Is Bowen Acquisition Corp (BOWN) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bowen Acquisition Corp (BOWN) research center and poll results.
NASDAQ : BOWN
Bowen Acquisition Corp
$9.19 USD
-$0.01 (-0.11%)
- Volume
- 2.83K
- Average Volume
- 44.66K
- Market Capitalization
- $27.52M
- P/E Ratio
- -25.53
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $19.77
- Year Low
- $2.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.07
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
NEUTRALAverage price over N periods; identifies trend direction
Latest Value
9.19
2026-01-05
Close Price
$9.19
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.83
Average
9.71
Maximum
11.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-01-05 | 9.19 | $9.19 | — |
| 2026-01-02 | 9.19 | $9.19 | — |
| 2025-12-31 | 9.19 | $9.19 | — |
| 2025-12-30 | 9.19 | $9.19 | — |
| 2025-12-29 | 9.19 | $9.19 | — |
| 2025-12-26 | 9.19 | $9.19 | — |
| 2025-12-24 | 9.19 | $9.19 | — |
| 2025-12-23 | 9.19 | $9.19 | — |
| 2025-12-22 | 9.19 | $9.19 | — |
| 2025-12-19 | 9.19 | $9.19 | — |
| 2025-12-18 | 9.19 | $9.19 | — |
| 2025-12-17 | 9.19 | $9.19 | — |
| 2025-12-16 | 9.19 | $9.19 | — |
| 2025-12-15 | 9.19 | $9.19 | — |
| 2025-12-12 | 9.19 | $9.19 | — |
| 2025-12-11 | 9.19 | $9.19 | — |
| 2025-12-10 | 9.19 | $9.19 | — |
| 2025-12-09 | 9.19 | $9.19 | — |
| 2025-12-08 | 9.19 | $9.19 | — |
| 2025-12-05 | 9.19 | $9.19 | — |
| 2025-12-04 | 9.19 | $9.19 | — |
| 2025-12-03 | 9.19 | $9.19 | — |
| 2025-12-02 | 9.19 | $9.19 | — |
| 2025-12-01 | 9.19 | $9.19 | — |
| 2025-11-28 | 9.19 | $9.19 | — |
| 2025-11-26 | 9.19 | $9.19 | — |
| 2025-11-25 | 9.19 | $9.19 | 2832 |
| 2025-11-24 | 9.19 | $9.19 | — |
| 2025-11-21 | 9.19 | $9.19 | — |
| 2025-11-20 | 9.19 | $9.19 | — |
| 2025-11-19 | 9.19 | $9.19 | — |
| 2025-11-18 | 9.19 | $9.19 | — |
| 2025-11-17 | 9.19 | $9.19 | — |
| 2025-11-14 | 9.19 | $9.19 | — |
| 2025-11-13 | 9.19 | $9.19 | — |
| 2025-11-12 | 9.19 | $9.19 | — |
| 2025-11-11 | 9.19 | $9.19 | — |
| 2025-11-10 | 9.19 | $9.19 | — |
| 2025-11-07 | 9.19 | $9.19 | — |
| 2025-11-06 | 9.19 | $9.19 | — |
| 2025-11-05 | 9.19 | $9.19 | — |
| 2025-11-04 | 9.19 | $9.19 | — |
| 2025-11-03 | 9.19 | $9.19 | — |
| 2025-10-31 | 9.19 | $9.19 | — |
| 2025-10-30 | 9.19 | $9.19 | — |
| 2025-10-29 | 9.19 | $9.19 | — |
| 2025-10-28 | 9.19 | $9.19 | — |
| 2025-10-27 | 9.19 | $9.19 | — |
| 2025-10-24 | 9.19 | $9.19 | — |
| 2025-10-23 | 9.19 | $9.19 | — |
| 2025-10-22 | 9.19 | $9.19 | — |
| 2025-10-21 | 9.19 | $9.19 | — |
| 2025-10-20 | 9.19 | $9.19 | — |
| 2025-10-17 | 9.19 | $9.19 | — |
| 2025-10-16 | 9.19 | $9.19 | — |
| 2025-10-15 | 9.19 | $9.19 | — |
| 2025-10-14 | 9.19 | $9.19 | — |
| 2025-10-13 | 9.19 | $9.19 | — |
| 2025-10-10 | 9.19 | $9.19 | — |
| 2025-10-09 | 9.19 | $9.19 | — |
| 2025-10-08 | 9.19 | $9.19 | — |
| 2025-10-07 | 9.19 | $9.19 | — |
| 2025-10-06 | 9.19 | $9.19 | — |
| 2025-10-03 | 9.19 | $9.19 | — |
| 2025-10-02 | 9.19 | $9.19 | — |
| 2025-10-01 | 9.19 | $9.19 | — |
| 2025-09-30 | 9.19 | $9.19 | — |
| 2025-09-29 | 9.19 | $9.19 | — |
| 2025-09-26 | 9.19 | $9.19 | — |
| 2025-09-25 | 9.19 | $9.19 | — |
| 2025-09-24 | 9.19 | $9.19 | — |
| 2025-09-23 | 9.19 | $9.19 | 2832 |
| 2025-09-22 | 9.19 | $9.19 | — |
| 2025-09-19 | 9.19 | $9.19 | — |
| 2025-09-18 | 9.19 | $9.19 | — |
| 2025-09-17 | 9.19 | $9.19 | — |
| 2025-09-16 | 9.19 | $9.19 | — |
| 2025-09-15 | 9.19 | $9.19 | — |
| 2025-09-12 | 9.19 | $9.19 | — |
| 2025-09-11 | 9.19 | $9.19 | — |
| 2025-09-10 | 9.19 | $9.19 | — |
| 2025-09-09 | 9.19 | $9.19 | — |
| 2025-09-08 | 9.19 | $9.19 | — |
| 2025-09-05 | 9.19 | $9.19 | — |
| 2025-09-04 | 9.19 | $9.19 | — |
| 2025-09-03 | 9.19 | $9.19 | — |
| 2025-09-02 | 9.19 | $9.19 | — |
| 2025-08-29 | 9.19 | $9.19 | — |
| 2025-08-28 | 9.19 | $9.19 | — |
| 2025-08-27 | 9.19 | $9.19 | — |
| 2025-08-26 | 9.19 | $9.19 | — |
| 2025-08-25 | 9.19 | $9.19 | — |
| 2025-08-22 | 9.19 | $9.19 | — |
| 2025-08-21 | 9.19 | $9.19 | — |
| 2025-08-20 | 9.19 | $9.19 | — |
| 2025-08-19 | 9.19 | $9.19 | — |
| 2025-08-18 | 9.19 | $9.19 | — |
| 2025-08-15 | 9.19 | $9.19 | — |
| 2025-08-14 | 9.19 | $9.19 | — |
| 2025-08-13 | 9.19 | $9.19 | — |
| 2025-08-12 | 9.19 | $9.19 | — |
| 2025-08-11 | 9.19 | $9.19 | — |
| 2025-08-08 | 9.19 | $9.19 | — |
| 2025-08-07 | 9.24 | $9.19 | — |
| 2025-08-06 | 9.28 | $9.19 | — |
| 2025-08-05 | 9.33 | $9.19 | — |
| 2025-08-04 | 9.38 | $9.19 | — |
| 2025-08-01 | 9.36 | $9.19 | — |
| 2025-07-31 | 9.40 | $9.19 | — |
| 2025-07-30 | 9.45 | $9.19 | — |
| 2025-07-29 | 9.47 | $9.19 | — |
| 2025-07-28 | 9.53 | $9.19 | — |
| 2025-07-25 | 9.52 | $9.19 | — |
| 2025-07-24 | 9.50 | $9.19 | — |
| 2025-07-23 | 9.54 | $9.19 | — |
| 2025-07-22 | 9.59 | $9.19 | — |
| 2025-07-21 | 9.65 | $9.19 | — |
| 2025-07-18 | 9.72 | $9.19 | — |
| 2025-07-17 | 9.79 | $9.19 | — |
| 2025-07-16 | 9.85 | $9.19 | — |
| 2025-07-15 | 9.90 | $9.19 | 2832 |
| 2025-07-14 | 9.95 | $9.14 | 400 |
| 2025-07-11 | 10.02 | $10.16 | 3 |
| 2025-07-10 | 10.06 | $10.16 | 126 |
| 2025-07-09 | 10.09 | $10.16 | 2516 |
| 2025-07-08 | 10.13 | $10.16 | 3433 |
| 2025-07-07 | 10.16 | $8.72 | 3546 |
| 2025-07-03 | 10.28 | $10.10 | 546 |
| 2025-07-02 | 10.33 | $10.20 | 123 |
| 2025-07-01 | 10.39 | $9.45 | 1248 |
| 2025-06-30 | 10.47 | $10.51 | 23800 |
| 2025-06-27 | 10.54 | $8.92 | 705 |
| 2025-06-26 | 10.72 | $8.70 | 12100 |
| 2025-06-25 | 10.90 | $10.06 | 627 |
| 2025-06-24 | 11.00 | $10.30 | 1 |
| 2025-06-23 | 11.08 | $10.30 | 2008 |
| 2025-06-20 | 11.16 | $10.64 | 15 |
| 2025-06-18 | 11.17 | $10.64 | 700 |
| 2025-06-17 | 11.17 | $10.20 | 106 |
| 2025-06-16 | 11.24 | $10.20 | 17 |
| 2025-06-13 | 11.30 | $10.20 | 1000 |
| 2025-06-12 | 11.41 | $10.70 | 1130 |
| 2025-06-11 | 11.49 | $10.81 | 2411 |
| 2025-06-10 | 11.49 | $10.90 | 1400 |
| 2025-06-09 | 11.54 | $10.89 | 1100 |
| 2025-06-06 | 11.58 | $10.81 | 2500 |
| 2025-06-05 | 11.67 | $10.99 | 4092 |
| 2025-06-04 | 11.70 | $11.24 | 143 |
| 2025-06-03 | 11.69 | $11.24 | 800 |
| 2025-06-02 | 11.62 | $11.23 | 900 |
| 2025-05-30 | 11.53 | $11.87 | 1186 |
| 2025-05-29 | 11.40 | $12.43 | — |
| 2025-05-28 | 11.28 | $12.43 | 400 |
| 2025-05-27 | 11.12 | $11.89 | 263 |
| 2025-05-23 | 11.02 | $11.89 | 1700 |
| 2025-05-22 | 10.97 | $12.09 | 2342 |
| 2025-05-21 | 10.90 | $10.74 | 2500 |
| 2025-05-20 | 10.91 | $10.70 | 1817 |
| 2025-05-19 | 11.10 | $11.50 | — |
| 2025-05-16 | 11.02 | $11.50 | 700 |
| 2025-05-15 | 10.92 | $12.37 | 1 |
| 2025-05-14 | 10.69 | $12.37 | 2800 |
| 2025-05-13 | 10.45 | $10.81 | 7043 |
| 2025-05-12 | 10.27 | $11.85 | 45004 |
| 2025-05-09 | 10.02 | $11.70 | 28792 |
| 2025-05-08 | 9.79 | $12.46 | 42900 |
| 2025-05-07 | 9.56 | $11.59 | 81000 |
| 2025-05-06 | 9.37 | $11.08 | 81110 |
| 2025-05-05 | 9.20 | $9.85 | 50718 |
| 2025-05-02 | 9.08 | $9.45 | 4900 |
| 2025-05-01 | 8.94 | $9.33 | 8500 |
| 2025-04-30 | 8.84 | $10.01 | 22637 |
| 2025-04-29 | 8.72 | $9.30 | 12510 |
| 2025-04-28 | 8.65 | $9.85 | 29760 |
| 2025-04-25 | 8.55 | $10.76 | 55338 |
| 2025-04-24 | 8.38 | $10.85 | 96887 |
| 2025-04-23 | 8.18 | $10.83 | 238901 |
| 2025-04-22 | 8.01 | $14.50 | 96200 |
| 2025-04-21 | 7.61 | $9.98 | 16529 |
| 2025-04-17 | 7.44 | $9.49 | 39700 |
| 2025-04-16 | 7.32 | $7.68 | 13400 |
| 2025-04-15 | 7.26 | $7.68 | 26400 |
| 2025-04-14 | 7.09 | $7.22 | 69951 |
| 2025-04-11 | 6.94 | $6.77 | 53231 |
| 2025-04-10 | 6.80 | $7.20 | 66322 |
| 2025-04-09 | 6.66 | $7.70 | 49215 |
| 2025-04-08 | 6.46 | $7.85 | 7718 |
| 2025-04-07 | 6.26 | $7.65 | 36400 |
| 2025-04-04 | 6.07 | $7.51 | 11231 |
| 2025-04-03 | 5.88 | $6.73 | 23009 |
| 2025-04-02 | 5.73 | $7.30 | 7289 |
| 2025-04-01 | 5.60 | $7.55 | 10085 |
| 2025-03-31 | 5.44 | $7.85 | 25114 |
| 2025-03-28 | 5.23 | $7.99 | 107900 |
| 2025-03-27 | 5.03 | $7.32 | 78730 |
| 2025-03-26 | 4.87 | $6.75 | 10308 |
| 2025-03-25 | 4.72 | $7.40 | 32624 |
| 2025-03-24 | 4.55 | $6.63 | 46900 |
| 2025-03-21 | 4.39 | $6.60 | 49600 |
| 2025-03-20 | 4.25 | $7.10 | 307225 |
| 2025-03-19 | 4.09 | $6.38 | 6.6M |
| 2025-03-18 | 3.98 | $4.33 | 39703 |
| 2025-03-17 | 3.93 | $4.17 | 1200 |
| 2025-03-14 | 3.88 | $3.93 | 4617 |
| 2025-03-13 | 3.86 | $4.36 | 6514 |
| 2025-03-12 | 3.83 | $3.70 | 3400 |
| 2025-03-11 | 3.85 | $3.90 | 4400 |
| 2025-03-10 | 3.88 | $3.90 | 7817 |
| 2025-03-07 | 3.88 | $3.80 | 63600 |
| 2025-03-06 | 3.88 | $3.72 | 11500 |
| 2025-03-05 | 3.92 | $4.57 | 53400 |
| 2025-03-04 | 3.90 | $4.38 | 1833 |
| 2025-03-03 | 3.92 | $3.66 | 6515 |
| 2025-02-28 | 4.04 | $3.94 | 20510 |
| 2025-02-27 | 4.18 | $4.10 | 10300 |
| 2025-02-26 | 4.33 | $3.76 | 5032 |
| 2025-02-25 | 4.49 | $3.98 | 13188 |
| 2025-02-24 | 4.65 | $3.54 | 8100 |
| 2025-02-21 | 4.83 | $3.78 | 9500 |
| 2025-02-20 | 4.98 | $3.86 | 12500 |
| 2025-02-19 | 5.13 | $4.13 | 54343 |
| 2025-02-18 | 5.27 | $3.50 | 27600 |
| 2025-02-14 | 5.46 | $3.06 | 48421 |
| 2025-02-13 | 5.63 | $3.55 | 7188 |
| 2025-02-12 | 5.78 | $3.82 | 6500 |
| 2025-02-11 | 5.92 | $4.01 | 8800 |
| 2025-02-10 | 6.06 | $4.48 | 21122 |
| 2025-02-07 | 6.38 | $3.90 | 26909 |
| 2025-02-06 | 6.73 | $3.87 | 48440 |
| 2025-02-05 | 7.08 | $4.49 | 130387 |
| 2025-02-04 | 7.40 | $4.16 | 17000 |
| 2025-02-03 | 7.74 | $4.80 | 27702 |
| 2025-01-31 | 8.05 | $6.12 | 7000 |
| 2025-01-30 | 8.29 | $6.72 | 25224 |
| 2025-01-29 | 8.50 | $6.97 | 1109 |
| 2025-01-28 | 8.70 | $7.07 | 8400 |
| 2025-01-27 | 8.89 | $7.15 | 5600 |
| 2025-01-24 | 9.08 | $7.21 | 44800 |
| 2025-01-23 | 9.27 | $6.80 | 1158 |
| 2025-01-22 | 9.47 | $6.87 | 10961 |
| 2025-01-21 | 9.67 | $6.84 | 3400 |
| 2025-01-17 | 9.88 | $7.35 | 16500 |
| 2025-01-16 | 10.06 | $6.40 | 29830 |
| 2025-01-15 | 10.28 | $6.60 | 402444 |
| 2025-01-14 | 10.50 | $6.60 | 70948 |
| 2025-01-13 | 10.72 | $6.72 | 47793 |
| 2025-01-10 | 10.93 | $10.91 | 4726 |
| 2025-01-08 | 10.93 | $10.92 | 3105 |
| 2025-01-07 | 10.93 | $10.91 | 2134 |
| 2025-01-06 | 10.94 | $10.94 | 2331 |
| 2025-01-03 | 10.94 | $10.91 | 500 |
| 2025-01-02 | 10.94 | $10.99 | 200 |
| 2024-12-31 | 10.94 | $10.92 | 2655 |
| 2024-12-30 | 10.94 | $10.92 | 12244 |
| 2024-12-27 | 10.94 | $10.92 | 4276 |
| 2024-12-26 | 10.94 | $10.93 | 62900 |
| 2024-12-24 | 10.93 | $10.93 | 201 |
| 2024-12-23 | 10.93 | $10.93 | 104313 |
| 2024-12-20 | 10.93 | $10.92 | — |
| 2024-12-19 | 10.93 | $10.92 | — |
| 2024-12-18 | 10.93 | $10.92 | — |
| 2024-12-17 | 10.92 | $10.92 | 531800 |
| 2024-12-16 | 10.92 | $10.95 | 16900 |
| 2024-12-13 | 10.92 | $10.95 | 2931 |
| 2024-12-12 | 10.92 | $10.94 | 170687 |
| 2024-12-11 | 10.91 | $10.93 | 1400 |
| 2024-12-10 | 10.91 | $10.96 | 300 |
| 2024-12-09 | 10.90 | $10.96 | — |
| 2024-12-06 | 10.90 | $10.96 | 15290 |
| 2024-12-05 | 10.89 | $10.98 | 7306 |
| 2024-12-04 | 10.88 | $10.95 | 6000 |
| 2024-12-03 | 10.88 | $10.92 | 33372 |
| 2024-12-02 | 10.88 | $10.91 | — |
| 2024-11-29 | 10.88 | $10.91 | 122 |
| 2024-11-27 | 10.87 | $10.92 | 949 |
| 2024-11-26 | 10.87 | $10.89 | 10521 |
| 2024-11-25 | 10.87 | $10.88 | 7835 |
| 2024-11-22 | 10.87 | $10.89 | — |
| 2024-11-21 | 10.86 | $10.89 | — |
| 2024-11-20 | 10.86 | $10.89 | 525 |
| 2024-11-19 | 10.86 | $10.89 | 1050 |
| 2024-11-18 | 10.85 | $10.89 | 4821 |
| 2024-11-15 | 10.85 | $10.88 | 1500 |
| 2024-11-14 | 10.85 | $10.87 | 115003 |
| 2024-11-13 | 10.85 | $10.85 | — |
| 2024-11-12 | 10.85 | $10.85 | — |
| 2024-11-11 | 10.84 | $10.85 | — |
| 2024-11-08 | 10.84 | $10.85 | — |
| 2024-11-07 | 10.84 | $10.85 | — |
| 2024-11-06 | 10.84 | $10.86 | 800 |
| 2024-11-05 | 10.83 | $10.87 | 10100 |
| 2024-11-04 | 10.83 | $10.86 | 820 |
| 2024-11-01 | 10.82 | $10.86 | 134000 |
| 2024-10-31 | 10.82 | $10.86 | — |
| 2024-10-30 | 10.81 | $10.86 | — |
| 2024-10-29 | 10.81 | $10.86 | 16500 |
| 2024-10-28 | 10.80 | $10.84 | — |
| 2024-10-25 | 10.80 | $10.84 | 115028 |
| 2024-10-24 | 10.79 | $10.83 | — |
| 2024-10-23 | 10.79 | $10.83 | 9300 |
| 2024-10-22 | 10.78 | $10.83 | 1334 |
| 2024-10-21 | 10.78 | $10.83 | 4500 |
| 2024-10-18 | 10.77 | $10.84 | 81243 |
| 2024-10-17 | 10.77 | $10.81 | 849 |
| 2024-10-16 | 10.77 | $10.84 | 480830 |
| 2024-10-15 | 10.76 | $10.80 | 100043 |
| 2024-10-14 | 10.75 | $10.80 | 1205 |
| 2024-10-11 | 10.75 | $10.82 | 609 |
| 2024-10-10 | 10.75 | $10.79 | 250009 |
| 2024-10-09 | 10.74 | $10.79 | 8100 |
| 2024-10-08 | 10.74 | $10.77 | — |
| 2024-10-07 | 10.73 | $10.77 | 202600 |
| 2024-10-04 | 10.73 | $10.75 | — |
| 2024-10-03 | 10.72 | $10.75 | — |
| 2024-10-02 | 10.72 | $10.75 | — |
| 2024-10-01 | 10.72 | $10.75 | 100 |
| 2024-09-30 | 10.71 | $10.75 | — |
| 2024-09-27 | 10.71 | $10.75 | 2611 |
| 2024-09-26 | 10.70 | $10.75 | 2105 |
| 2024-09-25 | 10.70 | $10.74 | 80700 |
| 2024-09-24 | 10.70 | $10.74 | 25629 |
| 2024-09-23 | 10.69 | $10.73 | 45108 |
| 2024-09-20 | 10.69 | $10.73 | 5200 |
| 2024-09-19 | 10.69 | $10.73 | 1425 |
| 2024-09-18 | 10.68 | $10.72 | 617 |
| 2024-09-17 | 10.68 | $10.70 | 500 |
| 2024-09-16 | 10.68 | $10.72 | — |
| 2024-09-13 | 10.68 | $10.72 | — |
| 2024-09-12 | 10.67 | $10.72 | 2663 |
| 2024-09-11 | 10.67 | $10.70 | — |
| 2024-09-10 | 10.66 | $10.70 | 285133 |
| 2024-09-09 | 10.66 | $10.69 | 1011 |
| 2024-09-06 | 10.66 | $10.61 | 2015 |
| 2024-09-05 | 10.66 | $10.69 | — |
| 2024-09-04 | 10.66 | $10.69 | — |
| 2024-09-03 | 10.65 | $10.69 | 9001 |
| 2024-08-30 | 10.65 | $10.66 | — |
| 2024-08-29 | 10.65 | $10.66 | 538 |
| 2024-08-28 | 10.65 | $10.66 | 1213 |
| 2024-08-27 | 10.64 | $10.66 | 822 |
| 2024-08-26 | 10.64 | $10.67 | — |
| 2024-08-23 | 10.64 | $10.67 | 24800 |
| 2024-08-22 | 10.64 | $10.66 | — |
| 2024-08-21 | 10.63 | $10.66 | 8521 |
| 2024-08-20 | 10.63 | $10.71 | 8211 |
| 2024-08-19 | 10.62 | $10.66 | 27735 |
| 2024-08-16 | 10.62 | $10.63 | 508 |
| 2024-08-15 | 10.62 | $10.63 | 5100 |
| 2024-08-14 | 10.62 | $10.63 | — |
| 2024-08-13 | 10.62 | $10.63 | 2000 |
| 2024-08-12 | 10.61 | $10.67 | 1100 |
| 2024-08-09 | 10.61 | $10.63 | — |
| 2024-08-08 | 10.61 | $10.63 | — |
| 2024-08-07 | 10.60 | $10.63 | 1001 |
| 2024-08-06 | 10.60 | $10.62 | — |
| 2024-08-05 | 10.60 | $10.62 | — |
| 2024-08-02 | 10.60 | $10.62 | — |
| 2024-08-01 | 10.59 | $10.62 | 1242 |
| 2024-07-31 | 10.59 | $10.63 | — |
| 2024-07-30 | 10.59 | $10.63 | 505 |
| 2024-07-29 | 10.59 | $10.60 | — |
| 2024-07-26 | 10.59 | $10.60 | — |
| 2024-07-25 | 10.58 | $10.60 | 300 |
| 2024-07-24 | 10.58 | $10.58 | 2002 |
| 2024-07-23 | 10.58 | $10.60 | 751 |
| 2024-07-18 | 10.58 | $10.58 | 6 |
| 2024-07-16 | 10.58 | $10.58 | 2849 |
| 2024-07-15 | 10.58 | $10.63 | 160 |
| 2024-07-12 | 10.57 | $10.63 | 2616 |
| 2024-07-11 | 10.57 | $10.58 | 1592 |
| 2024-07-10 | 10.57 | $10.58 | 200 |
| 2024-07-09 | 10.56 | $10.57 | 151204 |
| 2024-07-08 | 10.56 | $10.58 | 249970 |
| 2024-07-05 | 10.56 | $10.58 | 802 |
| 2024-07-03 | 10.56 | $10.58 | 105 |
| 2024-07-02 | 10.56 | $10.55 | 597 |
| 2024-06-28 | 10.56 | $10.55 | 102813 |
| 2024-06-27 | 10.55 | $10.55 | 2983 |
| 2024-06-26 | 10.55 | $10.61 | 1454 |
| 2024-06-25 | 10.55 | $10.60 | 1799 |
| 2024-06-24 | 10.54 | $10.58 | 1318 |
| 2024-06-21 | 10.54 | $10.58 | 885 |
| 2024-06-20 | 10.54 | $10.56 | 3560 |
| 2024-06-17 | 10.53 | $10.54 | 16372 |
| 2024-06-14 | 10.53 | $10.56 | 103 |
| 2024-06-11 | 10.53 | $10.55 | 7696 |
| 2024-06-10 | 10.52 | $10.55 | 941 |
| 2024-06-07 | 10.52 | $10.55 | 948 |
| 2024-06-05 | 10.52 | $10.56 | 8229 |
| 2024-06-04 | 10.52 | $10.54 | 189 |
| 2024-06-03 | 10.51 | $10.54 | 2105 |
| 2024-05-31 | 10.51 | $10.54 | 202 |
| 2024-05-30 | 10.51 | $10.54 | 225 |
| 2024-05-28 | 10.50 | $10.54 | 138783 |
| 2024-05-24 | 10.50 | $10.53 | 23663 |
| 2024-05-23 | 10.50 | $10.54 | 6175 |
| 2024-05-22 | 10.49 | $10.52 | 19063 |
| 2024-05-21 | 10.49 | $10.52 | 6577 |
| 2024-05-20 | 10.49 | $10.52 | 20343 |
| 2024-05-17 | 10.49 | $10.50 | 7182 |
| 2024-05-16 | 10.49 | $10.50 | 10930 |
| 2024-05-15 | 10.48 | $10.50 | 12349 |
| 2024-05-14 | 10.48 | $10.50 | 10305 |
| 2024-05-13 | 10.48 | $10.50 | 19437 |
| 2024-05-10 | 10.48 | $10.50 | 113367 |
| 2024-05-09 | 10.47 | $10.49 | 9983 |
| 2024-05-08 | 10.47 | $10.50 | 48264 |
| 2024-05-07 | 10.47 | $10.50 | 34841 |
| 2024-05-06 | 10.47 | $10.48 | 13108 |
| 2024-05-03 | 10.47 | $10.49 | 118925 |
| 2024-05-02 | 10.46 | $10.48 | 4710 |
| 2024-05-01 | 10.46 | $10.48 | 6760 |
| 2024-04-30 | 10.46 | $10.48 | 53249 |
| 2024-04-29 | 10.45 | $10.48 | 6237 |
| 2024-04-26 | 10.45 | $10.48 | 10116 |
| 2024-04-25 | 10.45 | $10.47 | 59942 |
| 2024-04-24 | 10.44 | $10.47 | 8021 |
| 2024-04-23 | 10.44 | $10.47 | 4644 |
| 2024-04-22 | 10.44 | $10.47 | 2769 |
| 2024-04-19 | 10.44 | $10.47 | 26391 |
| 2024-04-18 | 10.43 | $10.46 | 4898 |
| 2024-04-17 | 10.43 | $10.45 | 2652 |
| 2024-04-16 | 10.43 | $10.45 | 3811 |
| 2024-04-15 | 10.43 | $10.45 | 4238 |
| 2024-04-12 | 10.43 | $10.46 | 4489 |
| 2024-04-11 | 10.43 | $10.44 | 2002 |
| 2024-04-10 | 10.43 | $10.44 | 8629 |
| 2024-04-09 | 10.43 | $10.44 | 2246 |
| 2024-04-08 | 10.43 | $10.48 | 1512 |
| 2024-04-05 | 10.43 | $10.43 | 515 |
| 2024-04-04 | 10.43 | $10.42 | 2017 |
| 2024-04-03 | 10.42 | $10.43 | 50 |
| 2024-04-02 | 10.42 | $10.43 | 4644 |
| 2024-04-01 | 10.42 | $10.41 | 22117 |
| 2024-03-27 | 10.42 | $10.41 | 4369 |
| 2024-03-26 | 10.41 | $10.41 | 3591 |
| 2024-03-25 | 10.41 | $10.42 | 3647 |
| 2024-03-21 | 10.41 | $10.40 | 16724 |
| 2024-03-20 | 10.40 | $10.42 | 1583 |
| 2024-03-19 | 10.40 | $10.44 | 67253 |
| 2024-03-18 | 10.40 | $10.43 | 5587 |
| 2024-03-15 | 10.39 | $10.43 | 535 |
| 2024-03-14 | 10.39 | $10.43 | 725 |
| 2024-03-12 | 10.39 | $10.46 | 166735 |
| 2024-03-11 | 10.38 | $10.45 | 357695 |
| 2024-03-08 | 10.38 | $10.44 | 8535 |
| 2024-03-07 | 10.38 | $10.41 | 702 |
| 2024-03-06 | 10.38 | $10.43 | 747 |
| 2024-03-05 | 10.37 | $10.43 | 203247 |
| 2024-03-04 | 10.37 | $10.43 | 1052 |
| 2024-02-29 | 10.37 | $10.37 | 3051 |
| 2024-02-28 | 10.37 | $10.36 | 3444 |
| 2024-02-27 | 10.37 | $10.38 | 3996 |
| 2024-02-26 | 10.36 | $10.36 | 5708 |
| 2024-02-23 | 10.36 | $10.36 | 614 |
| 2024-02-22 | 10.36 | $10.35 | — |
| 2024-02-21 | 10.36 | $10.35 | — |
| 2024-02-20 | 10.36 | $10.35 | — |
| 2024-02-16 | 10.36 | $10.35 | 49428 |
| 2024-02-15 | 10.36 | $10.35 | 102277 |
| 2024-02-14 | 10.36 | $10.36 | 6848 |
| 2024-02-13 | 10.36 | $10.36 | 194240 |
| 2024-02-12 | 10.36 | $10.36 | 101509 |
| 2024-02-09 | 10.36 | $10.36 | 429784 |
| 2024-02-08 | 10.36 | $10.44 | — |
| 2024-02-07 | 10.36 | $10.44 | 1529 |
| 2024-02-06 | 10.35 | $10.36 | — |
| 2024-02-05 | 10.35 | $10.36 | — |
| 2024-02-02 | 10.35 | $10.36 | — |
| 2024-02-01 | 10.35 | $10.36 | — |
| 2024-01-31 | 10.35 | $10.36 | 52989 |
| 2024-01-30 | 10.35 | $10.33 | 12546 |
| 2024-01-29 | 10.35 | $10.35 | 7103 |
| 2024-01-26 | 10.35 | $10.35 | — |
| 2024-01-25 | 10.34 | $10.35 | 6423 |
| 2024-01-24 | 10.34 | $10.35 | — |
| 2024-01-23 | 10.34 | $10.35 | — |
| 2024-01-22 | 10.34 | $10.35 | — |
| 2024-01-19 | 10.34 | $10.35 | 23471 |
| 2024-01-18 | 10.34 | $10.36 | 35668 |
| 2024-01-17 | 10.34 | $10.36 | — |
| 2024-01-16 | 10.34 | $10.36 | — |
| 2024-01-12 | 10.33 | $10.36 | 400 |
| 2024-01-11 | 10.33 | $10.36 | 100616 |
| 2024-01-10 | 10.33 | $10.35 | — |
| 2024-01-09 | 10.32 | $10.35 | 380 |
| 2024-01-08 | 10.32 | $10.35 | 4692 |
| 2024-01-05 | 10.32 | $10.35 | 54387 |
| 2024-01-04 | 10.31 | $10.32 | 338 |
| 2024-01-03 | 10.31 | $10.32 | — |
| 2024-01-02 | 10.31 | $10.32 | — |
| 2023-12-29 | 10.31 | $10.32 | 16113 |
| 2023-12-28 | 10.31 | $10.32 | — |
| 2023-12-27 | 10.31 | $10.32 | 12092 |
| 2023-12-26 | 10.30 | $10.35 | — |
| 2023-12-22 | 10.30 | $10.35 | — |
| 2023-12-21 | 10.30 | $10.35 | — |
| 2023-12-20 | 10.29 | $10.35 | 258 |
| 2023-12-19 | 10.29 | $10.31 | 77108 |
| 2023-12-18 | 10.28 | $10.30 | 8454 |
| 2023-12-15 | 10.28 | $10.30 | 100 |
| 2023-12-14 | 10.28 | $10.30 | 44701 |
| 2023-12-13 | 10.28 | $10.31 | 106 |
| 2023-12-12 | 10.27 | $10.30 | 80110 |
| 2023-12-11 | 10.27 | $10.28 | 1297 |
| 2023-12-08 | 10.27 | $10.28 | 29785 |
| 2023-12-07 | 10.27 | $10.29 | 77325 |
| 2023-12-06 | 10.26 | $10.29 | 13686 |
| 2023-12-05 | 10.26 | $10.28 | 1155 |
| 2023-12-04 | 10.26 | $10.28 | 37252 |
| 2023-12-01 | 10.26 | $10.30 | — |
| 2023-11-30 | 10.26 | $10.30 | 8013 |
| 2023-11-29 | 10.25 | $10.28 | 211448 |
| 2023-11-28 | 10.25 | $10.27 | 210440 |
| 2023-11-27 | 10.25 | $10.27 | — |
| 2023-11-24 | 10.25 | $10.27 | — |
| 2023-11-22 | 10.24 | $10.27 | 151 |
| 2023-11-21 | 10.24 | $10.26 | 19297 |
| 2023-11-20 | 10.24 | $10.25 | 80883 |
| 2023-11-17 | 10.24 | $10.25 | 2230 |
| 2023-11-16 | 10.23 | $10.24 | 444 |
| 2023-11-15 | 10.23 | $10.25 | 100534 |
| 2023-11-14 | 10.23 | $10.24 | — |
| 2023-11-13 | 10.23 | $10.24 | — |
| 2023-11-10 | 10.23 | $10.24 | — |
| 2023-11-09 | 10.23 | $10.24 | — |
| 2023-11-08 | 10.23 | $10.24 | — |
| 2023-11-07 | 10.23 | $10.24 | 638 |
| 2023-11-06 | 10.23 | $10.27 | 127 |
| 2023-11-03 | 10.22 | $10.27 | 100 |
| 2023-11-02 | 10.22 | $10.23 | 81532 |
| 2023-11-01 | 10.22 | $10.23 | 1328 |
| 2023-10-31 | 10.22 | $10.23 | 18496 |
| 2023-10-30 | 10.22 | $10.23 | 106758 |
| 2023-10-27 | 10.22 | $10.22 | 151704 |
| 2023-10-26 | 10.22 | $10.21 | — |
| 2023-10-25 | 10.21 | $10.21 | — |
| 2023-10-24 | 10.21 | $10.21 | — |
| 2023-10-23 | 10.21 | $10.21 | 4666 |
| 2023-10-20 | 10.21 | $10.21 | 851 |
| 2023-10-19 | 10.21 | $10.22 | 277 |
| 2023-10-18 | 10.21 | $10.25 | — |
| 2023-10-17 | 10.20 | $10.25 | 2102 |
| 2023-10-16 | 10.20 | $10.25 | — |
| 2023-10-13 | 10.19 | $10.25 | 217 |
| 2023-10-12 | 10.19 | $10.21 | 10058 |
| 2023-10-11 | 10.19 | $10.20 | 704 |
| 2023-10-10 | 10.19 | $10.20 | 1090 |
| 2023-10-09 | 10.18 | $10.20 | 1000 |
| 2023-10-06 | 10.18 | $10.21 | 200 |
| 2023-10-05 | 10.18 | $10.21 | 913 |
| 2023-10-04 | 10.18 | $10.20 | — |
| 2023-10-03 | 10.17 | $10.20 | 539 |
| 2023-10-02 | 10.17 | $10.20 | — |
| 2023-09-29 | 10.17 | $10.20 | — |
| 2023-09-28 | 10.16 | $10.20 | — |
| 2023-09-27 | 10.16 | $10.20 | 4733 |
| 2023-09-26 | 10.16 | $10.19 | — |
| 2023-09-25 | 10.16 | $10.19 | 1000 |
| 2023-09-22 | 10.15 | $10.18 | 1600 |
| 2023-09-21 | 10.15 | $10.18 | 63431 |
| 2023-09-20 | 10.15 | $10.15 | 100 |
| 2023-09-19 | 10.14 | $10.16 | 20959 |
| 2023-09-18 | 10.14 | $10.16 | 703 |
| 2023-09-15 | 10.14 | $10.20 | 8841 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
9.19
2026-01-05
Close Price
$9.19
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.16
Average
9.71
Maximum
11.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-01-05 | 9.19 | $9.19 | — |
| 2026-01-02 | 9.19 | $9.19 | — |
| 2025-12-31 | 9.19 | $9.19 | — |
| 2025-12-30 | 9.19 | $9.19 | — |
| 2025-12-29 | 9.19 | $9.19 | — |
| 2025-12-26 | 9.19 | $9.19 | — |
| 2025-12-24 | 9.19 | $9.19 | — |
| 2025-12-23 | 9.19 | $9.19 | — |
| 2025-12-22 | 9.19 | $9.19 | — |
| 2025-12-19 | 9.19 | $9.19 | — |
| 2025-12-18 | 9.19 | $9.19 | — |
| 2025-12-17 | 9.19 | $9.19 | — |
| 2025-12-16 | 9.19 | $9.19 | — |
| 2025-12-15 | 9.19 | $9.19 | — |
| 2025-12-12 | 9.19 | $9.19 | — |
| 2025-12-11 | 9.19 | $9.19 | — |
| 2025-12-10 | 9.19 | $9.19 | — |
| 2025-12-09 | 9.19 | $9.19 | — |
| 2025-12-08 | 9.19 | $9.19 | — |
| 2025-12-05 | 9.19 | $9.19 | — |
| 2025-12-04 | 9.19 | $9.19 | — |
| 2025-12-03 | 9.19 | $9.19 | — |
| 2025-12-02 | 9.19 | $9.19 | — |
| 2025-12-01 | 9.19 | $9.19 | — |
| 2025-11-28 | 9.19 | $9.19 | — |
| 2025-11-26 | 9.19 | $9.19 | — |
| 2025-11-25 | 9.19 | $9.19 | 2832 |
| 2025-11-24 | 9.19 | $9.19 | — |
| 2025-11-21 | 9.19 | $9.19 | — |
| 2025-11-20 | 9.19 | $9.19 | — |
| 2025-11-19 | 9.19 | $9.19 | — |
| 2025-11-18 | 9.19 | $9.19 | — |
| 2025-11-17 | 9.19 | $9.19 | — |
| 2025-11-14 | 9.19 | $9.19 | — |
| 2025-11-13 | 9.19 | $9.19 | — |
| 2025-11-12 | 9.19 | $9.19 | — |
| 2025-11-11 | 9.19 | $9.19 | — |
| 2025-11-10 | 9.19 | $9.19 | — |
| 2025-11-07 | 9.19 | $9.19 | — |
| 2025-11-06 | 9.19 | $9.19 | — |
| 2025-11-05 | 9.19 | $9.19 | — |
| 2025-11-04 | 9.19 | $9.19 | — |
| 2025-11-03 | 9.19 | $9.19 | — |
| 2025-10-31 | 9.19 | $9.19 | — |
| 2025-10-30 | 9.19 | $9.19 | — |
| 2025-10-29 | 9.19 | $9.19 | — |
| 2025-10-28 | 9.19 | $9.19 | — |
| 2025-10-27 | 9.19 | $9.19 | — |
| 2025-10-24 | 9.19 | $9.19 | — |
| 2025-10-23 | 9.19 | $9.19 | — |
| 2025-10-22 | 9.19 | $9.19 | — |
| 2025-10-21 | 9.19 | $9.19 | — |
| 2025-10-20 | 9.19 | $9.19 | — |
| 2025-10-17 | 9.19 | $9.19 | — |
| 2025-10-16 | 9.19 | $9.19 | — |
| 2025-10-15 | 9.19 | $9.19 | — |
| 2025-10-14 | 9.19 | $9.19 | — |
| 2025-10-13 | 9.19 | $9.19 | — |
| 2025-10-10 | 9.19 | $9.19 | — |
| 2025-10-09 | 9.19 | $9.19 | — |
| 2025-10-08 | 9.19 | $9.19 | — |
| 2025-10-07 | 9.19 | $9.19 | — |
| 2025-10-06 | 9.19 | $9.19 | — |
| 2025-10-03 | 9.19 | $9.19 | — |
| 2025-10-02 | 9.19 | $9.19 | — |
| 2025-10-01 | 9.19 | $9.19 | — |
| 2025-09-30 | 9.19 | $9.19 | — |
| 2025-09-29 | 9.19 | $9.19 | — |
| 2025-09-26 | 9.19 | $9.19 | — |
| 2025-09-25 | 9.19 | $9.19 | — |
| 2025-09-24 | 9.20 | $9.19 | — |
| 2025-09-23 | 9.20 | $9.19 | 2832 |
| 2025-09-22 | 9.20 | $9.19 | — |
| 2025-09-19 | 9.20 | $9.19 | — |
| 2025-09-18 | 9.20 | $9.19 | — |
| 2025-09-17 | 9.20 | $9.19 | — |
| 2025-09-16 | 9.20 | $9.19 | — |
| 2025-09-15 | 9.20 | $9.19 | — |
| 2025-09-12 | 9.20 | $9.19 | — |
| 2025-09-11 | 9.20 | $9.19 | — |
| 2025-09-10 | 9.20 | $9.19 | — |
| 2025-09-09 | 9.21 | $9.19 | — |
| 2025-09-08 | 9.21 | $9.19 | — |
| 2025-09-05 | 9.21 | $9.19 | — |
| 2025-09-04 | 9.21 | $9.19 | — |
| 2025-09-03 | 9.21 | $9.19 | — |
| 2025-09-02 | 9.22 | $9.19 | — |
| 2025-08-29 | 9.22 | $9.19 | — |
| 2025-08-28 | 9.22 | $9.19 | — |
| 2025-08-27 | 9.22 | $9.19 | — |
| 2025-08-26 | 9.23 | $9.19 | — |
| 2025-08-25 | 9.23 | $9.19 | — |
| 2025-08-22 | 9.24 | $9.19 | — |
| 2025-08-21 | 9.24 | $9.19 | — |
| 2025-08-20 | 9.25 | $9.19 | — |
| 2025-08-19 | 9.25 | $9.19 | — |
| 2025-08-18 | 9.26 | $9.19 | — |
| 2025-08-15 | 9.27 | $9.19 | — |
| 2025-08-14 | 9.27 | $9.19 | — |
| 2025-08-13 | 9.28 | $9.19 | — |
| 2025-08-12 | 9.29 | $9.19 | — |
| 2025-08-11 | 9.30 | $9.19 | — |
| 2025-08-08 | 9.31 | $9.19 | — |
| 2025-08-07 | 9.33 | $9.19 | — |
| 2025-08-06 | 9.34 | $9.19 | — |
| 2025-08-05 | 9.36 | $9.19 | — |
| 2025-08-04 | 9.38 | $9.19 | — |
| 2025-08-01 | 9.40 | $9.19 | — |
| 2025-07-31 | 9.42 | $9.19 | — |
| 2025-07-30 | 9.44 | $9.19 | — |
| 2025-07-29 | 9.47 | $9.19 | — |
| 2025-07-28 | 9.50 | $9.19 | — |
| 2025-07-25 | 9.53 | $9.19 | — |
| 2025-07-24 | 9.57 | $9.19 | — |
| 2025-07-23 | 9.61 | $9.19 | — |
| 2025-07-22 | 9.65 | $9.19 | — |
| 2025-07-21 | 9.70 | $9.19 | — |
| 2025-07-18 | 9.75 | $9.19 | — |
| 2025-07-17 | 9.81 | $9.19 | — |
| 2025-07-16 | 9.87 | $9.19 | — |
| 2025-07-15 | 9.95 | $9.19 | 2832 |
| 2025-07-14 | 10.03 | $9.14 | 400 |
| 2025-07-11 | 10.12 | $10.16 | 3 |
| 2025-07-10 | 10.12 | $10.16 | 126 |
| 2025-07-09 | 10.11 | $10.16 | 2516 |
| 2025-07-08 | 10.11 | $10.16 | 3433 |
| 2025-07-07 | 10.10 | $8.72 | 3546 |
| 2025-07-03 | 10.25 | $10.10 | 546 |
| 2025-07-02 | 10.26 | $10.20 | 123 |
| 2025-07-01 | 10.27 | $9.45 | 1248 |
| 2025-06-30 | 10.35 | $10.51 | 23800 |
| 2025-06-27 | 10.34 | $8.92 | 705 |
| 2025-06-26 | 10.49 | $8.70 | 12100 |
| 2025-06-25 | 10.67 | $10.06 | 627 |
| 2025-06-24 | 10.74 | $10.30 | 1 |
| 2025-06-23 | 10.78 | $10.30 | 2008 |
| 2025-06-20 | 10.84 | $10.64 | 15 |
| 2025-06-18 | 10.86 | $10.64 | 700 |
| 2025-06-17 | 10.88 | $10.20 | 106 |
| 2025-06-16 | 10.95 | $10.20 | 17 |
| 2025-06-13 | 11.03 | $10.20 | 1000 |
| 2025-06-12 | 11.12 | $10.70 | 1130 |
| 2025-06-11 | 11.16 | $10.81 | 2411 |
| 2025-06-10 | 11.20 | $10.90 | 1400 |
| 2025-06-09 | 11.23 | $10.89 | 1100 |
| 2025-06-06 | 11.26 | $10.81 | 2500 |
| 2025-06-05 | 11.31 | $10.99 | 4092 |
| 2025-06-04 | 11.35 | $11.24 | 143 |
| 2025-06-03 | 11.36 | $11.24 | 800 |
| 2025-06-02 | 11.37 | $11.23 | 900 |
| 2025-05-30 | 11.38 | $11.87 | 1186 |
| 2025-05-29 | 11.33 | $12.43 | — |
| 2025-05-28 | 11.22 | $12.43 | 400 |
| 2025-05-27 | 11.09 | $11.89 | 263 |
| 2025-05-23 | 11.01 | $11.89 | 1700 |
| 2025-05-22 | 10.91 | $12.09 | 2342 |
| 2025-05-21 | 10.79 | $10.74 | 2500 |
| 2025-05-20 | 10.79 | $10.70 | 1817 |
| 2025-05-19 | 10.80 | $11.50 | — |
| 2025-05-16 | 10.73 | $11.50 | 700 |
| 2025-05-15 | 10.65 | $12.37 | 1 |
| 2025-05-14 | 10.47 | $12.37 | 2800 |
| 2025-05-13 | 10.27 | $10.81 | 7043 |
| 2025-05-12 | 10.21 | $11.85 | 45004 |
| 2025-05-09 | 10.04 | $11.70 | 28792 |
| 2025-05-08 | 9.86 | $12.46 | 42900 |
| 2025-05-07 | 9.59 | $11.59 | 81000 |
| 2025-05-06 | 9.38 | $11.08 | 81110 |
| 2025-05-05 | 9.20 | $9.85 | 50718 |
| 2025-05-02 | 9.13 | $9.45 | 4900 |
| 2025-05-01 | 9.10 | $9.33 | 8500 |
| 2025-04-30 | 9.07 | $10.01 | 22637 |
| 2025-04-29 | 8.97 | $9.30 | 12510 |
| 2025-04-28 | 8.94 | $9.85 | 29760 |
| 2025-04-25 | 8.84 | $10.76 | 55338 |
| 2025-04-24 | 8.64 | $10.85 | 96887 |
| 2025-04-23 | 8.41 | $10.83 | 238901 |
| 2025-04-22 | 8.16 | $14.50 | 96200 |
| 2025-04-21 | 7.49 | $9.98 | 16529 |
| 2025-04-17 | 7.23 | $9.49 | 39700 |
| 2025-04-16 | 6.99 | $7.68 | 13400 |
| 2025-04-15 | 6.91 | $7.68 | 26400 |
| 2025-04-14 | 6.83 | $7.22 | 69951 |
| 2025-04-11 | 6.79 | $6.77 | 53231 |
| 2025-04-10 | 6.80 | $7.20 | 66322 |
| 2025-04-09 | 6.75 | $7.70 | 49215 |
| 2025-04-08 | 6.65 | $7.85 | 7718 |
| 2025-04-07 | 6.53 | $7.65 | 36400 |
| 2025-04-04 | 6.41 | $7.51 | 11231 |
| 2025-04-03 | 6.29 | $6.73 | 23009 |
| 2025-04-02 | 6.25 | $7.30 | 7289 |
| 2025-04-01 | 6.14 | $7.55 | 10085 |
| 2025-03-31 | 5.99 | $7.85 | 25114 |
| 2025-03-28 | 5.79 | $7.99 | 107900 |
| 2025-03-27 | 5.56 | $7.32 | 78730 |
| 2025-03-26 | 5.38 | $6.75 | 10308 |
| 2025-03-25 | 5.23 | $7.40 | 32624 |
| 2025-03-24 | 5.00 | $6.63 | 46900 |
| 2025-03-21 | 4.83 | $6.60 | 49600 |
| 2025-03-20 | 4.65 | $7.10 | 307225 |
| 2025-03-19 | 4.39 | $6.38 | 6.6M |
| 2025-03-18 | 4.18 | $4.33 | 39703 |
| 2025-03-17 | 4.16 | $4.17 | 1200 |
| 2025-03-14 | 4.16 | $3.93 | 4617 |
| 2025-03-13 | 4.19 | $4.36 | 6514 |
| 2025-03-12 | 4.17 | $3.70 | 3400 |
| 2025-03-11 | 4.22 | $3.90 | 4400 |
| 2025-03-10 | 4.25 | $3.90 | 7817 |
| 2025-03-07 | 4.29 | $3.80 | 63600 |
| 2025-03-06 | 4.34 | $3.72 | 11500 |
| 2025-03-05 | 4.40 | $4.57 | 53400 |
| 2025-03-04 | 4.39 | $4.38 | 1833 |
| 2025-03-03 | 4.39 | $3.66 | 6515 |
| 2025-02-28 | 4.46 | $3.94 | 20510 |
| 2025-02-27 | 4.52 | $4.10 | 10300 |
| 2025-02-26 | 4.56 | $3.76 | 5032 |
| 2025-02-25 | 4.65 | $3.98 | 13188 |
| 2025-02-24 | 4.72 | $3.54 | 8100 |
| 2025-02-21 | 4.84 | $3.78 | 9500 |
| 2025-02-20 | 4.95 | $3.86 | 12500 |
| 2025-02-19 | 5.07 | $4.13 | 54343 |
| 2025-02-18 | 5.17 | $3.50 | 27600 |
| 2025-02-14 | 5.34 | $3.06 | 48421 |
| 2025-02-13 | 5.58 | $3.55 | 7188 |
| 2025-02-12 | 5.80 | $3.82 | 6500 |
| 2025-02-11 | 6.00 | $4.01 | 8800 |
| 2025-02-10 | 6.21 | $4.48 | 21122 |
| 2025-02-07 | 6.40 | $3.90 | 26909 |
| 2025-02-06 | 6.66 | $3.87 | 48440 |
| 2025-02-05 | 6.95 | $4.49 | 130387 |
| 2025-02-04 | 7.21 | $4.16 | 17000 |
| 2025-02-03 | 7.53 | $4.80 | 27702 |
| 2025-01-31 | 7.82 | $6.12 | 7000 |
| 2025-01-30 | 8.00 | $6.72 | 25224 |
| 2025-01-29 | 8.13 | $6.97 | 1109 |
| 2025-01-28 | 8.26 | $7.07 | 8400 |
| 2025-01-27 | 8.38 | $7.15 | 5600 |
| 2025-01-24 | 8.51 | $7.21 | 44800 |
| 2025-01-23 | 8.65 | $6.80 | 1158 |
| 2025-01-22 | 8.84 | $6.87 | 10961 |
| 2025-01-21 | 9.05 | $6.84 | 3400 |
| 2025-01-17 | 9.28 | $7.35 | 16500 |
| 2025-01-16 | 9.49 | $6.40 | 29830 |
| 2025-01-15 | 9.81 | $6.60 | 402444 |
| 2025-01-14 | 10.15 | $6.60 | 70948 |
| 2025-01-13 | 10.52 | $6.72 | 47793 |
| 2025-01-10 | 10.92 | $10.91 | 4726 |
| 2025-01-08 | 10.93 | $10.92 | 3105 |
| 2025-01-07 | 10.93 | $10.91 | 2134 |
| 2025-01-06 | 10.93 | $10.94 | 2331 |
| 2025-01-03 | 10.93 | $10.91 | 500 |
| 2025-01-02 | 10.93 | $10.99 | 200 |
| 2024-12-31 | 10.92 | $10.92 | 2655 |
| 2024-12-30 | 10.92 | $10.92 | 12244 |
| 2024-12-27 | 10.92 | $10.92 | 4276 |
| 2024-12-26 | 10.92 | $10.93 | 62900 |
| 2024-12-24 | 10.92 | $10.93 | 201 |
| 2024-12-23 | 10.92 | $10.93 | 104313 |
| 2024-12-20 | 10.92 | $10.92 | — |
| 2024-12-19 | 10.92 | $10.92 | — |
| 2024-12-18 | 10.92 | $10.92 | — |
| 2024-12-17 | 10.92 | $10.92 | 531800 |
| 2024-12-16 | 10.92 | $10.95 | 16900 |
| 2024-12-13 | 10.92 | $10.95 | 2931 |
| 2024-12-12 | 10.92 | $10.94 | 170687 |
| 2024-12-11 | 10.92 | $10.93 | 1400 |
| 2024-12-10 | 10.91 | $10.96 | 300 |
| 2024-12-09 | 10.91 | $10.96 | — |
| 2024-12-06 | 10.90 | $10.96 | 15290 |
| 2024-12-05 | 10.90 | $10.98 | 7306 |
| 2024-12-04 | 10.89 | $10.95 | 6000 |
| 2024-12-03 | 10.88 | $10.92 | 33372 |
| 2024-12-02 | 10.88 | $10.91 | — |
| 2024-11-29 | 10.88 | $10.91 | 122 |
| 2024-11-27 | 10.87 | $10.92 | 949 |
| 2024-11-26 | 10.87 | $10.89 | 10521 |
| 2024-11-25 | 10.87 | $10.88 | 7835 |
| 2024-11-22 | 10.86 | $10.89 | — |
| 2024-11-21 | 10.86 | $10.89 | — |
| 2024-11-20 | 10.86 | $10.89 | 525 |
| 2024-11-19 | 10.85 | $10.89 | 1050 |
| 2024-11-18 | 10.85 | $10.89 | 4821 |
| 2024-11-15 | 10.85 | $10.88 | 1500 |
| 2024-11-14 | 10.84 | $10.87 | 115003 |
| 2024-11-13 | 10.84 | $10.85 | — |
| 2024-11-12 | 10.84 | $10.85 | — |
| 2024-11-11 | 10.84 | $10.85 | — |
| 2024-11-08 | 10.84 | $10.85 | — |
| 2024-11-07 | 10.83 | $10.85 | — |
| 2024-11-06 | 10.83 | $10.86 | 800 |
| 2024-11-05 | 10.83 | $10.87 | 10100 |
| 2024-11-04 | 10.83 | $10.86 | 820 |
| 2024-11-01 | 10.82 | $10.86 | 134000 |
| 2024-10-31 | 10.82 | $10.86 | — |
| 2024-10-30 | 10.81 | $10.86 | — |
| 2024-10-29 | 10.81 | $10.86 | 16500 |
| 2024-10-28 | 10.80 | $10.84 | — |
| 2024-10-25 | 10.80 | $10.84 | 115028 |
| 2024-10-24 | 10.80 | $10.83 | — |
| 2024-10-23 | 10.79 | $10.83 | 9300 |
| 2024-10-22 | 10.79 | $10.83 | 1334 |
| 2024-10-21 | 10.78 | $10.83 | 4500 |
| 2024-10-18 | 10.78 | $10.84 | 81243 |
| 2024-10-17 | 10.77 | $10.81 | 849 |
| 2024-10-16 | 10.77 | $10.84 | 480830 |
| 2024-10-15 | 10.76 | $10.80 | 100043 |
| 2024-10-14 | 10.76 | $10.80 | 1205 |
| 2024-10-11 | 10.75 | $10.82 | 609 |
| 2024-10-10 | 10.75 | $10.79 | 250009 |
| 2024-10-09 | 10.74 | $10.79 | 8100 |
| 2024-10-08 | 10.74 | $10.77 | — |
| 2024-10-07 | 10.73 | $10.77 | 202600 |
| 2024-10-04 | 10.73 | $10.75 | — |
| 2024-10-03 | 10.73 | $10.75 | — |
| 2024-10-02 | 10.72 | $10.75 | — |
| 2024-10-01 | 10.72 | $10.75 | 100 |
| 2024-09-30 | 10.72 | $10.75 | — |
| 2024-09-27 | 10.71 | $10.75 | 2611 |
| 2024-09-26 | 10.71 | $10.75 | 2105 |
| 2024-09-25 | 10.70 | $10.74 | 80700 |
| 2024-09-24 | 10.70 | $10.74 | 25629 |
| 2024-09-23 | 10.70 | $10.73 | 45108 |
| 2024-09-20 | 10.69 | $10.73 | 5200 |
| 2024-09-19 | 10.69 | $10.73 | 1425 |
| 2024-09-18 | 10.69 | $10.72 | 617 |
| 2024-09-17 | 10.68 | $10.70 | 500 |
| 2024-09-16 | 10.68 | $10.72 | — |
| 2024-09-13 | 10.68 | $10.72 | — |
| 2024-09-12 | 10.67 | $10.72 | 2663 |
| 2024-09-11 | 10.67 | $10.70 | — |
| 2024-09-10 | 10.66 | $10.70 | 285133 |
| 2024-09-09 | 10.66 | $10.69 | 1011 |
| 2024-09-06 | 10.65 | $10.61 | 2015 |
| 2024-09-05 | 10.66 | $10.69 | — |
| 2024-09-04 | 10.66 | $10.69 | — |
| 2024-09-03 | 10.65 | $10.69 | 9001 |
| 2024-08-30 | 10.65 | $10.66 | — |
| 2024-08-29 | 10.65 | $10.66 | 538 |
| 2024-08-28 | 10.65 | $10.66 | 1213 |
| 2024-08-27 | 10.64 | $10.66 | 822 |
| 2024-08-26 | 10.64 | $10.67 | — |
| 2024-08-23 | 10.64 | $10.67 | 24800 |
| 2024-08-22 | 10.64 | $10.66 | — |
| 2024-08-21 | 10.63 | $10.66 | 8521 |
| 2024-08-20 | 10.63 | $10.71 | 8211 |
| 2024-08-19 | 10.62 | $10.66 | 27735 |
| 2024-08-16 | 10.62 | $10.63 | 508 |
| 2024-08-15 | 10.62 | $10.63 | 5100 |
| 2024-08-14 | 10.62 | $10.63 | — |
| 2024-08-13 | 10.62 | $10.63 | 2000 |
| 2024-08-12 | 10.61 | $10.67 | 1100 |
| 2024-08-09 | 10.61 | $10.63 | — |
| 2024-08-08 | 10.61 | $10.63 | — |
| 2024-08-07 | 10.60 | $10.63 | 1001 |
| 2024-08-06 | 10.60 | $10.62 | — |
| 2024-08-05 | 10.60 | $10.62 | — |
| 2024-08-02 | 10.60 | $10.62 | — |
| 2024-08-01 | 10.60 | $10.62 | 1242 |
| 2024-07-31 | 10.59 | $10.63 | — |
| 2024-07-30 | 10.59 | $10.63 | 505 |
| 2024-07-29 | 10.58 | $10.60 | — |
| 2024-07-26 | 10.58 | $10.60 | — |
| 2024-07-25 | 10.58 | $10.60 | 300 |
| 2024-07-24 | 10.58 | $10.58 | 2002 |
| 2024-07-23 | 10.58 | $10.60 | 751 |
| 2024-07-18 | 10.58 | $10.58 | 6 |
| 2024-07-16 | 10.58 | $10.58 | 2849 |
| 2024-07-15 | 10.58 | $10.63 | 160 |
| 2024-07-12 | 10.57 | $10.63 | 2616 |
| 2024-07-11 | 10.56 | $10.58 | 1592 |
| 2024-07-10 | 10.56 | $10.58 | 200 |
| 2024-07-09 | 10.56 | $10.57 | 151204 |
| 2024-07-08 | 10.56 | $10.58 | 249970 |
| 2024-07-05 | 10.56 | $10.58 | 802 |
| 2024-07-03 | 10.56 | $10.58 | 105 |
| 2024-07-02 | 10.55 | $10.55 | 597 |
| 2024-06-28 | 10.55 | $10.55 | 102813 |
| 2024-06-27 | 10.55 | $10.55 | 2983 |
| 2024-06-26 | 10.55 | $10.61 | 1454 |
| 2024-06-25 | 10.55 | $10.60 | 1799 |
| 2024-06-24 | 10.54 | $10.58 | 1318 |
| 2024-06-21 | 10.54 | $10.58 | 885 |
| 2024-06-20 | 10.54 | $10.56 | 3560 |
| 2024-06-17 | 10.53 | $10.54 | 16372 |
| 2024-06-14 | 10.53 | $10.56 | 103 |
| 2024-06-11 | 10.53 | $10.55 | 7696 |
| 2024-06-10 | 10.53 | $10.55 | 941 |
| 2024-06-07 | 10.52 | $10.55 | 948 |
| 2024-06-05 | 10.52 | $10.56 | 8229 |
| 2024-06-04 | 10.52 | $10.54 | 189 |
| 2024-06-03 | 10.51 | $10.54 | 2105 |
| 2024-05-31 | 10.51 | $10.54 | 202 |
| 2024-05-30 | 10.51 | $10.54 | 225 |
| 2024-05-28 | 10.51 | $10.54 | 138783 |
| 2024-05-24 | 10.50 | $10.53 | 23663 |
| 2024-05-23 | 10.50 | $10.54 | 6175 |
| 2024-05-22 | 10.49 | $10.52 | 19063 |
| 2024-05-21 | 10.49 | $10.52 | 6577 |
| 2024-05-20 | 10.49 | $10.52 | 20343 |
| 2024-05-17 | 10.49 | $10.50 | 7182 |
| 2024-05-16 | 10.48 | $10.50 | 10930 |
| 2024-05-15 | 10.48 | $10.50 | 12349 |
| 2024-05-14 | 10.48 | $10.50 | 10305 |
| 2024-05-13 | 10.48 | $10.50 | 19437 |
| 2024-05-10 | 10.48 | $10.50 | 113367 |
| 2024-05-09 | 10.47 | $10.49 | 9983 |
| 2024-05-08 | 10.47 | $10.50 | 48264 |
| 2024-05-07 | 10.47 | $10.50 | 34841 |
| 2024-05-06 | 10.47 | $10.48 | 13108 |
| 2024-05-03 | 10.46 | $10.49 | 118925 |
| 2024-05-02 | 10.46 | $10.48 | 4710 |
| 2024-05-01 | 10.46 | $10.48 | 6760 |
| 2024-04-30 | 10.46 | $10.48 | 53249 |
| 2024-04-29 | 10.46 | $10.48 | 6237 |
| 2024-04-26 | 10.45 | $10.48 | 10116 |
| 2024-04-25 | 10.45 | $10.47 | 59942 |
| 2024-04-24 | 10.45 | $10.47 | 8021 |
| 2024-04-23 | 10.45 | $10.47 | 4644 |
| 2024-04-22 | 10.44 | $10.47 | 2769 |
| 2024-04-19 | 10.44 | $10.47 | 26391 |
| 2024-04-18 | 10.44 | $10.46 | 4898 |
| 2024-04-17 | 10.44 | $10.45 | 2652 |
| 2024-04-16 | 10.43 | $10.45 | 3811 |
| 2024-04-15 | 10.43 | $10.45 | 4238 |
| 2024-04-12 | 10.43 | $10.46 | 4489 |
| 2024-04-11 | 10.43 | $10.44 | 2002 |
| 2024-04-10 | 10.43 | $10.44 | 8629 |
| 2024-04-09 | 10.42 | $10.44 | 2246 |
| 2024-04-08 | 10.42 | $10.48 | 1512 |
| 2024-04-05 | 10.42 | $10.43 | 515 |
| 2024-04-04 | 10.41 | $10.42 | 2017 |
| 2024-04-03 | 10.41 | $10.43 | 50 |
| 2024-04-02 | 10.41 | $10.43 | 4644 |
| 2024-04-01 | 10.41 | $10.41 | 22117 |
| 2024-03-27 | 10.41 | $10.41 | 4369 |
| 2024-03-26 | 10.41 | $10.41 | 3591 |
| 2024-03-25 | 10.41 | $10.42 | 3647 |
| 2024-03-21 | 10.41 | $10.40 | 16724 |
| 2024-03-20 | 10.41 | $10.42 | 1583 |
| 2024-03-19 | 10.41 | $10.44 | 67253 |
| 2024-03-18 | 10.41 | $10.43 | 5587 |
| 2024-03-15 | 10.41 | $10.43 | 535 |
| 2024-03-14 | 10.40 | $10.43 | 725 |
| 2024-03-12 | 10.40 | $10.46 | 166735 |
| 2024-03-11 | 10.39 | $10.45 | 357695 |
| 2024-03-08 | 10.39 | $10.44 | 8535 |
| 2024-03-07 | 10.38 | $10.41 | 702 |
| 2024-03-06 | 10.38 | $10.43 | 747 |
| 2024-03-05 | 10.37 | $10.43 | 203247 |
| 2024-03-04 | 10.37 | $10.43 | 1052 |
| 2024-02-29 | 10.36 | $10.37 | 3051 |
| 2024-02-28 | 10.36 | $10.36 | 3444 |
| 2024-02-27 | 10.36 | $10.38 | 3996 |
| 2024-02-26 | 10.36 | $10.36 | 5708 |
| 2024-02-23 | 10.36 | $10.36 | 614 |
| 2024-02-22 | 10.36 | $10.35 | — |
| 2024-02-21 | 10.36 | $10.35 | — |
| 2024-02-20 | 10.36 | $10.35 | — |
| 2024-02-16 | 10.36 | $10.35 | 49428 |
| 2024-02-15 | 10.36 | $10.35 | 102277 |
| 2024-02-14 | 10.36 | $10.36 | 6848 |
| 2024-02-13 | 10.36 | $10.36 | 194240 |
| 2024-02-12 | 10.37 | $10.36 | 101509 |
| 2024-02-09 | 10.37 | $10.36 | 429784 |
| 2024-02-08 | 10.37 | $10.44 | — |
| 2024-02-07 | 10.36 | $10.44 | 1529 |
| 2024-02-06 | 10.35 | $10.36 | — |
| 2024-02-05 | 10.35 | $10.36 | — |
| 2024-02-02 | 10.35 | $10.36 | — |
| 2024-02-01 | 10.35 | $10.36 | — |
| 2024-01-31 | 10.34 | $10.36 | 52989 |
| 2024-01-30 | 10.34 | $10.33 | 12546 |
| 2024-01-29 | 10.34 | $10.35 | 7103 |
| 2024-01-26 | 10.34 | $10.35 | — |
| 2024-01-25 | 10.34 | $10.35 | 6423 |
| 2024-01-24 | 10.34 | $10.35 | — |
| 2024-01-23 | 10.34 | $10.35 | — |
| 2024-01-22 | 10.34 | $10.35 | — |
| 2024-01-19 | 10.34 | $10.35 | 23471 |
| 2024-01-18 | 10.34 | $10.36 | 35668 |
| 2024-01-17 | 10.34 | $10.36 | — |
| 2024-01-16 | 10.33 | $10.36 | — |
| 2024-01-12 | 10.33 | $10.36 | 400 |
| 2024-01-11 | 10.33 | $10.36 | 100616 |
| 2024-01-10 | 10.33 | $10.35 | — |
| 2024-01-09 | 10.32 | $10.35 | 380 |
| 2024-01-08 | 10.32 | $10.35 | 4692 |
| 2024-01-05 | 10.32 | $10.35 | 54387 |
| 2024-01-04 | 10.31 | $10.32 | 338 |
| 2024-01-03 | 10.31 | $10.32 | — |
| 2024-01-02 | 10.31 | $10.32 | — |
| 2023-12-29 | 10.31 | $10.32 | 16113 |
| 2023-12-28 | 10.31 | $10.32 | — |
| 2023-12-27 | 10.31 | $10.32 | 12092 |
| 2023-12-26 | 10.31 | $10.35 | — |
| 2023-12-22 | 10.30 | $10.35 | — |
| 2023-12-21 | 10.30 | $10.35 | — |
| 2023-12-20 | 10.29 | $10.35 | 258 |
| 2023-12-19 | 10.29 | $10.31 | 77108 |
| 2023-12-18 | 10.28 | $10.30 | 8454 |
| 2023-12-15 | 10.28 | $10.30 | 100 |
| 2023-12-14 | 10.28 | $10.30 | 44701 |
| 2023-12-13 | 10.28 | $10.31 | 106 |
| 2023-12-12 | 10.27 | $10.30 | 80110 |
| 2023-12-11 | 10.27 | $10.28 | 1297 |
| 2023-12-08 | 10.27 | $10.28 | 29785 |
| 2023-12-07 | 10.27 | $10.29 | 77325 |
| 2023-12-06 | 10.27 | $10.29 | 13686 |
| 2023-12-05 | 10.26 | $10.28 | 1155 |
| 2023-12-04 | 10.26 | $10.28 | 37252 |
| 2023-12-01 | 10.26 | $10.30 | — |
| 2023-11-30 | 10.26 | $10.30 | 8013 |
| 2023-11-29 | 10.25 | $10.28 | 211448 |
| 2023-11-28 | 10.25 | $10.27 | 210440 |
| 2023-11-27 | 10.25 | $10.27 | — |
| 2023-11-24 | 10.25 | $10.27 | — |
| 2023-11-22 | 10.24 | $10.27 | 151 |
| 2023-11-21 | 10.24 | $10.26 | 19297 |
| 2023-11-20 | 10.24 | $10.25 | 80883 |
| 2023-11-17 | 10.24 | $10.25 | 2230 |
| 2023-11-16 | 10.24 | $10.24 | 444 |
| 2023-11-15 | 10.23 | $10.25 | 100534 |
| 2023-11-14 | 10.23 | $10.24 | — |
| 2023-11-13 | 10.23 | $10.24 | — |
| 2023-11-10 | 10.23 | $10.24 | — |
| 2023-11-09 | 10.23 | $10.24 | — |
| 2023-11-08 | 10.23 | $10.24 | — |
| 2023-11-07 | 10.23 | $10.24 | 638 |
| 2023-11-06 | 10.23 | $10.27 | 127 |
| 2023-11-03 | 10.22 | $10.27 | 100 |
| 2023-11-02 | 10.22 | $10.23 | 81532 |
| 2023-11-01 | 10.22 | $10.23 | 1328 |
| 2023-10-31 | 10.21 | $10.23 | 18496 |
| 2023-10-30 | 10.21 | $10.23 | 106758 |
| 2023-10-27 | 10.21 | $10.22 | 151704 |
| 2023-10-26 | 10.21 | $10.21 | — |
| 2023-10-25 | 10.21 | $10.21 | — |
| 2023-10-24 | 10.21 | $10.21 | — |
| 2023-10-23 | 10.21 | $10.21 | 4666 |
| 2023-10-20 | 10.21 | $10.21 | 851 |
| 2023-10-19 | 10.21 | $10.22 | 277 |
| 2023-10-18 | 10.21 | $10.25 | — |
| 2023-10-17 | 10.21 | $10.25 | 2102 |
| 2023-10-16 | 10.20 | $10.25 | — |
| 2023-10-13 | 10.20 | $10.25 | 217 |
| 2023-10-12 | 10.19 | $10.21 | 10058 |
| 2023-10-11 | 10.19 | $10.20 | 704 |
| 2023-10-10 | 10.19 | $10.20 | 1090 |
| 2023-10-09 | 10.19 | $10.20 | 1000 |
| 2023-10-06 | 10.18 | $10.21 | 200 |
| 2023-10-05 | 10.18 | $10.21 | 913 |
| 2023-10-04 | 10.18 | $10.20 | — |
| 2023-10-03 | 10.18 | $10.20 | 539 |
| 2023-10-02 | 10.17 | $10.20 | — |
| 2023-09-29 | 10.17 | $10.20 | — |
| 2023-09-28 | 10.17 | $10.20 | — |
| 2023-09-27 | 10.16 | $10.20 | 4733 |
| 2023-09-26 | 10.16 | $10.19 | — |
| 2023-09-25 | 10.16 | $10.19 | 1000 |
| 2023-09-22 | 10.15 | $10.18 | 1600 |
| 2023-09-21 | 10.15 | $10.18 | 63431 |
| 2023-09-20 | 10.15 | $10.15 | 100 |
| 2023-09-19 | 10.15 | $10.16 | 20959 |
| 2023-09-18 | 10.15 | $10.16 | 703 |
| 2023-09-15 | 10.15 | $10.20 | 8841 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
9.19
2026-01-05
Close Price
$9.19
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.83
Average
9.70
Maximum
11.77
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-01-05 | 9.19 | $9.19 | — |
| 2026-01-02 | 9.19 | $9.19 | — |
| 2025-12-31 | 9.19 | $9.19 | — |
| 2025-12-30 | 9.19 | $9.19 | — |
| 2025-12-29 | 9.19 | $9.19 | — |
| 2025-12-26 | 9.19 | $9.19 | — |
| 2025-12-24 | 9.19 | $9.19 | — |
| 2025-12-23 | 9.19 | $9.19 | — |
| 2025-12-22 | 9.19 | $9.19 | — |
| 2025-12-19 | 9.19 | $9.19 | — |
| 2025-12-18 | 9.19 | $9.19 | — |
| 2025-12-17 | 9.19 | $9.19 | — |
| 2025-12-16 | 9.19 | $9.19 | — |
| 2025-12-15 | 9.19 | $9.19 | — |
| 2025-12-12 | 9.19 | $9.19 | — |
| 2025-12-11 | 9.19 | $9.19 | — |
| 2025-12-10 | 9.19 | $9.19 | — |
| 2025-12-09 | 9.19 | $9.19 | — |
| 2025-12-08 | 9.19 | $9.19 | — |
| 2025-12-05 | 9.19 | $9.19 | — |
| 2025-12-04 | 9.19 | $9.19 | — |
| 2025-12-03 | 9.19 | $9.19 | — |
| 2025-12-02 | 9.19 | $9.19 | — |
| 2025-12-01 | 9.19 | $9.19 | — |
| 2025-11-28 | 9.19 | $9.19 | — |
| 2025-11-26 | 9.19 | $9.19 | — |
| 2025-11-25 | 9.19 | $9.19 | 2832 |
| 2025-11-24 | 9.19 | $9.19 | — |
| 2025-11-21 | 9.19 | $9.19 | — |
| 2025-11-20 | 9.19 | $9.19 | — |
| 2025-11-19 | 9.19 | $9.19 | — |
| 2025-11-18 | 9.19 | $9.19 | — |
| 2025-11-17 | 9.19 | $9.19 | — |
| 2025-11-14 | 9.19 | $9.19 | — |
| 2025-11-13 | 9.19 | $9.19 | — |
| 2025-11-12 | 9.19 | $9.19 | — |
| 2025-11-11 | 9.19 | $9.19 | — |
| 2025-11-10 | 9.19 | $9.19 | — |
| 2025-11-07 | 9.19 | $9.19 | — |
| 2025-11-06 | 9.19 | $9.19 | — |
| 2025-11-05 | 9.19 | $9.19 | — |
| 2025-11-04 | 9.19 | $9.19 | — |
| 2025-11-03 | 9.19 | $9.19 | — |
| 2025-10-31 | 9.19 | $9.19 | — |
| 2025-10-30 | 9.19 | $9.19 | — |
| 2025-10-29 | 9.19 | $9.19 | — |
| 2025-10-28 | 9.19 | $9.19 | — |
| 2025-10-27 | 9.19 | $9.19 | — |
| 2025-10-24 | 9.19 | $9.19 | — |
| 2025-10-23 | 9.19 | $9.19 | — |
| 2025-10-22 | 9.19 | $9.19 | — |
| 2025-10-21 | 9.19 | $9.19 | — |
| 2025-10-20 | 9.19 | $9.19 | — |
| 2025-10-17 | 9.19 | $9.19 | — |
| 2025-10-16 | 9.19 | $9.19 | — |
| 2025-10-15 | 9.19 | $9.19 | — |
| 2025-10-14 | 9.19 | $9.19 | — |
| 2025-10-13 | 9.19 | $9.19 | — |
| 2025-10-10 | 9.19 | $9.19 | — |
| 2025-10-09 | 9.19 | $9.19 | — |
| 2025-10-08 | 9.19 | $9.19 | — |
| 2025-10-07 | 9.19 | $9.19 | — |
| 2025-10-06 | 9.19 | $9.19 | — |
| 2025-10-03 | 9.19 | $9.19 | — |
| 2025-10-02 | 9.19 | $9.19 | — |
| 2025-10-01 | 9.19 | $9.19 | — |
| 2025-09-30 | 9.19 | $9.19 | — |
| 2025-09-29 | 9.19 | $9.19 | — |
| 2025-09-26 | 9.19 | $9.19 | — |
| 2025-09-25 | 9.19 | $9.19 | — |
| 2025-09-24 | 9.19 | $9.19 | — |
| 2025-09-23 | 9.19 | $9.19 | 2832 |
| 2025-09-22 | 9.19 | $9.19 | — |
| 2025-09-19 | 9.19 | $9.19 | — |
| 2025-09-18 | 9.19 | $9.19 | — |
| 2025-09-17 | 9.19 | $9.19 | — |
| 2025-09-16 | 9.19 | $9.19 | — |
| 2025-09-15 | 9.19 | $9.19 | — |
| 2025-09-12 | 9.19 | $9.19 | — |
| 2025-09-11 | 9.19 | $9.19 | — |
| 2025-09-10 | 9.19 | $9.19 | — |
| 2025-09-09 | 9.19 | $9.19 | — |
| 2025-09-08 | 9.19 | $9.19 | — |
| 2025-09-05 | 9.19 | $9.19 | — |
| 2025-09-04 | 9.19 | $9.19 | — |
| 2025-09-03 | 9.19 | $9.19 | — |
| 2025-09-02 | 9.19 | $9.19 | — |
| 2025-08-29 | 9.19 | $9.19 | — |
| 2025-08-28 | 9.19 | $9.19 | — |
| 2025-08-27 | 9.19 | $9.19 | — |
| 2025-08-26 | 9.19 | $9.19 | — |
| 2025-08-25 | 9.19 | $9.19 | — |
| 2025-08-22 | 9.19 | $9.19 | — |
| 2025-08-21 | 9.19 | $9.19 | — |
| 2025-08-20 | 9.19 | $9.19 | — |
| 2025-08-19 | 9.19 | $9.19 | — |
| 2025-08-18 | 9.19 | $9.19 | — |
| 2025-08-15 | 9.19 | $9.19 | — |
| 2025-08-14 | 9.19 | $9.19 | — |
| 2025-08-13 | 9.19 | $9.19 | — |
| 2025-08-12 | 9.19 | $9.19 | — |
| 2025-08-11 | 9.19 | $9.19 | — |
| 2025-08-08 | 9.19 | $9.19 | — |
| 2025-08-07 | 9.19 | $9.19 | — |
| 2025-08-06 | 9.20 | $9.19 | — |
| 2025-08-05 | 9.22 | $9.19 | — |
| 2025-08-04 | 9.24 | $9.19 | — |
| 2025-08-01 | 9.25 | $9.19 | — |
| 2025-07-31 | 9.27 | $9.19 | — |
| 2025-07-30 | 9.30 | $9.19 | — |
| 2025-07-29 | 9.32 | $9.19 | — |
| 2025-07-28 | 9.36 | $9.19 | — |
| 2025-07-25 | 9.39 | $9.19 | — |
| 2025-07-24 | 9.42 | $9.19 | — |
| 2025-07-23 | 9.45 | $9.19 | — |
| 2025-07-22 | 9.49 | $9.19 | — |
| 2025-07-21 | 9.53 | $9.19 | — |
| 2025-07-18 | 9.58 | $9.19 | — |
| 2025-07-17 | 9.64 | $9.19 | — |
| 2025-07-16 | 9.70 | $9.19 | — |
| 2025-07-15 | 9.77 | $9.19 | 2832 |
| 2025-07-14 | 9.84 | $9.14 | 400 |
| 2025-07-11 | 9.93 | $10.16 | 3 |
| 2025-07-10 | 9.92 | $10.16 | 126 |
| 2025-07-09 | 9.91 | $10.16 | 2516 |
| 2025-07-08 | 9.91 | $10.16 | 3433 |
| 2025-07-07 | 9.91 | $8.72 | 3546 |
| 2025-07-03 | 10.05 | $10.10 | 546 |
| 2025-07-02 | 10.08 | $10.20 | 123 |
| 2025-07-01 | 10.09 | $9.45 | 1248 |
| 2025-06-30 | 10.19 | $10.51 | 23800 |
| 2025-06-27 | 10.20 | $8.92 | 705 |
| 2025-06-26 | 10.37 | $8.70 | 12100 |
| 2025-06-25 | 10.58 | $10.06 | 627 |
| 2025-06-24 | 10.67 | $10.30 | 1 |
| 2025-06-23 | 10.74 | $10.30 | 2008 |
| 2025-06-20 | 10.82 | $10.64 | 15 |
| 2025-06-18 | 10.87 | $10.64 | 700 |
| 2025-06-17 | 10.92 | $10.20 | 106 |
| 2025-06-16 | 11.02 | $10.20 | 17 |
| 2025-06-13 | 11.13 | $10.20 | 1000 |
| 2025-06-12 | 11.24 | $10.70 | 1130 |
| 2025-06-11 | 11.32 | $10.81 | 2411 |
| 2025-06-10 | 11.38 | $10.90 | 1400 |
| 2025-06-09 | 11.44 | $10.89 | 1100 |
| 2025-06-06 | 11.51 | $10.81 | 2500 |
| 2025-06-05 | 11.59 | $10.99 | 4092 |
| 2025-06-04 | 11.66 | $11.24 | 143 |
| 2025-06-03 | 11.70 | $11.24 | 800 |
| 2025-06-02 | 11.74 | $11.23 | 900 |
| 2025-05-30 | 11.77 | $11.87 | 1186 |
| 2025-05-29 | 11.72 | $12.43 | — |
| 2025-05-28 | 11.61 | $12.43 | 400 |
| 2025-05-27 | 11.49 | $11.89 | 263 |
| 2025-05-23 | 11.40 | $11.89 | 1700 |
| 2025-05-22 | 11.32 | $12.09 | 2342 |
| 2025-05-21 | 11.20 | $10.74 | 2500 |
| 2025-05-20 | 11.22 | $10.70 | 1817 |
| 2025-05-19 | 11.26 | $11.50 | — |
| 2025-05-16 | 11.21 | $11.50 | 700 |
| 2025-05-15 | 11.16 | $12.37 | 1 |
| 2025-05-14 | 11.00 | $12.37 | 2800 |
| 2025-05-13 | 10.81 | $10.81 | 7043 |
| 2025-05-12 | 10.76 | $11.85 | 45004 |
| 2025-05-09 | 10.59 | $11.70 | 28792 |
| 2025-05-08 | 10.41 | $12.46 | 42900 |
| 2025-05-07 | 10.13 | $11.59 | 81000 |
| 2025-05-06 | 9.92 | $11.08 | 81110 |
| 2025-05-05 | 9.74 | $9.85 | 50718 |
| 2025-05-02 | 9.67 | $9.45 | 4900 |
| 2025-05-01 | 9.62 | $9.33 | 8500 |
| 2025-04-30 | 9.57 | $10.01 | 22637 |
| 2025-04-29 | 9.45 | $9.30 | 12510 |
| 2025-04-28 | 9.39 | $9.85 | 29760 |
| 2025-04-25 | 9.26 | $10.76 | 55338 |
| 2025-04-24 | 9.04 | $10.85 | 96887 |
| 2025-04-23 | 8.78 | $10.83 | 238901 |
| 2025-04-22 | 8.51 | $14.50 | 96200 |
| 2025-04-21 | 7.86 | $9.98 | 16529 |
| 2025-04-17 | 7.62 | $9.49 | 39700 |
| 2025-04-16 | 7.41 | $7.68 | 13400 |
| 2025-04-15 | 7.37 | $7.68 | 26400 |
| 2025-04-14 | 7.31 | $7.22 | 69951 |
| 2025-04-11 | 7.29 | $6.77 | 53231 |
| 2025-04-10 | 7.29 | $7.20 | 66322 |
| 2025-04-09 | 7.24 | $7.70 | 49215 |
| 2025-04-08 | 7.12 | $7.85 | 7718 |
| 2025-04-07 | 6.97 | $7.65 | 36400 |
| 2025-04-04 | 6.82 | $7.51 | 11231 |
| 2025-04-03 | 6.66 | $6.73 | 23009 |
| 2025-04-02 | 6.57 | $7.30 | 7289 |
| 2025-04-01 | 6.40 | $7.55 | 10085 |
| 2025-03-31 | 6.20 | $7.85 | 25114 |
| 2025-03-28 | 5.95 | $7.99 | 107900 |
| 2025-03-27 | 5.67 | $7.32 | 78730 |
| 2025-03-26 | 5.44 | $6.75 | 10308 |
| 2025-03-25 | 5.24 | $7.40 | 32624 |
| 2025-03-24 | 4.97 | $6.63 | 46900 |
| 2025-03-21 | 4.76 | $6.60 | 49600 |
| 2025-03-20 | 4.54 | $7.10 | 307225 |
| 2025-03-19 | 4.25 | $6.38 | 6.6M |
| 2025-03-18 | 4.02 | $4.33 | 39703 |
| 2025-03-17 | 3.98 | $4.17 | 1200 |
| 2025-03-14 | 3.95 | $3.93 | 4617 |
| 2025-03-13 | 3.95 | $4.36 | 6514 |
| 2025-03-12 | 3.90 | $3.70 | 3400 |
| 2025-03-11 | 3.91 | $3.90 | 4400 |
| 2025-03-10 | 3.91 | $3.90 | 7817 |
| 2025-03-07 | 3.91 | $3.80 | 63600 |
| 2025-03-06 | 3.91 | $3.72 | 11500 |
| 2025-03-05 | 3.93 | $4.57 | 53400 |
| 2025-03-04 | 3.87 | $4.38 | 1833 |
| 2025-03-03 | 3.83 | $3.66 | 6515 |
| 2025-02-28 | 3.86 | $3.94 | 20510 |
| 2025-02-27 | 3.88 | $4.10 | 10300 |
| 2025-02-26 | 3.91 | $3.76 | 5032 |
| 2025-02-25 | 3.98 | $3.98 | 13188 |
| 2025-02-24 | 4.04 | $3.54 | 8100 |
| 2025-02-21 | 4.16 | $3.78 | 9500 |
| 2025-02-20 | 4.28 | $3.86 | 12500 |
| 2025-02-19 | 4.40 | $4.13 | 54343 |
| 2025-02-18 | 4.51 | $3.50 | 27600 |
| 2025-02-14 | 4.69 | $3.06 | 48421 |
| 2025-02-13 | 4.94 | $3.55 | 7188 |
| 2025-02-12 | 5.15 | $3.82 | 6500 |
| 2025-02-11 | 5.35 | $4.01 | 8800 |
| 2025-02-10 | 5.55 | $4.48 | 21122 |
| 2025-02-07 | 5.73 | $3.90 | 26909 |
| 2025-02-06 | 6.00 | $3.87 | 48440 |
| 2025-02-05 | 6.30 | $4.49 | 130387 |
| 2025-02-04 | 6.58 | $4.16 | 17000 |
| 2025-02-03 | 6.92 | $4.80 | 27702 |
| 2025-01-31 | 7.23 | $6.12 | 7000 |
| 2025-01-30 | 7.44 | $6.72 | 25224 |
| 2025-01-29 | 7.61 | $6.97 | 1109 |
| 2025-01-28 | 7.77 | $7.07 | 8400 |
| 2025-01-27 | 7.94 | $7.15 | 5600 |
| 2025-01-24 | 8.13 | $7.21 | 44800 |
| 2025-01-23 | 8.32 | $6.80 | 1158 |
| 2025-01-22 | 8.58 | $6.87 | 10961 |
| 2025-01-21 | 8.85 | $6.84 | 3400 |
| 2025-01-17 | 9.13 | $7.35 | 16500 |
| 2025-01-16 | 9.39 | $6.40 | 29830 |
| 2025-01-15 | 9.76 | $6.60 | 402444 |
| 2025-01-14 | 10.13 | $6.60 | 70948 |
| 2025-01-13 | 10.53 | $6.72 | 47793 |
| 2025-01-10 | 10.93 | $10.91 | 4726 |
| 2025-01-08 | 10.93 | $10.92 | 3105 |
| 2025-01-07 | 10.93 | $10.91 | 2134 |
| 2025-01-06 | 10.93 | $10.94 | 2331 |
| 2025-01-03 | 10.93 | $10.91 | 500 |
| 2025-01-02 | 10.94 | $10.99 | 200 |
| 2024-12-31 | 10.93 | $10.92 | 2655 |
| 2024-12-30 | 10.93 | $10.92 | 12244 |
| 2024-12-27 | 10.93 | $10.92 | 4276 |
| 2024-12-26 | 10.93 | $10.93 | 62900 |
| 2024-12-24 | 10.93 | $10.93 | 201 |
| 2024-12-23 | 10.94 | $10.93 | 104313 |
| 2024-12-20 | 10.93 | $10.92 | — |
| 2024-12-19 | 10.94 | $10.92 | — |
| 2024-12-18 | 10.94 | $10.92 | — |
| 2024-12-17 | 10.94 | $10.92 | 531800 |
| 2024-12-16 | 10.94 | $10.95 | 16900 |
| 2024-12-13 | 10.93 | $10.95 | 2931 |
| 2024-12-12 | 10.93 | $10.94 | 170687 |
| 2024-12-11 | 10.93 | $10.93 | 1400 |
| 2024-12-10 | 10.93 | $10.96 | 300 |
| 2024-12-09 | 10.92 | $10.96 | — |
| 2024-12-06 | 10.91 | $10.96 | 15290 |
| 2024-12-05 | 10.91 | $10.98 | 7306 |
| 2024-12-04 | 10.90 | $10.95 | 6000 |
| 2024-12-03 | 10.89 | $10.92 | 33372 |
| 2024-12-02 | 10.89 | $10.91 | — |
| 2024-11-29 | 10.88 | $10.91 | 122 |
| 2024-11-27 | 10.88 | $10.92 | 949 |
| 2024-11-26 | 10.88 | $10.89 | 10521 |
| 2024-11-25 | 10.87 | $10.88 | 7835 |
| 2024-11-22 | 10.87 | $10.89 | — |
| 2024-11-21 | 10.87 | $10.89 | — |
| 2024-11-20 | 10.87 | $10.89 | 525 |
| 2024-11-19 | 10.86 | $10.89 | 1050 |
| 2024-11-18 | 10.86 | $10.89 | 4821 |
| 2024-11-15 | 10.86 | $10.88 | 1500 |
| 2024-11-14 | 10.85 | $10.87 | 115003 |
| 2024-11-13 | 10.85 | $10.85 | — |
| 2024-11-12 | 10.85 | $10.85 | — |
| 2024-11-11 | 10.85 | $10.85 | — |
| 2024-11-08 | 10.85 | $10.85 | — |
| 2024-11-07 | 10.85 | $10.85 | — |
| 2024-11-06 | 10.85 | $10.86 | 800 |
| 2024-11-05 | 10.85 | $10.87 | 10100 |
| 2024-11-04 | 10.84 | $10.86 | 820 |
| 2024-11-01 | 10.84 | $10.86 | 134000 |
| 2024-10-31 | 10.83 | $10.86 | — |
| 2024-10-30 | 10.83 | $10.86 | — |
| 2024-10-29 | 10.82 | $10.86 | 16500 |
| 2024-10-28 | 10.82 | $10.84 | — |
| 2024-10-25 | 10.81 | $10.84 | 115028 |
| 2024-10-24 | 10.81 | $10.83 | — |
| 2024-10-23 | 10.81 | $10.83 | 9300 |
| 2024-10-22 | 10.80 | $10.83 | 1334 |
| 2024-10-21 | 10.80 | $10.83 | 4500 |
| 2024-10-18 | 10.79 | $10.84 | 81243 |
| 2024-10-17 | 10.78 | $10.81 | 849 |
| 2024-10-16 | 10.78 | $10.84 | 480830 |
| 2024-10-15 | 10.77 | $10.80 | 100043 |
| 2024-10-14 | 10.77 | $10.80 | 1205 |
| 2024-10-11 | 10.76 | $10.82 | 609 |
| 2024-10-10 | 10.76 | $10.79 | 250009 |
| 2024-10-09 | 10.75 | $10.79 | 8100 |
| 2024-10-08 | 10.75 | $10.77 | — |
| 2024-10-07 | 10.74 | $10.77 | 202600 |
| 2024-10-04 | 10.74 | $10.75 | — |
| 2024-10-03 | 10.74 | $10.75 | — |
| 2024-10-02 | 10.73 | $10.75 | — |
| 2024-10-01 | 10.73 | $10.75 | 100 |
| 2024-09-30 | 10.73 | $10.75 | — |
| 2024-09-27 | 10.72 | $10.75 | 2611 |
| 2024-09-26 | 10.72 | $10.75 | 2105 |
| 2024-09-25 | 10.71 | $10.74 | 80700 |
| 2024-09-24 | 10.71 | $10.74 | 25629 |
| 2024-09-23 | 10.71 | $10.73 | 45108 |
| 2024-09-20 | 10.70 | $10.73 | 5200 |
| 2024-09-19 | 10.70 | $10.73 | 1425 |
| 2024-09-18 | 10.69 | $10.72 | 617 |
| 2024-09-17 | 10.69 | $10.70 | 500 |
| 2024-09-16 | 10.69 | $10.72 | — |
| 2024-09-13 | 10.68 | $10.72 | — |
| 2024-09-12 | 10.68 | $10.72 | 2663 |
| 2024-09-11 | 10.67 | $10.70 | — |
| 2024-09-10 | 10.67 | $10.70 | 285133 |
| 2024-09-09 | 10.67 | $10.69 | 1011 |
| 2024-09-06 | 10.66 | $10.61 | 2015 |
| 2024-09-05 | 10.67 | $10.69 | — |
| 2024-09-04 | 10.66 | $10.69 | — |
| 2024-09-03 | 10.66 | $10.69 | 9001 |
| 2024-08-30 | 10.66 | $10.66 | — |
| 2024-08-29 | 10.66 | $10.66 | 538 |
| 2024-08-28 | 10.65 | $10.66 | 1213 |
| 2024-08-27 | 10.65 | $10.66 | 822 |
| 2024-08-26 | 10.65 | $10.67 | — |
| 2024-08-23 | 10.65 | $10.67 | 24800 |
| 2024-08-22 | 10.65 | $10.66 | — |
| 2024-08-21 | 10.64 | $10.66 | 8521 |
| 2024-08-20 | 10.64 | $10.71 | 8211 |
| 2024-08-19 | 10.63 | $10.66 | 27735 |
| 2024-08-16 | 10.63 | $10.63 | 508 |
| 2024-08-15 | 10.63 | $10.63 | 5100 |
| 2024-08-14 | 10.63 | $10.63 | — |
| 2024-08-13 | 10.62 | $10.63 | 2000 |
| 2024-08-12 | 10.62 | $10.67 | 1100 |
| 2024-08-09 | 10.62 | $10.63 | — |
| 2024-08-08 | 10.61 | $10.63 | — |
| 2024-08-07 | 10.61 | $10.63 | 1001 |
| 2024-08-06 | 10.61 | $10.62 | — |
| 2024-08-05 | 10.61 | $10.62 | — |
| 2024-08-02 | 10.60 | $10.62 | — |
| 2024-08-01 | 10.60 | $10.62 | 1242 |
| 2024-07-31 | 10.60 | $10.63 | — |
| 2024-07-30 | 10.60 | $10.63 | 505 |
| 2024-07-29 | 10.59 | $10.60 | — |
| 2024-07-26 | 10.59 | $10.60 | — |
| 2024-07-25 | 10.59 | $10.60 | 300 |
| 2024-07-24 | 10.59 | $10.58 | 2002 |
| 2024-07-23 | 10.59 | $10.60 | 751 |
| 2024-07-18 | 10.58 | $10.58 | 6 |
| 2024-07-16 | 10.58 | $10.58 | 2849 |
| 2024-07-15 | 10.58 | $10.63 | 160 |
| 2024-07-12 | 10.58 | $10.63 | 2616 |
| 2024-07-11 | 10.57 | $10.58 | 1592 |
| 2024-07-10 | 10.57 | $10.58 | 200 |
| 2024-07-09 | 10.57 | $10.57 | 151204 |
| 2024-07-08 | 10.57 | $10.58 | 249970 |
| 2024-07-05 | 10.57 | $10.58 | 802 |
| 2024-07-03 | 10.57 | $10.58 | 105 |
| 2024-07-02 | 10.56 | $10.55 | 597 |
| 2024-06-28 | 10.56 | $10.55 | 102813 |
| 2024-06-27 | 10.56 | $10.55 | 2983 |
| 2024-06-26 | 10.56 | $10.61 | 1454 |
| 2024-06-25 | 10.56 | $10.60 | 1799 |
| 2024-06-24 | 10.55 | $10.58 | 1318 |
| 2024-06-21 | 10.55 | $10.58 | 885 |
| 2024-06-20 | 10.54 | $10.56 | 3560 |
| 2024-06-17 | 10.54 | $10.54 | 16372 |
| 2024-06-14 | 10.54 | $10.56 | 103 |
| 2024-06-11 | 10.54 | $10.55 | 7696 |
| 2024-06-10 | 10.54 | $10.55 | 941 |
| 2024-06-07 | 10.53 | $10.55 | 948 |
| 2024-06-05 | 10.53 | $10.56 | 8229 |
| 2024-06-04 | 10.53 | $10.54 | 189 |
| 2024-06-03 | 10.52 | $10.54 | 2105 |
| 2024-05-31 | 10.52 | $10.54 | 202 |
| 2024-05-30 | 10.52 | $10.54 | 225 |
| 2024-05-28 | 10.51 | $10.54 | 138783 |
| 2024-05-24 | 10.51 | $10.53 | 23663 |
| 2024-05-23 | 10.51 | $10.54 | 6175 |
| 2024-05-22 | 10.50 | $10.52 | 19063 |
| 2024-05-21 | 10.50 | $10.52 | 6577 |
| 2024-05-20 | 10.50 | $10.52 | 20343 |
| 2024-05-17 | 10.49 | $10.50 | 7182 |
| 2024-05-16 | 10.49 | $10.50 | 10930 |
| 2024-05-15 | 10.49 | $10.50 | 12349 |
| 2024-05-14 | 10.49 | $10.50 | 10305 |
| 2024-05-13 | 10.49 | $10.50 | 19437 |
| 2024-05-10 | 10.48 | $10.50 | 113367 |
| 2024-05-09 | 10.48 | $10.49 | 9983 |
| 2024-05-08 | 10.48 | $10.50 | 48264 |
| 2024-05-07 | 10.48 | $10.50 | 34841 |
| 2024-05-06 | 10.47 | $10.48 | 13108 |
| 2024-05-03 | 10.47 | $10.49 | 118925 |
| 2024-05-02 | 10.47 | $10.48 | 4710 |
| 2024-05-01 | 10.47 | $10.48 | 6760 |
| 2024-04-30 | 10.47 | $10.48 | 53249 |
| 2024-04-29 | 10.46 | $10.48 | 6237 |
| 2024-04-26 | 10.46 | $10.48 | 10116 |
| 2024-04-25 | 10.46 | $10.47 | 59942 |
| 2024-04-24 | 10.45 | $10.47 | 8021 |
| 2024-04-23 | 10.45 | $10.47 | 4644 |
| 2024-04-22 | 10.45 | $10.47 | 2769 |
| 2024-04-19 | 10.45 | $10.47 | 26391 |
| 2024-04-18 | 10.44 | $10.46 | 4898 |
| 2024-04-17 | 10.44 | $10.45 | 2652 |
| 2024-04-16 | 10.44 | $10.45 | 3811 |
| 2024-04-15 | 10.44 | $10.45 | 4238 |
| 2024-04-12 | 10.43 | $10.46 | 4489 |
| 2024-04-11 | 10.43 | $10.44 | 2002 |
| 2024-04-10 | 10.43 | $10.44 | 8629 |
| 2024-04-09 | 10.43 | $10.44 | 2246 |
| 2024-04-08 | 10.43 | $10.48 | 1512 |
| 2024-04-05 | 10.42 | $10.43 | 515 |
| 2024-04-04 | 10.42 | $10.42 | 2017 |
| 2024-04-03 | 10.42 | $10.43 | 50 |
| 2024-04-02 | 10.42 | $10.43 | 4644 |
| 2024-04-01 | 10.42 | $10.41 | 22117 |
| 2024-03-27 | 10.42 | $10.41 | 4369 |
| 2024-03-26 | 10.42 | $10.41 | 3591 |
| 2024-03-25 | 10.42 | $10.42 | 3647 |
| 2024-03-21 | 10.42 | $10.40 | 16724 |
| 2024-03-20 | 10.42 | $10.42 | 1583 |
| 2024-03-19 | 10.42 | $10.44 | 67253 |
| 2024-03-18 | 10.42 | $10.43 | 5587 |
| 2024-03-15 | 10.41 | $10.43 | 535 |
| 2024-03-14 | 10.41 | $10.43 | 725 |
| 2024-03-12 | 10.40 | $10.46 | 166735 |
| 2024-03-11 | 10.40 | $10.45 | 357695 |
| 2024-03-08 | 10.39 | $10.44 | 8535 |
| 2024-03-07 | 10.38 | $10.41 | 702 |
| 2024-03-06 | 10.38 | $10.43 | 747 |
| 2024-03-05 | 10.38 | $10.43 | 203247 |
| 2024-03-04 | 10.37 | $10.43 | 1052 |
| 2024-02-29 | 10.36 | $10.37 | 3051 |
| 2024-02-28 | 10.36 | $10.36 | 3444 |
| 2024-02-27 | 10.36 | $10.38 | 3996 |
| 2024-02-26 | 10.36 | $10.36 | 5708 |
| 2024-02-23 | 10.36 | $10.36 | 614 |
| 2024-02-22 | 10.36 | $10.35 | — |
| 2024-02-21 | 10.36 | $10.35 | — |
| 2024-02-20 | 10.37 | $10.35 | — |
| 2024-02-16 | 10.37 | $10.35 | 49428 |
| 2024-02-15 | 10.37 | $10.35 | 102277 |
| 2024-02-14 | 10.37 | $10.36 | 6848 |
| 2024-02-13 | 10.37 | $10.36 | 194240 |
| 2024-02-12 | 10.37 | $10.36 | 101509 |
| 2024-02-09 | 10.37 | $10.36 | 429784 |
| 2024-02-08 | 10.37 | $10.44 | — |
| 2024-02-07 | 10.36 | $10.44 | 1529 |
| 2024-02-06 | 10.35 | $10.36 | — |
| 2024-02-05 | 10.35 | $10.36 | — |
| 2024-02-02 | 10.35 | $10.36 | — |
| 2024-02-01 | 10.35 | $10.36 | — |
| 2024-01-31 | 10.35 | $10.36 | 52989 |
| 2024-01-30 | 10.35 | $10.33 | 12546 |
| 2024-01-29 | 10.35 | $10.35 | 7103 |
| 2024-01-26 | 10.35 | $10.35 | — |
| 2024-01-25 | 10.35 | $10.35 | 6423 |
| 2024-01-24 | 10.35 | $10.35 | — |
| 2024-01-23 | 10.35 | $10.35 | — |
| 2024-01-22 | 10.35 | $10.35 | — |
| 2024-01-19 | 10.35 | $10.35 | 23471 |
| 2024-01-18 | 10.35 | $10.36 | 35668 |
| 2024-01-17 | 10.34 | $10.36 | — |
| 2024-01-16 | 10.34 | $10.36 | — |
| 2024-01-12 | 10.34 | $10.36 | 400 |
| 2024-01-11 | 10.34 | $10.36 | 100616 |
| 2024-01-10 | 10.33 | $10.35 | — |
| 2024-01-09 | 10.33 | $10.35 | 380 |
| 2024-01-08 | 10.33 | $10.35 | 4692 |
| 2024-01-05 | 10.33 | $10.35 | 54387 |
| 2024-01-04 | 10.32 | $10.32 | 338 |
| 2024-01-03 | 10.32 | $10.32 | — |
| 2024-01-02 | 10.32 | $10.32 | — |
| 2023-12-29 | 10.32 | $10.32 | 16113 |
| 2023-12-28 | 10.32 | $10.32 | — |
| 2023-12-27 | 10.32 | $10.32 | 12092 |
| 2023-12-26 | 10.32 | $10.35 | — |
| 2023-12-22 | 10.31 | $10.35 | — |
| 2023-12-21 | 10.31 | $10.35 | — |
| 2023-12-20 | 10.30 | $10.35 | 258 |
| 2023-12-19 | 10.29 | $10.31 | 77108 |
| 2023-12-18 | 10.29 | $10.30 | 8454 |
| 2023-12-15 | 10.29 | $10.30 | 100 |
| 2023-12-14 | 10.29 | $10.30 | 44701 |
| 2023-12-13 | 10.28 | $10.31 | 106 |
| 2023-12-12 | 10.28 | $10.30 | 80110 |
| 2023-12-11 | 10.28 | $10.28 | 1297 |
| 2023-12-08 | 10.28 | $10.28 | 29785 |
| 2023-12-07 | 10.28 | $10.29 | 77325 |
| 2023-12-06 | 10.27 | $10.29 | 13686 |
| 2023-12-05 | 10.27 | $10.28 | 1155 |
| 2023-12-04 | 10.27 | $10.28 | 37252 |
| 2023-12-01 | 10.27 | $10.30 | — |
| 2023-11-30 | 10.26 | $10.30 | 8013 |
| 2023-11-29 | 10.26 | $10.28 | 211448 |
| 2023-11-28 | 10.26 | $10.27 | 210440 |
| 2023-11-27 | 10.25 | $10.27 | — |
| 2023-11-24 | 10.25 | $10.27 | — |
| 2023-11-22 | 10.25 | $10.27 | 151 |
| 2023-11-21 | 10.25 | $10.26 | 19297 |
| 2023-11-20 | 10.24 | $10.25 | 80883 |
| 2023-11-17 | 10.24 | $10.25 | 2230 |
| 2023-11-16 | 10.24 | $10.24 | 444 |
| 2023-11-15 | 10.24 | $10.25 | 100534 |
| 2023-11-14 | 10.24 | $10.24 | — |
| 2023-11-13 | 10.24 | $10.24 | — |
| 2023-11-10 | 10.24 | $10.24 | — |
| 2023-11-09 | 10.24 | $10.24 | — |
| 2023-11-08 | 10.23 | $10.24 | — |
| 2023-11-07 | 10.23 | $10.24 | 638 |
| 2023-11-06 | 10.23 | $10.27 | 127 |
| 2023-11-03 | 10.23 | $10.27 | 100 |
| 2023-11-02 | 10.22 | $10.23 | 81532 |
| 2023-11-01 | 10.22 | $10.23 | 1328 |
| 2023-10-31 | 10.22 | $10.23 | 18496 |
| 2023-10-30 | 10.22 | $10.23 | 106758 |
| 2023-10-27 | 10.22 | $10.22 | 151704 |
| 2023-10-26 | 10.22 | $10.21 | — |
| 2023-10-25 | 10.22 | $10.21 | — |
| 2023-10-24 | 10.22 | $10.21 | — |
| 2023-10-23 | 10.22 | $10.21 | 4666 |
| 2023-10-20 | 10.22 | $10.21 | 851 |
| 2023-10-19 | 10.22 | $10.22 | 277 |
| 2023-10-18 | 10.22 | $10.25 | — |
| 2023-10-17 | 10.21 | $10.25 | 2102 |
| 2023-10-16 | 10.21 | $10.25 | — |
| 2023-10-13 | 10.20 | $10.25 | 217 |
| 2023-10-12 | 10.20 | $10.21 | 10058 |
| 2023-10-11 | 10.20 | $10.20 | 704 |
| 2023-10-10 | 10.20 | $10.20 | 1090 |
| 2023-10-09 | 10.19 | $10.20 | 1000 |
| 2023-10-06 | 10.19 | $10.21 | 200 |
| 2023-10-05 | 10.19 | $10.21 | 913 |
| 2023-10-04 | 10.19 | $10.20 | — |
| 2023-10-03 | 10.18 | $10.20 | 539 |
| 2023-10-02 | 10.18 | $10.20 | — |
| 2023-09-29 | 10.18 | $10.20 | — |
| 2023-09-28 | 10.17 | $10.20 | — |
| 2023-09-27 | 10.17 | $10.20 | 4733 |
| 2023-09-26 | 10.17 | $10.19 | — |
| 2023-09-25 | 10.16 | $10.19 | 1000 |
| 2023-09-22 | 10.16 | $10.18 | 1600 |
| 2023-09-21 | 10.16 | $10.18 | 63431 |
| 2023-09-20 | 10.15 | $10.15 | 100 |
| 2023-09-19 | 10.15 | $10.16 | 20959 |
| 2023-09-18 | 10.15 | $10.16 | 703 |
| 2023-09-15 | 10.15 | $10.20 | 8841 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
9.19
2026-01-05
Close Price
$9.19
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.08
Average
9.69
Maximum
12.39
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-01-05 | 9.19 | $9.19 | — |
| 2026-01-02 | 9.19 | $9.19 | — |
| 2025-12-31 | 9.19 | $9.19 | — |
| 2025-12-30 | 9.19 | $9.19 | — |
| 2025-12-29 | 9.19 | $9.19 | — |
| 2025-12-26 | 9.19 | $9.19 | — |
| 2025-12-24 | 9.19 | $9.19 | — |
| 2025-12-23 | 9.19 | $9.19 | — |
| 2025-12-22 | 9.19 | $9.19 | — |
| 2025-12-19 | 9.19 | $9.19 | — |
| 2025-12-18 | 9.19 | $9.19 | — |
| 2025-12-17 | 9.19 | $9.19 | — |
| 2025-12-16 | 9.19 | $9.19 | — |
| 2025-12-15 | 9.19 | $9.19 | — |
| 2025-12-12 | 9.19 | $9.19 | — |
| 2025-12-11 | 9.19 | $9.19 | — |
| 2025-12-10 | 9.19 | $9.19 | — |
| 2025-12-09 | 9.19 | $9.19 | — |
| 2025-12-08 | 9.19 | $9.19 | — |
| 2025-12-05 | 9.19 | $9.19 | — |
| 2025-12-04 | 9.19 | $9.19 | — |
| 2025-12-03 | 9.19 | $9.19 | — |
| 2025-12-02 | 9.19 | $9.19 | — |
| 2025-12-01 | 9.19 | $9.19 | — |
| 2025-11-28 | 9.19 | $9.19 | — |
| 2025-11-26 | 9.19 | $9.19 | — |
| 2025-11-25 | 9.19 | $9.19 | 2832 |
| 2025-11-24 | 9.19 | $9.19 | — |
| 2025-11-21 | 9.19 | $9.19 | — |
| 2025-11-20 | 9.19 | $9.19 | — |
| 2025-11-19 | 9.19 | $9.19 | — |
| 2025-11-18 | 9.19 | $9.19 | — |
| 2025-11-17 | 9.19 | $9.19 | — |
| 2025-11-14 | 9.19 | $9.19 | — |
| 2025-11-13 | 9.19 | $9.19 | — |
| 2025-11-12 | 9.19 | $9.19 | — |
| 2025-11-11 | 9.19 | $9.19 | — |
| 2025-11-10 | 9.19 | $9.19 | — |
| 2025-11-07 | 9.19 | $9.19 | — |
| 2025-11-06 | 9.19 | $9.19 | — |
| 2025-11-05 | 9.19 | $9.19 | — |
| 2025-11-04 | 9.19 | $9.19 | — |
| 2025-11-03 | 9.19 | $9.19 | — |
| 2025-10-31 | 9.19 | $9.19 | — |
| 2025-10-30 | 9.19 | $9.19 | — |
| 2025-10-29 | 9.19 | $9.19 | — |
| 2025-10-28 | 9.19 | $9.19 | — |
| 2025-10-27 | 9.19 | $9.19 | — |
| 2025-10-24 | 9.19 | $9.19 | — |
| 2025-10-23 | 9.19 | $9.19 | — |
| 2025-10-22 | 9.19 | $9.19 | — |
| 2025-10-21 | 9.19 | $9.19 | — |
| 2025-10-20 | 9.19 | $9.19 | — |
| 2025-10-17 | 9.18 | $9.19 | — |
| 2025-10-16 | 9.18 | $9.19 | — |
| 2025-10-15 | 9.18 | $9.19 | — |
| 2025-10-14 | 9.18 | $9.19 | — |
| 2025-10-13 | 9.18 | $9.19 | — |
| 2025-10-10 | 9.18 | $9.19 | — |
| 2025-10-09 | 9.18 | $9.19 | — |
| 2025-10-08 | 9.18 | $9.19 | — |
| 2025-10-07 | 9.18 | $9.19 | — |
| 2025-10-06 | 9.18 | $9.19 | — |
| 2025-10-03 | 9.18 | $9.19 | — |
| 2025-10-02 | 9.18 | $9.19 | — |
| 2025-10-01 | 9.18 | $9.19 | — |
| 2025-09-30 | 9.17 | $9.19 | — |
| 2025-09-29 | 9.17 | $9.19 | — |
| 2025-09-26 | 9.17 | $9.19 | — |
| 2025-09-25 | 9.17 | $9.19 | — |
| 2025-09-24 | 9.17 | $9.19 | — |
| 2025-09-23 | 9.17 | $9.19 | 2832 |
| 2025-09-22 | 9.16 | $9.19 | — |
| 2025-09-19 | 9.16 | $9.19 | — |
| 2025-09-18 | 9.16 | $9.19 | — |
| 2025-09-17 | 9.16 | $9.19 | — |
| 2025-09-16 | 9.16 | $9.19 | — |
| 2025-09-15 | 9.15 | $9.19 | — |
| 2025-09-12 | 9.15 | $9.19 | — |
| 2025-09-11 | 9.15 | $9.19 | — |
| 2025-09-10 | 9.14 | $9.19 | — |
| 2025-09-09 | 9.14 | $9.19 | — |
| 2025-09-08 | 9.14 | $9.19 | — |
| 2025-09-05 | 9.13 | $9.19 | — |
| 2025-09-04 | 9.13 | $9.19 | — |
| 2025-09-03 | 9.13 | $9.19 | — |
| 2025-09-02 | 9.12 | $9.19 | — |
| 2025-08-29 | 9.12 | $9.19 | — |
| 2025-08-28 | 9.11 | $9.19 | — |
| 2025-08-27 | 9.11 | $9.19 | — |
| 2025-08-26 | 9.10 | $9.19 | — |
| 2025-08-25 | 9.10 | $9.19 | — |
| 2025-08-22 | 9.09 | $9.19 | — |
| 2025-08-21 | 9.08 | $9.19 | — |
| 2025-08-20 | 9.08 | $9.19 | — |
| 2025-08-19 | 9.07 | $9.19 | — |
| 2025-08-18 | 9.07 | $9.19 | — |
| 2025-08-15 | 9.06 | $9.19 | — |
| 2025-08-14 | 9.06 | $9.19 | — |
| 2025-08-13 | 9.05 | $9.19 | — |
| 2025-08-12 | 9.05 | $9.19 | — |
| 2025-08-11 | 9.04 | $9.19 | — |
| 2025-08-08 | 9.04 | $9.19 | — |
| 2025-08-07 | 9.03 | $9.19 | — |
| 2025-08-06 | 9.03 | $9.19 | — |
| 2025-08-05 | 9.03 | $9.19 | — |
| 2025-08-04 | 9.03 | $9.19 | — |
| 2025-08-01 | 9.04 | $9.19 | — |
| 2025-07-31 | 9.04 | $9.19 | — |
| 2025-07-30 | 9.05 | $9.19 | — |
| 2025-07-29 | 9.06 | $9.19 | — |
| 2025-07-28 | 9.08 | $9.19 | — |
| 2025-07-25 | 9.10 | $9.19 | — |
| 2025-07-24 | 9.12 | $9.19 | — |
| 2025-07-23 | 9.16 | $9.19 | — |
| 2025-07-22 | 9.20 | $9.19 | — |
| 2025-07-21 | 9.24 | $9.19 | — |
| 2025-07-18 | 9.30 | $9.19 | — |
| 2025-07-17 | 9.37 | $9.19 | — |
| 2025-07-16 | 9.46 | $9.19 | — |
| 2025-07-15 | 9.56 | $9.19 | 2832 |
| 2025-07-14 | 9.68 | $9.14 | 400 |
| 2025-07-11 | 9.83 | $10.16 | 3 |
| 2025-07-10 | 9.79 | $10.16 | 126 |
| 2025-07-09 | 9.74 | $10.16 | 2516 |
| 2025-07-08 | 9.70 | $10.16 | 3433 |
| 2025-07-07 | 9.64 | $8.72 | 3546 |
| 2025-07-03 | 9.88 | $10.10 | 546 |
| 2025-07-02 | 9.88 | $10.20 | 123 |
| 2025-07-01 | 9.85 | $9.45 | 1248 |
| 2025-06-30 | 9.98 | $10.51 | 23800 |
| 2025-06-27 | 9.90 | $8.92 | 705 |
| 2025-06-26 | 10.16 | $8.70 | 12100 |
| 2025-06-25 | 10.50 | $10.06 | 627 |
| 2025-06-24 | 10.61 | $10.30 | 1 |
| 2025-06-23 | 10.69 | $10.30 | 2008 |
| 2025-06-20 | 10.78 | $10.64 | 15 |
| 2025-06-18 | 10.81 | $10.64 | 700 |
| 2025-06-17 | 10.85 | $10.20 | 106 |
| 2025-06-16 | 10.99 | $10.20 | 17 |
| 2025-06-13 | 11.16 | $10.20 | 1000 |
| 2025-06-12 | 11.34 | $10.70 | 1130 |
| 2025-06-11 | 11.46 | $10.81 | 2411 |
| 2025-06-10 | 11.56 | $10.90 | 1400 |
| 2025-06-09 | 11.66 | $10.89 | 1100 |
| 2025-06-06 | 11.78 | $10.81 | 2500 |
| 2025-06-05 | 11.93 | $10.99 | 4092 |
| 2025-06-04 | 12.06 | $11.24 | 143 |
| 2025-06-03 | 12.16 | $11.24 | 800 |
| 2025-06-02 | 12.27 | $11.23 | 900 |
| 2025-05-30 | 12.39 | $11.87 | 1186 |
| 2025-05-29 | 12.39 | $12.43 | — |
| 2025-05-28 | 12.27 | $12.43 | 400 |
| 2025-05-27 | 12.13 | $11.89 | 263 |
| 2025-05-23 | 12.07 | $11.89 | 1700 |
| 2025-05-22 | 12.00 | $12.09 | 2342 |
| 2025-05-21 | 11.86 | $10.74 | 2500 |
| 2025-05-20 | 11.99 | $10.70 | 1817 |
| 2025-05-19 | 12.13 | $11.50 | — |
| 2025-05-16 | 12.13 | $11.50 | 700 |
| 2025-05-15 | 12.11 | $12.37 | 1 |
| 2025-05-14 | 11.90 | $12.37 | 2800 |
| 2025-05-13 | 11.65 | $10.81 | 7043 |
| 2025-05-12 | 11.69 | $11.85 | 45004 |
| 2025-05-09 | 11.50 | $11.70 | 28792 |
| 2025-05-08 | 11.30 | $12.46 | 42900 |
| 2025-05-07 | 10.90 | $11.59 | 81000 |
| 2025-05-06 | 10.62 | $11.08 | 81110 |
| 2025-05-05 | 10.39 | $9.85 | 50718 |
| 2025-05-02 | 10.38 | $9.45 | 4900 |
| 2025-05-01 | 10.45 | $9.33 | 8500 |
| 2025-04-30 | 10.54 | $10.01 | 22637 |
| 2025-04-29 | 10.50 | $9.30 | 12510 |
| 2025-04-28 | 10.59 | $9.85 | 29760 |
| 2025-04-25 | 10.57 | $10.76 | 55338 |
| 2025-04-24 | 10.35 | $10.85 | 96887 |
| 2025-04-23 | 10.06 | $10.83 | 238901 |
| 2025-04-22 | 9.73 | $14.50 | 96200 |
| 2025-04-21 | 8.56 | $9.98 | 16529 |
| 2025-04-17 | 8.15 | $9.49 | 39700 |
| 2025-04-16 | 7.77 | $7.68 | 13400 |
| 2025-04-15 | 7.70 | $7.68 | 26400 |
| 2025-04-14 | 7.62 | $7.22 | 69951 |
| 2025-04-11 | 7.63 | $6.77 | 53231 |
| 2025-04-10 | 7.72 | $7.20 | 66322 |
| 2025-04-09 | 7.73 | $7.70 | 49215 |
| 2025-04-08 | 7.63 | $7.85 | 7718 |
| 2025-04-07 | 7.48 | $7.65 | 36400 |
| 2025-04-04 | 7.35 | $7.51 | 11231 |
| 2025-04-03 | 7.22 | $6.73 | 23009 |
| 2025-04-02 | 7.22 | $7.30 | 7289 |
| 2025-04-01 | 7.10 | $7.55 | 10085 |
| 2025-03-31 | 6.91 | $7.85 | 25114 |
| 2025-03-28 | 6.61 | $7.99 | 107900 |
| 2025-03-27 | 6.24 | $7.32 | 78730 |
| 2025-03-26 | 5.94 | $6.75 | 10308 |
| 2025-03-25 | 5.71 | $7.40 | 32624 |
| 2025-03-24 | 5.30 | $6.63 | 46900 |
| 2025-03-21 | 4.99 | $6.60 | 49600 |
| 2025-03-20 | 4.63 | $7.10 | 307225 |
| 2025-03-19 | 4.11 | $6.38 | 6.6M |
| 2025-03-18 | 3.67 | $4.33 | 39703 |
| 2025-03-17 | 3.58 | $4.17 | 1200 |
| 2025-03-14 | 3.52 | $3.93 | 4617 |
| 2025-03-13 | 3.50 | $4.36 | 6514 |
| 2025-03-12 | 3.39 | $3.70 | 3400 |
| 2025-03-11 | 3.41 | $3.90 | 4400 |
| 2025-03-10 | 3.39 | $3.90 | 7817 |
| 2025-03-07 | 3.37 | $3.80 | 63600 |
| 2025-03-06 | 3.38 | $3.72 | 11500 |
| 2025-03-05 | 3.40 | $4.57 | 53400 |
| 2025-03-04 | 3.26 | $4.38 | 1833 |
| 2025-03-03 | 3.15 | $3.66 | 6515 |
| 2025-02-28 | 3.17 | $3.94 | 20510 |
| 2025-02-27 | 3.14 | $4.10 | 10300 |
| 2025-02-26 | 3.09 | $3.76 | 5032 |
| 2025-02-25 | 3.10 | $3.98 | 13188 |
| 2025-02-24 | 3.08 | $3.54 | 8100 |
| 2025-02-21 | 3.15 | $3.78 | 9500 |
| 2025-02-20 | 3.20 | $3.86 | 12500 |
| 2025-02-19 | 3.24 | $4.13 | 54343 |
| 2025-02-18 | 3.25 | $3.50 | 27600 |
| 2025-02-14 | 3.40 | $3.06 | 48421 |
| 2025-02-13 | 3.67 | $3.55 | 7188 |
| 2025-02-12 | 3.90 | $3.82 | 6500 |
| 2025-02-11 | 4.12 | $4.01 | 8800 |
| 2025-02-10 | 4.34 | $4.48 | 21122 |
| 2025-02-07 | 4.51 | $3.90 | 26909 |
| 2025-02-06 | 4.83 | $3.87 | 48440 |
| 2025-02-05 | 5.23 | $4.49 | 130387 |
| 2025-02-04 | 5.57 | $4.16 | 17000 |
| 2025-02-03 | 6.03 | $4.80 | 27702 |
| 2025-01-31 | 6.45 | $6.12 | 7000 |
| 2025-01-30 | 6.67 | $6.72 | 25224 |
| 2025-01-29 | 6.80 | $6.97 | 1109 |
| 2025-01-28 | 6.90 | $7.07 | 8400 |
| 2025-01-27 | 7.01 | $7.15 | 5600 |
| 2025-01-24 | 7.12 | $7.21 | 44800 |
| 2025-01-23 | 7.25 | $6.80 | 1158 |
| 2025-01-22 | 7.49 | $6.87 | 10961 |
| 2025-01-21 | 7.76 | $6.84 | 3400 |
| 2025-01-17 | 8.09 | $7.35 | 16500 |
| 2025-01-16 | 8.38 | $6.40 | 29830 |
| 2025-01-15 | 8.91 | $6.60 | 402444 |
| 2025-01-14 | 9.49 | $6.60 | 70948 |
| 2025-01-13 | 10.17 | $6.72 | 47793 |
| 2025-01-10 | 10.93 | $10.91 | 4726 |
| 2025-01-08 | 10.94 | $10.92 | 3105 |
| 2025-01-07 | 10.94 | $10.91 | 2134 |
| 2025-01-06 | 10.94 | $10.94 | 2331 |
| 2025-01-03 | 10.94 | $10.91 | 500 |
| 2025-01-02 | 10.95 | $10.99 | 200 |
| 2024-12-31 | 10.94 | $10.92 | 2655 |
| 2024-12-30 | 10.94 | $10.92 | 12244 |
| 2024-12-27 | 10.94 | $10.92 | 4276 |
| 2024-12-26 | 10.94 | $10.93 | 62900 |
| 2024-12-24 | 10.94 | $10.93 | 201 |
| 2024-12-23 | 10.94 | $10.93 | 104313 |
| 2024-12-20 | 10.95 | $10.92 | — |
| 2024-12-19 | 10.95 | $10.92 | — |
| 2024-12-18 | 10.95 | $10.92 | — |
| 2024-12-17 | 10.96 | $10.92 | 531800 |
| 2024-12-16 | 10.96 | $10.95 | 16900 |
| 2024-12-13 | 10.96 | $10.95 | 2931 |
| 2024-12-12 | 10.96 | $10.94 | 170687 |
| 2024-12-11 | 10.95 | $10.93 | 1400 |
| 2024-12-10 | 10.96 | $10.96 | 300 |
| 2024-12-09 | 10.95 | $10.96 | — |
| 2024-12-06 | 10.94 | $10.96 | 15290 |
| 2024-12-05 | 10.94 | $10.98 | 7306 |
| 2024-12-04 | 10.92 | $10.95 | 6000 |
| 2024-12-03 | 10.91 | $10.92 | 33372 |
| 2024-12-02 | 10.91 | $10.91 | — |
| 2024-11-29 | 10.91 | $10.91 | 122 |
| 2024-11-27 | 10.90 | $10.92 | 949 |
| 2024-11-26 | 10.90 | $10.89 | 10521 |
| 2024-11-25 | 10.89 | $10.88 | 7835 |
| 2024-11-22 | 10.89 | $10.89 | — |
| 2024-11-21 | 10.89 | $10.89 | — |
| 2024-11-20 | 10.89 | $10.89 | 525 |
| 2024-11-19 | 10.88 | $10.89 | 1050 |
| 2024-11-18 | 10.88 | $10.89 | 4821 |
| 2024-11-15 | 10.88 | $10.88 | 1500 |
| 2024-11-14 | 10.87 | $10.87 | 115003 |
| 2024-11-13 | 10.87 | $10.85 | — |
| 2024-11-12 | 10.87 | $10.85 | — |
| 2024-11-11 | 10.87 | $10.85 | — |
| 2024-11-08 | 10.87 | $10.85 | — |
| 2024-11-07 | 10.87 | $10.85 | — |
| 2024-11-06 | 10.87 | $10.86 | 800 |
| 2024-11-05 | 10.87 | $10.87 | 10100 |
| 2024-11-04 | 10.87 | $10.86 | 820 |
| 2024-11-01 | 10.86 | $10.86 | 134000 |
| 2024-10-31 | 10.86 | $10.86 | — |
| 2024-10-30 | 10.86 | $10.86 | — |
| 2024-10-29 | 10.85 | $10.86 | 16500 |
| 2024-10-28 | 10.84 | $10.84 | — |
| 2024-10-25 | 10.84 | $10.84 | 115028 |
| 2024-10-24 | 10.84 | $10.83 | — |
| 2024-10-23 | 10.83 | $10.83 | 9300 |
| 2024-10-22 | 10.83 | $10.83 | 1334 |
| 2024-10-21 | 10.83 | $10.83 | 4500 |
| 2024-10-18 | 10.82 | $10.84 | 81243 |
| 2024-10-17 | 10.81 | $10.81 | 849 |
| 2024-10-16 | 10.81 | $10.84 | 480830 |
| 2024-10-15 | 10.80 | $10.80 | 100043 |
| 2024-10-14 | 10.80 | $10.80 | 1205 |
| 2024-10-11 | 10.79 | $10.82 | 609 |
| 2024-10-10 | 10.78 | $10.79 | 250009 |
| 2024-10-09 | 10.77 | $10.79 | 8100 |
| 2024-10-08 | 10.77 | $10.77 | — |
| 2024-10-07 | 10.76 | $10.77 | 202600 |
| 2024-10-04 | 10.76 | $10.75 | — |
| 2024-10-03 | 10.76 | $10.75 | — |
| 2024-10-02 | 10.75 | $10.75 | — |
| 2024-10-01 | 10.75 | $10.75 | 100 |
| 2024-09-30 | 10.75 | $10.75 | — |
| 2024-09-27 | 10.75 | $10.75 | 2611 |
| 2024-09-26 | 10.74 | $10.75 | 2105 |
| 2024-09-25 | 10.74 | $10.74 | 80700 |
| 2024-09-24 | 10.73 | $10.74 | 25629 |
| 2024-09-23 | 10.73 | $10.73 | 45108 |
| 2024-09-20 | 10.72 | $10.73 | 5200 |
| 2024-09-19 | 10.72 | $10.73 | 1425 |
| 2024-09-18 | 10.71 | $10.72 | 617 |
| 2024-09-17 | 10.71 | $10.70 | 500 |
| 2024-09-16 | 10.71 | $10.72 | — |
| 2024-09-13 | 10.70 | $10.72 | — |
| 2024-09-12 | 10.70 | $10.72 | 2663 |
| 2024-09-11 | 10.69 | $10.70 | — |
| 2024-09-10 | 10.68 | $10.70 | 285133 |
| 2024-09-09 | 10.68 | $10.69 | 1011 |
| 2024-09-06 | 10.67 | $10.61 | 2015 |
| 2024-09-05 | 10.68 | $10.69 | — |
| 2024-09-04 | 10.68 | $10.69 | — |
| 2024-09-03 | 10.68 | $10.69 | 9001 |
| 2024-08-30 | 10.67 | $10.66 | — |
| 2024-08-29 | 10.67 | $10.66 | 538 |
| 2024-08-28 | 10.67 | $10.66 | 1213 |
| 2024-08-27 | 10.67 | $10.66 | 822 |
| 2024-08-26 | 10.67 | $10.67 | — |
| 2024-08-23 | 10.67 | $10.67 | 24800 |
| 2024-08-22 | 10.66 | $10.66 | — |
| 2024-08-21 | 10.66 | $10.66 | 8521 |
| 2024-08-20 | 10.66 | $10.71 | 8211 |
| 2024-08-19 | 10.65 | $10.66 | 27735 |
| 2024-08-16 | 10.64 | $10.63 | 508 |
| 2024-08-15 | 10.64 | $10.63 | 5100 |
| 2024-08-14 | 10.64 | $10.63 | — |
| 2024-08-13 | 10.64 | $10.63 | 2000 |
| 2024-08-12 | 10.64 | $10.67 | 1100 |
| 2024-08-09 | 10.63 | $10.63 | — |
| 2024-08-08 | 10.63 | $10.63 | — |
| 2024-08-07 | 10.63 | $10.63 | 1001 |
| 2024-08-06 | 10.62 | $10.62 | — |
| 2024-08-05 | 10.62 | $10.62 | — |
| 2024-08-02 | 10.62 | $10.62 | — |
| 2024-08-01 | 10.62 | $10.62 | 1242 |
| 2024-07-31 | 10.62 | $10.63 | — |
| 2024-07-30 | 10.61 | $10.63 | 505 |
| 2024-07-29 | 10.60 | $10.60 | — |
| 2024-07-26 | 10.60 | $10.60 | — |
| 2024-07-25 | 10.60 | $10.60 | 300 |
| 2024-07-24 | 10.60 | $10.58 | 2002 |
| 2024-07-23 | 10.60 | $10.60 | 751 |
| 2024-07-18 | 10.60 | $10.58 | 6 |
| 2024-07-16 | 10.60 | $10.58 | 2849 |
| 2024-07-15 | 10.60 | $10.63 | 160 |
| 2024-07-12 | 10.59 | $10.63 | 2616 |
| 2024-07-11 | 10.58 | $10.58 | 1592 |
| 2024-07-10 | 10.58 | $10.58 | 200 |
| 2024-07-09 | 10.58 | $10.57 | 151204 |
| 2024-07-08 | 10.58 | $10.58 | 249970 |
| 2024-07-05 | 10.58 | $10.58 | 802 |
| 2024-07-03 | 10.58 | $10.58 | 105 |
| 2024-07-02 | 10.58 | $10.55 | 597 |
| 2024-06-28 | 10.58 | $10.55 | 102813 |
| 2024-06-27 | 10.58 | $10.55 | 2983 |
| 2024-06-26 | 10.59 | $10.61 | 1454 |
| 2024-06-25 | 10.58 | $10.60 | 1799 |
| 2024-06-24 | 10.57 | $10.58 | 1318 |
| 2024-06-21 | 10.57 | $10.58 | 885 |
| 2024-06-20 | 10.56 | $10.56 | 3560 |
| 2024-06-17 | 10.56 | $10.54 | 16372 |
| 2024-06-14 | 10.56 | $10.56 | 103 |
| 2024-06-11 | 10.55 | $10.55 | 7696 |
| 2024-06-10 | 10.55 | $10.55 | 941 |
| 2024-06-07 | 10.55 | $10.55 | 948 |
| 2024-06-05 | 10.55 | $10.56 | 8229 |
| 2024-06-04 | 10.54 | $10.54 | 189 |
| 2024-06-03 | 10.54 | $10.54 | 2105 |
| 2024-05-31 | 10.54 | $10.54 | 202 |
| 2024-05-30 | 10.53 | $10.54 | 225 |
| 2024-05-28 | 10.53 | $10.54 | 138783 |
| 2024-05-24 | 10.53 | $10.53 | 23663 |
| 2024-05-23 | 10.52 | $10.54 | 6175 |
| 2024-05-22 | 10.52 | $10.52 | 19063 |
| 2024-05-21 | 10.51 | $10.52 | 6577 |
| 2024-05-20 | 10.51 | $10.52 | 20343 |
| 2024-05-17 | 10.51 | $10.50 | 7182 |
| 2024-05-16 | 10.50 | $10.50 | 10930 |
| 2024-05-15 | 10.50 | $10.50 | 12349 |
| 2024-05-14 | 10.50 | $10.50 | 10305 |
| 2024-05-13 | 10.50 | $10.50 | 19437 |
| 2024-05-10 | 10.50 | $10.50 | 113367 |
| 2024-05-09 | 10.50 | $10.49 | 9983 |
| 2024-05-08 | 10.49 | $10.50 | 48264 |
| 2024-05-07 | 10.49 | $10.50 | 34841 |
| 2024-05-06 | 10.49 | $10.48 | 13108 |
| 2024-05-03 | 10.49 | $10.49 | 118925 |
| 2024-05-02 | 10.48 | $10.48 | 4710 |
| 2024-05-01 | 10.48 | $10.48 | 6760 |
| 2024-04-30 | 10.48 | $10.48 | 53249 |
| 2024-04-29 | 10.48 | $10.48 | 6237 |
| 2024-04-26 | 10.47 | $10.48 | 10116 |
| 2024-04-25 | 10.47 | $10.47 | 59942 |
| 2024-04-24 | 10.47 | $10.47 | 8021 |
| 2024-04-23 | 10.47 | $10.47 | 4644 |
| 2024-04-22 | 10.46 | $10.47 | 2769 |
| 2024-04-19 | 10.46 | $10.47 | 26391 |
| 2024-04-18 | 10.46 | $10.46 | 4898 |
| 2024-04-17 | 10.45 | $10.45 | 2652 |
| 2024-04-16 | 10.45 | $10.45 | 3811 |
| 2024-04-15 | 10.45 | $10.45 | 4238 |
| 2024-04-12 | 10.45 | $10.46 | 4489 |
| 2024-04-11 | 10.44 | $10.44 | 2002 |
| 2024-04-10 | 10.44 | $10.44 | 8629 |
| 2024-04-09 | 10.44 | $10.44 | 2246 |
| 2024-04-08 | 10.44 | $10.48 | 1512 |
| 2024-04-05 | 10.43 | $10.43 | 515 |
| 2024-04-04 | 10.43 | $10.42 | 2017 |
| 2024-04-03 | 10.43 | $10.43 | 50 |
| 2024-04-02 | 10.43 | $10.43 | 4644 |
| 2024-04-01 | 10.43 | $10.41 | 22117 |
| 2024-03-27 | 10.43 | $10.41 | 4369 |
| 2024-03-26 | 10.43 | $10.41 | 3591 |
| 2024-03-25 | 10.43 | $10.42 | 3647 |
| 2024-03-21 | 10.43 | $10.40 | 16724 |
| 2024-03-20 | 10.44 | $10.42 | 1583 |
| 2024-03-19 | 10.44 | $10.44 | 67253 |
| 2024-03-18 | 10.43 | $10.43 | 5587 |
| 2024-03-15 | 10.43 | $10.43 | 535 |
| 2024-03-14 | 10.43 | $10.43 | 725 |
| 2024-03-12 | 10.43 | $10.46 | 166735 |
| 2024-03-11 | 10.42 | $10.45 | 357695 |
| 2024-03-08 | 10.41 | $10.44 | 8535 |
| 2024-03-07 | 10.40 | $10.41 | 702 |
| 2024-03-06 | 10.40 | $10.43 | 747 |
| 2024-03-05 | 10.39 | $10.43 | 203247 |
| 2024-03-04 | 10.38 | $10.43 | 1052 |
| 2024-02-29 | 10.37 | $10.37 | 3051 |
| 2024-02-28 | 10.37 | $10.36 | 3444 |
| 2024-02-27 | 10.37 | $10.38 | 3996 |
| 2024-02-26 | 10.36 | $10.36 | 5708 |
| 2024-02-23 | 10.36 | $10.36 | 614 |
| 2024-02-22 | 10.36 | $10.35 | — |
| 2024-02-21 | 10.37 | $10.35 | — |
| 2024-02-20 | 10.37 | $10.35 | — |
| 2024-02-16 | 10.37 | $10.35 | 49428 |
| 2024-02-15 | 10.38 | $10.35 | 102277 |
| 2024-02-14 | 10.38 | $10.36 | 6848 |
| 2024-02-13 | 10.38 | $10.36 | 194240 |
| 2024-02-12 | 10.38 | $10.36 | 101509 |
| 2024-02-09 | 10.39 | $10.36 | 429784 |
| 2024-02-08 | 10.39 | $10.44 | — |
| 2024-02-07 | 10.38 | $10.44 | 1529 |
| 2024-02-06 | 10.36 | $10.36 | — |
| 2024-02-05 | 10.36 | $10.36 | — |
| 2024-02-02 | 10.36 | $10.36 | — |
| 2024-02-01 | 10.36 | $10.36 | — |
| 2024-01-31 | 10.36 | $10.36 | 52989 |
| 2024-01-30 | 10.36 | $10.33 | 12546 |
| 2024-01-29 | 10.36 | $10.35 | 7103 |
| 2024-01-26 | 10.36 | $10.35 | — |
| 2024-01-25 | 10.36 | $10.35 | 6423 |
| 2024-01-24 | 10.36 | $10.35 | — |
| 2024-01-23 | 10.36 | $10.35 | — |
| 2024-01-22 | 10.36 | $10.35 | — |
| 2024-01-19 | 10.36 | $10.35 | 23471 |
| 2024-01-18 | 10.36 | $10.36 | 35668 |
| 2024-01-17 | 10.36 | $10.36 | — |
| 2024-01-16 | 10.36 | $10.36 | — |
| 2024-01-12 | 10.36 | $10.36 | 400 |
| 2024-01-11 | 10.35 | $10.36 | 100616 |
| 2024-01-10 | 10.35 | $10.35 | — |
| 2024-01-09 | 10.35 | $10.35 | 380 |
| 2024-01-08 | 10.34 | $10.35 | 4692 |
| 2024-01-05 | 10.34 | $10.35 | 54387 |
| 2024-01-04 | 10.33 | $10.32 | 338 |
| 2024-01-03 | 10.33 | $10.32 | — |
| 2024-01-02 | 10.33 | $10.32 | — |
| 2023-12-29 | 10.34 | $10.32 | 16113 |
| 2023-12-28 | 10.34 | $10.32 | — |
| 2023-12-27 | 10.34 | $10.32 | 12092 |
| 2023-12-26 | 10.34 | $10.35 | — |
| 2023-12-22 | 10.33 | $10.35 | — |
| 2023-12-21 | 10.32 | $10.35 | — |
| 2023-12-20 | 10.32 | $10.35 | 258 |
| 2023-12-19 | 10.31 | $10.31 | 77108 |
| 2023-12-18 | 10.30 | $10.30 | 8454 |
| 2023-12-15 | 10.30 | $10.30 | 100 |
| 2023-12-14 | 10.30 | $10.30 | 44701 |
| 2023-12-13 | 10.30 | $10.31 | 106 |
| 2023-12-12 | 10.29 | $10.30 | 80110 |
| 2023-12-11 | 10.29 | $10.28 | 1297 |
| 2023-12-08 | 10.29 | $10.28 | 29785 |
| 2023-12-07 | 10.29 | $10.29 | 77325 |
| 2023-12-06 | 10.29 | $10.29 | 13686 |
| 2023-12-05 | 10.29 | $10.28 | 1155 |
| 2023-12-04 | 10.29 | $10.28 | 37252 |
| 2023-12-01 | 10.28 | $10.30 | — |
| 2023-11-30 | 10.28 | $10.30 | 8013 |
| 2023-11-29 | 10.27 | $10.28 | 211448 |
| 2023-11-28 | 10.27 | $10.27 | 210440 |
| 2023-11-27 | 10.26 | $10.27 | — |
| 2023-11-24 | 10.26 | $10.27 | — |
| 2023-11-22 | 10.26 | $10.27 | 151 |
| 2023-11-21 | 10.25 | $10.26 | 19297 |
| 2023-11-20 | 10.25 | $10.25 | 80883 |
| 2023-11-17 | 10.25 | $10.25 | 2230 |
| 2023-11-16 | 10.25 | $10.24 | 444 |
| 2023-11-15 | 10.25 | $10.25 | 100534 |
| 2023-11-14 | 10.25 | $10.24 | — |
| 2023-11-13 | 10.25 | $10.24 | — |
| 2023-11-10 | 10.25 | $10.24 | — |
| 2023-11-09 | 10.25 | $10.24 | — |
| 2023-11-08 | 10.25 | $10.24 | — |
| 2023-11-07 | 10.25 | $10.24 | 638 |
| 2023-11-06 | 10.25 | $10.27 | 127 |
| 2023-11-03 | 10.24 | $10.27 | 100 |
| 2023-11-02 | 10.23 | $10.23 | 81532 |
| 2023-11-01 | 10.23 | $10.23 | 1328 |
| 2023-10-31 | 10.23 | $10.23 | 18496 |
| 2023-10-30 | 10.23 | $10.23 | 106758 |
| 2023-10-27 | 10.23 | $10.22 | 151704 |
| 2023-10-26 | 10.23 | $10.21 | — |
| 2023-10-25 | 10.23 | $10.21 | — |
| 2023-10-24 | 10.23 | $10.21 | — |
| 2023-10-23 | 10.23 | $10.21 | 4666 |
| 2023-10-20 | 10.24 | $10.21 | 851 |
| 2023-10-19 | 10.24 | $10.22 | 277 |
| 2023-10-18 | 10.24 | $10.25 | — |
| 2023-10-17 | 10.23 | $10.25 | 2102 |
| 2023-10-16 | 10.23 | $10.25 | — |
| 2023-10-13 | 10.22 | $10.25 | 217 |
| 2023-10-12 | 10.21 | $10.21 | 10058 |
| 2023-10-11 | 10.21 | $10.20 | 704 |
| 2023-10-10 | 10.21 | $10.20 | 1090 |
| 2023-10-09 | 10.21 | $10.20 | 1000 |
| 2023-10-06 | 10.21 | $10.21 | 200 |
| 2023-10-05 | 10.20 | $10.21 | 913 |
| 2023-10-04 | 10.20 | $10.20 | — |
| 2023-10-03 | 10.20 | $10.20 | 539 |
| 2023-10-02 | 10.20 | $10.20 | — |
| 2023-09-29 | 10.19 | $10.20 | — |
| 2023-09-28 | 10.19 | $10.20 | — |
| 2023-09-27 | 10.18 | $10.20 | 4733 |
| 2023-09-26 | 10.18 | $10.19 | — |
| 2023-09-25 | 10.17 | $10.19 | 1000 |
| 2023-09-22 | 10.17 | $10.18 | 1600 |
| 2023-09-21 | 10.17 | $10.18 | 63431 |
| 2023-09-20 | 10.16 | $10.15 | 100 |
| 2023-09-19 | 10.16 | $10.16 | 20959 |
| 2023-09-18 | 10.16 | $10.16 | 703 |
| 2023-09-15 | 10.16 | $10.20 | 8841 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.19
2026-01-05
Close Price
$9.19
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.88
Average
9.69
Maximum
12.27
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-01-05 | 9.19 | $9.19 | — |
| 2026-01-02 | 9.19 | $9.19 | — |
| 2025-12-31 | 9.19 | $9.19 | — |
| 2025-12-30 | 9.19 | $9.19 | — |
| 2025-12-29 | 9.19 | $9.19 | — |
| 2025-12-26 | 9.19 | $9.19 | — |
| 2025-12-24 | 9.19 | $9.19 | — |
| 2025-12-23 | 9.19 | $9.19 | — |
| 2025-12-22 | 9.19 | $9.19 | — |
| 2025-12-19 | 9.19 | $9.19 | — |
| 2025-12-18 | 9.19 | $9.19 | — |
| 2025-12-17 | 9.19 | $9.19 | — |
| 2025-12-16 | 9.19 | $9.19 | — |
| 2025-12-15 | 9.19 | $9.19 | — |
| 2025-12-12 | 9.19 | $9.19 | — |
| 2025-12-11 | 9.19 | $9.19 | — |
| 2025-12-10 | 9.19 | $9.19 | — |
| 2025-12-09 | 9.19 | $9.19 | — |
| 2025-12-08 | 9.19 | $9.19 | — |
| 2025-12-05 | 9.19 | $9.19 | — |
| 2025-12-04 | 9.19 | $9.19 | — |
| 2025-12-03 | 9.19 | $9.19 | — |
| 2025-12-02 | 9.19 | $9.19 | — |
| 2025-12-01 | 9.19 | $9.19 | — |
| 2025-11-28 | 9.19 | $9.19 | — |
| 2025-11-26 | 9.19 | $9.19 | — |
| 2025-11-25 | 9.19 | $9.19 | 2832 |
| 2025-11-24 | 9.19 | $9.19 | — |
| 2025-11-21 | 9.19 | $9.19 | — |
| 2025-11-20 | 9.19 | $9.19 | — |
| 2025-11-19 | 9.19 | $9.19 | — |
| 2025-11-18 | 9.19 | $9.19 | — |
| 2025-11-17 | 9.19 | $9.19 | — |
| 2025-11-14 | 9.19 | $9.19 | — |
| 2025-11-13 | 9.19 | $9.19 | — |
| 2025-11-12 | 9.19 | $9.19 | — |
| 2025-11-11 | 9.19 | $9.19 | — |
| 2025-11-10 | 9.19 | $9.19 | — |
| 2025-11-07 | 9.19 | $9.19 | — |
| 2025-11-06 | 9.19 | $9.19 | — |
| 2025-11-05 | 9.19 | $9.19 | — |
| 2025-11-04 | 9.19 | $9.19 | — |
| 2025-11-03 | 9.20 | $9.19 | — |
| 2025-10-31 | 9.20 | $9.19 | — |
| 2025-10-30 | 9.20 | $9.19 | — |
| 2025-10-29 | 9.20 | $9.19 | — |
| 2025-10-28 | 9.20 | $9.19 | — |
| 2025-10-27 | 9.20 | $9.19 | — |
| 2025-10-24 | 9.20 | $9.19 | — |
| 2025-10-23 | 9.20 | $9.19 | — |
| 2025-10-22 | 9.20 | $9.19 | — |
| 2025-10-21 | 9.20 | $9.19 | — |
| 2025-10-20 | 9.20 | $9.19 | — |
| 2025-10-17 | 9.20 | $9.19 | — |
| 2025-10-16 | 9.20 | $9.19 | — |
| 2025-10-15 | 9.20 | $9.19 | — |
| 2025-10-14 | 9.20 | $9.19 | — |
| 2025-10-13 | 9.20 | $9.19 | — |
| 2025-10-10 | 9.20 | $9.19 | — |
| 2025-10-09 | 9.20 | $9.19 | — |
| 2025-10-08 | 9.21 | $9.19 | — |
| 2025-10-07 | 9.21 | $9.19 | — |
| 2025-10-06 | 9.21 | $9.19 | — |
| 2025-10-03 | 9.21 | $9.19 | — |
| 2025-10-02 | 9.21 | $9.19 | — |
| 2025-10-01 | 9.21 | $9.19 | — |
| 2025-09-30 | 9.21 | $9.19 | — |
| 2025-09-29 | 9.21 | $9.19 | — |
| 2025-09-26 | 9.21 | $9.19 | — |
| 2025-09-25 | 9.21 | $9.19 | — |
| 2025-09-24 | 9.21 | $9.19 | — |
| 2025-09-23 | 9.21 | $9.19 | 2832 |
| 2025-09-22 | 9.22 | $9.19 | — |
| 2025-09-19 | 9.22 | $9.19 | — |
| 2025-09-18 | 9.22 | $9.19 | — |
| 2025-09-17 | 9.22 | $9.19 | — |
| 2025-09-16 | 9.22 | $9.19 | — |
| 2025-09-15 | 9.22 | $9.19 | — |
| 2025-09-12 | 9.22 | $9.19 | — |
| 2025-09-11 | 9.22 | $9.19 | — |
| 2025-09-10 | 9.22 | $9.19 | — |
| 2025-09-09 | 9.22 | $9.19 | — |
| 2025-09-08 | 9.22 | $9.19 | — |
| 2025-09-05 | 9.22 | $9.19 | — |
| 2025-09-04 | 9.21 | $9.19 | — |
| 2025-09-03 | 9.21 | $9.19 | — |
| 2025-09-02 | 9.21 | $9.19 | — |
| 2025-08-29 | 9.21 | $9.19 | — |
| 2025-08-28 | 9.20 | $9.19 | — |
| 2025-08-27 | 9.20 | $9.19 | — |
| 2025-08-26 | 9.20 | $9.19 | — |
| 2025-08-25 | 9.19 | $9.19 | — |
| 2025-08-22 | 9.19 | $9.19 | — |
| 2025-08-21 | 9.18 | $9.19 | — |
| 2025-08-20 | 9.17 | $9.19 | — |
| 2025-08-19 | 9.17 | $9.19 | — |
| 2025-08-18 | 9.16 | $9.19 | — |
| 2025-08-15 | 9.15 | $9.19 | — |
| 2025-08-14 | 9.14 | $9.19 | — |
| 2025-08-13 | 9.13 | $9.19 | — |
| 2025-08-12 | 9.12 | $9.19 | — |
| 2025-08-11 | 9.11 | $9.19 | — |
| 2025-08-08 | 9.09 | $9.19 | — |
| 2025-08-07 | 9.08 | $9.19 | — |
| 2025-08-06 | 9.07 | $9.19 | — |
| 2025-08-05 | 9.05 | $9.19 | — |
| 2025-08-04 | 9.04 | $9.19 | — |
| 2025-08-01 | 9.03 | $9.19 | — |
| 2025-07-31 | 9.01 | $9.19 | — |
| 2025-07-30 | 9.00 | $9.19 | — |
| 2025-07-29 | 9.00 | $9.19 | — |
| 2025-07-28 | 8.99 | $9.19 | — |
| 2025-07-25 | 8.99 | $9.19 | — |
| 2025-07-24 | 9.00 | $9.19 | — |
| 2025-07-23 | 9.01 | $9.19 | — |
| 2025-07-22 | 9.03 | $9.19 | — |
| 2025-07-21 | 9.06 | $9.19 | — |
| 2025-07-18 | 9.11 | $9.19 | — |
| 2025-07-17 | 9.17 | $9.19 | — |
| 2025-07-16 | 9.25 | $9.19 | — |
| 2025-07-15 | 9.36 | $9.19 | 2832 |
| 2025-07-14 | 9.49 | $9.14 | 400 |
| 2025-07-11 | 9.68 | $10.16 | 3 |
| 2025-07-10 | 9.59 | $10.16 | 126 |
| 2025-07-09 | 9.49 | $10.16 | 2516 |
| 2025-07-08 | 9.37 | $10.16 | 3433 |
| 2025-07-07 | 9.23 | $8.72 | 3546 |
| 2025-07-03 | 9.53 | $10.10 | 546 |
| 2025-07-02 | 9.46 | $10.20 | 123 |
| 2025-07-01 | 9.35 | $9.45 | 1248 |
| 2025-06-30 | 9.47 | $10.51 | 23800 |
| 2025-06-27 | 9.29 | $8.92 | 705 |
| 2025-06-26 | 9.58 | $8.70 | 12100 |
| 2025-06-25 | 10.01 | $10.06 | 627 |
| 2025-06-24 | 10.12 | $10.30 | 1 |
| 2025-06-23 | 10.18 | $10.30 | 2008 |
| 2025-06-20 | 10.26 | $10.64 | 15 |
| 2025-06-18 | 10.25 | $10.64 | 700 |
| 2025-06-17 | 10.25 | $10.20 | 106 |
| 2025-06-16 | 10.40 | $10.20 | 17 |
| 2025-06-13 | 10.58 | $10.20 | 1000 |
| 2025-06-12 | 10.81 | $10.70 | 1130 |
| 2025-06-11 | 10.93 | $10.81 | 2411 |
| 2025-06-10 | 11.05 | $10.90 | 1400 |
| 2025-06-09 | 11.16 | $10.89 | 1100 |
| 2025-06-06 | 11.31 | $10.81 | 2500 |
| 2025-06-05 | 11.51 | $10.99 | 4092 |
| 2025-06-04 | 11.70 | $11.24 | 143 |
| 2025-06-03 | 11.84 | $11.24 | 800 |
| 2025-06-02 | 12.01 | $11.23 | 900 |
| 2025-05-30 | 12.22 | $11.87 | 1186 |
| 2025-05-29 | 12.26 | $12.43 | — |
| 2025-05-28 | 12.12 | $12.43 | 400 |
| 2025-05-27 | 11.95 | $11.89 | 263 |
| 2025-05-23 | 11.90 | $11.89 | 1700 |
| 2025-05-22 | 11.82 | $12.09 | 2342 |
| 2025-05-21 | 11.66 | $10.74 | 2500 |
| 2025-05-20 | 11.88 | $10.70 | 1817 |
| 2025-05-19 | 12.15 | $11.50 | — |
| 2025-05-16 | 12.21 | $11.50 | 700 |
| 2025-05-15 | 12.27 | $12.37 | 1 |
| 2025-05-14 | 12.05 | $12.37 | 2800 |
| 2025-05-13 | 11.77 | $10.81 | 7043 |
| 2025-05-12 | 11.90 | $11.85 | 45004 |
| 2025-05-09 | 11.72 | $11.70 | 28792 |
| 2025-05-08 | 11.53 | $12.46 | 42900 |
| 2025-05-07 | 11.03 | $11.59 | 81000 |
| 2025-05-06 | 10.69 | $11.08 | 81110 |
| 2025-05-05 | 10.42 | $9.85 | 50718 |
| 2025-05-02 | 10.47 | $9.45 | 4900 |
| 2025-05-01 | 10.64 | $9.33 | 8500 |
| 2025-04-30 | 10.87 | $10.01 | 22637 |
| 2025-04-29 | 10.92 | $9.30 | 12510 |
| 2025-04-28 | 11.18 | $9.85 | 29760 |
| 2025-04-25 | 11.30 | $10.76 | 55338 |
| 2025-04-24 | 11.14 | $10.85 | 96887 |
| 2025-04-23 | 10.89 | $10.83 | 238901 |
| 2025-04-22 | 10.56 | $14.50 | 96200 |
| 2025-04-21 | 8.97 | $9.98 | 16529 |
| 2025-04-17 | 8.45 | $9.49 | 39700 |
| 2025-04-16 | 7.96 | $7.68 | 13400 |
| 2025-04-15 | 7.93 | $7.68 | 26400 |
| 2025-04-14 | 7.88 | $7.22 | 69951 |
| 2025-04-11 | 7.95 | $6.77 | 53231 |
| 2025-04-10 | 8.17 | $7.20 | 66322 |
| 2025-04-09 | 8.28 | $7.70 | 49215 |
| 2025-04-08 | 8.24 | $7.85 | 7718 |
| 2025-04-07 | 8.14 | $7.65 | 36400 |
| 2025-04-04 | 8.05 | $7.51 | 11231 |
| 2025-04-03 | 7.98 | $6.73 | 23009 |
| 2025-04-02 | 8.11 | $7.30 | 7289 |
| 2025-04-01 | 8.08 | $7.55 | 10085 |
| 2025-03-31 | 7.94 | $7.85 | 25114 |
| 2025-03-28 | 7.65 | $7.99 | 107900 |
| 2025-03-27 | 7.24 | $7.32 | 78730 |
| 2025-03-26 | 6.94 | $6.75 | 10308 |
| 2025-03-25 | 6.72 | $7.40 | 32624 |
| 2025-03-24 | 6.25 | $6.63 | 46900 |
| 2025-03-21 | 5.90 | $6.60 | 49600 |
| 2025-03-20 | 5.47 | $7.10 | 307225 |
| 2025-03-19 | 4.78 | $6.38 | 6.6M |
| 2025-03-18 | 4.16 | $4.33 | 39703 |
| 2025-03-17 | 4.05 | $4.17 | 1200 |
| 2025-03-14 | 3.98 | $3.93 | 4617 |
| 2025-03-13 | 3.97 | $4.36 | 6514 |
| 2025-03-12 | 3.81 | $3.70 | 3400 |
| 2025-03-11 | 3.84 | $3.90 | 4400 |
| 2025-03-10 | 3.82 | $3.90 | 7817 |
| 2025-03-07 | 3.79 | $3.80 | 63600 |
| 2025-03-06 | 3.80 | $3.72 | 11500 |
| 2025-03-05 | 3.83 | $4.57 | 53400 |
| 2025-03-04 | 3.62 | $4.38 | 1833 |
| 2025-03-03 | 3.42 | $3.66 | 6515 |
| 2025-02-28 | 3.42 | $3.94 | 20510 |
| 2025-02-27 | 3.34 | $4.10 | 10300 |
| 2025-02-26 | 3.20 | $3.76 | 5032 |
| 2025-02-25 | 3.15 | $3.98 | 13188 |
| 2025-02-24 | 3.04 | $3.54 | 8100 |
| 2025-02-21 | 3.07 | $3.78 | 9500 |
| 2025-02-20 | 3.04 | $3.86 | 12500 |
| 2025-02-19 | 3.00 | $4.13 | 54343 |
| 2025-02-18 | 2.88 | $3.50 | 27600 |
| 2025-02-14 | 2.97 | $3.06 | 48421 |
| 2025-02-13 | 3.23 | $3.55 | 7188 |
| 2025-02-12 | 3.43 | $3.82 | 6500 |
| 2025-02-11 | 3.60 | $4.01 | 8800 |
| 2025-02-10 | 3.78 | $4.48 | 21122 |
| 2025-02-07 | 3.87 | $3.90 | 26909 |
| 2025-02-06 | 4.20 | $3.87 | 48440 |
| 2025-02-05 | 4.63 | $4.49 | 130387 |
| 2025-02-04 | 4.98 | $4.16 | 17000 |
| 2025-02-03 | 5.53 | $4.80 | 27702 |
| 2025-01-31 | 6.03 | $6.12 | 7000 |
| 2025-01-30 | 6.23 | $6.72 | 25224 |
| 2025-01-29 | 6.31 | $6.97 | 1109 |
| 2025-01-28 | 6.34 | $7.07 | 8400 |
| 2025-01-27 | 6.37 | $7.15 | 5600 |
| 2025-01-24 | 6.41 | $7.21 | 44800 |
| 2025-01-23 | 6.45 | $6.80 | 1158 |
| 2025-01-22 | 6.65 | $6.87 | 10961 |
| 2025-01-21 | 6.90 | $6.84 | 3400 |
| 2025-01-17 | 7.24 | $7.35 | 16500 |
| 2025-01-16 | 7.51 | $6.40 | 29830 |
| 2025-01-15 | 8.16 | $6.60 | 402444 |
| 2025-01-14 | 8.91 | $6.60 | 70948 |
| 2025-01-13 | 9.83 | $6.72 | 47793 |
| 2025-01-10 | 10.92 | $10.91 | 4726 |
| 2025-01-08 | 10.92 | $10.92 | 3105 |
| 2025-01-07 | 10.93 | $10.91 | 2134 |
| 2025-01-06 | 10.93 | $10.94 | 2331 |
| 2025-01-03 | 10.93 | $10.91 | 500 |
| 2025-01-02 | 10.94 | $10.99 | 200 |
| 2024-12-31 | 10.92 | $10.92 | 2655 |
| 2024-12-30 | 10.93 | $10.92 | 12244 |
| 2024-12-27 | 10.93 | $10.92 | 4276 |
| 2024-12-26 | 10.93 | $10.93 | 62900 |
| 2024-12-24 | 10.93 | $10.93 | 201 |
| 2024-12-23 | 10.93 | $10.93 | 104313 |
| 2024-12-20 | 10.94 | $10.92 | — |
| 2024-12-19 | 10.94 | $10.92 | — |
| 2024-12-18 | 10.95 | $10.92 | — |
| 2024-12-17 | 10.95 | $10.92 | 531800 |
| 2024-12-16 | 10.96 | $10.95 | 16900 |
| 2024-12-13 | 10.96 | $10.95 | 2931 |
| 2024-12-12 | 10.96 | $10.94 | 170687 |
| 2024-12-11 | 10.96 | $10.93 | 1400 |
| 2024-12-10 | 10.96 | $10.96 | 300 |
| 2024-12-09 | 10.96 | $10.96 | — |
| 2024-12-06 | 10.95 | $10.96 | 15290 |
| 2024-12-05 | 10.94 | $10.98 | 7306 |
| 2024-12-04 | 10.93 | $10.95 | 6000 |
| 2024-12-03 | 10.91 | $10.92 | 33372 |
| 2024-12-02 | 10.91 | $10.91 | — |
| 2024-11-29 | 10.90 | $10.91 | 122 |
| 2024-11-27 | 10.90 | $10.92 | 949 |
| 2024-11-26 | 10.89 | $10.89 | 10521 |
| 2024-11-25 | 10.89 | $10.88 | 7835 |
| 2024-11-22 | 10.89 | $10.89 | — |
| 2024-11-21 | 10.89 | $10.89 | — |
| 2024-11-20 | 10.89 | $10.89 | 525 |
| 2024-11-19 | 10.88 | $10.89 | 1050 |
| 2024-11-18 | 10.88 | $10.89 | 4821 |
| 2024-11-15 | 10.87 | $10.88 | 1500 |
| 2024-11-14 | 10.86 | $10.87 | 115003 |
| 2024-11-13 | 10.86 | $10.85 | — |
| 2024-11-12 | 10.86 | $10.85 | — |
| 2024-11-11 | 10.86 | $10.85 | — |
| 2024-11-08 | 10.87 | $10.85 | — |
| 2024-11-07 | 10.87 | $10.85 | — |
| 2024-11-06 | 10.87 | $10.86 | 800 |
| 2024-11-05 | 10.87 | $10.87 | 10100 |
| 2024-11-04 | 10.87 | $10.86 | 820 |
| 2024-11-01 | 10.87 | $10.86 | 134000 |
| 2024-10-31 | 10.86 | $10.86 | — |
| 2024-10-30 | 10.86 | $10.86 | — |
| 2024-10-29 | 10.85 | $10.86 | 16500 |
| 2024-10-28 | 10.85 | $10.84 | — |
| 2024-10-25 | 10.85 | $10.84 | 115028 |
| 2024-10-24 | 10.84 | $10.83 | — |
| 2024-10-23 | 10.84 | $10.83 | 9300 |
| 2024-10-22 | 10.84 | $10.83 | 1334 |
| 2024-10-21 | 10.83 | $10.83 | 4500 |
| 2024-10-18 | 10.83 | $10.84 | 81243 |
| 2024-10-17 | 10.82 | $10.81 | 849 |
| 2024-10-16 | 10.82 | $10.84 | 480830 |
| 2024-10-15 | 10.80 | $10.80 | 100043 |
| 2024-10-14 | 10.80 | $10.80 | 1205 |
| 2024-10-11 | 10.80 | $10.82 | 609 |
| 2024-10-10 | 10.78 | $10.79 | 250009 |
| 2024-10-09 | 10.78 | $10.79 | 8100 |
| 2024-10-08 | 10.77 | $10.77 | — |
| 2024-10-07 | 10.76 | $10.77 | 202600 |
| 2024-10-04 | 10.76 | $10.75 | — |
| 2024-10-03 | 10.76 | $10.75 | — |
| 2024-10-02 | 10.76 | $10.75 | — |
| 2024-10-01 | 10.76 | $10.75 | 100 |
| 2024-09-30 | 10.75 | $10.75 | — |
| 2024-09-27 | 10.75 | $10.75 | 2611 |
| 2024-09-26 | 10.75 | $10.75 | 2105 |
| 2024-09-25 | 10.74 | $10.74 | 80700 |
| 2024-09-24 | 10.74 | $10.74 | 25629 |
| 2024-09-23 | 10.73 | $10.73 | 45108 |
| 2024-09-20 | 10.73 | $10.73 | 5200 |
| 2024-09-19 | 10.72 | $10.73 | 1425 |
| 2024-09-18 | 10.72 | $10.72 | 617 |
| 2024-09-17 | 10.71 | $10.70 | 500 |
| 2024-09-16 | 10.71 | $10.72 | — |
| 2024-09-13 | 10.71 | $10.72 | — |
| 2024-09-12 | 10.70 | $10.72 | 2663 |
| 2024-09-11 | 10.69 | $10.70 | — |
| 2024-09-10 | 10.68 | $10.70 | 285133 |
| 2024-09-09 | 10.67 | $10.69 | 1011 |
| 2024-09-06 | 10.67 | $10.61 | 2015 |
| 2024-09-05 | 10.69 | $10.69 | — |
| 2024-09-04 | 10.68 | $10.69 | — |
| 2024-09-03 | 10.68 | $10.69 | 9001 |
| 2024-08-30 | 10.67 | $10.66 | — |
| 2024-08-29 | 10.67 | $10.66 | 538 |
| 2024-08-28 | 10.67 | $10.66 | 1213 |
| 2024-08-27 | 10.67 | $10.66 | 822 |
| 2024-08-26 | 10.67 | $10.67 | — |
| 2024-08-23 | 10.67 | $10.67 | 24800 |
| 2024-08-22 | 10.67 | $10.66 | — |
| 2024-08-21 | 10.67 | $10.66 | 8521 |
| 2024-08-20 | 10.66 | $10.71 | 8211 |
| 2024-08-19 | 10.65 | $10.66 | 27735 |
| 2024-08-16 | 10.64 | $10.63 | 508 |
| 2024-08-15 | 10.64 | $10.63 | 5100 |
| 2024-08-14 | 10.64 | $10.63 | — |
| 2024-08-13 | 10.64 | $10.63 | 2000 |
| 2024-08-12 | 10.64 | $10.67 | 1100 |
| 2024-08-09 | 10.63 | $10.63 | — |
| 2024-08-08 | 10.63 | $10.63 | — |
| 2024-08-07 | 10.63 | $10.63 | 1001 |
| 2024-08-06 | 10.62 | $10.62 | — |
| 2024-08-05 | 10.62 | $10.62 | — |
| 2024-08-02 | 10.62 | $10.62 | — |
| 2024-08-01 | 10.62 | $10.62 | 1242 |
| 2024-07-31 | 10.62 | $10.63 | — |
| 2024-07-30 | 10.61 | $10.63 | 505 |
| 2024-07-29 | 10.60 | $10.60 | — |
| 2024-07-26 | 10.60 | $10.60 | — |
| 2024-07-25 | 10.60 | $10.60 | 300 |
| 2024-07-24 | 10.60 | $10.58 | 2002 |
| 2024-07-23 | 10.60 | $10.60 | 751 |
| 2024-07-18 | 10.60 | $10.58 | 6 |
| 2024-07-16 | 10.60 | $10.58 | 2849 |
| 2024-07-15 | 10.61 | $10.63 | 160 |
| 2024-07-12 | 10.59 | $10.63 | 2616 |
| 2024-07-11 | 10.58 | $10.58 | 1592 |
| 2024-07-10 | 10.58 | $10.58 | 200 |
| 2024-07-09 | 10.58 | $10.57 | 151204 |
| 2024-07-08 | 10.58 | $10.58 | 249970 |
| 2024-07-05 | 10.58 | $10.58 | 802 |
| 2024-07-03 | 10.58 | $10.58 | 105 |
| 2024-07-02 | 10.57 | $10.55 | 597 |
| 2024-06-28 | 10.58 | $10.55 | 102813 |
| 2024-06-27 | 10.58 | $10.55 | 2983 |
| 2024-06-26 | 10.59 | $10.61 | 1454 |
| 2024-06-25 | 10.58 | $10.60 | 1799 |
| 2024-06-24 | 10.57 | $10.58 | 1318 |
| 2024-06-21 | 10.57 | $10.58 | 885 |
| 2024-06-20 | 10.56 | $10.56 | 3560 |
| 2024-06-17 | 10.56 | $10.54 | 16372 |
| 2024-06-14 | 10.56 | $10.56 | 103 |
| 2024-06-11 | 10.56 | $10.55 | 7696 |
| 2024-06-10 | 10.56 | $10.55 | 941 |
| 2024-06-07 | 10.55 | $10.55 | 948 |
| 2024-06-05 | 10.55 | $10.56 | 8229 |
| 2024-06-04 | 10.55 | $10.54 | 189 |
| 2024-06-03 | 10.54 | $10.54 | 2105 |
| 2024-05-31 | 10.54 | $10.54 | 202 |
| 2024-05-30 | 10.54 | $10.54 | 225 |
| 2024-05-28 | 10.53 | $10.54 | 138783 |
| 2024-05-24 | 10.53 | $10.53 | 23663 |
| 2024-05-23 | 10.53 | $10.54 | 6175 |
| 2024-05-22 | 10.52 | $10.52 | 19063 |
| 2024-05-21 | 10.51 | $10.52 | 6577 |
| 2024-05-20 | 10.51 | $10.52 | 20343 |
| 2024-05-17 | 10.51 | $10.50 | 7182 |
| 2024-05-16 | 10.50 | $10.50 | 10930 |
| 2024-05-15 | 10.50 | $10.50 | 12349 |
| 2024-05-14 | 10.50 | $10.50 | 10305 |
| 2024-05-13 | 10.50 | $10.50 | 19437 |
| 2024-05-10 | 10.50 | $10.50 | 113367 |
| 2024-05-09 | 10.50 | $10.49 | 9983 |
| 2024-05-08 | 10.50 | $10.50 | 48264 |
| 2024-05-07 | 10.49 | $10.50 | 34841 |
| 2024-05-06 | 10.49 | $10.48 | 13108 |
| 2024-05-03 | 10.49 | $10.49 | 118925 |
| 2024-05-02 | 10.48 | $10.48 | 4710 |
| 2024-05-01 | 10.48 | $10.48 | 6760 |
| 2024-04-30 | 10.48 | $10.48 | 53249 |
| 2024-04-29 | 10.48 | $10.48 | 6237 |
| 2024-04-26 | 10.48 | $10.48 | 10116 |
| 2024-04-25 | 10.47 | $10.47 | 59942 |
| 2024-04-24 | 10.47 | $10.47 | 8021 |
| 2024-04-23 | 10.47 | $10.47 | 4644 |
| 2024-04-22 | 10.47 | $10.47 | 2769 |
| 2024-04-19 | 10.46 | $10.47 | 26391 |
| 2024-04-18 | 10.46 | $10.46 | 4898 |
| 2024-04-17 | 10.45 | $10.45 | 2652 |
| 2024-04-16 | 10.45 | $10.45 | 3811 |
| 2024-04-15 | 10.45 | $10.45 | 4238 |
| 2024-04-12 | 10.45 | $10.46 | 4489 |
| 2024-04-11 | 10.44 | $10.44 | 2002 |
| 2024-04-10 | 10.44 | $10.44 | 8629 |
| 2024-04-09 | 10.44 | $10.44 | 2246 |
| 2024-04-08 | 10.44 | $10.48 | 1512 |
| 2024-04-05 | 10.43 | $10.43 | 515 |
| 2024-04-04 | 10.43 | $10.42 | 2017 |
| 2024-04-03 | 10.43 | $10.43 | 50 |
| 2024-04-02 | 10.42 | $10.43 | 4644 |
| 2024-04-01 | 10.42 | $10.41 | 22117 |
| 2024-03-27 | 10.43 | $10.41 | 4369 |
| 2024-03-26 | 10.43 | $10.41 | 3591 |
| 2024-03-25 | 10.43 | $10.42 | 3647 |
| 2024-03-21 | 10.43 | $10.40 | 16724 |
| 2024-03-20 | 10.44 | $10.42 | 1583 |
| 2024-03-19 | 10.45 | $10.44 | 67253 |
| 2024-03-18 | 10.44 | $10.43 | 5587 |
| 2024-03-15 | 10.44 | $10.43 | 535 |
| 2024-03-14 | 10.44 | $10.43 | 725 |
| 2024-03-12 | 10.44 | $10.46 | 166735 |
| 2024-03-11 | 10.43 | $10.45 | 357695 |
| 2024-03-08 | 10.42 | $10.44 | 8535 |
| 2024-03-07 | 10.41 | $10.41 | 702 |
| 2024-03-06 | 10.40 | $10.43 | 747 |
| 2024-03-05 | 10.39 | $10.43 | 203247 |
| 2024-03-04 | 10.38 | $10.43 | 1052 |
| 2024-02-29 | 10.36 | $10.37 | 3051 |
| 2024-02-28 | 10.36 | $10.36 | 3444 |
| 2024-02-27 | 10.36 | $10.38 | 3996 |
| 2024-02-26 | 10.36 | $10.36 | 5708 |
| 2024-02-23 | 10.35 | $10.36 | 614 |
| 2024-02-22 | 10.35 | $10.35 | — |
| 2024-02-21 | 10.36 | $10.35 | — |
| 2024-02-20 | 10.36 | $10.35 | — |
| 2024-02-16 | 10.36 | $10.35 | 49428 |
| 2024-02-15 | 10.37 | $10.35 | 102277 |
| 2024-02-14 | 10.38 | $10.36 | 6848 |
| 2024-02-13 | 10.38 | $10.36 | 194240 |
| 2024-02-12 | 10.38 | $10.36 | 101509 |
| 2024-02-09 | 10.39 | $10.36 | 429784 |
| 2024-02-08 | 10.40 | $10.44 | — |
| 2024-02-07 | 10.38 | $10.44 | 1529 |
| 2024-02-06 | 10.36 | $10.36 | — |
| 2024-02-05 | 10.36 | $10.36 | — |
| 2024-02-02 | 10.36 | $10.36 | — |
| 2024-02-01 | 10.35 | $10.36 | — |
| 2024-01-31 | 10.35 | $10.36 | 52989 |
| 2024-01-30 | 10.35 | $10.33 | 12546 |
| 2024-01-29 | 10.35 | $10.35 | 7103 |
| 2024-01-26 | 10.36 | $10.35 | — |
| 2024-01-25 | 10.36 | $10.35 | 6423 |
| 2024-01-24 | 10.36 | $10.35 | — |
| 2024-01-23 | 10.36 | $10.35 | — |
| 2024-01-22 | 10.36 | $10.35 | — |
| 2024-01-19 | 10.36 | $10.35 | 23471 |
| 2024-01-18 | 10.36 | $10.36 | 35668 |
| 2024-01-17 | 10.36 | $10.36 | — |
| 2024-01-16 | 10.36 | $10.36 | — |
| 2024-01-12 | 10.36 | $10.36 | 400 |
| 2024-01-11 | 10.35 | $10.36 | 100616 |
| 2024-01-10 | 10.35 | $10.35 | — |
| 2024-01-09 | 10.35 | $10.35 | 380 |
| 2024-01-08 | 10.34 | $10.35 | 4692 |
| 2024-01-05 | 10.34 | $10.35 | 54387 |
| 2024-01-04 | 10.33 | $10.32 | 338 |
| 2024-01-03 | 10.33 | $10.32 | — |
| 2024-01-02 | 10.33 | $10.32 | — |
| 2023-12-29 | 10.34 | $10.32 | 16113 |
| 2023-12-28 | 10.34 | $10.32 | — |
| 2023-12-27 | 10.34 | $10.32 | 12092 |
| 2023-12-26 | 10.35 | $10.35 | — |
| 2023-12-22 | 10.34 | $10.35 | — |
| 2023-12-21 | 10.33 | $10.35 | — |
| 2023-12-20 | 10.32 | $10.35 | 258 |
| 2023-12-19 | 10.31 | $10.31 | 77108 |
| 2023-12-18 | 10.30 | $10.30 | 8454 |
| 2023-12-15 | 10.30 | $10.30 | 100 |
| 2023-12-14 | 10.30 | $10.30 | 44701 |
| 2023-12-13 | 10.30 | $10.31 | 106 |
| 2023-12-12 | 10.29 | $10.30 | 80110 |
| 2023-12-11 | 10.29 | $10.28 | 1297 |
| 2023-12-08 | 10.29 | $10.28 | 29785 |
| 2023-12-07 | 10.29 | $10.29 | 77325 |
| 2023-12-06 | 10.29 | $10.29 | 13686 |
| 2023-12-05 | 10.29 | $10.28 | 1155 |
| 2023-12-04 | 10.29 | $10.28 | 37252 |
| 2023-12-01 | 10.29 | $10.30 | — |
| 2023-11-30 | 10.28 | $10.30 | 8013 |
| 2023-11-29 | 10.27 | $10.28 | 211448 |
| 2023-11-28 | 10.27 | $10.27 | 210440 |
| 2023-11-27 | 10.27 | $10.27 | — |
| 2023-11-24 | 10.26 | $10.27 | — |
| 2023-11-22 | 10.26 | $10.27 | 151 |
| 2023-11-21 | 10.25 | $10.26 | 19297 |
| 2023-11-20 | 10.25 | $10.25 | 80883 |
| 2023-11-17 | 10.25 | $10.25 | 2230 |
| 2023-11-16 | 10.25 | $10.24 | 444 |
| 2023-11-15 | 10.25 | $10.25 | 100534 |
| 2023-11-14 | 10.25 | $10.24 | — |
| 2023-11-13 | 10.25 | $10.24 | — |
| 2023-11-10 | 10.25 | $10.24 | — |
| 2023-11-09 | 10.25 | $10.24 | — |
| 2023-11-08 | 10.25 | $10.24 | — |
| 2023-11-07 | 10.25 | $10.24 | 638 |
| 2023-11-06 | 10.25 | $10.27 | 127 |
| 2023-11-03 | 10.24 | $10.27 | 100 |
| 2023-11-02 | 10.23 | $10.23 | 81532 |
| 2023-11-01 | 10.23 | $10.23 | 1328 |
| 2023-10-31 | 10.23 | $10.23 | 18496 |
| 2023-10-30 | 10.22 | $10.23 | 106758 |
| 2023-10-27 | 10.22 | $10.22 | 151704 |
| 2023-10-26 | 10.22 | $10.21 | — |
| 2023-10-25 | 10.23 | $10.21 | — |
| 2023-10-24 | 10.23 | $10.21 | — |
| 2023-10-23 | 10.23 | $10.21 | 4666 |
| 2023-10-20 | 10.24 | $10.21 | 851 |
| 2023-10-19 | 10.24 | $10.22 | 277 |
| 2023-10-18 | 10.25 | $10.25 | — |
| 2023-10-17 | 10.24 | $10.25 | 2102 |
| 2023-10-16 | 10.23 | $10.25 | — |
| 2023-10-13 | 10.22 | $10.25 | 217 |
| 2023-10-12 | 10.21 | $10.21 | 10058 |
| 2023-10-11 | 10.21 | $10.20 | 704 |
| 2023-10-10 | 10.21 | $10.20 | 1090 |
| 2023-10-09 | 10.21 | $10.20 | 1000 |
| 2023-10-06 | 10.21 | $10.21 | 200 |
| 2023-10-05 | 10.21 | $10.21 | 913 |
| 2023-10-04 | 10.21 | $10.20 | — |
| 2023-10-03 | 10.21 | $10.20 | 539 |
| 2023-10-02 | 10.20 | $10.20 | — |
| 2023-09-29 | 10.20 | $10.20 | — |
| 2023-09-28 | 10.20 | $10.20 | — |
| 2023-09-27 | 10.19 | $10.20 | 4733 |
| 2023-09-26 | 10.19 | $10.19 | — |
| 2023-09-25 | 10.18 | $10.19 | 1000 |
| 2023-09-22 | 10.18 | $10.18 | 1600 |
| 2023-09-21 | 10.17 | $10.18 | 63431 |
| 2023-09-20 | 10.17 | $10.15 | 100 |
| 2023-09-19 | 10.17 | $10.16 | 20959 |
| 2023-09-18 | 10.17 | $10.16 | 703 |
| 2023-09-15 | 10.17 | $10.20 | 8841 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.12
2026-01-05
Close Price
$9.19
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
3.02
Average
55.66
Maximum
80.38
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-01-05 | 45.12 | $9.19 | — |
| 2026-01-02 | 45.12 | $9.19 | — |
| 2025-12-31 | 45.12 | $9.19 | — |
| 2025-12-30 | 45.12 | $9.19 | — |
| 2025-12-29 | 45.12 | $9.19 | — |
| 2025-12-26 | 45.12 | $9.19 | — |
| 2025-12-24 | 45.12 | $9.19 | — |
| 2025-12-23 | 45.12 | $9.19 | — |
| 2025-12-22 | 45.12 | $9.19 | — |
| 2025-12-19 | 45.12 | $9.19 | — |
| 2025-12-18 | 45.12 | $9.19 | — |
| 2025-12-17 | 45.12 | $9.19 | — |
| 2025-12-16 | 45.12 | $9.19 | — |
| 2025-12-15 | 45.12 | $9.19 | — |
| 2025-12-12 | 45.12 | $9.19 | — |
| 2025-12-11 | 45.12 | $9.19 | — |
| 2025-12-10 | 45.12 | $9.19 | — |
| 2025-12-09 | 45.12 | $9.19 | — |
| 2025-12-08 | 45.12 | $9.19 | — |
| 2025-12-05 | 45.12 | $9.19 | — |
| 2025-12-04 | 45.12 | $9.19 | — |
| 2025-12-03 | 45.12 | $9.19 | — |
| 2025-12-02 | 45.12 | $9.19 | — |
| 2025-12-01 | 45.12 | $9.19 | — |
| 2025-11-28 | 45.12 | $9.19 | — |
| 2025-11-26 | 45.12 | $9.19 | — |
| 2025-11-25 | 45.12 | $9.19 | 2832 |
| 2025-11-24 | 45.12 | $9.19 | — |
| 2025-11-21 | 45.12 | $9.19 | — |
| 2025-11-20 | 45.12 | $9.19 | — |
| 2025-11-19 | 45.12 | $9.19 | — |
| 2025-11-18 | 45.12 | $9.19 | — |
| 2025-11-17 | 45.12 | $9.19 | — |
| 2025-11-14 | 45.12 | $9.19 | — |
| 2025-11-13 | 45.12 | $9.19 | — |
| 2025-11-12 | 45.12 | $9.19 | — |
| 2025-11-11 | 45.12 | $9.19 | — |
| 2025-11-10 | 45.12 | $9.19 | — |
| 2025-11-07 | 45.12 | $9.19 | — |
| 2025-11-06 | 45.12 | $9.19 | — |
| 2025-11-05 | 45.12 | $9.19 | — |
| 2025-11-04 | 45.12 | $9.19 | — |
| 2025-11-03 | 45.12 | $9.19 | — |
| 2025-10-31 | 45.12 | $9.19 | — |
| 2025-10-30 | 45.12 | $9.19 | — |
| 2025-10-29 | 45.12 | $9.19 | — |
| 2025-10-28 | 45.12 | $9.19 | — |
| 2025-10-27 | 45.12 | $9.19 | — |
| 2025-10-24 | 45.12 | $9.19 | — |
| 2025-10-23 | 45.12 | $9.19 | — |
| 2025-10-22 | 45.12 | $9.19 | — |
| 2025-10-21 | 45.12 | $9.19 | — |
| 2025-10-20 | 45.12 | $9.19 | — |
| 2025-10-17 | 45.12 | $9.19 | — |
| 2025-10-16 | 45.12 | $9.19 | — |
| 2025-10-15 | 45.12 | $9.19 | — |
| 2025-10-14 | 45.12 | $9.19 | — |
| 2025-10-13 | 45.12 | $9.19 | — |
| 2025-10-10 | 45.12 | $9.19 | — |
| 2025-10-09 | 45.12 | $9.19 | — |
| 2025-10-08 | 45.12 | $9.19 | — |
| 2025-10-07 | 45.12 | $9.19 | — |
| 2025-10-06 | 45.12 | $9.19 | — |
| 2025-10-03 | 45.12 | $9.19 | — |
| 2025-10-02 | 45.12 | $9.19 | — |
| 2025-10-01 | 45.12 | $9.19 | — |
| 2025-09-30 | 45.12 | $9.19 | — |
| 2025-09-29 | 45.12 | $9.19 | — |
| 2025-09-26 | 45.12 | $9.19 | — |
| 2025-09-25 | 45.12 | $9.19 | — |
| 2025-09-24 | 45.12 | $9.19 | — |
| 2025-09-23 | 45.12 | $9.19 | 2832 |
| 2025-09-22 | 45.12 | $9.19 | — |
| 2025-09-19 | 45.12 | $9.19 | — |
| 2025-09-18 | 45.12 | $9.19 | — |
| 2025-09-17 | 45.12 | $9.19 | — |
| 2025-09-16 | 45.12 | $9.19 | — |
| 2025-09-15 | 45.12 | $9.19 | — |
| 2025-09-12 | 45.12 | $9.19 | — |
| 2025-09-11 | 45.12 | $9.19 | — |
| 2025-09-10 | 45.12 | $9.19 | — |
| 2025-09-09 | 45.12 | $9.19 | — |
| 2025-09-08 | 45.12 | $9.19 | — |
| 2025-09-05 | 45.12 | $9.19 | — |
| 2025-09-04 | 45.12 | $9.19 | — |
| 2025-09-03 | 45.12 | $9.19 | — |
| 2025-09-02 | 45.12 | $9.19 | — |
| 2025-08-29 | 45.12 | $9.19 | — |
| 2025-08-28 | 45.12 | $9.19 | — |
| 2025-08-27 | 45.12 | $9.19 | — |
| 2025-08-26 | 45.12 | $9.19 | — |
| 2025-08-25 | 45.12 | $9.19 | — |
| 2025-08-22 | 45.12 | $9.19 | — |
| 2025-08-21 | 45.12 | $9.19 | — |
| 2025-08-20 | 45.12 | $9.19 | — |
| 2025-08-19 | 45.12 | $9.19 | — |
| 2025-08-18 | 45.12 | $9.19 | — |
| 2025-08-15 | 45.12 | $9.19 | — |
| 2025-08-14 | 45.12 | $9.19 | — |
| 2025-08-13 | 45.12 | $9.19 | — |
| 2025-08-12 | 45.12 | $9.19 | — |
| 2025-08-11 | 45.12 | $9.19 | — |
| 2025-08-08 | 45.12 | $9.19 | — |
| 2025-08-07 | 45.12 | $9.19 | — |
| 2025-08-06 | 45.12 | $9.19 | — |
| 2025-08-05 | 45.12 | $9.19 | — |
| 2025-08-04 | 45.12 | $9.19 | — |
| 2025-08-01 | 45.12 | $9.19 | — |
| 2025-07-31 | 45.12 | $9.19 | — |
| 2025-07-30 | 45.12 | $9.19 | — |
| 2025-07-29 | 45.12 | $9.19 | — |
| 2025-07-28 | 45.12 | $9.19 | — |
| 2025-07-25 | 45.12 | $9.19 | — |
| 2025-07-24 | 45.12 | $9.19 | — |
| 2025-07-23 | 45.12 | $9.19 | — |
| 2025-07-22 | 45.12 | $9.19 | — |
| 2025-07-21 | 45.12 | $9.19 | — |
| 2025-07-18 | 45.12 | $9.19 | — |
| 2025-07-17 | 45.12 | $9.19 | — |
| 2025-07-16 | 45.12 | $9.19 | — |
| 2025-07-15 | 45.12 | $9.19 | 2832 |
| 2025-07-14 | 44.83 | $9.14 | 400 |
| 2025-07-11 | 49.81 | $10.16 | 3 |
| 2025-07-10 | 49.81 | $10.16 | 126 |
| 2025-07-09 | 49.81 | $10.16 | 2516 |
| 2025-07-08 | 49.81 | $10.16 | 3433 |
| 2025-07-07 | 42.47 | $8.72 | 3546 |
| 2025-07-03 | 48.99 | $10.10 | 546 |
| 2025-07-02 | 49.51 | $10.20 | 123 |
| 2025-07-01 | 45.36 | $9.45 | 1248 |
| 2025-06-30 | 50.99 | $10.51 | 23800 |
| 2025-06-27 | 40.44 | $8.92 | 705 |
| 2025-06-26 | 38.71 | $8.70 | 12100 |
| 2025-06-25 | 46.70 | $10.06 | 627 |
| 2025-06-24 | 48.37 | $10.30 | 1 |
| 2025-06-23 | 48.37 | $10.30 | 2008 |
| 2025-06-20 | 50.69 | $10.64 | 15 |
| 2025-06-18 | 50.69 | $10.64 | 700 |
| 2025-06-17 | 47.76 | $10.20 | 106 |
| 2025-06-16 | 47.76 | $10.20 | 17 |
| 2025-06-13 | 47.76 | $10.20 | 1000 |
| 2025-06-12 | 50.70 | $10.70 | 1130 |
| 2025-06-11 | 51.36 | $10.81 | 2411 |
| 2025-06-10 | 51.88 | $10.90 | 1400 |
| 2025-06-09 | 51.83 | $10.89 | 1100 |
| 2025-06-06 | 51.43 | $10.81 | 2500 |
| 2025-06-05 | 52.36 | $10.99 | 4092 |
| 2025-06-04 | 53.63 | $11.24 | 143 |
| 2025-06-03 | 53.63 | $11.24 | 800 |
| 2025-06-02 | 53.59 | $11.23 | 900 |
| 2025-05-30 | 56.62 | $11.87 | 1186 |
| 2025-05-29 | 59.40 | $12.43 | — |
| 2025-05-28 | 59.40 | $12.43 | 400 |
| 2025-05-27 | 57.59 | $11.89 | 263 |
| 2025-05-23 | 57.59 | $11.89 | 1700 |
| 2025-05-22 | 58.46 | $12.09 | 2342 |
| 2025-05-21 | 53.98 | $10.74 | 2500 |
| 2025-05-20 | 53.84 | $10.70 | 1817 |
| 2025-05-19 | 57.15 | $11.50 | — |
| 2025-05-16 | 57.15 | $11.50 | 700 |
| 2025-05-15 | 60.81 | $12.37 | 1 |
| 2025-05-14 | 60.81 | $12.37 | 2800 |
| 2025-05-13 | 56.27 | $10.81 | 7043 |
| 2025-05-12 | 60.73 | $11.85 | 45004 |
| 2025-05-09 | 60.30 | $11.70 | 28792 |
| 2025-05-08 | 63.66 | $12.46 | 42900 |
| 2025-05-07 | 61.32 | $11.59 | 81000 |
| 2025-05-06 | 59.87 | $11.08 | 81110 |
| 2025-05-05 | 56.12 | $9.85 | 50718 |
| 2025-05-02 | 54.82 | $9.45 | 4900 |
| 2025-05-01 | 54.43 | $9.33 | 8500 |
| 2025-04-30 | 57.06 | $10.01 | 22637 |
| 2025-04-29 | 54.90 | $9.30 | 12510 |
| 2025-04-28 | 57.01 | $9.85 | 29760 |
| 2025-04-25 | 60.67 | $10.76 | 55338 |
| 2025-04-24 | 61.04 | $10.85 | 96887 |
| 2025-04-23 | 60.99 | $10.83 | 238901 |
| 2025-04-22 | 78.57 | $14.50 | 96200 |
| 2025-04-21 | 67.66 | $9.98 | 16529 |
| 2025-04-17 | 65.87 | $9.49 | 39700 |
| 2025-04-16 | 57.65 | $7.68 | 13400 |
| 2025-04-15 | 57.65 | $7.68 | 26400 |
| 2025-04-14 | 55.17 | $7.22 | 69951 |
| 2025-04-11 | 52.60 | $6.77 | 53231 |
| 2025-04-10 | 55.49 | $7.20 | 66322 |
| 2025-04-09 | 59.09 | $7.70 | 49215 |
| 2025-04-08 | 60.20 | $7.85 | 7718 |
| 2025-04-07 | 59.23 | $7.65 | 36400 |
| 2025-04-04 | 58.55 | $7.51 | 11231 |
| 2025-04-03 | 54.59 | $6.73 | 23009 |
| 2025-04-02 | 58.47 | $7.30 | 7289 |
| 2025-04-01 | 60.26 | $7.55 | 10085 |
| 2025-03-31 | 62.43 | $7.85 | 25114 |
| 2025-03-28 | 63.44 | $7.99 | 107900 |
| 2025-03-27 | 60.53 | $7.32 | 78730 |
| 2025-03-26 | 57.81 | $6.75 | 10308 |
| 2025-03-25 | 62.47 | $7.40 | 32624 |
| 2025-03-24 | 58.73 | $6.63 | 46900 |
| 2025-03-21 | 58.57 | $6.60 | 49600 |
| 2025-03-20 | 62.23 | $7.10 | 307225 |
| 2025-03-19 | 58.70 | $6.38 | 6.6M |
| 2025-03-18 | 44.76 | $4.33 | 39703 |
| 2025-03-17 | 43.34 | $4.17 | 1200 |
| 2025-03-14 | 41.19 | $3.93 | 4617 |
| 2025-03-13 | 44.04 | $4.36 | 6514 |
| 2025-03-12 | 37.77 | $3.70 | 3400 |
| 2025-03-11 | 39.03 | $3.90 | 4400 |
| 2025-03-10 | 39.03 | $3.90 | 7817 |
| 2025-03-07 | 38.10 | $3.80 | 63600 |
| 2025-03-06 | 37.37 | $3.72 | 11500 |
| 2025-03-05 | 42.39 | $4.57 | 53400 |
| 2025-03-04 | 40.70 | $4.38 | 1833 |
| 2025-03-03 | 33.69 | $3.66 | 6515 |
| 2025-02-28 | 35.23 | $3.94 | 20510 |
| 2025-02-27 | 36.12 | $4.10 | 10300 |
| 2025-02-26 | 32.66 | $3.76 | 5032 |
| 2025-02-25 | 33.79 | $3.98 | 13188 |
| 2025-02-24 | 29.15 | $3.54 | 8100 |
| 2025-02-21 | 30.25 | $3.78 | 9500 |
| 2025-02-20 | 30.62 | $3.86 | 12500 |
| 2025-02-19 | 31.85 | $4.13 | 54343 |
| 2025-02-18 | 25.17 | $3.50 | 27600 |
| 2025-02-14 | 19.98 | $3.06 | 48421 |
| 2025-02-13 | 21.56 | $3.55 | 7188 |
| 2025-02-12 | 22.50 | $3.82 | 6500 |
| 2025-02-11 | 23.17 | $4.01 | 8800 |
| 2025-02-10 | 24.91 | $4.48 | 21122 |
| 2025-02-07 | 17.63 | $3.90 | 26909 |
| 2025-02-06 | 17.24 | $3.87 | 48440 |
| 2025-02-05 | 19.03 | $4.49 | 130387 |
| 2025-02-04 | 14.55 | $4.16 | 17000 |
| 2025-02-03 | 16.20 | $4.80 | 27702 |
| 2025-01-31 | 20.83 | $6.12 | 7000 |
| 2025-01-30 | 23.77 | $6.72 | 25224 |
| 2025-01-29 | 25.17 | $6.97 | 1109 |
| 2025-01-28 | 25.75 | $7.07 | 8400 |
| 2025-01-27 | 26.21 | $7.15 | 5600 |
| 2025-01-24 | 26.55 | $7.21 | 44800 |
| 2025-01-23 | 19.88 | $6.80 | 1158 |
| 2025-01-22 | 20.18 | $6.87 | 10961 |
| 2025-01-21 | 19.69 | $6.84 | 3400 |
| 2025-01-17 | 21.85 | $7.35 | 16500 |
| 2025-01-16 | 3.02 | $6.40 | 29830 |
| 2025-01-15 | 3.17 | $6.60 | 402444 |
| 2025-01-14 | 3.17 | $6.60 | 70948 |
| 2025-01-13 | 3.26 | $6.72 | 47793 |
| 2025-01-10 | 50.13 | $10.91 | 4726 |
| 2025-01-08 | 51.82 | $10.92 | 3105 |
| 2025-01-07 | 50.23 | $10.91 | 2134 |
| 2025-01-06 | 55.46 | $10.94 | 2331 |
| 2025-01-03 | 50.57 | $10.91 | 500 |
| 2025-01-02 | 70.05 | $10.99 | 200 |
| 2024-12-31 | 55.94 | $10.92 | 2655 |
| 2024-12-30 | 55.94 | $10.92 | 12244 |
| 2024-12-27 | 55.94 | $10.92 | 4276 |
| 2024-12-26 | 59.37 | $10.93 | 62900 |
| 2024-12-24 | 59.37 | $10.93 | 201 |
| 2024-12-23 | 59.37 | $10.93 | 104313 |
| 2024-12-20 | 57.11 | $10.92 | — |
| 2024-12-19 | 57.11 | $10.92 | — |
| 2024-12-18 | 57.11 | $10.92 | — |
| 2024-12-17 | 57.11 | $10.92 | 531800 |
| 2024-12-16 | 66.06 | $10.95 | 16900 |
| 2024-12-13 | 66.06 | $10.95 | 2931 |
| 2024-12-12 | 64.38 | $10.94 | 170687 |
| 2024-12-11 | 62.63 | $10.93 | 1400 |
| 2024-12-10 | 72.87 | $10.96 | 300 |
| 2024-12-09 | 72.87 | $10.96 | — |
| 2024-12-06 | 72.87 | $10.96 | 15290 |
| 2024-12-05 | 80.38 | $10.98 | 7306 |
| 2024-12-04 | 77.00 | $10.95 | 6000 |
| 2024-12-03 | 72.50 | $10.92 | 33372 |
| 2024-12-02 | 70.68 | $10.91 | — |
| 2024-11-29 | 70.68 | $10.91 | 122 |
| 2024-11-27 | 75.16 | $10.92 | 949 |
| 2024-11-26 | 69.69 | $10.89 | 10521 |
| 2024-11-25 | 67.42 | $10.88 | 7835 |
| 2024-11-22 | 72.59 | $10.89 | — |
| 2024-11-21 | 72.59 | $10.89 | — |
| 2024-11-20 | 72.59 | $10.89 | 525 |
| 2024-11-19 | 72.59 | $10.89 | 1050 |
| 2024-11-18 | 72.59 | $10.89 | 4821 |
| 2024-11-15 | 70.86 | $10.88 | 1500 |
| 2024-11-14 | 69.00 | $10.87 | 115003 |
| 2024-11-13 | 64.73 | $10.85 | — |
| 2024-11-12 | 64.73 | $10.85 | — |
| 2024-11-11 | 64.73 | $10.85 | — |
| 2024-11-08 | 64.73 | $10.85 | — |
| 2024-11-07 | 64.73 | $10.85 | — |
| 2024-11-06 | 68.37 | $10.86 | 800 |
| 2024-11-05 | 72.24 | $10.87 | 10100 |
| 2024-11-04 | 70.67 | $10.86 | 820 |
| 2024-11-01 | 70.67 | $10.86 | 134000 |
| 2024-10-31 | 70.67 | $10.86 | — |
| 2024-10-30 | 70.67 | $10.86 | — |
| 2024-10-29 | 70.67 | $10.86 | 16500 |
| 2024-10-28 | 67.84 | $10.84 | — |
| 2024-10-25 | 67.84 | $10.84 | 115028 |
| 2024-10-24 | 66.38 | $10.83 | — |
| 2024-10-23 | 66.38 | $10.83 | 9300 |
| 2024-10-22 | 66.38 | $10.83 | 1334 |
| 2024-10-21 | 66.38 | $10.83 | 4500 |
| 2024-10-18 | 68.93 | $10.84 | 81243 |
| 2024-10-17 | 65.11 | $10.81 | 849 |
| 2024-10-16 | 73.72 | $10.84 | 480830 |
| 2024-10-15 | 68.43 | $10.80 | 100043 |
| 2024-10-14 | 68.43 | $10.80 | 1205 |
| 2024-10-11 | 75.27 | $10.82 | 609 |
| 2024-10-10 | 71.16 | $10.79 | 250009 |
| 2024-10-09 | 71.16 | $10.79 | 8100 |
| 2024-10-08 | 67.96 | $10.77 | — |
| 2024-10-07 | 67.96 | $10.77 | 202600 |
| 2024-10-04 | 64.39 | $10.75 | — |
| 2024-10-03 | 64.39 | $10.75 | — |
| 2024-10-02 | 64.39 | $10.75 | — |
| 2024-10-01 | 64.39 | $10.75 | 100 |
| 2024-09-30 | 64.39 | $10.75 | — |
| 2024-09-27 | 64.39 | $10.75 | 2611 |
| 2024-09-26 | 64.39 | $10.75 | 2105 |
| 2024-09-25 | 62.95 | $10.74 | 80700 |
| 2024-09-24 | 62.95 | $10.74 | 25629 |
| 2024-09-23 | 61.54 | $10.73 | 45108 |
| 2024-09-20 | 61.54 | $10.73 | 5200 |
| 2024-09-19 | 61.54 | $10.73 | 1425 |
| 2024-09-18 | 60.25 | $10.72 | 617 |
| 2024-09-17 | 57.54 | $10.70 | 500 |
| 2024-09-16 | 61.53 | $10.72 | — |
| 2024-09-13 | 61.53 | $10.72 | — |
| 2024-09-12 | 61.53 | $10.72 | 2663 |
| 2024-09-11 | 59.10 | $10.70 | — |
| 2024-09-10 | 59.10 | $10.70 | 285133 |
| 2024-09-09 | 57.90 | $10.69 | 1011 |
| 2024-09-06 | 45.82 | $10.61 | 2015 |
| 2024-09-05 | 62.99 | $10.69 | — |
| 2024-09-04 | 62.99 | $10.69 | — |
| 2024-09-03 | 62.99 | $10.69 | 9001 |
| 2024-08-30 | 57.92 | $10.66 | — |
| 2024-08-29 | 57.92 | $10.66 | 538 |
| 2024-08-28 | 57.92 | $10.66 | 1213 |
| 2024-08-27 | 57.92 | $10.66 | 822 |
| 2024-08-26 | 60.15 | $10.67 | — |
| 2024-08-23 | 60.15 | $10.67 | 24800 |
| 2024-08-22 | 58.72 | $10.66 | — |
| 2024-08-21 | 58.72 | $10.66 | 8521 |
| 2024-08-20 | 70.14 | $10.71 | 8211 |
| 2024-08-19 | 63.37 | $10.66 | 27735 |
| 2024-08-16 | 57.93 | $10.63 | 508 |
| 2024-08-15 | 57.93 | $10.63 | 5100 |
| 2024-08-14 | 57.93 | $10.63 | — |
| 2024-08-13 | 57.93 | $10.63 | 2000 |
| 2024-08-12 | 69.07 | $10.67 | 1100 |
| 2024-08-09 | 62.16 | $10.63 | — |
| 2024-08-08 | 62.16 | $10.63 | — |
| 2024-08-07 | 62.16 | $10.63 | 1001 |
| 2024-08-06 | 60.25 | $10.62 | — |
| 2024-08-05 | 60.25 | $10.62 | — |
| 2024-08-02 | 60.25 | $10.62 | — |
| 2024-08-01 | 60.25 | $10.62 | 1242 |
| 2024-07-31 | 62.83 | $10.63 | — |
| 2024-07-30 | 62.83 | $10.63 | 505 |
| 2024-07-29 | 57.96 | $10.60 | — |
| 2024-07-26 | 57.96 | $10.60 | — |
| 2024-07-25 | 57.96 | $10.60 | 300 |
| 2024-07-24 | 54.56 | $10.58 | 2002 |
| 2024-07-23 | 59.10 | $10.60 | 751 |
| 2024-07-18 | 55.59 | $10.58 | 6 |
| 2024-07-16 | 55.59 | $10.58 | 2849 |
| 2024-07-15 | 68.95 | $10.63 | 160 |
| 2024-07-12 | 68.95 | $10.63 | 2616 |
| 2024-07-11 | 60.35 | $10.58 | 1592 |
| 2024-07-10 | 60.35 | $10.58 | 200 |
| 2024-07-09 | 58.27 | $10.57 | 151204 |
| 2024-07-08 | 61.33 | $10.58 | 249970 |
| 2024-07-05 | 61.33 | $10.58 | 802 |
| 2024-07-03 | 61.33 | $10.58 | 105 |
| 2024-07-02 | 55.29 | $10.55 | 597 |
| 2024-06-28 | 55.29 | $10.55 | 102813 |
| 2024-06-27 | 55.29 | $10.55 | 2983 |
| 2024-06-26 | 75.54 | $10.61 | 1454 |
| 2024-06-25 | 74.03 | $10.60 | 1799 |
| 2024-06-24 | 70.59 | $10.58 | 1318 |
| 2024-06-21 | 70.59 | $10.58 | 885 |
| 2024-06-20 | 66.60 | $10.56 | 3560 |
| 2024-06-17 | 61.65 | $10.54 | 16372 |
| 2024-06-14 | 71.75 | $10.56 | 103 |
| 2024-06-11 | 69.36 | $10.55 | 7696 |
| 2024-06-10 | 69.36 | $10.55 | 941 |
| 2024-06-07 | 69.36 | $10.55 | 948 |
| 2024-06-05 | 74.77 | $10.56 | 8229 |
| 2024-06-04 | 70.38 | $10.54 | 189 |
| 2024-06-03 | 70.38 | $10.54 | 2105 |
| 2024-05-31 | 70.38 | $10.54 | 202 |
| 2024-05-30 | 70.38 | $10.54 | 225 |
| 2024-05-28 | 70.38 | $10.54 | 138783 |
| 2024-05-24 | 68.25 | $10.53 | 23663 |
| 2024-05-23 | 73.27 | $10.54 | 6175 |
| 2024-05-22 | 68.92 | $10.52 | 19063 |
| 2024-05-21 | 68.92 | $10.52 | 6577 |
| 2024-05-20 | 68.92 | $10.52 | 20343 |
| 2024-05-17 | 63.89 | $10.50 | 7182 |
| 2024-05-16 | 63.89 | $10.50 | 10930 |
| 2024-05-15 | 63.89 | $10.50 | 12349 |
| 2024-05-14 | 63.89 | $10.50 | 10305 |
| 2024-05-13 | 63.89 | $10.50 | 19437 |
| 2024-05-10 | 63.89 | $10.50 | 113367 |
| 2024-05-09 | 61.61 | $10.49 | 9983 |
| 2024-05-08 | 65.55 | $10.50 | 48264 |
| 2024-05-07 | 65.55 | $10.50 | 34841 |
| 2024-05-06 | 61.06 | $10.48 | 13108 |
| 2024-05-03 | 65.09 | $10.49 | 118925 |
| 2024-05-02 | 62.75 | $10.48 | 4710 |
| 2024-05-01 | 62.75 | $10.48 | 6760 |
| 2024-04-30 | 62.75 | $10.48 | 53249 |
| 2024-04-29 | 62.75 | $10.48 | 6237 |
| 2024-04-26 | 62.75 | $10.48 | 10116 |
| 2024-04-25 | 60.72 | $10.47 | 59942 |
| 2024-04-24 | 60.72 | $10.47 | 8021 |
| 2024-04-23 | 60.72 | $10.47 | 4644 |
| 2024-04-22 | 60.72 | $10.47 | 2769 |
| 2024-04-19 | 60.72 | $10.47 | 26391 |
| 2024-04-18 | 58.98 | $10.46 | 4898 |
| 2024-04-17 | 57.19 | $10.45 | 2652 |
| 2024-04-16 | 57.19 | $10.45 | 3811 |
| 2024-04-15 | 57.19 | $10.45 | 4238 |
| 2024-04-12 | 59.42 | $10.46 | 4489 |
| 2024-04-11 | 56.17 | $10.44 | 2002 |
| 2024-04-10 | 56.17 | $10.44 | 8629 |
| 2024-04-09 | 56.17 | $10.44 | 2246 |
| 2024-04-08 | 65.10 | $10.48 | 1512 |
| 2024-04-05 | 56.98 | $10.43 | 515 |
| 2024-04-04 | 54.99 | $10.42 | 2017 |
| 2024-04-03 | 57.04 | $10.43 | 50 |
| 2024-04-02 | 57.49 | $10.43 | 4644 |
| 2024-04-01 | 53.65 | $10.41 | 22117 |
| 2024-03-27 | 53.65 | $10.41 | 4369 |
| 2024-03-26 | 53.65 | $10.41 | 3591 |
| 2024-03-25 | 55.81 | $10.42 | 3647 |
| 2024-03-21 | 52.14 | $10.40 | 16724 |
| 2024-03-20 | 56.61 | $10.42 | 1583 |
| 2024-03-19 | 61.62 | $10.44 | 67253 |
| 2024-03-18 | 59.93 | $10.43 | 5587 |
| 2024-03-15 | 59.08 | $10.43 | 535 |
| 2024-03-14 | 60.30 | $10.43 | 725 |
| 2024-03-12 | 68.35 | $10.46 | 166735 |
| 2024-03-11 | 66.95 | $10.45 | 357695 |
| 2024-03-08 | 65.50 | $10.44 | 8535 |
| 2024-03-07 | 60.59 | $10.41 | 702 |
| 2024-03-06 | 66.60 | $10.43 | 747 |
| 2024-03-05 | 66.60 | $10.43 | 203247 |
| 2024-03-04 | 66.60 | $10.43 | 1052 |
| 2024-02-29 | 55.16 | $10.37 | 3051 |
| 2024-02-28 | 52.60 | $10.36 | 3444 |
| 2024-02-27 | 59.02 | $10.38 | 3996 |
| 2024-02-26 | 53.64 | $10.36 | 5708 |
| 2024-02-23 | 53.64 | $10.36 | 614 |
| 2024-02-22 | 50.72 | $10.35 | — |
| 2024-02-21 | 50.72 | $10.35 | — |
| 2024-02-20 | 50.72 | $10.35 | — |
| 2024-02-16 | 50.72 | $10.35 | 49428 |
| 2024-02-15 | 50.72 | $10.35 | 102277 |
| 2024-02-14 | 53.32 | $10.36 | 6848 |
| 2024-02-13 | 53.32 | $10.36 | 194240 |
| 2024-02-12 | 53.32 | $10.36 | 101509 |
| 2024-02-09 | 53.32 | $10.36 | 429784 |
| 2024-02-08 | 80.05 | $10.44 | — |
| 2024-02-07 | 80.05 | $10.44 | 1529 |
| 2024-02-06 | 63.56 | $10.36 | — |
| 2024-02-05 | 63.56 | $10.36 | — |
| 2024-02-02 | 63.56 | $10.36 | — |
| 2024-02-01 | 63.56 | $10.36 | — |
| 2024-01-31 | 63.56 | $10.36 | 52989 |
| 2024-01-30 | 52.07 | $10.33 | 12546 |
| 2024-01-29 | 65.06 | $10.35 | 7103 |
| 2024-01-26 | 65.06 | $10.35 | — |
| 2024-01-25 | 65.06 | $10.35 | 6423 |
| 2024-01-24 | 65.06 | $10.35 | — |
| 2024-01-23 | 65.06 | $10.35 | — |
| 2024-01-22 | 65.06 | $10.35 | — |
| 2024-01-19 | 65.06 | $10.35 | 23471 |
| 2024-01-18 | 71.27 | $10.36 | 35668 |
| 2024-01-17 | 71.27 | $10.36 | — |
| 2024-01-16 | 71.27 | $10.36 | — |
| 2024-01-12 | 71.27 | $10.36 | 400 |
| 2024-01-11 | 71.27 | $10.36 | 100616 |
| 2024-01-10 | 68.98 | $10.35 | — |
| 2024-01-09 | 68.98 | $10.35 | 380 |
| 2024-01-08 | 68.98 | $10.35 | 4692 |
| 2024-01-05 | 68.98 | $10.35 | 54387 |
| 2024-01-04 | 61.48 | $10.32 | 338 |
| 2024-01-03 | 61.48 | $10.32 | — |
| 2024-01-02 | 61.48 | $10.32 | — |
| 2023-12-29 | 61.48 | $10.32 | 16113 |
| 2023-12-28 | 61.48 | $10.32 | — |
| 2023-12-27 | 61.48 | $10.32 | 12092 |
| 2023-12-26 | 74.78 | $10.35 | — |
| 2023-12-22 | 74.78 | $10.35 | — |
| 2023-12-21 | 74.78 | $10.35 | — |
| 2023-12-20 | 74.78 | $10.35 | 258 |
| 2023-12-19 | 67.03 | $10.31 | 77108 |
| 2023-12-18 | 64.44 | $10.30 | 8454 |
| 2023-12-15 | 64.44 | $10.30 | 100 |
| 2023-12-14 | 64.44 | $10.30 | 44701 |
| 2023-12-13 | 69.10 | $10.31 | 106 |
| 2023-12-12 | 66.82 | $10.30 | 80110 |
| 2023-12-11 | 61.41 | $10.28 | 1297 |
| 2023-12-08 | 61.41 | $10.28 | 29785 |
| 2023-12-07 | 66.28 | $10.29 | 77325 |
| 2023-12-06 | 66.28 | $10.29 | 13686 |
| 2023-12-05 | 63.68 | $10.28 | 1155 |
| 2023-12-04 | 63.68 | $10.28 | 37252 |
| 2023-12-01 | 73.99 | $10.30 | — |
| 2023-11-30 | 73.99 | $10.30 | 8013 |
| 2023-11-29 | 69.54 | $10.28 | 211448 |
| 2023-11-28 | 66.84 | $10.27 | 210440 |
| 2023-11-27 | 66.84 | $10.27 | — |
| 2023-11-24 | 66.84 | $10.27 | — |
| 2023-11-22 | 66.84 | $10.27 | 151 |
| 2023-11-21 | 64.27 | $10.26 | 19297 |
| 2023-11-20 | 61.42 | $10.25 | 80883 |
| 2023-11-17 | 61.42 | $10.25 | 2230 |
| 2023-11-16 | 58.43 | $10.24 | 444 |
| 2023-11-15 | 63.08 | $10.25 | 100534 |
| 2023-11-14 | 60.06 | $10.24 | — |
| 2023-11-13 | 60.06 | $10.24 | — |
| 2023-11-10 | 60.06 | $10.24 | — |
| 2023-11-09 | 60.06 | $10.24 | — |
| 2023-11-08 | 60.06 | $10.24 | — |
| 2023-11-07 | 60.06 | $10.24 | 638 |
| 2023-11-06 | 73.25 | $10.27 | 127 |
| 2023-11-03 | 73.25 | $10.27 | 100 |
| 2023-11-02 | 63.64 | $10.23 | 81532 |
| 2023-11-01 | 63.64 | $10.23 | 1328 |
| 2023-10-31 | 63.64 | $10.23 | 18496 |
| 2023-10-30 | 63.64 | $10.23 | 106758 |
| 2023-10-27 | 60.77 | $10.22 | 151704 |
| 2023-10-26 | 57.59 | $10.21 | — |
| 2023-10-25 | 57.59 | $10.21 | — |
| 2023-10-24 | 57.59 | $10.21 | — |
| 2023-10-23 | 57.59 | $10.21 | 4666 |
| 2023-10-20 | 57.59 | $10.21 | 851 |
| 2023-10-19 | 61.45 | $10.22 | 277 |
| 2023-10-18 | 75.92 | $10.25 | — |
| 2023-10-17 | 75.92 | $10.25 | 2102 |
| 2023-10-16 | 75.92 | $10.25 | — |
| 2023-10-13 | 75.92 | $10.25 | 217 |
| 2023-10-12 | 67.65 | $10.21 | 10058 |
| 2023-10-11 | 64.77 | $10.20 | 704 |
| 2023-10-10 | 64.77 | $10.20 | 1090 |
| 2023-10-09 | 64.77 | $10.20 | 1000 |
| 2023-10-06 | 70.11 | $10.21 | 200 |
| 2023-10-05 | 70.11 | $10.21 | 913 |
| 2023-10-04 | 67.71 | $10.20 | — |
| 2023-10-03 | 67.71 | $10.20 | 539 |
| 2023-10-02 | 67.71 | $10.20 | — |
| 2023-09-29 | 67.71 | $10.20 | — |
| 2023-09-28 | 67.71 | $10.20 | — |
| 2023-09-27 | 67.71 | $10.20 | 4733 |
| 2023-09-26 | 65.68 | $10.19 | — |
| 2023-09-25 | 65.68 | $10.19 | 1000 |
| 2023-09-22 | 63.61 | $10.18 | 1600 |
| 2023-09-21 | 63.61 | $10.18 | 63431 |
| 2023-09-20 | 56.53 | $10.15 | 100 |
| 2023-09-19 | 60.25 | $10.16 | 20959 |
| 2023-09-18 | 60.25 | $10.16 | 703 |
| 2023-09-15 | 78.97 | $10.20 | 8841 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-100.00
2025-08-11
Close Price
$9.19
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-08-11 | -100.00 | $9.19 | — |
| 2025-08-08 | -16.67 | $9.19 | — |
| 2025-08-07 | -95.10 | $9.19 | — |
| 2025-08-06 | -95.10 | $9.19 | — |
| 2025-08-05 | -95.10 | $9.19 | — |
| 2025-08-04 | -95.10 | $9.19 | — |
| 2025-08-01 | -66.44 | $9.19 | — |
| 2025-07-31 | -66.44 | $9.19 | — |
| 2025-07-30 | -67.33 | $9.19 | — |
| 2025-07-29 | -67.33 | $9.19 | — |
| 2025-07-28 | -72.93 | $9.19 | — |
| 2025-07-25 | -72.93 | $9.19 | — |
| 2025-07-24 | -61.11 | $9.19 | — |
| 2025-07-23 | -61.11 | $9.19 | — |
| 2025-07-22 | -61.11 | $9.19 | — |
| 2025-07-21 | -63.32 | $9.19 | — |
| 2025-07-18 | -63.32 | $9.19 | — |
| 2025-07-17 | -67.06 | $9.19 | — |
| 2025-07-16 | -67.06 | $9.19 | — |
| 2025-07-15 | -67.06 | $9.19 | 2832 |
| 2025-07-14 | -69.02 | $9.14 | 400 |
| 2025-07-11 | -29.02 | $10.16 | 3 |
| 2025-07-10 | -29.02 | $10.16 | 126 |
| 2025-07-09 | -31.95 | $10.16 | 2516 |
| 2025-07-08 | -45.15 | $10.16 | 3433 |
| 2025-07-07 | -89.84 | $8.72 | 3546 |
| 2025-07-03 | -51.92 | $10.10 | 546 |
| 2025-07-02 | -49.18 | $10.20 | 123 |
| 2025-07-01 | -69.78 | $9.45 | 1248 |
| 2025-06-30 | -40.66 | $10.51 | 23800 |
| 2025-06-27 | -84.34 | $8.92 | 705 |
| 2025-06-26 | -91.42 | $8.70 | 12100 |
| 2025-06-25 | -100.00 | $10.06 | 627 |
| 2025-06-24 | -95.52 | $10.30 | 1 |
| 2025-06-23 | -95.56 | $10.30 | 2008 |
| 2025-06-20 | -80.44 | $10.64 | 15 |
| 2025-06-18 | -80.44 | $10.64 | 700 |
| 2025-06-17 | -100.00 | $10.20 | 106 |
| 2025-06-16 | -100.00 | $10.20 | 17 |
| 2025-06-13 | -100.00 | $10.20 | 1000 |
| 2025-06-12 | -89.74 | $10.70 | 1130 |
| 2025-06-11 | -84.10 | $10.81 | 2411 |
| 2025-06-10 | -79.49 | $10.90 | 1400 |
| 2025-06-09 | -82.35 | $10.89 | 1100 |
| 2025-06-06 | -85.97 | $10.81 | 2500 |
| 2025-06-05 | -77.83 | $10.99 | 4092 |
| 2025-06-04 | -61.00 | $11.24 | 143 |
| 2025-06-03 | -48.51 | $11.24 | 800 |
| 2025-06-02 | -41.11 | $11.23 | 900 |
| 2025-05-30 | -23.33 | $11.87 | 1186 |
| 2025-05-29 | -7.78 | $12.43 | — |
| 2025-05-28 | -7.63 | $12.43 | 400 |
| 2025-05-27 | -22.34 | $11.89 | 263 |
| 2025-05-23 | -22.34 | $11.89 | 1700 |
| 2025-05-22 | -16.89 | $12.09 | 2342 |
| 2025-05-21 | -68.86 | $10.74 | 2500 |
| 2025-05-20 | -84.53 | $10.70 | 1817 |
| 2025-05-19 | -77.07 | $11.50 | — |
| 2025-05-16 | -74.64 | $11.50 | 700 |
| 2025-05-15 | -61.82 | $12.37 | 1 |
| 2025-05-14 | -58.87 | $12.37 | 2800 |
| 2025-05-13 | -70.66 | $10.81 | 7043 |
| 2025-05-12 | -60.32 | $11.85 | 45004 |
| 2025-05-09 | -61.28 | $11.70 | 28792 |
| 2025-05-08 | -53.99 | $12.46 | 42900 |
| 2025-05-07 | -60.41 | $11.59 | 81000 |
| 2025-05-06 | -64.18 | $11.08 | 81110 |
| 2025-05-05 | -73.26 | $9.85 | 50718 |
| 2025-05-02 | -76.22 | $9.45 | 4900 |
| 2025-05-01 | -77.10 | $9.33 | 8500 |
| 2025-04-30 | -72.08 | $10.01 | 22637 |
| 2025-04-29 | -77.33 | $9.30 | 12510 |
| 2025-04-28 | -73.26 | $9.85 | 29760 |
| 2025-04-25 | -66.54 | $10.76 | 55338 |
| 2025-04-24 | -65.88 | $10.85 | 96887 |
| 2025-04-23 | -66.03 | $10.83 | 238901 |
| 2025-04-22 | 0.00 | $14.50 | 96200 |
| 2025-04-21 | -4.34 | $9.98 | 16529 |
| 2025-04-17 | 0.00 | $9.49 | 39700 |
| 2025-04-16 | -36.89 | $7.68 | 13400 |
| 2025-04-15 | -31.42 | $7.68 | 26400 |
| 2025-04-14 | -36.29 | $7.22 | 69951 |
| 2025-04-11 | -44.11 | $6.77 | 53231 |
| 2025-04-10 | -34.73 | $7.20 | 66322 |
| 2025-04-09 | -24.75 | $7.70 | 49215 |
| 2025-04-08 | -20.11 | $7.85 | 7718 |
| 2025-04-07 | -23.80 | $7.65 | 36400 |
| 2025-04-04 | -26.38 | $7.51 | 11231 |
| 2025-04-03 | -40.63 | $6.73 | 23009 |
| 2025-04-02 | -30.15 | $7.30 | 7289 |
| 2025-04-01 | -25.55 | $7.55 | 10085 |
| 2025-03-31 | -20.04 | $7.85 | 25114 |
| 2025-03-28 | -17.30 | $7.99 | 107900 |
| 2025-03-27 | -29.51 | $7.32 | 78730 |
| 2025-03-26 | -39.89 | $6.75 | 10308 |
| 2025-03-25 | -28.05 | $7.40 | 32624 |
| 2025-03-24 | -42.08 | $6.63 | 46900 |
| 2025-03-21 | -42.62 | $6.60 | 49600 |
| 2025-03-20 | -32.86 | $7.10 | 307225 |
| 2025-03-19 | -45.71 | $6.38 | 6.6M |
| 2025-03-18 | -46.77 | $4.33 | 39703 |
| 2025-03-17 | -50.24 | $4.17 | 1200 |
| 2025-03-14 | -51.00 | $3.93 | 4617 |
| 2025-03-13 | -33.73 | $4.36 | 6514 |
| 2025-03-12 | -60.24 | $3.70 | 3400 |
| 2025-03-11 | -52.21 | $3.90 | 4400 |
| 2025-03-10 | -52.21 | $3.90 | 7817 |
| 2025-03-07 | -56.22 | $3.80 | 63600 |
| 2025-03-06 | -59.44 | $3.72 | 11500 |
| 2025-03-05 | -41.32 | $4.57 | 53400 |
| 2025-03-04 | -47.32 | $4.38 | 1833 |
| 2025-03-03 | -77.86 | $3.66 | 6515 |
| 2025-02-28 | -71.33 | $3.94 | 20510 |
| 2025-02-27 | -68.05 | $4.10 | 10300 |
| 2025-02-26 | -75.86 | $3.76 | 5032 |
| 2025-02-25 | -73.43 | $3.98 | 13188 |
| 2025-02-24 | -82.67 | $3.54 | 8100 |
| 2025-02-21 | -81.68 | $3.78 | 9500 |
| 2025-02-20 | -80.31 | $3.86 | 12500 |
| 2025-02-19 | -75.68 | $4.13 | 54343 |
| 2025-02-18 | -86.47 | $3.50 | 27600 |
| 2025-02-14 | -94.01 | $3.06 | 48421 |
| 2025-02-13 | -93.99 | $3.55 | 7188 |
| 2025-02-12 | -89.59 | $3.82 | 6500 |
| 2025-02-11 | -86.24 | $4.01 | 8800 |
| 2025-02-10 | -83.91 | $4.48 | 21122 |
| 2025-02-07 | -91.38 | $3.90 | 26909 |
| 2025-02-06 | -91.76 | $3.87 | 48440 |
| 2025-02-05 | -90.42 | $4.49 | 130387 |
| 2025-02-04 | -95.00 | $4.16 | 17000 |
| 2025-02-03 | -100.00 | $4.80 | 27702 |
| 2025-01-31 | -94.57 | $6.12 | 7000 |
| 2025-01-30 | -82.95 | $6.72 | 25224 |
| 2025-01-29 | -78.10 | $6.97 | 1109 |
| 2025-01-28 | -76.16 | $7.07 | 8400 |
| 2025-01-27 | -74.61 | $7.15 | 5600 |
| 2025-01-24 | -73.45 | $7.21 | 44800 |
| 2025-01-23 | -81.40 | $6.80 | 1158 |
| 2025-01-22 | -80.04 | $6.87 | 10961 |
| 2025-01-21 | -80.62 | $6.84 | 3400 |
| 2025-01-17 | -70.74 | $7.35 | 16500 |
| 2025-01-16 | -89.15 | $6.40 | 29830 |
| 2025-01-15 | -85.27 | $6.60 | 402444 |
| 2025-01-14 | -85.27 | $6.60 | 70948 |
| 2025-01-13 | -88.43 | $6.72 | 47793 |
| 2025-01-10 | -90.00 | $10.91 | 4726 |
| 2025-01-08 | -80.00 | $10.92 | 3105 |
| 2025-01-07 | -88.89 | $10.91 | 2134 |
| 2025-01-06 | -62.50 | $10.94 | 2331 |
| 2025-01-03 | -100.00 | $10.91 | 500 |
| 2025-01-02 | 0.00 | $10.99 | 200 |
| 2024-12-31 | -85.71 | $10.92 | 2655 |
| 2024-12-30 | -85.71 | $10.92 | 12244 |
| 2024-12-27 | -85.71 | $10.92 | 4276 |
| 2024-12-26 | -62.50 | $10.93 | 62900 |
| 2024-12-24 | -50.00 | $10.93 | 201 |
| 2024-12-23 | -50.00 | $10.93 | 104313 |
| 2024-12-20 | -60.00 | $10.92 | — |
| 2024-12-19 | -60.00 | $10.92 | — |
| 2024-12-18 | -60.00 | $10.92 | — |
| 2024-12-17 | -60.00 | $10.92 | 531800 |
| 2024-12-16 | -30.00 | $10.95 | 16900 |
| 2024-12-13 | -30.00 | $10.95 | 2931 |
| 2024-12-12 | -33.33 | $10.94 | 170687 |
| 2024-12-11 | -38.46 | $10.93 | 1400 |
| 2024-12-10 | -15.38 | $10.96 | 300 |
| 2024-12-09 | -15.38 | $10.96 | — |
| 2024-12-06 | -15.38 | $10.96 | 15290 |
| 2024-12-05 | 0.00 | $10.98 | 7306 |
| 2024-12-04 | -23.08 | $10.95 | 6000 |
| 2024-12-03 | -46.15 | $10.92 | 33372 |
| 2024-12-02 | -14.29 | $10.91 | — |
| 2024-11-29 | -14.29 | $10.91 | 122 |
| 2024-11-27 | 0.00 | $10.92 | 949 |
| 2024-11-26 | 0.00 | $10.89 | 10521 |
| 2024-11-25 | -25.00 | $10.88 | 7835 |
| 2024-11-22 | 0.00 | $10.89 | — |
| 2024-11-21 | 0.00 | $10.89 | — |
| 2024-11-20 | 0.00 | $10.89 | 525 |
| 2024-11-19 | 0.00 | $10.89 | 1050 |
| 2024-11-18 | 0.00 | $10.89 | 4821 |
| 2024-11-15 | 0.00 | $10.88 | 1500 |
| 2024-11-14 | 0.00 | $10.87 | 115003 |
| 2024-11-13 | -33.33 | $10.85 | — |
| 2024-11-12 | -33.33 | $10.85 | — |
| 2024-11-11 | -28.57 | $10.85 | — |
| 2024-11-08 | -28.57 | $10.85 | — |
| 2024-11-07 | -28.57 | $10.85 | — |
| 2024-11-06 | -12.50 | $10.86 | 800 |
| 2024-11-05 | 0.00 | $10.87 | 10100 |
| 2024-11-04 | 0.00 | $10.86 | 820 |
| 2024-11-01 | 0.00 | $10.86 | 134000 |
| 2024-10-31 | 0.00 | $10.86 | — |
| 2024-10-30 | 0.00 | $10.86 | — |
| 2024-10-29 | 0.00 | $10.86 | 16500 |
| 2024-10-28 | -10.00 | $10.84 | — |
| 2024-10-25 | -10.00 | $10.84 | 115028 |
| 2024-10-24 | -20.00 | $10.83 | — |
| 2024-10-23 | -18.18 | $10.83 | 9300 |
| 2024-10-22 | -16.67 | $10.83 | 1334 |
| 2024-10-21 | -16.67 | $10.83 | 4500 |
| 2024-10-18 | 0.00 | $10.84 | 81243 |
| 2024-10-17 | -25.00 | $10.81 | 849 |
| 2024-10-16 | 0.00 | $10.84 | 480830 |
| 2024-10-15 | -33.33 | $10.80 | 100043 |
| 2024-10-14 | -28.57 | $10.80 | 1205 |
| 2024-10-11 | 0.00 | $10.82 | 609 |
| 2024-10-10 | -10.00 | $10.79 | 250009 |
| 2024-10-09 | -10.00 | $10.79 | 8100 |
| 2024-10-08 | 0.00 | $10.77 | — |
| 2024-10-07 | 0.00 | $10.77 | 202600 |
| 2024-10-04 | 0.00 | $10.75 | — |
| 2024-10-03 | 0.00 | $10.75 | — |
| 2024-10-02 | 0.00 | $10.75 | — |
| 2024-10-01 | 0.00 | $10.75 | 100 |
| 2024-09-30 | 0.00 | $10.75 | — |
| 2024-09-27 | 0.00 | $10.75 | 2611 |
| 2024-09-26 | 0.00 | $10.75 | 2105 |
| 2024-09-25 | 0.00 | $10.74 | 80700 |
| 2024-09-24 | 0.00 | $10.74 | 25629 |
| 2024-09-23 | 0.00 | $10.73 | 45108 |
| 2024-09-20 | 0.00 | $10.73 | 5200 |
| 2024-09-19 | 0.00 | $10.73 | 1425 |
| 2024-09-18 | 0.00 | $10.72 | 617 |
| 2024-09-17 | -35.71 | $10.70 | 500 |
| 2024-09-16 | -50.00 | $10.72 | — |
| 2024-09-13 | -50.00 | $10.72 | — |
| 2024-09-12 | -50.00 | $10.72 | 2663 |
| 2024-09-11 | -59.09 | $10.70 | — |
| 2024-09-10 | -59.09 | $10.70 | 285133 |
| 2024-09-09 | -63.64 | $10.69 | 1011 |
| 2024-09-06 | -100.00 | $10.61 | 2015 |
| 2024-09-05 | -70.00 | $10.69 | — |
| 2024-09-04 | -70.00 | $10.69 | — |
| 2024-09-03 | -66.67 | $10.69 | 9001 |
| 2024-08-30 | -80.95 | $10.66 | — |
| 2024-08-29 | -80.95 | $10.66 | 538 |
| 2024-08-28 | -80.95 | $10.66 | 1213 |
| 2024-08-27 | -80.95 | $10.66 | 822 |
| 2024-08-26 | -69.57 | $10.67 | — |
| 2024-08-23 | -69.57 | $10.67 | 24800 |
| 2024-08-22 | -73.91 | $10.66 | — |
| 2024-08-21 | -73.91 | $10.66 | 8521 |
| 2024-08-20 | -48.00 | $10.71 | 8211 |
| 2024-08-19 | -68.00 | $10.66 | 27735 |
| 2024-08-16 | -44.44 | $10.63 | 508 |
| 2024-08-15 | -44.44 | $10.63 | 5100 |
| 2024-08-14 | -44.44 | $10.63 | — |
| 2024-08-13 | -44.44 | $10.63 | 2000 |
| 2024-08-12 | 0.00 | $10.67 | 1100 |
| 2024-08-09 | -16.67 | $10.63 | — |
| 2024-08-08 | -14.29 | $10.63 | — |
| 2024-08-07 | -12.50 | $10.63 | 1001 |
| 2024-08-06 | -25.00 | $10.62 | — |
| 2024-08-05 | -25.00 | $10.62 | — |
| 2024-08-02 | -22.22 | $10.62 | — |
| 2024-08-01 | -22.22 | $10.62 | 1242 |
| 2024-07-31 | -11.11 | $10.63 | — |
| 2024-07-30 | -11.11 | $10.63 | 505 |
| 2024-07-29 | -37.50 | $10.60 | — |
| 2024-07-26 | -37.50 | $10.60 | — |
| 2024-07-25 | -37.50 | $10.60 | 300 |
| 2024-07-24 | -62.50 | $10.58 | 2002 |
| 2024-07-23 | -33.33 | $10.60 | 751 |
| 2024-07-18 | -55.56 | $10.58 | 6 |
| 2024-07-16 | -55.56 | $10.58 | 2849 |
| 2024-07-15 | 0.00 | $10.63 | 160 |
| 2024-07-12 | 0.00 | $10.63 | 2616 |
| 2024-07-11 | -55.56 | $10.58 | 1592 |
| 2024-07-10 | -55.56 | $10.58 | 200 |
| 2024-07-09 | -62.50 | $10.57 | 151204 |
| 2024-07-08 | -42.86 | $10.58 | 249970 |
| 2024-07-05 | -42.86 | $10.58 | 802 |
| 2024-07-03 | -37.50 | $10.58 | 105 |
| 2024-07-02 | -75.00 | $10.55 | 597 |
| 2024-06-28 | -66.67 | $10.55 | 102813 |
| 2024-06-27 | -60.00 | $10.55 | 2983 |
| 2024-06-26 | 0.00 | $10.61 | 1454 |
| 2024-06-25 | 0.00 | $10.60 | 1799 |
| 2024-06-24 | -20.00 | $10.58 | 1318 |
| 2024-06-21 | -20.00 | $10.58 | 885 |
| 2024-06-20 | -40.00 | $10.56 | 3560 |
| 2024-06-17 | -25.00 | $10.54 | 16372 |
| 2024-06-14 | 0.00 | $10.56 | 103 |
| 2024-06-11 | -9.09 | $10.55 | 7696 |
| 2024-06-10 | -9.09 | $10.55 | 941 |
| 2024-06-07 | -9.09 | $10.55 | 948 |
| 2024-06-05 | -31.25 | $10.56 | 8229 |
| 2024-06-04 | -43.75 | $10.54 | 189 |
| 2024-06-03 | -43.75 | $10.54 | 2105 |
| 2024-05-31 | -43.75 | $10.54 | 202 |
| 2024-05-30 | -43.75 | $10.54 | 225 |
| 2024-05-28 | -43.75 | $10.54 | 138783 |
| 2024-05-24 | -50.00 | $10.53 | 23663 |
| 2024-05-23 | -43.75 | $10.54 | 6175 |
| 2024-05-22 | -56.25 | $10.52 | 19063 |
| 2024-05-21 | -56.25 | $10.52 | 6577 |
| 2024-05-20 | -56.25 | $10.52 | 20343 |
| 2024-05-17 | -68.75 | $10.50 | 7182 |
| 2024-05-16 | -68.75 | $10.50 | 10930 |
| 2024-05-15 | -68.75 | $10.50 | 12349 |
| 2024-05-14 | -68.75 | $10.50 | 10305 |
| 2024-05-13 | -68.75 | $10.50 | 19437 |
| 2024-05-10 | -68.75 | $10.50 | 113367 |
| 2024-05-09 | -70.59 | $10.49 | 9983 |
| 2024-05-08 | -64.71 | $10.50 | 48264 |
| 2024-05-07 | -64.71 | $10.50 | 34841 |
| 2024-05-06 | -33.33 | $10.48 | 13108 |
| 2024-05-03 | -16.67 | $10.49 | 118925 |
| 2024-05-02 | -16.67 | $10.48 | 4710 |
| 2024-05-01 | -12.50 | $10.48 | 6760 |
| 2024-04-30 | -12.50 | $10.48 | 53249 |
| 2024-04-29 | 0.00 | $10.48 | 6237 |
| 2024-04-26 | 0.00 | $10.48 | 10116 |
| 2024-04-25 | -14.29 | $10.47 | 59942 |
| 2024-04-24 | -14.29 | $10.47 | 8021 |
| 2024-04-23 | -14.29 | $10.47 | 4644 |
| 2024-04-22 | -12.50 | $10.47 | 2769 |
| 2024-04-19 | -12.50 | $10.47 | 26391 |
| 2024-04-18 | -25.00 | $10.46 | 4898 |
| 2024-04-17 | -37.50 | $10.45 | 2652 |
| 2024-04-16 | -37.50 | $10.45 | 3811 |
| 2024-04-15 | -37.50 | $10.45 | 4238 |
| 2024-04-12 | -25.00 | $10.46 | 4489 |
| 2024-04-11 | -50.00 | $10.44 | 2002 |
| 2024-04-10 | -50.00 | $10.44 | 8629 |
| 2024-04-09 | -40.00 | $10.44 | 2246 |
| 2024-04-08 | 0.00 | $10.48 | 1512 |
| 2024-04-05 | -33.33 | $10.43 | 515 |
| 2024-04-04 | -44.44 | $10.42 | 2017 |
| 2024-04-03 | -31.80 | $10.43 | 50 |
| 2024-04-02 | -30.00 | $10.43 | 4644 |
| 2024-04-01 | -50.00 | $10.41 | 22117 |
| 2024-03-27 | -50.00 | $10.41 | 4369 |
| 2024-03-26 | -50.00 | $10.41 | 3591 |
| 2024-03-25 | -36.36 | $10.42 | 3647 |
| 2024-03-21 | -54.55 | $10.40 | 16724 |
| 2024-03-20 | -36.36 | $10.42 | 1583 |
| 2024-03-19 | -16.67 | $10.44 | 67253 |
| 2024-03-18 | -25.00 | $10.43 | 5587 |
| 2024-03-15 | -29.17 | $10.43 | 535 |
| 2024-03-14 | -25.00 | $10.43 | 725 |
| 2024-03-12 | 0.00 | $10.46 | 166735 |
| 2024-03-11 | 0.00 | $10.45 | 357695 |
| 2024-03-08 | 0.00 | $10.44 | 8535 |
| 2024-03-07 | -30.00 | $10.41 | 702 |
| 2024-03-06 | -10.00 | $10.43 | 747 |
| 2024-03-05 | -10.00 | $10.43 | 203247 |
| 2024-03-04 | -10.00 | $10.43 | 1052 |
| 2024-02-29 | -70.00 | $10.37 | 3051 |
| 2024-02-28 | -80.00 | $10.36 | 3444 |
| 2024-02-27 | -54.55 | $10.38 | 3996 |
| 2024-02-26 | -72.73 | $10.36 | 5708 |
| 2024-02-23 | -72.73 | $10.36 | 614 |
| 2024-02-22 | -81.82 | $10.35 | — |
| 2024-02-21 | -81.82 | $10.35 | — |
| 2024-02-20 | -81.82 | $10.35 | — |
| 2024-02-16 | -81.82 | $10.35 | 49428 |
| 2024-02-15 | -81.82 | $10.35 | 102277 |
| 2024-02-14 | -72.73 | $10.36 | 6848 |
| 2024-02-13 | -72.73 | $10.36 | 194240 |
| 2024-02-12 | -72.73 | $10.36 | 101509 |
| 2024-02-09 | -72.73 | $10.36 | 429784 |
| 2024-02-08 | 0.00 | $10.44 | — |
| 2024-02-07 | 0.00 | $10.44 | 1529 |
| 2024-02-06 | -40.00 | $10.36 | — |
| 2024-02-05 | -40.00 | $10.36 | — |
| 2024-02-02 | -40.00 | $10.36 | — |
| 2024-02-01 | -33.33 | $10.36 | — |
| 2024-01-31 | -33.33 | $10.36 | 52989 |
| 2024-01-30 | -83.33 | $10.33 | 12546 |
| 2024-01-29 | -62.50 | $10.35 | 7103 |
| 2024-01-26 | -62.50 | $10.35 | — |
| 2024-01-25 | -62.50 | $10.35 | 6423 |
| 2024-01-24 | -62.50 | $10.35 | — |
| 2024-01-23 | -62.50 | $10.35 | — |
| 2024-01-22 | -62.50 | $10.35 | — |
| 2024-01-19 | -62.50 | $10.35 | 23471 |
| 2024-01-18 | -44.44 | $10.36 | 35668 |
| 2024-01-17 | -36.36 | $10.36 | — |
| 2024-01-16 | -36.36 | $10.36 | — |
| 2024-01-12 | -36.36 | $10.36 | 400 |
| 2024-01-11 | -36.36 | $10.36 | 100616 |
| 2024-01-10 | -45.45 | $10.35 | — |
| 2024-01-09 | -41.67 | $10.35 | 380 |
| 2024-01-08 | -41.67 | $10.35 | 4692 |
| 2024-01-05 | -41.67 | $10.35 | 54387 |
| 2024-01-04 | -66.67 | $10.32 | 338 |
| 2024-01-03 | -66.67 | $10.32 | — |
| 2024-01-02 | -66.67 | $10.32 | — |
| 2023-12-29 | -66.67 | $10.32 | 16113 |
| 2023-12-28 | -42.86 | $10.32 | — |
| 2023-12-27 | -37.50 | $10.32 | 12092 |
| 2023-12-26 | 0.00 | $10.35 | — |
| 2023-12-22 | 0.00 | $10.35 | — |
| 2023-12-21 | 0.00 | $10.35 | — |
| 2023-12-20 | 0.00 | $10.35 | 258 |
| 2023-12-19 | 0.00 | $10.31 | 77108 |
| 2023-12-18 | -16.67 | $10.30 | 8454 |
| 2023-12-15 | -16.67 | $10.30 | 100 |
| 2023-12-14 | -14.29 | $10.30 | 44701 |
| 2023-12-13 | 0.00 | $10.31 | 106 |
| 2023-12-12 | 0.00 | $10.30 | 80110 |
| 2023-12-11 | -33.33 | $10.28 | 1297 |
| 2023-12-08 | -33.33 | $10.28 | 29785 |
| 2023-12-07 | -16.67 | $10.29 | 77325 |
| 2023-12-06 | -16.67 | $10.29 | 13686 |
| 2023-12-05 | -33.33 | $10.28 | 1155 |
| 2023-12-04 | -33.33 | $10.28 | 37252 |
| 2023-12-01 | 0.00 | $10.30 | — |
| 2023-11-30 | 0.00 | $10.30 | 8013 |
| 2023-11-29 | -28.57 | $10.28 | 211448 |
| 2023-11-28 | -42.86 | $10.27 | 210440 |
| 2023-11-27 | -37.50 | $10.27 | — |
| 2023-11-24 | -37.50 | $10.27 | — |
| 2023-11-22 | -33.33 | $10.27 | 151 |
| 2023-11-21 | -44.44 | $10.26 | 19297 |
| 2023-11-20 | -55.56 | $10.25 | 80883 |
| 2023-11-17 | -55.56 | $10.25 | 2230 |
| 2023-11-16 | -66.67 | $10.24 | 444 |
| 2023-11-15 | -33.33 | $10.25 | 100534 |
| 2023-11-14 | -50.00 | $10.24 | — |
| 2023-11-13 | -50.00 | $10.24 | — |
| 2023-11-10 | -50.00 | $10.24 | — |
| 2023-11-09 | -50.00 | $10.24 | — |
| 2023-11-08 | -42.86 | $10.24 | — |
| 2023-11-07 | -42.86 | $10.24 | 638 |
| 2023-11-06 | 0.00 | $10.27 | 127 |
| 2023-11-03 | 0.00 | $10.27 | 100 |
| 2023-11-02 | -40.00 | $10.23 | 81532 |
| 2023-11-01 | -40.00 | $10.23 | 1328 |
| 2023-10-31 | -40.00 | $10.23 | 18496 |
| 2023-10-30 | -40.00 | $10.23 | 106758 |
| 2023-10-27 | -60.00 | $10.22 | 151704 |
| 2023-10-26 | -80.00 | $10.21 | — |
| 2023-10-25 | -80.00 | $10.21 | — |
| 2023-10-24 | -80.00 | $10.21 | — |
| 2023-10-23 | -66.67 | $10.21 | 4666 |
| 2023-10-20 | -66.67 | $10.21 | 851 |
| 2023-10-19 | -42.86 | $10.22 | 277 |
| 2023-10-18 | 0.00 | $10.25 | — |
| 2023-10-17 | 0.00 | $10.25 | 2102 |
| 2023-10-16 | 0.00 | $10.25 | — |
| 2023-10-13 | 0.00 | $10.25 | 217 |
| 2023-10-12 | -62.50 | $10.21 | 10058 |
| 2023-10-11 | -68.75 | $10.20 | 704 |
| 2023-10-10 | -68.75 | $10.20 | 1090 |
| 2023-10-09 | -68.75 | $10.20 | 1000 |
| 2023-10-06 | -62.50 | $10.21 | 200 |
| 2023-10-05 | -62.50 | $10.21 | 913 |
| 2023-10-04 | -68.75 | $10.20 | — |
| 2023-10-03 | -68.75 | $10.20 | 539 |
| 2023-10-02 | -64.71 | $10.20 | — |
| 2023-09-29 | -64.71 | $10.20 | — |
| 2023-09-28 | -64.71 | $10.20 | — |
| 2023-09-27 | -64.71 | $10.20 | 4733 |
| 2023-09-26 | -63.16 | $10.19 | — |
| 2023-09-25 | -63.16 | $10.19 | 1000 |
| 2023-09-22 | -68.42 | $10.18 | 1600 |
| 2023-09-21 | -65.00 | $10.18 | 63431 |
| 2023-09-20 | -80.00 | $10.15 | 100 |
| 2023-09-19 | -75.00 | $10.16 | 20959 |
| 2023-09-18 | -75.00 | $10.16 | 703 |
| 2023-09-15 | -55.00 | $10.20 | 8841 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.80
2026-01-05
Close Price
$9.19
Average Directional Index - Detailed Analysis
Minimum
5.22
Average
42.97
Maximum
88.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-01-05 | 11.80 | $9.19 | — |
| 2026-01-02 | 11.80 | $9.19 | — |
| 2025-12-31 | 11.80 | $9.19 | — |
| 2025-12-30 | 11.80 | $9.19 | — |
| 2025-12-29 | 11.80 | $9.19 | — |
| 2025-12-26 | 11.80 | $9.19 | — |
| 2025-12-24 | 11.80 | $9.19 | — |
| 2025-12-23 | 11.81 | $9.19 | — |
| 2025-12-22 | 11.81 | $9.19 | — |
| 2025-12-19 | 11.81 | $9.19 | — |
| 2025-12-18 | 11.81 | $9.19 | — |
| 2025-12-17 | 11.81 | $9.19 | — |
| 2025-12-16 | 11.82 | $9.19 | — |
| 2025-12-15 | 11.82 | $9.19 | — |
| 2025-12-12 | 11.82 | $9.19 | — |
| 2025-12-11 | 11.82 | $9.19 | — |
| 2025-12-10 | 11.82 | $9.19 | — |
| 2025-12-09 | 11.83 | $9.19 | — |
| 2025-12-08 | 11.83 | $9.19 | — |
| 2025-12-05 | 11.83 | $9.19 | — |
| 2025-12-04 | 11.84 | $9.19 | — |
| 2025-12-03 | 11.84 | $9.19 | — |
| 2025-12-02 | 11.84 | $9.19 | — |
| 2025-12-01 | 11.85 | $9.19 | — |
| 2025-11-28 | 11.85 | $9.19 | — |
| 2025-11-26 | 11.85 | $9.19 | — |
| 2025-11-25 | 11.86 | $9.19 | 2832 |
| 2025-11-24 | 11.86 | $9.19 | — |
| 2025-11-21 | 11.87 | $9.19 | — |
| 2025-11-20 | 11.87 | $9.19 | — |
| 2025-11-19 | 11.88 | $9.19 | — |
| 2025-11-18 | 11.88 | $9.19 | — |
| 2025-11-17 | 11.89 | $9.19 | — |
| 2025-11-14 | 11.89 | $9.19 | — |
| 2025-11-13 | 11.90 | $9.19 | — |
| 2025-11-12 | 11.91 | $9.19 | — |
| 2025-11-11 | 11.91 | $9.19 | — |
| 2025-11-10 | 11.92 | $9.19 | — |
| 2025-11-07 | 11.93 | $9.19 | — |
| 2025-11-06 | 11.94 | $9.19 | — |
| 2025-11-05 | 11.95 | $9.19 | — |
| 2025-11-04 | 11.95 | $9.19 | — |
| 2025-11-03 | 11.96 | $9.19 | — |
| 2025-10-31 | 11.97 | $9.19 | — |
| 2025-10-30 | 11.98 | $9.19 | — |
| 2025-10-29 | 12.00 | $9.19 | — |
| 2025-10-28 | 12.01 | $9.19 | — |
| 2025-10-27 | 12.02 | $9.19 | — |
| 2025-10-24 | 12.03 | $9.19 | — |
| 2025-10-23 | 12.05 | $9.19 | — |
| 2025-10-22 | 12.06 | $9.19 | — |
| 2025-10-21 | 12.07 | $9.19 | — |
| 2025-10-20 | 12.09 | $9.19 | — |
| 2025-10-17 | 12.11 | $9.19 | — |
| 2025-10-16 | 12.12 | $9.19 | — |
| 2025-10-15 | 12.14 | $9.19 | — |
| 2025-10-14 | 12.16 | $9.19 | — |
| 2025-10-13 | 12.18 | $9.19 | — |
| 2025-10-10 | 12.20 | $9.19 | — |
| 2025-10-09 | 12.23 | $9.19 | — |
| 2025-10-08 | 12.25 | $9.19 | — |
| 2025-10-07 | 12.28 | $9.19 | — |
| 2025-10-06 | 12.30 | $9.19 | — |
| 2025-10-03 | 12.33 | $9.19 | — |
| 2025-10-02 | 12.36 | $9.19 | — |
| 2025-10-01 | 12.39 | $9.19 | — |
| 2025-09-30 | 12.42 | $9.19 | — |
| 2025-09-29 | 12.46 | $9.19 | — |
| 2025-09-26 | 12.49 | $9.19 | — |
| 2025-09-25 | 12.53 | $9.19 | — |
| 2025-09-24 | 12.57 | $9.19 | — |
| 2025-09-23 | 12.61 | $9.19 | 2832 |
| 2025-09-22 | 12.66 | $9.19 | — |
| 2025-09-19 | 12.70 | $9.19 | — |
| 2025-09-18 | 12.75 | $9.19 | — |
| 2025-09-17 | 12.80 | $9.19 | — |
| 2025-09-16 | 12.86 | $9.19 | — |
| 2025-09-15 | 12.91 | $9.19 | — |
| 2025-09-12 | 12.97 | $9.19 | — |
| 2025-09-11 | 13.04 | $9.19 | — |
| 2025-09-10 | 13.10 | $9.19 | — |
| 2025-09-09 | 13.17 | $9.19 | — |
| 2025-09-08 | 13.25 | $9.19 | — |
| 2025-09-05 | 13.32 | $9.19 | — |
| 2025-09-04 | 13.40 | $9.19 | — |
| 2025-09-03 | 13.49 | $9.19 | — |
| 2025-09-02 | 13.58 | $9.19 | — |
| 2025-08-29 | 13.67 | $9.19 | — |
| 2025-08-28 | 13.77 | $9.19 | — |
| 2025-08-27 | 13.88 | $9.19 | — |
| 2025-08-26 | 13.99 | $9.19 | — |
| 2025-08-25 | 14.11 | $9.19 | — |
| 2025-08-22 | 14.23 | $9.19 | — |
| 2025-08-21 | 14.36 | $9.19 | — |
| 2025-08-20 | 14.50 | $9.19 | — |
| 2025-08-19 | 14.64 | $9.19 | — |
| 2025-08-18 | 14.79 | $9.19 | — |
| 2025-08-15 | 14.95 | $9.19 | — |
| 2025-08-14 | 15.12 | $9.19 | — |
| 2025-08-13 | 15.29 | $9.19 | — |
| 2025-08-12 | 15.48 | $9.19 | — |
| 2025-08-11 | 15.67 | $9.19 | — |
| 2025-08-08 | 15.88 | $9.19 | — |
| 2025-08-07 | 16.09 | $9.19 | — |
| 2025-08-06 | 16.32 | $9.19 | — |
| 2025-08-05 | 16.56 | $9.19 | — |
| 2025-08-04 | 16.81 | $9.19 | — |
| 2025-08-01 | 17.07 | $9.19 | — |
| 2025-07-31 | 17.35 | $9.19 | — |
| 2025-07-30 | 17.65 | $9.19 | — |
| 2025-07-29 | 17.96 | $9.19 | — |
| 2025-07-28 | 18.28 | $9.19 | — |
| 2025-07-25 | 18.62 | $9.19 | — |
| 2025-07-24 | 18.98 | $9.19 | — |
| 2025-07-23 | 19.36 | $9.19 | — |
| 2025-07-22 | 19.76 | $9.19 | — |
| 2025-07-21 | 20.18 | $9.19 | — |
| 2025-07-18 | 20.63 | $9.19 | — |
| 2025-07-17 | 21.09 | $9.19 | — |
| 2025-07-16 | 21.58 | $9.19 | — |
| 2025-07-15 | 22.10 | $9.19 | 2832 |
| 2025-07-14 | 22.64 | $9.14 | 400 |
| 2025-07-11 | 23.17 | $10.16 | 3 |
| 2025-07-10 | 24.36 | $10.16 | 126 |
| 2025-07-09 | 25.62 | $10.16 | 2516 |
| 2025-07-08 | 26.94 | $10.16 | 3433 |
| 2025-07-07 | 28.34 | $8.72 | 3546 |
| 2025-07-03 | 29.68 | $10.10 | 546 |
| 2025-07-02 | 30.48 | $10.20 | 123 |
| 2025-07-01 | 31.25 | $9.45 | 1248 |
| 2025-06-30 | 32.31 | $10.51 | 23800 |
| 2025-06-27 | 33.43 | $8.92 | 705 |
| 2025-06-26 | 34.80 | $8.70 | 12100 |
| 2025-06-25 | 36.25 | $10.06 | 627 |
| 2025-06-24 | 37.27 | $10.30 | 1 |
| 2025-06-23 | 38.14 | $10.30 | 2008 |
| 2025-06-20 | 39.04 | $10.64 | 15 |
| 2025-06-18 | 39.69 | $10.64 | 700 |
| 2025-06-17 | 40.38 | $10.20 | 106 |
| 2025-06-16 | 41.48 | $10.20 | 17 |
| 2025-06-13 | 42.63 | $10.20 | 1000 |
| 2025-06-12 | 43.85 | $10.70 | 1130 |
| 2025-06-11 | 44.73 | $10.81 | 2411 |
| 2025-06-10 | 45.65 | $10.90 | 1400 |
| 2025-06-09 | 46.30 | $10.89 | 1100 |
| 2025-06-06 | 46.99 | $10.81 | 2500 |
| 2025-06-05 | 47.71 | $10.99 | 4092 |
| 2025-06-04 | 48.35 | $11.24 | 143 |
| 2025-06-03 | 49.26 | $11.24 | 800 |
| 2025-06-02 | 50.22 | $11.23 | 900 |
| 2025-05-30 | 51.21 | $11.87 | 1186 |
| 2025-05-29 | 52.25 | $12.43 | — |
| 2025-05-28 | 52.41 | $12.43 | 400 |
| 2025-05-27 | 52.58 | $11.89 | 263 |
| 2025-05-23 | 52.90 | $11.89 | 1700 |
| 2025-05-22 | 53.23 | $12.09 | 2342 |
| 2025-05-21 | 53.67 | $10.74 | 2500 |
| 2025-05-20 | 54.44 | $10.70 | 1817 |
| 2025-05-19 | 55.23 | $11.50 | — |
| 2025-05-16 | 55.55 | $11.50 | 700 |
| 2025-05-15 | 55.88 | $12.37 | 1 |
| 2025-05-14 | 55.50 | $12.37 | 2800 |
| 2025-05-13 | 55.09 | $10.81 | 7043 |
| 2025-05-12 | 54.79 | $11.85 | 45004 |
| 2025-05-09 | 54.47 | $11.70 | 28792 |
| 2025-05-08 | 53.46 | $12.46 | 42900 |
| 2025-05-07 | 52.39 | $11.59 | 81000 |
| 2025-05-06 | 51.27 | $11.08 | 81110 |
| 2025-05-05 | 50.14 | $9.85 | 50718 |
| 2025-05-02 | 49.08 | $9.45 | 4900 |
| 2025-05-01 | 48.10 | $9.33 | 8500 |
| 2025-04-30 | 47.02 | $10.01 | 22637 |
| 2025-04-29 | 45.89 | $9.30 | 12510 |
| 2025-04-28 | 44.80 | $9.85 | 29760 |
| 2025-04-25 | 43.24 | $10.76 | 55338 |
| 2025-04-24 | 41.59 | $10.85 | 96887 |
| 2025-04-23 | 39.80 | $10.83 | 238901 |
| 2025-04-22 | 37.91 | $14.50 | 96200 |
| 2025-04-21 | 36.48 | $9.98 | 16529 |
| 2025-04-17 | 35.95 | $9.49 | 39700 |
| 2025-04-16 | 35.62 | $7.68 | 13400 |
| 2025-04-15 | 35.99 | $7.68 | 26400 |
| 2025-04-14 | 36.46 | $7.22 | 69951 |
| 2025-04-11 | 37.04 | $6.77 | 53231 |
| 2025-04-10 | 37.64 | $7.20 | 66322 |
| 2025-04-09 | 38.34 | $7.70 | 49215 |
| 2025-04-08 | 38.53 | $7.85 | 7718 |
| 2025-04-07 | 38.24 | $7.65 | 36400 |
| 2025-04-04 | 37.93 | $7.51 | 11231 |
| 2025-04-03 | 37.82 | $6.73 | 23009 |
| 2025-04-02 | 37.79 | $7.30 | 7289 |
| 2025-04-01 | 37.49 | $7.55 | 10085 |
| 2025-03-31 | 36.71 | $7.85 | 25114 |
| 2025-03-28 | 35.88 | $7.99 | 107900 |
| 2025-03-27 | 34.73 | $7.32 | 78730 |
| 2025-03-26 | 33.81 | $6.75 | 10308 |
| 2025-03-25 | 32.99 | $7.40 | 32624 |
| 2025-03-24 | 32.13 | $6.63 | 46900 |
| 2025-03-21 | 31.34 | $6.60 | 49600 |
| 2025-03-20 | 30.31 | $7.10 | 307225 |
| 2025-03-19 | 29.21 | $6.38 | 6.6M |
| 2025-03-18 | 28.06 | $4.33 | 39703 |
| 2025-03-17 | 28.92 | $4.17 | 1200 |
| 2025-03-14 | 30.05 | $3.93 | 4617 |
| 2025-03-13 | 31.24 | $4.36 | 6514 |
| 2025-03-12 | 32.48 | $3.70 | 3400 |
| 2025-03-11 | 34.18 | $3.90 | 4400 |
| 2025-03-10 | 35.63 | $3.90 | 7817 |
| 2025-03-07 | 37.15 | $3.80 | 63600 |
| 2025-03-06 | 38.76 | $3.72 | 11500 |
| 2025-03-05 | 40.59 | $4.57 | 53400 |
| 2025-03-04 | 42.58 | $4.38 | 1833 |
| 2025-03-03 | 43.93 | $3.66 | 6515 |
| 2025-02-28 | 44.95 | $3.94 | 20510 |
| 2025-02-27 | 46.30 | $4.10 | 10300 |
| 2025-02-26 | 47.71 | $3.76 | 5032 |
| 2025-02-25 | 48.67 | $3.98 | 13188 |
| 2025-02-24 | 49.68 | $3.54 | 8100 |
| 2025-02-21 | 50.74 | $3.78 | 9500 |
| 2025-02-20 | 51.64 | $3.86 | 12500 |
| 2025-02-19 | 52.69 | $4.13 | 54343 |
| 2025-02-18 | 53.80 | $3.50 | 27600 |
| 2025-02-14 | 54.34 | $3.06 | 48421 |
| 2025-02-13 | 54.41 | $3.55 | 7188 |
| 2025-02-12 | 54.81 | $3.82 | 6500 |
| 2025-02-11 | 55.34 | $4.01 | 8800 |
| 2025-02-10 | 55.97 | $4.48 | 21122 |
| 2025-02-07 | 56.63 | $3.90 | 26909 |
| 2025-02-06 | 56.77 | $3.87 | 48440 |
| 2025-02-05 | 56.92 | $4.49 | 130387 |
| 2025-02-04 | 57.35 | $4.16 | 17000 |
| 2025-02-03 | 56.64 | $4.80 | 27702 |
| 2025-01-31 | 56.17 | $6.12 | 7000 |
| 2025-01-30 | 56.17 | $6.72 | 25224 |
| 2025-01-29 | 56.51 | $6.97 | 1109 |
| 2025-01-28 | 57.01 | $7.07 | 8400 |
| 2025-01-27 | 57.55 | $7.15 | 5600 |
| 2025-01-24 | 58.30 | $7.21 | 44800 |
| 2025-01-23 | 59.08 | $6.80 | 1158 |
| 2025-01-22 | 57.68 | $6.87 | 10961 |
| 2025-01-21 | 56.21 | $6.84 | 3400 |
| 2025-01-17 | 54.62 | $7.35 | 16500 |
| 2025-01-16 | 52.95 | $6.40 | 29830 |
| 2025-01-15 | 50.92 | $6.60 | 402444 |
| 2025-01-14 | 48.79 | $6.60 | 70948 |
| 2025-01-13 | 46.53 | $6.72 | 47793 |
| 2025-01-10 | 44.18 | $10.91 | 4726 |
| 2025-01-08 | 45.12 | $10.92 | 3105 |
| 2025-01-07 | 46.11 | $10.91 | 2134 |
| 2025-01-06 | 47.72 | $10.94 | 2331 |
| 2025-01-03 | 49.05 | $10.91 | 500 |
| 2025-01-02 | 50.84 | $10.99 | 200 |
| 2024-12-31 | 50.88 | $10.92 | 2655 |
| 2024-12-30 | 51.81 | $10.92 | 12244 |
| 2024-12-27 | 52.79 | $10.92 | 4276 |
| 2024-12-26 | 53.50 | $10.93 | 62900 |
| 2024-12-24 | 53.93 | $10.93 | 201 |
| 2024-12-23 | 54.96 | $10.93 | 104313 |
| 2024-12-20 | 56.05 | $10.92 | — |
| 2024-12-19 | 57.36 | $10.92 | — |
| 2024-12-18 | 58.74 | $10.92 | — |
| 2024-12-17 | 60.20 | $10.92 | 531800 |
| 2024-12-16 | 61.73 | $10.95 | 16900 |
| 2024-12-13 | 62.41 | $10.95 | 2931 |
| 2024-12-12 | 63.38 | $10.94 | 170687 |
| 2024-12-11 | 64.54 | $10.93 | 1400 |
| 2024-12-10 | 65.91 | $10.96 | 300 |
| 2024-12-09 | 66.24 | $10.96 | — |
| 2024-12-06 | 66.59 | $10.96 | 15290 |
| 2024-12-05 | 66.97 | $10.98 | 7306 |
| 2024-12-04 | 66.11 | $10.95 | 6000 |
| 2024-12-03 | 65.36 | $10.92 | 33372 |
| 2024-12-02 | 64.57 | $10.91 | — |
| 2024-11-29 | 64.28 | $10.91 | 122 |
| 2024-11-27 | 63.97 | $10.92 | 949 |
| 2024-11-26 | 63.65 | $10.89 | 10521 |
| 2024-11-25 | 63.68 | $10.88 | 7835 |
| 2024-11-22 | 63.88 | $10.89 | — |
| 2024-11-21 | 63.38 | $10.89 | — |
| 2024-11-20 | 62.85 | $10.89 | 525 |
| 2024-11-19 | 62.30 | $10.89 | 1050 |
| 2024-11-18 | 61.71 | $10.89 | 4821 |
| 2024-11-15 | 61.09 | $10.88 | 1500 |
| 2024-11-14 | 60.54 | $10.87 | 115003 |
| 2024-11-13 | 60.07 | $10.85 | — |
| 2024-11-12 | 59.82 | $10.85 | — |
| 2024-11-11 | 59.56 | $10.85 | — |
| 2024-11-08 | 59.29 | $10.85 | — |
| 2024-11-07 | 59.00 | $10.85 | — |
| 2024-11-06 | 58.70 | $10.86 | 800 |
| 2024-11-05 | 57.82 | $10.87 | 10100 |
| 2024-11-04 | 56.89 | $10.86 | 820 |
| 2024-11-01 | 56.00 | $10.86 | 134000 |
| 2024-10-31 | 55.06 | $10.86 | — |
| 2024-10-30 | 54.07 | $10.86 | — |
| 2024-10-29 | 53.02 | $10.86 | 16500 |
| 2024-10-28 | 51.93 | $10.84 | — |
| 2024-10-25 | 50.92 | $10.84 | 115028 |
| 2024-10-24 | 49.85 | $10.83 | — |
| 2024-10-23 | 48.81 | $10.83 | 9300 |
| 2024-10-22 | 47.71 | $10.83 | 1334 |
| 2024-10-21 | 46.64 | $10.83 | 4500 |
| 2024-10-18 | 45.50 | $10.84 | 81243 |
| 2024-10-17 | 44.38 | $10.81 | 849 |
| 2024-10-16 | 43.36 | $10.84 | 480830 |
| 2024-10-15 | 42.29 | $10.80 | 100043 |
| 2024-10-14 | 41.55 | $10.80 | 1205 |
| 2024-10-11 | 40.77 | $10.82 | 609 |
| 2024-10-10 | 39.95 | $10.79 | 250009 |
| 2024-10-09 | 39.43 | $10.79 | 8100 |
| 2024-10-08 | 38.88 | $10.77 | — |
| 2024-10-07 | 38.72 | $10.77 | 202600 |
| 2024-10-04 | 38.55 | $10.75 | — |
| 2024-10-03 | 38.68 | $10.75 | — |
| 2024-10-02 | 38.82 | $10.75 | — |
| 2024-10-01 | 38.97 | $10.75 | 100 |
| 2024-09-30 | 39.12 | $10.75 | — |
| 2024-09-27 | 39.28 | $10.75 | 2611 |
| 2024-09-26 | 39.46 | $10.75 | 2105 |
| 2024-09-25 | 39.64 | $10.74 | 80700 |
| 2024-09-24 | 39.95 | $10.74 | 25629 |
| 2024-09-23 | 40.29 | $10.73 | 45108 |
| 2024-09-20 | 40.76 | $10.73 | 5200 |
| 2024-09-19 | 41.02 | $10.73 | 1425 |
| 2024-09-18 | 41.29 | $10.72 | 617 |
| 2024-09-17 | 41.69 | $10.70 | 500 |
| 2024-09-16 | 42.33 | $10.72 | — |
| 2024-09-13 | 42.56 | $10.72 | — |
| 2024-09-12 | 42.81 | $10.72 | 2663 |
| 2024-09-11 | 43.06 | $10.70 | — |
| 2024-09-10 | 43.52 | $10.70 | 285133 |
| 2024-09-09 | 44.01 | $10.69 | 1011 |
| 2024-09-06 | 44.52 | $10.61 | 2015 |
| 2024-09-05 | 45.57 | $10.69 | — |
| 2024-09-04 | 44.79 | $10.69 | — |
| 2024-09-03 | 43.98 | $10.69 | 9001 |
| 2024-08-30 | 43.11 | $10.66 | — |
| 2024-08-29 | 42.42 | $10.66 | 538 |
| 2024-08-28 | 41.69 | $10.66 | 1213 |
| 2024-08-27 | 40.92 | $10.66 | 822 |
| 2024-08-26 | 40.10 | $10.67 | — |
| 2024-08-23 | 39.02 | $10.67 | 24800 |
| 2024-08-22 | 37.87 | $10.66 | — |
| 2024-08-21 | 36.90 | $10.66 | 8521 |
| 2024-08-20 | 35.89 | $10.71 | 8211 |
| 2024-08-19 | 34.81 | $10.66 | 27735 |
| 2024-08-16 | 33.48 | $10.63 | 508 |
| 2024-08-15 | 33.97 | $10.63 | 5100 |
| 2024-08-14 | 34.49 | $10.63 | — |
| 2024-08-13 | 35.04 | $10.63 | 2000 |
| 2024-08-12 | 35.62 | $10.67 | 1100 |
| 2024-08-09 | 35.09 | $10.63 | — |
| 2024-08-08 | 35.11 | $10.63 | — |
| 2024-08-07 | 35.12 | $10.63 | 1001 |
| 2024-08-06 | 35.13 | $10.62 | — |
| 2024-08-05 | 35.30 | $10.62 | — |
| 2024-08-02 | 35.47 | $10.62 | — |
| 2024-08-01 | 35.66 | $10.62 | 1242 |
| 2024-07-31 | 35.85 | $10.63 | — |
| 2024-07-30 | 35.79 | $10.63 | 505 |
| 2024-07-29 | 35.74 | $10.60 | — |
| 2024-07-26 | 36.19 | $10.60 | — |
| 2024-07-25 | 36.67 | $10.60 | 300 |
| 2024-07-24 | 37.18 | $10.58 | 2002 |
| 2024-07-23 | 37.98 | $10.60 | 751 |
| 2024-07-18 | 38.60 | $10.58 | 6 |
| 2024-07-16 | 39.54 | $10.58 | 2849 |
| 2024-07-15 | 40.52 | $10.63 | 160 |
| 2024-07-12 | 40.33 | $10.63 | 2616 |
| 2024-07-11 | 40.13 | $10.58 | 1592 |
| 2024-07-10 | 40.54 | $10.58 | 200 |
| 2024-07-09 | 40.97 | $10.57 | 151204 |
| 2024-07-08 | 41.56 | $10.58 | 249970 |
| 2024-07-05 | 42.84 | $10.58 | 802 |
| 2024-07-03 | 43.91 | $10.58 | 105 |
| 2024-07-02 | 44.76 | $10.55 | 597 |
| 2024-06-28 | 46.19 | $10.55 | 102813 |
| 2024-06-27 | 47.70 | $10.55 | 2983 |
| 2024-06-26 | 49.28 | $10.61 | 1454 |
| 2024-06-25 | 50.95 | $10.60 | 1799 |
| 2024-06-24 | 51.24 | $10.58 | 1318 |
| 2024-06-21 | 51.83 | $10.58 | 885 |
| 2024-06-20 | 51.69 | $10.56 | 3560 |
| 2024-06-17 | 51.54 | $10.54 | 16372 |
| 2024-06-14 | 51.77 | $10.56 | 103 |
| 2024-06-11 | 51.12 | $10.55 | 7696 |
| 2024-06-10 | 50.55 | $10.55 | 941 |
| 2024-06-07 | 49.94 | $10.55 | 948 |
| 2024-06-05 | 49.31 | $10.56 | 8229 |
| 2024-06-04 | 48.64 | $10.54 | 189 |
| 2024-06-03 | 48.14 | $10.54 | 2105 |
| 2024-05-31 | 47.62 | $10.54 | 202 |
| 2024-05-30 | 47.07 | $10.54 | 225 |
| 2024-05-28 | 46.49 | $10.54 | 138783 |
| 2024-05-24 | 45.88 | $10.53 | 23663 |
| 2024-05-23 | 45.24 | $10.54 | 6175 |
| 2024-05-22 | 44.75 | $10.52 | 19063 |
| 2024-05-21 | 44.44 | $10.52 | 6577 |
| 2024-05-20 | 44.11 | $10.52 | 20343 |
| 2024-05-17 | 43.76 | $10.50 | 7182 |
| 2024-05-16 | 43.60 | $10.50 | 10930 |
| 2024-05-15 | 43.44 | $10.50 | 12349 |
| 2024-05-14 | 43.26 | $10.50 | 10305 |
| 2024-05-13 | 43.40 | $10.50 | 19437 |
| 2024-05-10 | 41.91 | $10.50 | 113367 |
| 2024-05-09 | 40.35 | $10.49 | 9983 |
| 2024-05-08 | 38.71 | $10.50 | 48264 |
| 2024-05-07 | 37.03 | $10.50 | 34841 |
| 2024-05-06 | 35.27 | $10.48 | 13108 |
| 2024-05-03 | 34.56 | $10.49 | 118925 |
| 2024-05-02 | 33.81 | $10.48 | 4710 |
| 2024-05-01 | 33.35 | $10.48 | 6760 |
| 2024-04-30 | 32.87 | $10.48 | 53249 |
| 2024-04-29 | 32.37 | $10.48 | 6237 |
| 2024-04-26 | 32.01 | $10.48 | 10116 |
| 2024-04-25 | 31.62 | $10.47 | 59942 |
| 2024-04-24 | 31.39 | $10.47 | 8021 |
| 2024-04-23 | 31.15 | $10.47 | 4644 |
| 2024-04-22 | 30.53 | $10.47 | 2769 |
| 2024-04-19 | 29.88 | $10.47 | 26391 |
| 2024-04-18 | 29.20 | $10.46 | 4898 |
| 2024-04-17 | 28.61 | $10.45 | 2652 |
| 2024-04-16 | 28.14 | $10.45 | 3811 |
| 2024-04-15 | 27.64 | $10.45 | 4238 |
| 2024-04-12 | 27.12 | $10.46 | 4489 |
| 2024-04-11 | 26.56 | $10.44 | 2002 |
| 2024-04-10 | 26.24 | $10.44 | 8629 |
| 2024-04-09 | 25.90 | $10.44 | 2246 |
| 2024-04-08 | 25.55 | $10.48 | 1512 |
| 2024-04-05 | 25.17 | $10.43 | 515 |
| 2024-04-04 | 25.46 | $10.42 | 2017 |
| 2024-04-03 | 25.92 | $10.43 | 50 |
| 2024-04-02 | 26.29 | $10.43 | 4644 |
| 2024-04-01 | 26.68 | $10.41 | 22117 |
| 2024-03-27 | 27.56 | $10.41 | 4369 |
| 2024-03-26 | 28.49 | $10.41 | 3591 |
| 2024-03-25 | 29.47 | $10.42 | 3647 |
| 2024-03-21 | 30.99 | $10.40 | 16724 |
| 2024-03-20 | 32.59 | $10.42 | 1583 |
| 2024-03-19 | 33.92 | $10.44 | 67253 |
| 2024-03-18 | 35.14 | $10.43 | 5587 |
| 2024-03-15 | 36.73 | $10.43 | 535 |
| 2024-03-14 | 38.13 | $10.43 | 725 |
| 2024-03-12 | 39.52 | $10.46 | 166735 |
| 2024-03-11 | 40.79 | $10.45 | 357695 |
| 2024-03-08 | 42.26 | $10.44 | 8535 |
| 2024-03-07 | 43.45 | $10.41 | 702 |
| 2024-03-06 | 45.11 | $10.43 | 747 |
| 2024-03-05 | 45.78 | $10.43 | 203247 |
| 2024-03-04 | 46.49 | $10.43 | 1052 |
| 2024-02-29 | 46.48 | $10.37 | 3051 |
| 2024-02-28 | 47.36 | $10.36 | 3444 |
| 2024-02-27 | 48.28 | $10.38 | 3996 |
| 2024-02-26 | 49.26 | $10.36 | 5708 |
| 2024-02-23 | 50.60 | $10.36 | 614 |
| 2024-02-22 | 52.36 | $10.35 | — |
| 2024-02-21 | 54.40 | $10.35 | — |
| 2024-02-20 | 56.55 | $10.35 | — |
| 2024-02-16 | 58.82 | $10.35 | 49428 |
| 2024-02-15 | 61.20 | $10.35 | 102277 |
| 2024-02-14 | 63.49 | $10.36 | 6848 |
| 2024-02-13 | 65.67 | $10.36 | 194240 |
| 2024-02-12 | 67.98 | $10.36 | 101509 |
| 2024-02-09 | 70.40 | $10.36 | 429784 |
| 2024-02-08 | 72.95 | $10.44 | — |
| 2024-02-07 | 72.97 | $10.44 | 1529 |
| 2024-02-06 | 72.99 | $10.36 | — |
| 2024-02-05 | 73.63 | $10.36 | — |
| 2024-02-02 | 74.30 | $10.36 | — |
| 2024-02-01 | 75.01 | $10.36 | — |
| 2024-01-31 | 75.75 | $10.36 | 52989 |
| 2024-01-30 | 76.54 | $10.33 | 12546 |
| 2024-01-29 | 77.55 | $10.35 | 7103 |
| 2024-01-26 | 77.84 | $10.35 | — |
| 2024-01-25 | 78.14 | $10.35 | 6423 |
| 2024-01-24 | 78.46 | $10.35 | — |
| 2024-01-23 | 78.80 | $10.35 | — |
| 2024-01-22 | 79.15 | $10.35 | — |
| 2024-01-19 | 79.52 | $10.35 | 23471 |
| 2024-01-18 | 79.92 | $10.36 | 35668 |
| 2024-01-17 | 80.02 | $10.36 | — |
| 2024-01-16 | 80.13 | $10.36 | — |
| 2024-01-12 | 80.25 | $10.36 | 400 |
| 2024-01-11 | 80.37 | $10.36 | 100616 |
| 2024-01-10 | 80.50 | $10.35 | — |
| 2024-01-09 | 80.74 | $10.35 | 380 |
| 2024-01-08 | 80.99 | $10.35 | 4692 |
| 2024-01-05 | 81.25 | $10.35 | 54387 |
| 2024-01-04 | 81.56 | $10.32 | 338 |
| 2024-01-03 | 81.98 | $10.32 | — |
| 2024-01-02 | 82.42 | $10.32 | — |
| 2023-12-29 | 82.89 | $10.32 | 16113 |
| 2023-12-28 | 83.38 | $10.32 | — |
| 2023-12-27 | 84.18 | $10.32 | 12092 |
| 2023-12-26 | 85.02 | $10.35 | — |
| 2023-12-22 | 85.26 | $10.35 | — |
| 2023-12-21 | 85.51 | $10.35 | — |
| 2023-12-20 | 85.78 | $10.35 | 258 |
| 2023-12-19 | 86.06 | $10.31 | 77108 |
| 2023-12-18 | 86.44 | $10.30 | 8454 |
| 2023-12-15 | 86.87 | $10.30 | 100 |
| 2023-12-14 | 87.13 | $10.30 | 44701 |
| 2023-12-13 | 87.40 | $10.31 | 106 |
| 2023-12-12 | 87.51 | $10.30 | 80110 |
| 2023-12-11 | 87.64 | $10.28 | 1297 |
| 2023-12-08 | 87.80 | $10.28 | 29785 |
| 2023-12-07 | 87.98 | $10.29 | 77325 |
| 2023-12-06 | 88.00 | $10.29 | 13686 |
| 2023-12-05 | 88.03 | $10.28 | 1155 |
| 2023-12-04 | 88.07 | $10.28 | 37252 |
| 2023-12-01 | 88.11 | $10.30 | — |
| 2023-11-30 | 87.88 | $10.30 | 8013 |
| 2023-11-29 | 87.64 | $10.28 | 211448 |
| 2023-11-28 | 87.40 | $10.27 | 210440 |
| 2023-11-27 | 87.15 | $10.27 | — |
| 2023-11-24 | 86.88 | $10.27 | — |
| 2023-11-22 | 86.60 | $10.27 | 151 |
| 2023-11-21 | 86.30 | $10.26 | 19297 |
| 2023-11-20 | 85.99 | $10.25 | 80883 |
| 2023-11-17 | 85.67 | $10.25 | 2230 |
| 2023-11-16 | 85.33 | $10.24 | 444 |
| 2023-11-15 | 84.98 | $10.25 | 100534 |
| 2023-11-14 | 84.62 | $10.24 | — |
| 2023-11-13 | 84.24 | $10.24 | — |
| 2023-11-10 | 83.85 | $10.24 | — |
| 2023-11-09 | 83.44 | $10.24 | — |
| 2023-11-08 | 83.00 | $10.24 | — |
| 2023-11-07 | 82.55 | $10.24 | 638 |
| 2023-11-06 | 82.07 | $10.27 | 127 |
| 2023-11-03 | 81.38 | $10.27 | 100 |
| 2023-11-02 | 80.65 | $10.23 | 81532 |
| 2023-11-01 | 79.89 | $10.23 | 1328 |
| 2023-10-31 | 79.09 | $10.23 | 18496 |
| 2023-10-30 | 78.25 | $10.23 | 106758 |
| 2023-10-27 | 77.36 | $10.22 | 151704 |
| 2023-10-26 | 76.43 | $10.21 | — |
| 2023-10-25 | 75.45 | $10.21 | — |
| 2023-10-24 | 74.42 | $10.21 | — |
| 2023-10-23 | 73.34 | $10.21 | 4666 |
| 2023-10-20 | 72.20 | $10.21 | 851 |
| 2023-10-19 | 71.00 | $10.22 | 277 |
| 2023-10-18 | 69.70 | $10.25 | — |
| 2023-10-17 | 68.23 | $10.25 | 2102 |
| 2023-10-16 | 66.68 | $10.25 | — |
| 2023-10-13 | 65.03 | $10.25 | 217 |
| 2023-10-12 | 63.28 | $10.21 | 10058 |
| 2023-10-11 | 61.44 | $10.20 | 704 |
| 2023-10-10 | 59.51 | $10.20 | 1090 |
| 2023-10-09 | 57.48 | $10.20 | 1000 |
| 2023-10-06 | 55.34 | $10.21 | 200 |
| 2023-10-05 | 53.06 | $10.21 | 913 |
| 2023-10-04 | 50.66 | $10.20 | — |
| 2023-10-03 | 48.14 | $10.20 | 539 |
| 2023-10-02 | 45.48 | $10.20 | — |
| 2023-09-29 | 42.69 | $10.20 | — |
| 2023-09-28 | 39.74 | $10.20 | — |
| 2023-09-27 | 36.65 | $10.20 | 4733 |
| 2023-09-26 | 33.38 | $10.19 | — |
| 2023-09-25 | 29.95 | $10.19 | 1000 |
| 2023-09-22 | 26.34 | $10.18 | 1600 |
| 2023-09-21 | 22.54 | $10.18 | 63431 |
| 2023-09-20 | 18.53 | $10.15 | 100 |
| 2023-09-19 | 14.32 | $10.16 | 20959 |
| 2023-09-18 | 9.89 | $10.16 | 703 |
| 2023-09-15 | 5.22 | $10.20 | 8841 |
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