 |
| 2026-03-12 | -99.68 | $9.13 | 215828 |
| 2026-03-11 | -82.05 | $9.99 | 114600 |
| 2026-03-10 | -74.73 | $10.19 | 153434 |
| 2026-03-09 | -70.33 | $10.31 | 151318 |
| 2026-03-06 | -66.30 | $10.42 | 370334 |
| 2026-03-05 | -85.71 | $9.89 | 165300 |
| 2026-03-04 | -75.46 | $10.17 | 284700 |
| 2026-03-03 | -92.13 | $9.74 | 118300 |
| 2026-03-02 | -80.98 | $10.08 | 184900 |
| 2026-02-27 | -91.73 | $10.03 | 167900 |
| 2026-02-26 | -87.07 | $10.25 | 440200 |
| 2026-02-25 | -87.21 | $10.30 | 187006 |
| 2026-02-24 | -87.59 | $10.32 | 382400 |
| 2026-02-23 | -91.65 | $10.15 | 359439 |
| 2026-02-20 | -95.70 | $9.98 | 205738 |
| 2026-02-19 | -96.51 | $10.12 | 350700 |
| 2026-02-18 | -83.89 | $10.71 | 555005 |
| 2026-02-17 | -85.17 | $10.66 | 218730 |
| 2026-02-13 | -70.08 | $11.25 | 218837 |
| 2026-02-12 | -65.73 | $11.42 | 323302 |
| 2026-02-11 | -49.87 | $12.04 | 321017 |
| 2026-02-10 | -80.56 | $10.84 | 335517 |
| 2026-02-09 | -84.65 | $10.68 | 180200 |
| 2026-02-06 | -86.28 | $10.70 | 520902 |
| 2026-02-05 | -98.45 | $10.15 | 470027 |
| 2026-02-04 | -75.00 | $11.69 | 222022 |
| 2026-02-03 | -70.10 | $11.88 | 128800 |
| 2026-02-02 | -62.53 | $12.03 | 154241 |
| 2026-01-30 | -70.07 | $11.72 | 158736 |
| 2026-01-29 | -51.09 | $12.50 | 252926 |
| 2026-01-28 | -39.42 | $12.98 | 173100 |
| 2026-01-27 | -24.09 | $13.61 | 320206 |
| 2026-01-26 | -49.88 | $12.55 | 201506 |
| 2026-01-23 | -48.18 | $12.62 | 419300 |
| 2026-01-22 | -81.51 | $11.25 | 168800 |
| 2026-01-21 | -78.10 | $11.39 | 344114 |
| 2026-01-20 | -76.40 | $11.46 | 299927 |
| 2026-01-16 | -77.37 | $11.42 | 197900 |
| 2026-01-15 | -75.43 | $11.50 | 126345 |
| 2026-01-14 | -62.29 | $12.04 | 101207 |
| 2026-01-13 | -75.18 | $11.51 | 710211 |
| 2026-01-12 | -46.96 | $12.67 | 438524 |
| 2026-01-09 | -34.31 | $13.19 | 799000 |
| 2026-01-08 | -19.48 | $13.30 | 760181 |
| 2026-01-07 | -53.87 | $12.10 | 1.0M |
| 2026-01-06 | -74.89 | $11.59 | 174364 |
| 2026-01-05 | -80.59 | $11.34 | 717900 |
| 2026-01-02 | -67.01 | $12.29 | 198600 |
| 2025-12-31 | -56.09 | $12.52 | 104200 |
| 2025-12-30 | -59.67 | $12.37 | 107048 |
| 2025-12-29 | -58.00 | $12.44 | 146500 |
| 2025-12-26 | -60.62 | $12.33 | 95329 |
| 2025-12-24 | -63.72 | $12.20 | 65700 |
| 2025-12-23 | -70.17 | $11.93 | 112847 |
| 2025-12-22 | -64.20 | $12.18 | 170500 |
| 2025-12-19 | -56.09 | $12.52 | 671465 |
| 2025-12-18 | -67.06 | $12.06 | 131500 |
| 2025-12-17 | -82.10 | $11.43 | 120100 |
| 2025-12-16 | -72.08 | $11.85 | 140324 |
| 2025-12-15 | -68.50 | $12.00 | 124243 |
| 2025-12-12 | -54.42 | $12.59 | 124200 |
| 2025-12-11 | -48.45 | $12.84 | 76200 |
| 2025-12-10 | -47.49 | $12.88 | 148179 |
| 2025-12-09 | -55.85 | $12.53 | 204613 |
| 2025-12-08 | -41.29 | $13.14 | 168569 |
| 2025-12-05 | -26.59 | $13.69 | 549318 |
| 2025-12-04 | -74.40 | $11.54 | 346507 |
| 2025-12-03 | -88.39 | $11.07 | 246728 |
| 2025-12-02 | -89.67 | $11.35 | 194511 |
| 2025-12-01 | -73.49 | $12.21 | 163813 |
| 2025-11-28 | -76.89 | $12.31 | 38000 |
| 2025-11-26 | -68.89 | $12.18 | 98900 |
| 2025-11-25 | -55.81 | $12.36 | 97424 |
| 2025-11-24 | -54.35 | $12.29 | 98700 |
| 2025-11-21 | -51.24 | $12.39 | 114104 |
| 2025-11-20 | -55.69 | $12.18 | 77000 |
| 2025-11-19 | -37.57 | $12.68 | 131200 |
| 2025-11-18 | -14.81 | $13.48 | 146200 |
| 2025-11-17 | -8.20 | $13.73 | 418184 |
| 2025-11-14 | -16.37 | $13.12 | 130400 |
| 2025-11-13 | -33.75 | $12.38 | 54334 |
| 2025-11-12 | -25.94 | $12.63 | 54692 |
| 2025-11-11 | -22.19 | $12.75 | 118200 |
| 2025-11-10 | -24.06 | $12.69 | 183600 |
| 2025-11-07 | -35.27 | $12.15 | 118342 |
| 2025-11-06 | -31.85 | $12.25 | 116700 |
| 2025-11-05 | -26.71 | $12.40 | 102700 |
| 2025-11-04 | -36.99 | $12.10 | 154600 |
| 2025-11-03 | -30.48 | $12.29 | 160146 |
| 2025-10-31 | -42.47 | $11.94 | 66700 |
| 2025-10-30 | -40.41 | $12.00 | 264347 |
| 2025-10-29 | -55.14 | $11.57 | 106300 |
| 2025-10-28 | -66.10 | $11.25 | 158449 |
| 2025-10-27 | -64.04 | $11.31 | 66200 |
| 2025-10-24 | -76.03 | $10.96 | 107300 |
| 2025-10-23 | -79.11 | $10.87 | 72800 |
| 2025-10-22 | -89.73 | $10.56 | 372828 |
| 2025-10-21 | -88.52 | $11.02 | 204500 |
| 2025-10-20 | -79.10 | $11.25 | 74214 |
| 2025-10-17 | -83.20 | $11.15 | 117621 |
| 2025-10-16 | -71.77 | $11.40 | 157800 |
| 2025-10-15 | -49.00 | $11.95 | 164018 |
| 2025-10-14 | -72.61 | $10.98 | 473341 |
| 2025-10-13 | -48.18 | $11.46 | 412000 |
| 2025-10-10 | -36.96 | $11.82 | 206026 |
| 2025-10-09 | -22.01 | $12.37 | 299416 |
| 2025-10-08 | -31.25 | $12.03 | 160100 |
| 2025-10-07 | -23.66 | $12.21 | 151003 |
| 2025-10-06 | -14.65 | $12.53 | 181504 |
| 2025-10-03 | -19.44 | $12.36 | 115800 |
| 2025-10-02 | -12.90 | $12.44 | 138300 |
| 2025-10-01 | -15.23 | $12.03 | 130700 |
| 2025-09-30 | -29.74 | $11.58 | 217116 |
| 2025-09-29 | -27.57 | $11.47 | 466700 |
| 2025-09-26 | -21.35 | $11.70 | 122300 |
| 2025-09-25 | -18.11 | $11.82 | 275031 |
| 2025-09-24 | -30.00 | $11.38 | 128904 |
| 2025-09-23 | -33.51 | $11.25 | 224200 |
| 2025-09-22 | -10.81 | $12.09 | 216418 |
| 2025-09-19 | -28.23 | $11.42 | 3.2M |
| 2025-09-18 | -44.06 | $10.82 | 331300 |
| 2025-09-17 | -44.85 | $10.79 | 379325 |
| 2025-09-16 | -66.05 | $9.99 | 279900 |
| 2025-09-15 | -72.89 | $9.73 | 182701 |
| 2025-09-12 | -55.53 | $10.39 | 194441 |
| 2025-09-11 | -61.32 | $10.17 | 213600 |
| 2025-09-10 | -64.47 | $10.05 | 173600 |
| 2025-09-09 | -59.74 | $10.23 | 214623 |
| 2025-09-08 | -39.21 | $11.01 | 795617 |
| 2025-09-05 | -68.42 | $9.90 | 132300 |
| 2025-09-04 | -63.68 | $10.08 | 298533 |
| 2025-09-03 | -70.00 | $9.84 | 77101 |
| 2025-09-02 | -73.00 | $9.58 | 220300 |
| 2025-08-29 | -89.00 | $8.94 | 244900 |
| 2025-08-28 | -76.25 | $9.45 | 108039 |
| 2025-08-27 | -80.00 | $9.30 | 145800 |
| 2025-08-26 | -72.75 | $9.59 | 286134 |
| 2025-08-25 | -69.75 | $9.71 | 336621 |
| 2025-08-22 | -91.50 | $8.84 | 169100 |
| 2025-08-21 | -71.00 | $9.66 | 28900 |
| 2025-08-20 | -71.75 | $9.63 | 212900 |
| 2025-08-19 | -57.50 | $10.20 | 174300 |
| 2025-08-18 | -3.76 | $12.08 | 142224 |
| 2025-08-15 | -16.34 | $10.65 | 81800 |
| 2025-08-14 | -42.02 | $9.99 | 80183 |
| 2025-08-13 | -49.81 | $9.79 | 501600 |
| 2025-08-12 | -55.25 | $9.65 | 181104 |
| 2025-08-11 | -45.53 | $9.90 | 129296 |
| 2025-08-08 | -39.30 | $10.06 | 55100 |
| 2025-08-07 | -41.63 | $10.00 | 71300 |
| 2025-08-06 | -45.91 | $9.89 | 107000 |
| 2025-08-05 | -74.71 | $9.15 | 46241 |
| 2025-08-04 | -68.26 | $9.50 | 58436 |
| 2025-08-01 | -95.52 | $10.43 | 12000 |
| 2025-07-31 | -59.18 | $10.60 | 14315 |
| 2025-07-30 | -62.07 | $10.71 | 99916 |
| 2025-07-29 | -55.17 | $10.73 | 246200 |
| 2025-07-28 | -58.62 | $10.72 | 40304 |
| 2025-07-25 | -65.52 | $10.70 | 3000 |
| 2025-07-24 | -55.17 | $10.73 | 458200 |
| 2025-07-23 | -68.97 | $10.69 | 155200 |
| 2025-07-22 | -48.28 | $10.75 | 124724 |
| 2025-07-21 | -55.17 | $10.73 | 307337 |
| 2025-07-18 | -31.82 | $10.75 | 113102 |
| 2025-07-17 | -61.54 | $10.70 | 436700 |
| 2025-07-16 | -73.33 | $10.68 | 21600 |
| 2025-07-15 | -60.00 | $10.72 | 11445 |
| 2025-07-14 | -76.67 | $10.67 | 5200 |
| 2025-07-11 | -76.67 | $10.67 | 7200 |
| 2025-07-10 | -80.00 | $10.66 | 4000 |
| 2025-07-09 | -65.71 | $10.72 | 34600 |
| 2025-07-08 | -94.29 | $10.62 | 6700 |
| 2025-07-07 | -88.57 | $10.64 | 813 |
| 2025-07-03 | -88.57 | $10.64 | 15700 |
| 2025-07-02 | -100.00 | $10.60 | 51520 |
| 2025-07-01 | -93.94 | $10.64 | 6339 |
| 2025-06-30 | -100.00 | $10.62 | 700 |
| 2025-06-27 | -91.43 | $10.65 | 12113 |
| 2025-06-26 | -91.43 | $10.65 | 31025 |
| 2025-06-25 | -70.59 | $10.73 | 11439 |
| 2025-06-24 | -79.41 | $10.70 | 7329 |
| 2025-06-23 | -79.41 | $10.70 | 14400 |
| 2025-06-20 | -79.41 | $10.70 | 413800 |
| 2025-06-18 | -34.38 | $10.86 | 26309 |
| 2025-06-17 | -21.88 | $10.90 | 501800 |
| 2025-06-16 | -46.88 | $10.82 | 22800 |
| 2025-06-13 | -43.75 | $10.83 | 30610 |
| 2025-06-12 | -43.75 | $10.83 | 32103 |
| 2025-06-11 | -43.75 | $10.83 | 123800 |
| 2025-06-10 | -53.13 | $10.80 | 23005 |
| 2025-06-09 | -28.13 | $10.88 | 217044 |
| 2025-06-06 | -25.00 | $10.89 | 383428 |
| 2025-06-05 | -25.00 | $10.89 | 21600 |
| 2025-06-04 | -50.00 | $10.81 | 5312 |
| 2025-06-03 | -36.84 | $10.89 | 99600 |
| 2025-06-02 | -81.58 | $10.72 | 2419 |
| 2025-05-30 | -81.48 | $10.75 | 18240 |
| 2025-05-29 | -72.22 | $10.80 | 3207 |
| 2025-05-28 | -68.52 | $10.82 | 2600 |
| 2025-05-27 | -72.22 | $10.80 | 3812 |
| 2025-05-23 | -94.59 | $10.84 | 1300 |
| 2025-05-22 | -100.00 | $10.82 | 39037 |
| 2025-05-21 | -84.09 | $10.82 | 6100 |
| 2025-05-20 | -75.56 | $10.85 | 300 |
| 2025-05-19 | -69.39 | $10.85 | — |
| 2025-05-16 | -57.63 | $10.85 | 1844 |
| 2025-05-15 | -57.63 | $10.85 | — |
| 2025-05-14 | -57.63 | $10.85 | — |
| 2025-05-13 | -57.63 | $10.85 | — |
| 2025-05-12 | -57.63 | $10.85 | — |
| 2025-05-09 | -57.63 | $10.85 | 1417 |
| 2025-05-08 | -57.63 | $10.85 | — |
| 2025-05-07 | -57.63 | $10.85 | 4700 |
| 2025-05-06 | -55.93 | $10.86 | 3240 |
| 2025-05-05 | -57.63 | $10.85 | 6640 |
| 2025-05-02 | -55.93 | $10.86 | 7900 |
| 2025-05-01 | -57.63 | $10.85 | 1048 |
| 2025-04-30 | -49.15 | $10.90 | — |
| 2025-04-29 | -49.15 | $10.90 | 128 |
| 2025-04-28 | -51.81 | $11.00 | 33229 |
| 2025-04-25 | -50.60 | $11.01 | 12415 |
| 2025-04-24 | -75.90 | $10.80 | 4506 |
| 2025-04-23 | -83.13 | $10.74 | — |
| 2025-04-22 | -83.13 | $10.74 | 1933 |
| 2025-04-21 | -79.52 | $10.77 | 10400 |
| 2025-04-17 | -81.48 | $10.77 | 300 |
| 2025-04-16 | -79.01 | $10.79 | 6806 |
| 2025-04-15 | -69.23 | $10.89 | — |
| 2025-04-14 | -69.23 | $10.89 | 1300 |
| 2025-04-11 | -78.21 | $10.82 | 56616 |
| 2025-04-10 | -93.59 | $10.70 | 4100 |
| 2025-04-09 | -98.72 | $10.66 | 5844 |
| 2025-04-08 | -97.44 | $10.67 | 152823 |
| 2025-04-07 | -80.77 | $10.80 | 1300 |
| 2025-04-04 | -79.49 | $10.81 | 1018 |
| 2025-04-03 | -73.08 | $10.86 | — |
| 2025-04-02 | -73.08 | $10.86 | — |
| 2025-04-01 | -70.37 | $10.86 | 8937 |
| 2025-03-31 | -16.05 | $11.30 | 125608 |
| 2025-03-28 | -57.50 | $10.77 | 52500 |
| 2025-03-27 | -80.00 | $10.75 | — |
| 2025-03-26 | -80.00 | $10.75 | 42595 |
| 2025-03-25 | -92.00 | $10.66 | 32600 |
| 2025-03-24 | -77.33 | $10.77 | 16226 |
| 2025-03-21 | -77.33 | $10.77 | 5224 |
| 2025-03-20 | -82.67 | $10.73 | — |
| 2025-03-19 | -82.67 | $10.73 | 105 |
| 2025-03-18 | -80.00 | $10.75 | 62300 |
| 2025-03-17 | -80.00 | $10.75 | 2415 |
| 2025-03-14 | -77.33 | $10.77 | 99600 |
| 2025-03-13 | -74.67 | $10.79 | 914 |
| 2025-03-12 | -84.00 | $10.72 | 722 |
| 2025-03-11 | -86.67 | $10.70 | 38100 |
| 2025-03-10 | -86.67 | $10.70 | 6800 |
| 2025-03-07 | -68.00 | $10.84 | 3346 |
| 2025-03-06 | -74.67 | $10.79 | 210402 |
| 2025-03-05 | -66.67 | $10.85 | 413400 |
| 2025-03-04 | -70.67 | $10.82 | 9100 |
| 2025-03-03 | -61.33 | $10.89 | 385770 |
| 2025-02-28 | -42.86 | $11.05 | 933010 |
| 2025-02-27 | -40.00 | $10.80 | 620 |
| 2025-02-26 | -77.27 | $10.73 | 1001 |
| 2025-02-25 | -80.00 | $10.70 | 5400 |
| 2025-02-24 | -80.00 | $10.70 | 702 |
| 2025-02-21 | -47.62 | $10.70 | — |
| 2025-02-20 | -47.62 | $10.70 | 502 |
| 2025-02-19 | -47.62 | $10.70 | 2300 |
| 2025-02-18 | -23.81 | $10.80 | 3000 |
| 2025-02-14 | -47.62 | $10.70 | 900 |
| 2025-02-13 | -47.62 | $10.70 | 320 |
| 2025-02-12 | -23.81 | $10.80 | — |
| 2025-02-11 | -23.81 | $10.80 | — |
| 2025-02-10 | -23.81 | $10.80 | 104 |
| 2025-02-07 | -22.73 | $10.80 | — |
| 2025-02-06 | -27.66 | $10.80 | 104 |
| 2025-02-05 | -54.72 | $10.70 | — |
| 2025-02-04 | -54.72 | $10.70 | 549 |
| 2025-02-03 | -58.49 | $10.68 | 846 |
| 2025-01-31 | -55.56 | $10.70 | 7186 |
| 2025-01-30 | -55.56 | $10.70 | 300 |
| 2025-01-29 | -55.56 | $10.70 | 204 |
| 2025-01-28 | -78.99 | $10.65 | 626 |
| 2025-01-27 | -78.99 | $10.65 | 400 |
| 2025-01-24 | -74.79 | $10.70 | 20213 |
| 2025-01-23 | -90.76 | $10.51 | — |
| 2025-01-22 | -90.76 | $10.51 | — |
| 2025-01-21 | -90.76 | $10.51 | — |
| 2025-01-17 | -90.76 | $10.51 | 1900 |
| 2025-01-16 | -83.19 | $10.60 | 1636 |
| 2025-01-15 | -93.28 | $10.48 | — |
| 2025-01-14 | -93.28 | $10.48 | 1000 |
| 2025-01-13 | -75.63 | $10.69 | 103 |
| 2025-01-10 | -91.60 | $10.50 | 104124 |
| 2025-01-08 | -55.46 | $10.93 | — |
| 2025-01-07 | -55.46 | $10.93 | 401 |
| 2025-01-06 | -50.42 | $10.99 | — |
| 2025-01-03 | -50.42 | $10.99 | — |
| 2025-01-02 | -50.42 | $10.99 | 38654 |
| 2024-12-31 | -91.60 | $10.50 | 5700 |
| 2024-12-30 | -52.10 | $10.97 | 3300 |
| 2024-12-27 | -73.11 | $10.72 | 5300 |
| 2024-12-26 | -96.67 | $10.41 | — |
| 2024-12-24 | -96.67 | $10.41 | 1000 |
| 2024-12-23 | -31.67 | $10.80 | — |
| 2024-12-20 | -31.67 | $10.80 | — |
| 2024-12-19 | -31.67 | $10.80 | — |
| 2024-12-18 | -31.67 | $10.80 | — |
| 2024-12-17 | -31.67 | $10.80 | 78625 |
| 2024-12-16 | 0.00 | $10.70 | 2032 |
| 2024-12-13 | 0.00 | $10.65 | 102 |
| 2024-12-12 | 0.00 | $10.65 | 800 |
| 2024-12-11 | -38.46 | $10.55 | — |
| 2024-12-10 | -38.46 | $10.55 | 8008 |
| 2024-12-09 | -76.92 | $10.45 | — |
| 2024-12-06 | -76.92 | $10.45 | — |
| 2024-12-05 | -76.92 | $10.45 | — |
| 2024-12-04 | -76.92 | $10.45 | — |
| 2024-12-03 | -76.92 | $10.45 | 152002 |
| 2024-12-02 | -57.69 | $10.50 | 1600 |
| 2024-11-29 | -76.92 | $10.45 | — |
| 2024-11-27 | -76.92 | $10.45 | 3917 |
| 2024-11-26 | -100.00 | $10.42 | — |
| 2024-11-25 | -100.00 | $10.42 | — |
| 2024-11-22 | -100.00 | $10.42 | — |
| 2024-11-21 | -100.00 | $10.42 | — |
| 2024-11-20 | -100.00 | $10.42 | — |
| 2024-11-19 | -76.67 | $10.42 | — |
| 2024-11-18 | -76.67 | $10.42 | 5823 |
| 2024-11-15 | -23.33 | $10.58 | 2713 |
| 2024-11-14 | -40.00 | $10.53 | 805 |
| 2024-11-13 | -40.00 | $10.53 | 2400 |
| 2024-11-12 | -43.33 | $10.52 | 22400 |
| 2024-11-11 | -60.00 | $10.47 | 3075 |
| 2024-11-08 | -36.67 | $10.54 | 2535 |
| 2024-11-07 | -66.67 | $10.45 | 1900 |
| 2024-11-06 | -66.67 | $10.45 | 8500 |
| 2024-11-05 | -66.67 | $10.45 | 86135 |
| 2024-11-04 | -33.33 | $10.55 | 911 |
| 2024-11-01 | -20.00 | $10.59 | 6300 |
| 2024-10-31 | -76.67 | $10.42 | 31104 |
| 2024-10-30 | -50.00 | $10.50 | — |
| 2024-10-29 | -50.00 | $10.50 | 5740 |
| 2024-10-28 | -42.86 | $10.50 | 13000 |
| 2024-10-25 | -5.00 | $10.49 | — |
| 2024-10-24 | -5.00 | $10.49 | 100 |
| 2024-10-23 | -75.00 | $10.35 | — |
| 2024-10-22 | -75.00 | $10.35 | — |
| 2024-10-21 | -75.00 | $10.35 | 699 |
| 2024-10-18 | -70.00 | $10.36 | — |
| 2024-10-17 | -70.00 | $10.36 | 2517 |
| 2024-10-16 | 0.00 | $10.50 | — |
| 2024-10-15 | 0.00 | $10.50 | — |
| 2024-10-14 | 0.00 | $10.50 | — |
| 2024-10-11 | 0.00 | $10.50 | — |
| 2024-10-10 | 0.00 | $10.50 | 1900 |
| 2024-10-09 | -66.67 | $10.35 | — |
| 2024-10-08 | -66.67 | $10.35 | — |
| 2024-10-07 | -66.67 | $10.35 | 88128 |
| 2024-10-04 | -13.33 | $10.43 | — |
| 2024-10-03 | -13.33 | $10.43 | — |
| 2024-10-02 | -13.33 | $10.43 | — |
| 2024-10-01 | -13.33 | $10.43 | 152372 |
| 2024-09-30 | 0.00 | $10.45 | 1200 |
| 2024-09-27 | 0.00 | $10.45 | 34000 |
| 2024-09-26 | 0.00 | $10.45 | — |
| 2024-09-25 | 0.00 | $10.45 | — |
| 2024-09-24 | 0.00 | $10.45 | — |
| 2024-09-23 | 0.00 | $10.45 | — |
| 2024-09-20 | 0.00 | $10.45 | — |
| 2024-09-19 | 0.00 | $10.45 | 2100 |
| 2024-09-18 | -68.18 | $10.35 | 1000 |
| 2024-09-17 | -68.18 | $10.35 | 1300 |
| 2024-09-16 | -45.45 | $10.40 | — |
| 2024-09-13 | -45.45 | $10.40 | — |
| 2024-09-12 | -45.45 | $10.40 | 113 |
| 2024-09-11 | -27.27 | $10.44 | — |
| 2024-09-10 | -27.27 | $10.44 | 403 |
| 2024-09-09 | -68.18 | $10.35 | 200 |
| 2024-09-06 | -40.91 | $10.41 | 12116 |
| 2024-09-05 | -77.27 | $10.33 | 2600 |
| 2024-09-04 | -45.45 | $10.40 | 500 |
| 2024-09-03 | -45.45 | $10.40 | 400 |
| 2024-08-30 | -86.36 | $10.31 | — |
| 2024-08-29 | -86.36 | $10.31 | 145121 |
| 2024-08-28 | -100.00 | $10.28 | 1633 |
| 2024-08-27 | -50.00 | $10.40 | — |
| 2024-08-26 | -47.62 | $10.40 | — |
| 2024-08-23 | -47.62 | $10.40 | 706 |
| 2024-08-22 | -42.86 | $10.41 | 200 |
| 2024-08-21 | -52.38 | $10.39 | 2821 |
| 2024-08-20 | -8.33 | $10.40 | — |
| 2024-08-19 | -8.33 | $10.40 | 1300 |
| 2024-08-16 | 0.00 | $10.40 | 100 |
| 2024-08-15 | 0.00 | $10.40 | 600 |
| 2024-08-14 | 0.00 | $10.40 | 600 |
| 2024-08-13 | 0.00 | $10.40 | — |
| 2024-08-12 | 0.00 | $10.40 | — |
| 2024-08-09 | 0.00 | $10.40 | — |
| 2024-08-08 | 0.00 | $10.40 | — |
| 2024-08-07 | 0.00 | $10.40 | — |
| 2024-08-06 | 0.00 | $10.40 | 800 |
| 2024-08-05 | -3.85 | $10.39 | — |
| 2024-08-02 | -3.85 | $10.39 | 8800 |
| 2024-08-01 | -23.08 | $10.34 | 12919 |
| 2024-07-31 | -3.85 | $10.39 | 1441 |
| 2024-07-30 | -34.62 | $10.31 | 2017 |
| 2024-07-29 | -38.46 | $10.30 | — |
| 2024-07-26 | -38.46 | $10.30 | 202 |
| 2024-07-25 | -15.38 | $10.36 | 514 |
| 2024-07-24 | -15.38 | $10.36 | 5300 |
| 2024-07-23 | -34.62 | $10.31 | 200 |
| 2024-07-22 | 0.00 | $10.40 | 1111 |
| 2024-07-19 | -3.85 | $10.39 | 5614 |
| 2024-07-18 | 0.00 | $10.36 | — |
| 2024-07-17 | 0.00 | $10.36 | 20021 |
| 2024-07-16 | -26.67 | $10.25 | 1017 |
| 2024-07-15 | -53.33 | $10.21 | 10030 |
| 2024-07-12 | -60.00 | $10.20 | 19305 |
| 2024-07-11 | -35.71 | $10.24 | 849 |
| 2024-07-10 | 0.00 | $10.29 | 4452 |
| 2024-07-09 | -26.74 | $10.25 | 584 |
| 2024-07-08 | -56.04 | $10.21 | — |
| 2024-07-05 | -56.04 | $10.21 | 380 |
| 2024-07-03 | -63.37 | $10.20 | — |
| 2024-07-02 | -63.37 | $10.20 | 852 |
| 2024-07-01 | -42.20 | $10.25 | 3169 |
| 2024-06-28 | -76.88 | $10.22 | 19057 |
| 2024-06-27 | -53.76 | $10.24 | 1757 |
| 2024-06-26 | -76.88 | $10.22 | — |
| 2024-06-25 | -76.88 | $10.22 | 176 |
| 2024-06-24 | -100.00 | $10.20 | 3083 |
| 2024-06-21 | -100.00 | $10.20 | — |
| 2024-06-20 | -100.00 | $10.20 | — |
| 2024-06-18 | -100.00 | $10.20 | 300 |
| 2024-06-17 | -100.00 | $10.20 | 4691 |
| 2024-06-14 | -100.00 | $10.24 | 300 |
| 2024-06-13 | -100.00 | $10.24 | 206 |
| 2024-06-12 | -100.00 | $10.24 | 1400 |
| 2024-06-11 | -88.89 | $10.26 | — |
| 2024-06-10 | -88.89 | $10.26 | — |
| 2024-06-07 | -88.89 | $10.26 | — |
| 2024-06-06 | -88.89 | $10.26 | — |
| 2024-06-05 | -88.89 | $10.26 | — |
| 2024-06-04 | -88.89 | $10.26 | — |
| 2024-06-03 | -81.82 | $10.26 | — |
| 2024-05-31 | -81.82 | $10.26 | — |
| 2024-05-30 | -75.00 | $10.26 | 100 |
| 2024-05-29 | -75.00 | $10.26 | 300 |
| 2024-05-28 | -75.00 | $10.26 | — |
| 2024-05-24 | -75.00 | $10.26 | — |
| 2024-05-23 | -75.00 | $10.26 | 122 |
| 2024-05-22 | -83.33 | $10.25 | 108 |
| 2024-05-21 | -83.33 | $10.25 | 434 |
| 2024-05-20 | -8.33 | $10.34 | 379 |
| 2024-05-17 | -8.33 | $10.34 | 329 |
| 2024-05-16 | -8.33 | $10.34 | — |
| 2024-05-15 | -8.33 | $10.34 | 604 |
| 2024-05-14 | -8.33 | $10.34 | — |
| 2024-05-13 | -8.33 | $10.34 | — |
| 2024-05-10 | -8.33 | $10.34 | 300 |
| 2024-05-09 | -7.69 | $10.34 | 736 |
| 2024-05-08 | -76.92 | $10.25 | 641 |
| 2024-05-07 | -7.69 | $10.34 | 718 |
| 2024-05-06 | -84.62 | $10.24 | 878 |
| 2024-05-03 | -7.69 | $10.34 | — |
| 2024-05-02 | -7.69 | $10.34 | 2577 |
| 2024-05-01 | -91.30 | $10.24 | 1004 |
| 2024-04-30 | -43.48 | $10.35 | 525 |
| 2024-04-29 | -82.61 | $10.26 | 100 |
| 2024-04-26 | -69.57 | $10.29 | — |
| 2024-04-25 | -69.57 | $10.29 | 2056 |
| 2024-04-24 | -47.83 | $10.34 | — |
| 2024-04-23 | -47.83 | $10.34 | 3211 |
| 2024-04-22 | -86.96 | $10.25 | 1584 |
| 2024-04-19 | -86.96 | $10.25 | 11198 |
| 2024-04-18 | -47.83 | $10.34 | — |
| 2024-04-17 | -47.83 | $10.34 | — |
| 2024-04-16 | -47.83 | $10.34 | 805 |
| 2024-04-15 | -52.17 | $10.33 | 1936 |
| 2024-04-12 | -47.83 | $10.34 | 4391 |
| 2024-04-11 | -47.83 | $10.34 | 1505 |
| 2024-04-10 | -43.48 | $10.35 | — |
| 2024-04-09 | -43.48 | $10.35 | — |
| 2024-04-08 | -43.48 | $10.35 | 212 |
| 2024-04-05 | -95.65 | $10.23 | 200 |
| 2024-04-04 | -47.83 | $10.34 | 21555 |
| 2024-04-03 | -56.52 | $10.32 | 100 |
| 2024-04-02 | 0.00 | $10.45 | 100 |
| 2024-04-01 | -56.52 | $10.32 | 3265 |
| 2024-03-28 | -21.74 | $10.40 | 74646 |
| 2024-03-27 | -60.17 | $10.31 | 473 |
| 2024-03-26 | -86.96 | $10.25 | 6613 |
| 2024-03-25 | -82.61 | $10.26 | 211 |
| 2024-03-22 | -89.29 | $10.25 | 2820 |
| 2024-03-21 | -71.43 | $10.30 | 1521 |
| 2024-03-20 | -75.00 | $10.29 | — |
| 2024-03-19 | -75.00 | $10.29 | 683 |
| 2024-03-18 | -100.00 | $10.22 | 18166 |
| 2024-03-15 | -45.44 | $10.40 | 1045 |
| 2024-03-14 | -55.26 | $10.39 | 2021 |
| 2024-03-13 | -55.00 | $10.40 | 2268 |
| 2024-03-12 | -90.31 | $10.25 | 5503 |
| 2024-03-11 | -80.21 | $10.26 | 107 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
14.09
2026-07-16
Close Price
$8.31
Vol: 347278
Average Directional Index - Detailed Analysis
Minimum
4.76
Average
26.82
Maximum
65.56
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.09 | $8.31 | 347278 |
| 2026-07-15 | 14.25 | $8.41 | 468300 |
| 2026-07-14 | 14.08 | $8.82 | 424400 |
| 2026-07-13 | 13.81 | $8.52 | 495300 |
| 2026-07-10 | 13.99 | $8.32 | 389512 |
| 2026-07-09 | 13.84 | $9.09 | 558900 |
| 2026-07-08 | 12.82 | $9.02 | 723652 |
| 2026-07-07 | 11.75 | $8.29 | 369400 |
| 2026-07-06 | 11.44 | $8.41 | 263900 |
| 2026-07-02 | 11.16 | $8.11 | 401580 |
| 2026-07-01 | 11.24 | $7.80 | 479400 |
| 2026-06-30 | 11.60 | $7.62 | 397500 |
| 2026-06-29 | 12.08 | $7.66 | 235826 |
| 2026-06-26 | 12.35 | $7.40 | 716000 |
| 2026-06-25 | 12.65 | $7.69 | 475208 |
| 2026-06-24 | 13.09 | $7.44 | 357700 |
| 2026-06-23 | 12.89 | $7.50 | 805701 |
| 2026-06-22 | 12.88 | $7.87 | 939129 |
| 2026-06-18 | 13.11 | $7.56 | 2.3M |
| 2026-06-17 | 13.04 | $7.68 | 557300 |
| 2026-06-16 | 13.02 | $7.73 | 551143 |
| 2026-06-15 | 12.75 | $7.73 | 344700 |
| 2026-06-12 | 12.59 | $7.75 | 227617 |
| 2026-06-11 | 12.19 | $7.46 | 286081 |
| 2026-06-10 | 11.34 | $7.12 | 308100 |
| 2026-06-09 | 10.51 | $7.26 | 526212 |
| 2026-06-08 | 9.79 | $7.78 | 206708 |
| 2026-06-05 | 9.52 | $7.81 | 306636 |
| 2026-06-04 | 9.23 | $8.23 | 93748 |
| 2026-06-03 | 9.42 | $8.03 | 174700 |
| 2026-06-02 | 9.54 | $8.27 | 135539 |
| 2026-06-01 | 9.97 | $8.55 | 187931 |
| 2026-05-29 | 10.00 | $8.97 | 246400 |
| 2026-05-28 | 9.93 | $8.84 | 124324 |
| 2026-05-27 | 10.27 | $8.53 | 531800 |
| 2026-05-26 | 10.75 | $8.37 | 416462 |
| 2026-05-22 | 11.21 | $8.55 | 747200 |
| 2026-05-21 | 11.29 | $9.11 | 497300 |
| 2026-05-20 | 10.98 | $8.81 | 461400 |
| 2026-05-19 | 10.84 | $8.72 | 629752 |
| 2026-05-18 | 11.01 | $8.75 | 558900 |
| 2026-05-15 | 11.28 | $8.51 | 816016 |
| 2026-05-14 | 11.87 | $8.51 | 343231 |
| 2026-05-13 | 12.49 | $8.08 | 284706 |
| 2026-05-12 | 12.36 | $8.13 | 224500 |
| 2026-05-11 | 12.31 | $7.89 | 468105 |
| 2026-05-08 | 12.29 | $7.66 | 238200 |
| 2026-05-07 | 11.76 | $7.86 | 464876 |
| 2026-05-06 | 11.19 | $8.33 | 168349 |
| 2026-05-05 | 11.23 | $8.27 | 173600 |
| 2026-05-04 | 11.28 | $8.46 | 239633 |
| 2026-05-01 | 11.23 | $8.39 | 178800 |
| 2026-04-30 | 11.04 | $8.41 | 357130 |
| 2026-04-29 | 10.83 | $8.06 | 573300 |
| 2026-04-28 | 10.67 | $8.80 | 461704 |
| 2026-04-27 | 11.19 | $8.79 | 525444 |
| 2026-04-24 | 11.61 | $8.78 | 385146 |
| 2026-04-23 | 12.05 | $8.97 | 395214 |
| 2026-04-22 | 12.05 | $8.87 | 796531 |
| 2026-04-21 | 12.06 | $9.46 | 908500 |
| 2026-04-20 | 12.55 | $9.26 | 872944 |
| 2026-04-17 | 13.01 | $9.35 | 586335 |
| 2026-04-16 | 13.52 | $9.22 | 244478 |
| 2026-04-15 | 13.77 | $9.39 | 535984 |
| 2026-04-14 | 14.03 | $9.18 | 584400 |
| 2026-04-13 | 13.94 | $8.95 | 931423 |
| 2026-04-10 | 13.84 | $8.40 | 290236 |
| 2026-04-09 | 13.28 | $8.86 | 353928 |
| 2026-04-08 | 12.99 | $8.64 | 421300 |
| 2026-04-07 | 12.51 | $8.40 | 380115 |
| 2026-04-06 | 11.93 | $8.91 | 519322 |
| 2026-04-02 | 11.99 | $8.91 | 164900 |
| 2026-04-01 | 11.87 | $9.03 | 325200 |
| 2026-03-31 | 11.74 | $8.95 | 196100 |
| 2026-03-30 | 11.48 | $8.68 | 122600 |
| 2026-03-27 | 11.21 | $8.88 | 143749 |
| 2026-03-26 | 11.25 | $9.23 | 68900 |
| 2026-03-25 | 11.52 | $9.25 | 97800 |
| 2026-03-24 | 11.70 | $8.72 | 125702 |
| 2026-03-23 | 11.35 | $8.81 | 101416 |
| 2026-03-20 | 11.00 | $8.68 | 193407 |
| 2026-03-19 | 10.69 | $9.05 | 78900 |
| 2026-03-18 | 10.42 | $8.88 | 167400 |
| 2026-03-17 | 10.22 | $9.48 | 127729 |
| 2026-03-16 | 10.14 | $9.11 | 114493 |
| 2026-03-13 | 9.91 | $9.09 | 191900 |
| 2026-03-12 | 9.61 | $9.13 | 215828 |
| 2026-03-11 | 9.54 | $9.99 | 114600 |
| 2026-03-10 | 9.98 | $10.19 | 153434 |
| 2026-03-09 | 10.22 | $10.31 | 151318 |
| 2026-03-06 | 10.44 | $10.42 | 370334 |
| 2026-03-05 | 10.68 | $9.89 | 165300 |
| 2026-03-04 | 10.81 | $10.17 | 284700 |
| 2026-03-03 | 10.95 | $9.74 | 118300 |
| 2026-03-02 | 10.84 | $10.08 | 184900 |
| 2026-02-27 | 10.72 | $10.03 | 167900 |
| 2026-02-26 | 10.93 | $10.25 | 440200 |
| 2026-02-25 | 11.15 | $10.30 | 187006 |
| 2026-02-24 | 11.58 | $10.32 | 382400 |
| 2026-02-23 | 11.98 | $10.15 | 359439 |
| 2026-02-20 | 12.28 | $9.98 | 205738 |
| 2026-02-19 | 12.48 | $10.12 | 350700 |
| 2026-02-18 | 12.82 | $10.71 | 555005 |
| 2026-02-17 | 13.47 | $10.66 | 218730 |
| 2026-02-13 | 14.13 | $11.25 | 218837 |
| 2026-02-12 | 14.44 | $11.42 | 323302 |
| 2026-02-11 | 14.76 | $12.04 | 321017 |
| 2026-02-10 | 15.14 | $10.84 | 335517 |
| 2026-02-09 | 15.74 | $10.68 | 180200 |
| 2026-02-06 | 16.18 | $10.70 | 520902 |
| 2026-02-05 | 16.65 | $10.15 | 470027 |
| 2026-02-04 | 17.15 | $11.69 | 222022 |
| 2026-02-03 | 17.71 | $11.88 | 128800 |
| 2026-02-02 | 17.98 | $12.03 | 154241 |
| 2026-01-30 | 18.39 | $11.72 | 158736 |
| 2026-01-29 | 18.77 | $12.50 | 252926 |
| 2026-01-28 | 18.74 | $12.98 | 173100 |
| 2026-01-27 | 18.26 | $13.61 | 320206 |
| 2026-01-26 | 17.76 | $12.55 | 201506 |
| 2026-01-23 | 17.79 | $12.62 | 419300 |
| 2026-01-22 | 17.89 | $11.25 | 168800 |
| 2026-01-21 | 18.62 | $11.39 | 344114 |
| 2026-01-20 | 19.38 | $11.46 | 299927 |
| 2026-01-16 | 20.16 | $11.42 | 197900 |
| 2026-01-15 | 21.07 | $11.50 | 126345 |
| 2026-01-14 | 21.81 | $12.04 | 101207 |
| 2026-01-13 | 22.60 | $11.51 | 710211 |
| 2026-01-12 | 23.43 | $12.67 | 438524 |
| 2026-01-09 | 23.80 | $13.19 | 799000 |
| 2026-01-08 | 23.45 | $13.30 | 760181 |
| 2026-01-07 | 23.55 | $12.10 | 1.0M |
| 2026-01-06 | 23.67 | $11.59 | 174364 |
| 2026-01-05 | 24.75 | $11.34 | 717900 |
| 2026-01-02 | 25.90 | $12.29 | 198600 |
| 2025-12-31 | 26.18 | $12.52 | 104200 |
| 2025-12-30 | 26.16 | $12.37 | 107048 |
| 2025-12-29 | 26.14 | $12.44 | 146500 |
| 2025-12-26 | 26.08 | $12.33 | 95329 |
| 2025-12-24 | 26.32 | $12.20 | 65700 |
| 2025-12-23 | 26.63 | $11.93 | 112847 |
| 2025-12-22 | 26.96 | $12.18 | 170500 |
| 2025-12-19 | 27.08 | $12.52 | 671465 |
| 2025-12-18 | 27.20 | $12.06 | 131500 |
| 2025-12-17 | 27.67 | $11.43 | 120100 |
| 2025-12-16 | 28.26 | $11.85 | 140324 |
| 2025-12-15 | 28.61 | $12.00 | 124243 |
| 2025-12-12 | 28.93 | $12.59 | 124200 |
| 2025-12-11 | 28.96 | $12.84 | 76200 |
| 2025-12-10 | 28.49 | $12.88 | 148179 |
| 2025-12-09 | 28.12 | $12.53 | 204613 |
| 2025-12-08 | 27.74 | $13.14 | 168569 |
| 2025-12-05 | 26.80 | $13.69 | 549318 |
| 2025-12-04 | 25.85 | $11.54 | 346507 |
| 2025-12-03 | 26.35 | $11.07 | 246728 |
| 2025-12-02 | 27.00 | $11.35 | 194511 |
| 2025-12-01 | 27.35 | $12.21 | 163813 |
| 2025-11-28 | 27.17 | $12.31 | 38000 |
| 2025-11-26 | 27.79 | $12.18 | 98900 |
| 2025-11-25 | 28.44 | $12.36 | 97424 |
| 2025-11-24 | 28.90 | $12.29 | 98700 |
| 2025-11-21 | 29.40 | $12.39 | 114104 |
| 2025-11-20 | 30.03 | $12.18 | 77000 |
| 2025-11-19 | 30.38 | $12.68 | 131200 |
| 2025-11-18 | 30.20 | $13.48 | 146200 |
| 2025-11-17 | 29.66 | $13.73 | 418184 |
| 2025-11-14 | 29.09 | $13.12 | 130400 |
| 2025-11-13 | 28.67 | $12.38 | 54334 |
| 2025-11-12 | 28.72 | $12.63 | 54692 |
| 2025-11-11 | 28.24 | $12.75 | 118200 |
| 2025-11-10 | 27.65 | $12.69 | 183600 |
| 2025-11-07 | 27.03 | $12.15 | 118342 |
| 2025-11-06 | 26.99 | $12.25 | 116700 |
| 2025-11-05 | 26.52 | $12.40 | 102700 |
| 2025-11-04 | 26.02 | $12.10 | 154600 |
| 2025-11-03 | 26.04 | $12.29 | 160146 |
| 2025-10-31 | 26.07 | $11.94 | 66700 |
| 2025-10-30 | 26.12 | $12.00 | 264347 |
| 2025-10-29 | 26.33 | $11.57 | 106300 |
| 2025-10-28 | 26.80 | $11.25 | 158449 |
| 2025-10-27 | 27.49 | $11.31 | 66200 |
| 2025-10-24 | 27.96 | $10.96 | 107300 |
| 2025-10-23 | 28.45 | $10.87 | 72800 |
| 2025-10-22 | 29.31 | $10.56 | 372828 |
| 2025-10-21 | 30.21 | $11.02 | 204500 |
| 2025-10-20 | 30.56 | $11.25 | 74214 |
| 2025-10-17 | 30.59 | $11.15 | 117621 |
| 2025-10-16 | 31.05 | $11.40 | 157800 |
| 2025-10-15 | 31.31 | $11.95 | 164018 |
| 2025-10-14 | 31.78 | $10.98 | 473341 |
| 2025-10-13 | 32.39 | $11.46 | 412000 |
| 2025-10-10 | 32.75 | $11.82 | 206026 |
| 2025-10-09 | 32.74 | $12.37 | 299416 |
| 2025-10-08 | 32.11 | $12.03 | 160100 |
| 2025-10-07 | 31.27 | $12.21 | 151003 |
| 2025-10-06 | 30.59 | $12.53 | 181504 |
| 2025-10-03 | 29.88 | $12.36 | 115800 |
| 2025-10-02 | 29.02 | $12.44 | 138300 |
| 2025-10-01 | 28.19 | $12.03 | 130700 |
| 2025-09-30 | 27.71 | $11.58 | 217116 |
| 2025-09-29 | 27.41 | $11.47 | 466700 |
| 2025-09-26 | 27.12 | $11.70 | 122300 |
| 2025-09-25 | 26.18 | $11.82 | 275031 |
| 2025-09-24 | 25.22 | $11.38 | 128904 |
| 2025-09-23 | 24.25 | $11.25 | 224200 |
| 2025-09-22 | 23.24 | $12.09 | 216418 |
| 2025-09-19 | 22.17 | $11.42 | 3.2M |
| 2025-09-18 | 21.04 | $10.82 | 331300 |
| 2025-09-17 | 19.86 | $10.79 | 379325 |
| 2025-09-16 | 18.94 | $9.99 | 279900 |
| 2025-09-15 | 18.55 | $9.73 | 182701 |
| 2025-09-12 | 18.13 | $10.39 | 194441 |
| 2025-09-11 | 17.15 | $10.17 | 213600 |
| 2025-09-10 | 16.47 | $10.05 | 173600 |
| 2025-09-09 | 15.78 | $10.23 | 214623 |
| 2025-09-08 | 14.98 | $11.01 | 795617 |
| 2025-09-05 | 14.14 | $9.90 | 132300 |
| 2025-09-04 | 14.76 | $10.08 | 298533 |
| 2025-09-03 | 15.43 | $9.84 | 77101 |
| 2025-09-02 | 15.81 | $9.58 | 220300 |
| 2025-08-29 | 15.97 | $8.94 | 244900 |
| 2025-08-28 | 16.15 | $9.45 | 108039 |
| 2025-08-27 | 16.72 | $9.30 | 145800 |
| 2025-08-26 | 17.32 | $9.59 | 286134 |
| 2025-08-25 | 17.86 | $9.71 | 336621 |
| 2025-08-22 | 18.43 | $8.84 | 169100 |
| 2025-08-21 | 18.80 | $9.66 | 28900 |
| 2025-08-20 | 19.63 | $9.63 | 212900 |
| 2025-08-19 | 20.49 | $10.20 | 174300 |
| 2025-08-18 | 21.31 | $12.08 | 142224 |
| 2025-08-15 | 20.88 | $10.65 | 81800 |
| 2025-08-14 | 21.81 | $9.99 | 80183 |
| 2025-08-13 | 22.32 | $9.79 | 501600 |
| 2025-08-12 | 22.86 | $9.65 | 181104 |
| 2025-08-11 | 23.98 | $9.90 | 129296 |
| 2025-08-08 | 24.62 | $10.06 | 55100 |
| 2025-08-07 | 25.30 | $10.00 | 71300 |
| 2025-08-06 | 25.79 | $9.89 | 107000 |
| 2025-08-05 | 26.32 | $9.15 | 46241 |
| 2025-08-04 | 24.85 | $9.50 | 58436 |
| 2025-08-01 | 23.55 | $10.43 | 12000 |
| 2025-07-31 | 23.39 | $10.60 | 14315 |
| 2025-07-30 | 24.06 | $10.71 | 99916 |
| 2025-07-29 | 23.40 | $10.73 | 246200 |
| 2025-07-28 | 22.71 | $10.72 | 40304 |
| 2025-07-25 | 22.04 | $10.70 | 3000 |
| 2025-07-24 | 21.33 | $10.73 | 458200 |
| 2025-07-23 | 20.58 | $10.69 | 155200 |
| 2025-07-22 | 19.80 | $10.75 | 124724 |
| 2025-07-21 | 18.77 | $10.73 | 307337 |
| 2025-07-18 | 17.68 | $10.75 | 113102 |
| 2025-07-17 | 17.13 | $10.70 | 436700 |
| 2025-07-16 | 16.55 | $10.68 | 21600 |
| 2025-07-15 | 16.17 | $10.72 | 11445 |
| 2025-07-14 | 15.94 | $10.67 | 5200 |
| 2025-07-11 | 16.02 | $10.67 | 7200 |
| 2025-07-10 | 16.10 | $10.66 | 4000 |
| 2025-07-09 | 16.19 | $10.72 | 34600 |
| 2025-07-08 | 16.28 | $10.62 | 6700 |
| 2025-07-07 | 16.96 | $10.64 | 813 |
| 2025-07-03 | 17.76 | $10.64 | 15700 |
| 2025-07-02 | 18.44 | $10.60 | 51520 |
| 2025-07-01 | 19.16 | $10.64 | 6339 |
| 2025-06-30 | 20.12 | $10.62 | 700 |
| 2025-06-27 | 21.13 | $10.65 | 12113 |
| 2025-06-26 | 22.10 | $10.65 | 31025 |
| 2025-06-25 | 22.88 | $10.73 | 11439 |
| 2025-06-24 | 24.01 | $10.70 | 7329 |
| 2025-06-23 | 25.15 | $10.70 | 14400 |
| 2025-06-20 | 26.40 | $10.70 | 413800 |
| 2025-06-18 | 27.73 | $10.86 | 26309 |
| 2025-06-17 | 28.35 | $10.90 | 501800 |
| 2025-06-16 | 28.68 | $10.82 | 22800 |
| 2025-06-13 | 29.25 | $10.83 | 30610 |
| 2025-06-12 | 30.01 | $10.83 | 32103 |
| 2025-06-11 | 30.58 | $10.83 | 123800 |
| 2025-06-10 | 31.18 | $10.80 | 23005 |
| 2025-06-09 | 31.74 | $10.88 | 217044 |
| 2025-06-06 | 32.47 | $10.89 | 383428 |
| 2025-06-05 | 32.88 | $10.89 | 21600 |
| 2025-06-04 | 33.31 | $10.81 | 5312 |
| 2025-06-03 | 33.31 | $10.89 | 99600 |
| 2025-06-02 | 33.31 | $10.72 | 2419 |
| 2025-05-30 | 33.32 | $10.75 | 18240 |
| 2025-05-29 | 33.87 | $10.80 | 3207 |
| 2025-05-28 | 34.60 | $10.82 | 2600 |
| 2025-05-27 | 35.36 | $10.80 | 3812 |
| 2025-05-23 | 36.16 | $10.84 | 1300 |
| 2025-05-22 | 35.61 | $10.82 | 39037 |
| 2025-05-21 | 35.04 | $10.82 | 6100 |
| 2025-05-20 | 34.43 | $10.85 | 300 |
| 2025-05-19 | 33.94 | $10.85 | — |
| 2025-05-16 | 33.42 | $10.85 | 1844 |
| 2025-05-15 | 32.88 | $10.85 | — |
| 2025-05-14 | 32.36 | $10.85 | — |
| 2025-05-13 | 31.81 | $10.85 | — |
| 2025-05-12 | 31.23 | $10.85 | — |
| 2025-05-09 | 30.63 | $10.85 | 1417 |
| 2025-05-08 | 29.99 | $10.85 | — |
| 2025-05-07 | 29.45 | $10.85 | 4700 |
| 2025-05-06 | 28.89 | $10.86 | 3240 |
| 2025-05-05 | 28.29 | $10.85 | 6640 |
| 2025-05-02 | 27.72 | $10.86 | 7900 |
| 2025-05-01 | 27.13 | $10.85 | 1048 |
| 2025-04-30 | 27.15 | $10.90 | — |
| 2025-04-29 | 26.94 | $10.90 | 128 |
| 2025-04-28 | 26.72 | $11.00 | 33229 |
| 2025-04-25 | 26.50 | $11.01 | 12415 |
| 2025-04-24 | 26.26 | $10.80 | 4506 |
| 2025-04-23 | 26.76 | $10.74 | — |
| 2025-04-22 | 27.73 | $10.74 | 1933 |
| 2025-04-21 | 28.75 | $10.77 | 10400 |
| 2025-04-17 | 29.82 | $10.77 | 300 |
| 2025-04-16 | 30.29 | $10.79 | 6806 |
| 2025-04-15 | 30.82 | $10.89 | — |
| 2025-04-14 | 30.12 | $10.89 | 1300 |
| 2025-04-11 | 29.38 | $10.82 | 56616 |
| 2025-04-10 | 28.93 | $10.70 | 4100 |
| 2025-04-09 | 28.47 | $10.66 | 5844 |
| 2025-04-08 | 28.11 | $10.67 | 152823 |
| 2025-04-07 | 27.73 | $10.80 | 1300 |
| 2025-04-04 | 26.64 | $10.81 | 1018 |
| 2025-04-03 | 25.45 | $10.86 | — |
| 2025-04-02 | 24.47 | $10.86 | — |
| 2025-04-01 | 23.44 | $10.86 | 8937 |
| 2025-03-31 | 22.35 | $11.30 | 125608 |
| 2025-03-28 | 21.20 | $10.77 | 52500 |
| 2025-03-27 | 21.59 | $10.75 | — |
| 2025-03-26 | 22.20 | $10.75 | 42595 |
| 2025-03-25 | 22.83 | $10.66 | 32600 |
| 2025-03-24 | 23.77 | $10.77 | 16226 |
| 2025-03-21 | 24.19 | $10.77 | 5224 |
| 2025-03-20 | 24.63 | $10.73 | — |
| 2025-03-19 | 25.51 | $10.73 | 105 |
| 2025-03-18 | 26.43 | $10.75 | 62300 |
| 2025-03-17 | 27.40 | $10.75 | 2415 |
| 2025-03-14 | 28.34 | $10.77 | 99600 |
| 2025-03-13 | 29.33 | $10.79 | 914 |
| 2025-03-12 | 30.01 | $10.72 | 722 |
| 2025-03-11 | 30.94 | $10.70 | 38100 |
| 2025-03-10 | 31.92 | $10.70 | 6800 |
| 2025-03-07 | 32.94 | $10.84 | 3346 |
| 2025-03-06 | 33.84 | $10.79 | 210402 |
| 2025-03-05 | 34.79 | $10.85 | 413400 |
| 2025-03-04 | 35.79 | $10.82 | 9100 |
| 2025-03-03 | 36.57 | $10.89 | 385770 |
| 2025-02-28 | 37.39 | $11.05 | 933010 |
| 2025-02-27 | 36.68 | $10.80 | 620 |
| 2025-02-26 | 37.16 | $10.73 | 1001 |
| 2025-02-25 | 37.19 | $10.70 | 5400 |
| 2025-02-24 | 37.23 | $10.70 | 702 |
| 2025-02-21 | 37.56 | $10.70 | — |
| 2025-02-20 | 37.90 | $10.70 | 502 |
| 2025-02-19 | 38.26 | $10.70 | 2300 |
| 2025-02-18 | 38.65 | $10.80 | 3000 |
| 2025-02-14 | 38.58 | $10.70 | 900 |
| 2025-02-13 | 38.75 | $10.70 | 320 |
| 2025-02-12 | 38.93 | $10.80 | — |
| 2025-02-11 | 38.59 | $10.80 | — |
| 2025-02-10 | 38.22 | $10.80 | 104 |
| 2025-02-07 | 37.84 | $10.80 | — |
| 2025-02-06 | 37.44 | $10.80 | 104 |
| 2025-02-05 | 37.01 | $10.70 | — |
| 2025-02-04 | 36.75 | $10.70 | 549 |
| 2025-02-03 | 36.46 | $10.68 | 846 |
| 2025-01-31 | 36.20 | $10.70 | 7186 |
| 2025-01-30 | 35.84 | $10.70 | 300 |
| 2025-01-29 | 35.81 | $10.70 | 204 |
| 2025-01-28 | 35.78 | $10.65 | 626 |
| 2025-01-27 | 35.74 | $10.65 | 400 |
| 2025-01-24 | 35.88 | $10.70 | 20213 |
| 2025-01-23 | 36.03 | $10.51 | — |
| 2025-01-22 | 36.87 | $10.51 | — |
| 2025-01-21 | 37.76 | $10.51 | — |
| 2025-01-17 | 38.69 | $10.51 | 1900 |
| 2025-01-16 | 39.68 | $10.60 | 1636 |
| 2025-01-15 | 40.72 | $10.48 | — |
| 2025-01-14 | 42.04 | $10.48 | 1000 |
| 2025-01-13 | 43.43 | $10.69 | 103 |
| 2025-01-10 | 44.32 | $10.50 | 104124 |
| 2025-01-08 | 45.25 | $10.93 | — |
| 2025-01-07 | 44.65 | $10.93 | 401 |
| 2025-01-06 | 44.02 | $10.99 | — |
| 2025-01-03 | 43.12 | $10.99 | — |
| 2025-01-02 | 42.17 | $10.99 | 38654 |
| 2024-12-31 | 41.18 | $10.50 | 5700 |
| 2024-12-30 | 40.64 | $10.97 | 3300 |
| 2024-12-27 | 39.64 | $10.72 | 5300 |
| 2024-12-26 | 38.59 | $10.41 | — |
| 2024-12-24 | 39.95 | $10.41 | 1000 |
| 2024-12-23 | 41.38 | $10.80 | — |
| 2024-12-20 | 39.72 | $10.80 | — |
| 2024-12-19 | 37.98 | $10.80 | — |
| 2024-12-18 | 36.15 | $10.80 | — |
| 2024-12-17 | 34.23 | $10.80 | 78625 |
| 2024-12-16 | 32.20 | $10.70 | 2032 |
| 2024-12-13 | 30.69 | $10.65 | 102 |
| 2024-12-12 | 29.27 | $10.65 | 800 |
| 2024-12-11 | 27.78 | $10.55 | — |
| 2024-12-10 | 26.57 | $10.55 | 8008 |
| 2024-12-09 | 25.29 | $10.45 | — |
| 2024-12-06 | 25.04 | $10.45 | — |
| 2024-12-05 | 24.78 | $10.45 | — |
| 2024-12-04 | 24.50 | $10.45 | — |
| 2024-12-03 | 24.20 | $10.45 | 152002 |
| 2024-12-02 | 23.89 | $10.50 | 1600 |
| 2024-11-29 | 23.57 | $10.45 | — |
| 2024-11-27 | 23.53 | $10.45 | 3917 |
| 2024-11-26 | 23.49 | $10.42 | — |
| 2024-11-25 | 23.45 | $10.42 | — |
| 2024-11-22 | 23.41 | $10.42 | — |
| 2024-11-21 | 23.37 | $10.42 | — |
| 2024-11-20 | 23.32 | $10.42 | — |
| 2024-11-19 | 23.27 | $10.42 | — |
| 2024-11-18 | 23.22 | $10.42 | 5823 |
| 2024-11-15 | 23.17 | $10.58 | 2713 |
| 2024-11-14 | 21.98 | $10.53 | 805 |
| 2024-11-13 | 20.91 | $10.53 | 2400 |
| 2024-11-12 | 19.78 | $10.52 | 22400 |
| 2024-11-11 | 18.59 | $10.47 | 3075 |
| 2024-11-08 | 17.92 | $10.54 | 2535 |
| 2024-11-07 | 17.21 | $10.45 | 1900 |
| 2024-11-06 | 16.88 | $10.45 | 8500 |
| 2024-11-05 | 16.54 | $10.45 | 86135 |
| 2024-11-04 | 16.48 | $10.55 | 911 |
| 2024-11-01 | 15.76 | $10.59 | 6300 |
| 2024-10-31 | 15.01 | $10.42 | 31104 |
| 2024-10-30 | 15.22 | $10.50 | — |
| 2024-10-29 | 14.68 | $10.50 | 5740 |
| 2024-10-28 | 14.12 | $10.50 | 13000 |
| 2024-10-25 | 13.52 | $10.49 | — |
| 2024-10-24 | 14.00 | $10.49 | 100 |
| 2024-10-23 | 14.51 | $10.35 | — |
| 2024-10-22 | 14.06 | $10.35 | — |
| 2024-10-21 | 13.59 | $10.35 | 699 |
| 2024-10-18 | 13.10 | $10.36 | — |
| 2024-10-17 | 12.65 | $10.36 | 2517 |
| 2024-10-16 | 12.18 | $10.50 | — |
| 2024-10-15 | 12.76 | $10.50 | — |
| 2024-10-14 | 13.37 | $10.50 | — |
| 2024-10-11 | 14.01 | $10.50 | — |
| 2024-10-10 | 14.68 | $10.50 | 1900 |
| 2024-10-09 | 15.39 | $10.35 | — |
| 2024-10-08 | 14.61 | $10.35 | — |
| 2024-10-07 | 13.79 | $10.35 | 88128 |
| 2024-10-04 | 12.93 | $10.43 | — |
| 2024-10-03 | 12.64 | $10.43 | — |
| 2024-10-02 | 12.35 | $10.43 | — |
| 2024-10-01 | 12.03 | $10.43 | 152372 |
| 2024-09-30 | 11.70 | $10.45 | 1200 |
| 2024-09-27 | 11.90 | $10.45 | 34000 |
| 2024-09-26 | 11.99 | $10.45 | — |
| 2024-09-25 | 12.09 | $10.45 | — |
| 2024-09-24 | 12.18 | $10.45 | — |
| 2024-09-23 | 12.29 | $10.45 | — |
| 2024-09-20 | 12.39 | $10.45 | — |
| 2024-09-19 | 12.51 | $10.45 | 2100 |
| 2024-09-18 | 12.63 | $10.35 | 1000 |
| 2024-09-17 | 12.97 | $10.35 | 1300 |
| 2024-09-16 | 13.32 | $10.40 | — |
| 2024-09-13 | 13.90 | $10.40 | — |
| 2024-09-12 | 14.52 | $10.40 | 113 |
| 2024-09-11 | 15.17 | $10.44 | — |
| 2024-09-10 | 15.49 | $10.44 | 403 |
| 2024-09-09 | 15.83 | $10.35 | 200 |
| 2024-09-06 | 16.40 | $10.41 | 12116 |
| 2024-09-05 | 17.09 | $10.33 | 2600 |
| 2024-09-04 | 17.69 | $10.40 | 500 |
| 2024-09-03 | 17.99 | $10.40 | 400 |
| 2024-08-30 | 18.30 | $10.31 | — |
| 2024-08-29 | 18.95 | $10.31 | 145121 |
| 2024-08-28 | 19.65 | $10.28 | 1633 |
| 2024-08-27 | 20.37 | $10.40 | — |
| 2024-08-26 | 20.25 | $10.40 | — |
| 2024-08-23 | 20.12 | $10.40 | 706 |
| 2024-08-22 | 19.98 | $10.41 | 200 |
| 2024-08-21 | 19.69 | $10.39 | 2821 |
| 2024-08-20 | 19.38 | $10.40 | — |
| 2024-08-19 | 20.04 | $10.40 | 1300 |
| 2024-08-16 | 20.74 | $10.40 | 100 |
| 2024-08-15 | 21.58 | $10.40 | 600 |
| 2024-08-14 | 22.47 | $10.40 | 600 |
| 2024-08-13 | 23.40 | $10.40 | — |
| 2024-08-12 | 23.35 | $10.40 | — |
| 2024-08-09 | 23.30 | $10.40 | — |
| 2024-08-08 | 23.24 | $10.40 | — |
| 2024-08-07 | 23.18 | $10.40 | — |
| 2024-08-06 | 23.12 | $10.40 | 800 |
| 2024-08-05 | 23.05 | $10.39 | — |
| 2024-08-02 | 23.05 | $10.39 | 8800 |
| 2024-08-01 | 23.05 | $10.34 | 12919 |
| 2024-07-31 | 23.40 | $10.39 | 1441 |
| 2024-07-30 | 23.76 | $10.31 | 2017 |
| 2024-07-29 | 24.44 | $10.30 | — |
| 2024-07-26 | 25.55 | $10.30 | 202 |
| 2024-07-25 | 26.73 | $10.36 | 514 |
| 2024-07-24 | 27.41 | $10.36 | 5300 |
| 2024-07-23 | 28.12 | $10.31 | 200 |
| 2024-07-22 | 29.51 | $10.40 | 1111 |
| 2024-07-19 | 30.79 | $10.39 | 5614 |
| 2024-07-18 | 32.13 | $10.36 | — |
| 2024-07-17 | 32.77 | $10.36 | 20021 |
| 2024-07-16 | 33.43 | $10.25 | 1017 |
| 2024-07-15 | 35.02 | $10.21 | 10030 |
| 2024-07-12 | 36.73 | $10.20 | 19305 |
| 2024-07-11 | 38.32 | $10.24 | 849 |
| 2024-07-10 | 39.71 | $10.29 | 4452 |
| 2024-07-09 | 41.18 | $10.25 | 584 |
| 2024-07-08 | 42.07 | $10.21 | — |
| 2024-07-05 | 43.38 | $10.21 | 380 |
| 2024-07-03 | 44.75 | $10.20 | — |
| 2024-07-02 | 46.28 | $10.20 | 852 |
| 2024-07-01 | 47.90 | $10.25 | 3169 |
| 2024-06-28 | 48.36 | $10.22 | 19057 |
| 2024-06-27 | 48.91 | $10.24 | 1757 |
| 2024-06-26 | 49.17 | $10.22 | — |
| 2024-06-25 | 49.57 | $10.22 | 176 |
| 2024-06-24 | 50.00 | $10.20 | 3083 |
| 2024-06-21 | 50.51 | $10.20 | — |
| 2024-06-20 | 51.10 | $10.20 | — |
| 2024-06-18 | 51.73 | $10.20 | 300 |
| 2024-06-17 | 52.39 | $10.20 | 4691 |
| 2024-06-14 | 53.08 | $10.24 | 300 |
| 2024-06-13 | 53.32 | $10.24 | 206 |
| 2024-06-12 | 53.57 | $10.24 | 1400 |
| 2024-06-11 | 53.84 | $10.26 | — |
| 2024-06-10 | 54.22 | $10.26 | — |
| 2024-06-07 | 54.63 | $10.26 | — |
| 2024-06-06 | 55.06 | $10.26 | — |
| 2024-06-05 | 55.51 | $10.26 | — |
| 2024-06-04 | 55.98 | $10.26 | — |
| 2024-06-03 | 56.48 | $10.26 | — |
| 2024-05-31 | 57.00 | $10.26 | — |
| 2024-05-30 | 57.56 | $10.26 | 100 |
| 2024-05-29 | 58.14 | $10.26 | 300 |
| 2024-05-28 | 58.75 | $10.26 | — |
| 2024-05-24 | 59.39 | $10.26 | — |
| 2024-05-23 | 60.07 | $10.26 | 122 |
| 2024-05-22 | 60.78 | $10.25 | 108 |
| 2024-05-21 | 61.56 | $10.25 | 434 |
| 2024-05-20 | 62.37 | $10.34 | 379 |
| 2024-05-17 | 62.71 | $10.34 | 329 |
| 2024-05-16 | 63.07 | $10.34 | — |
| 2024-05-15 | 63.44 | $10.34 | 604 |
| 2024-05-14 | 63.84 | $10.34 | — |
| 2024-05-13 | 64.02 | $10.34 | — |
| 2024-05-10 | 64.22 | $10.34 | 300 |
| 2024-05-09 | 64.42 | $10.34 | 736 |
| 2024-05-08 | 64.64 | $10.25 | 641 |
| 2024-05-07 | 64.93 | $10.34 | 718 |
| 2024-05-06 | 65.24 | $10.24 | 878 |
| 2024-05-03 | 65.56 | $10.34 | — |
| 2024-05-02 | 65.51 | $10.34 | 2577 |
| 2024-05-01 | 65.45 | $10.24 | 1004 |
| 2024-04-30 | 65.43 | $10.35 | 525 |
| 2024-04-29 | 65.34 | $10.26 | 100 |
| 2024-04-26 | 65.31 | $10.29 | — |
| 2024-04-25 | 65.17 | $10.29 | 2056 |
| 2024-04-24 | 65.02 | $10.34 | — |
| 2024-04-23 | 64.61 | $10.34 | 3211 |
| 2024-04-22 | 64.17 | $10.25 | 1584 |
| 2024-04-19 | 63.75 | $10.25 | 11198 |
| 2024-04-18 | 63.31 | $10.34 | — |
| 2024-04-17 | 62.58 | $10.34 | — |
| 2024-04-16 | 61.80 | $10.34 | 805 |
| 2024-04-15 | 60.99 | $10.33 | 1936 |
| 2024-04-12 | 60.13 | $10.34 | 4391 |
| 2024-04-11 | 59.23 | $10.34 | 1505 |
| 2024-04-10 | 58.07 | $10.35 | — |
| 2024-04-09 | 56.76 | $10.35 | — |
| 2024-04-08 | 55.37 | $10.35 | 212 |
| 2024-04-05 | 53.92 | $10.23 | 200 |
| 2024-04-04 | 52.41 | $10.34 | 21555 |
| 2024-04-03 | 50.82 | $10.32 | 100 |
| 2024-04-02 | 49.16 | $10.45 | 100 |
| 2024-04-01 | 47.19 | $10.32 | 3265 |
| 2024-03-28 | 45.11 | $10.40 | 74646 |
| 2024-03-27 | 42.93 | $10.31 | 473 |
| 2024-03-26 | 40.64 | $10.25 | 6613 |
| 2024-03-25 | 38.23 | $10.26 | 211 |
| 2024-03-22 | 35.70 | $10.25 | 2820 |
| 2024-03-21 | 33.04 | $10.30 | 1521 |
| 2024-03-20 | 30.22 | $10.29 | — |
| 2024-03-19 | 27.22 | $10.29 | 683 |
| 2024-03-18 | 24.06 | $10.22 | 18166 |
| 2024-03-15 | 20.74 | $10.40 | 1045 |
| 2024-03-14 | 17.04 | $10.39 | 2021 |
| 2024-03-13 | 13.15 | $10.40 | 2268 |
| 2024-03-12 | 9.06 | $10.25 | 5503 |
| 2024-03-11 | 4.76 | $10.26 | 107 |
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