Is Brera Holdings PLC Class B Ordinary Shares (BREA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brera Holdings PLC Class B Ordinary Shares (BREA) research center and poll results.
NASDAQ : BREA
Brera Holdings PLC Class B Ordinary Shares
$25.2 USD
$0.48 (1.94%)
- Volume
- 1.3M
- Average Volume
- 1.05M
- Market Capitalization
- $60.85M
- P/E Ratio
- -57.97
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $52.95
- Year Low
- $5.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.70
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
14.58
2025-10-30
Close Price
$10.51
Vol: 454875
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
5.90
Average
9.68
Maximum
26.75
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-10-30 | 14.58 | $10.51 | 454875 |
| 2025-10-29 | 15.31 | $12.42 | 431729 |
| 2025-10-28 | 15.93 | $13.13 | 688985 |
| 2025-10-27 | 16.77 | $13.39 | 848391 |
| 2025-10-24 | 17.62 | $12.01 | 887248 |
| 2025-10-23 | 18.26 | $11.41 | 10.6M |
| 2025-10-22 | 18.97 | $8.35 | 2.5M |
| 2025-10-21 | 19.87 | $9.61 | 683491 |
| 2025-10-20 | 20.64 | $11.81 | 605026 |
| 2025-10-17 | 20.98 | $11.62 | 463516 |
| 2025-10-16 | 21.23 | $12.02 | 552178 |
| 2025-10-15 | 21.88 | $14.54 | 506902 |
| 2025-10-14 | 21.53 | $14.69 | 410471 |
| 2025-10-13 | 21.18 | $15.52 | 459841 |
| 2025-10-10 | 20.74 | $16.94 | 320058 |
| 2025-10-09 | 20.26 | $18.76 | 864850 |
| 2025-10-08 | 19.66 | $19.25 | 472787 |
| 2025-10-07 | 19.00 | $18.78 | 503061 |
| 2025-10-06 | 18.36 | $21.91 | 873093 |
| 2025-10-03 | 17.56 | $24.88 | 493811 |
| 2025-10-02 | 16.63 | $25.20 | 1.4M |
| 2025-10-01 | 15.67 | $24.72 | 1.5M |
| 2025-09-30 | 14.74 | $30.00 | 2.2M |
| 2025-09-29 | 13.52 | $30.40 | 1.9M |
| 2025-09-26 | 12.31 | $24.71 | 1.5M |
| 2025-09-25 | 11.39 | $25.65 | 1.6M |
| 2025-09-24 | 10.42 | $26.36 | 2.9M |
| 2025-09-23 | 9.43 | $25.12 | 3.3M |
| 2025-09-22 | 8.49 | $18.60 | 3.7M |
| 2025-09-19 | 7.88 | $16.60 | 22.2M |
| 2025-09-18 | 7.37 | $24.90 | 16.6M |
| 2025-09-17 | 6.44 | $7.65 | 110517 |
| 2025-09-16 | 6.39 | $7.58 | 4.5M |
| 2025-09-15 | 6.34 | $6.85 | 27300 |
| 2025-09-12 | 6.33 | $7.35 | 32542 |
| 2025-09-11 | 6.31 | $6.59 | 16000 |
| 2025-09-10 | 6.31 | $6.20 | 15338 |
| 2025-09-09 | 6.33 | $5.96 | 5700 |
| 2025-09-08 | 6.36 | $5.95 | 10014 |
| 2025-09-05 | 6.40 | $6.27 | 11700 |
| 2025-09-04 | 6.40 | $6.00 | 1737 |
| 2025-09-03 | 6.41 | $5.99 | 7190 |
| 2025-09-02 | 6.45 | $5.71 | 10800 |
| 2025-08-29 | 6.49 | $6.14 | 8414 |
| 2025-08-28 | 6.49 | $6.33 | 9347 |
| 2025-08-27 | 6.50 | $6.21 | 6023 |
| 2025-08-26 | 6.53 | $6.50 | 1600 |
| 2025-08-25 | 6.54 | $6.37 | 4300 |
| 2025-08-22 | 6.55 | $6.48 | 1300 |
| 2025-08-21 | 6.54 | $6.43 | 512 |
| 2025-08-20 | 6.55 | $6.33 | 700 |
| 2025-08-19 | 6.58 | $6.50 | 3944 |
| 2025-08-18 | 6.60 | $6.66 | 1338 |
| 2025-08-15 | 6.59 | $6.65 | 432 |
| 2025-08-14 | 6.60 | $6.83 | 5425 |
| 2025-08-13 | 6.59 | $6.78 | 5231 |
| 2025-08-12 | 6.63 | $6.55 | 6347 |
| 2025-08-11 | 6.63 | $6.53 | 5788 |
| 2025-08-08 | 6.65 | $6.80 | 22758 |
| 2025-08-07 | 6.63 | $6.19 | 3716 |
| 2025-08-06 | 6.63 | $6.22 | 3277 |
| 2025-08-05 | 6.67 | $6.75 | 3100 |
| 2025-08-04 | 6.76 | $6.56 | 7200 |
| 2025-08-01 | 6.81 | $6.22 | 2106 |
| 2025-07-31 | 6.89 | $6.52 | 23722 |
| 2025-07-30 | 6.94 | $6.78 | 16100 |
| 2025-07-29 | 6.97 | $6.60 | 22900 |
| 2025-07-28 | 7.02 | $6.61 | 34254 |
| 2025-07-25 | 7.04 | $6.31 | 8611 |
| 2025-07-24 | 7.06 | $6.57 | 17326 |
| 2025-07-23 | 7.07 | $6.96 | 4107 |
| 2025-07-22 | 7.09 | $6.89 | 11100 |
| 2025-07-21 | 7.12 | $6.53 | 9100 |
| 2025-07-18 | 7.19 | $6.74 | 3541 |
| 2025-07-17 | 7.20 | $6.69 | 20542 |
| 2025-07-16 | 7.17 | $7.50 | 24600 |
| 2025-07-15 | 7.11 | $6.68 | 7900 |
| 2025-07-14 | 7.11 | $6.78 | 17126 |
| 2025-07-11 | 7.12 | $6.58 | 24600 |
| 2025-07-10 | 7.13 | $6.14 | 43736 |
| 2025-07-09 | 7.17 | $7.00 | 32953 |
| 2025-07-08 | 7.18 | $8.55 | 25696 |
| 2025-07-07 | 7.12 | $7.61 | 12516 |
| 2025-07-03 | 7.09 | $7.69 | 4600 |
| 2025-07-02 | 7.06 | $7.55 | 12045 |
| 2025-07-01 | 7.01 | $7.43 | 5136 |
| 2025-06-30 | 6.98 | $7.60 | 13800 |
| 2025-06-27 | 6.94 | $7.00 | 18600 |
| 2025-06-26 | 6.93 | $6.76 | 57854 |
| 2025-06-25 | 6.94 | $6.70 | 28711 |
| 2025-06-24 | 6.93 | $7.30 | 24582 |
| 2025-06-23 | 6.91 | $7.60 | 24000 |
| 2025-06-20 | 6.88 | $7.87 | 37944 |
| 2025-06-18 | 6.83 | $6.90 | 25410 |
| 2025-06-17 | 6.84 | $6.13 | 2860 |
| 2025-06-16 | 6.87 | $6.33 | 22040 |
| 2025-06-13 | 6.89 | $6.69 | 5680 |
| 2025-06-12 | 6.88 | $7.00 | 5955 |
| 2025-06-11 | 6.85 | $6.76 | 30990 |
| 2025-06-10 | 6.85 | $6.87 | 17490 |
| 2025-06-09 | 6.85 | $7.28 | 2670 |
| 2025-06-06 | 6.82 | $7.25 | 8154 |
| 2025-06-05 | 6.81 | $7.10 | 14590 |
| 2025-06-04 | 6.81 | $7.03 | 30612 |
| 2025-06-03 | 6.81 | $6.68 | 3185 |
| 2025-06-02 | 6.84 | $6.80 | 3980 |
| 2025-05-30 | 6.87 | $6.70 | 5607 |
| 2025-05-29 | 6.89 | $6.90 | 10650 |
| 2025-05-28 | 6.89 | $6.85 | 7030 |
| 2025-05-27 | 6.90 | $6.56 | 15672 |
| 2025-05-23 | 6.94 | $6.80 | 4514 |
| 2025-05-22 | 6.95 | $7.00 | 4058 |
| 2025-05-21 | 6.94 | $6.94 | 4830 |
| 2025-05-20 | 6.94 | $7.08 | 18361 |
| 2025-05-19 | 6.91 | $6.78 | 1303 |
| 2025-05-16 | 6.90 | $6.71 | 7640 |
| 2025-05-15 | 6.89 | $6.60 | 5457 |
| 2025-05-14 | 6.89 | $6.40 | 16620 |
| 2025-05-13 | 6.91 | $6.63 | 5720 |
| 2025-05-12 | 6.93 | $6.87 | 5490 |
| 2025-05-09 | 6.93 | $6.72 | 3800 |
| 2025-05-08 | 6.93 | $7.05 | 5931 |
| 2025-05-07 | 6.93 | $7.00 | 3105 |
| 2025-05-06 | 6.94 | $7.07 | 3830 |
| 2025-05-05 | 6.91 | $7.36 | 5120 |
| 2025-05-02 | 6.88 | $7.36 | 3240 |
| 2025-05-01 | 6.85 | $7.10 | 6253 |
| 2025-04-30 | 6.84 | $7.01 | 1963 |
| 2025-04-29 | 6.83 | $7.00 | 2070 |
| 2025-04-28 | 6.81 | $7.30 | 11710 |
| 2025-04-25 | 6.78 | $6.94 | 2890 |
| 2025-04-24 | 6.79 | $6.83 | 6192 |
| 2025-04-23 | 6.80 | $6.98 | 14270 |
| 2025-04-22 | 6.80 | $6.57 | 23362 |
| 2025-04-21 | 6.82 | $6.57 | 8516 |
| 2025-04-17 | 6.84 | $6.50 | 5265 |
| 2025-04-16 | 6.87 | $6.50 | 5713 |
| 2025-04-15 | 6.89 | $6.84 | 3340 |
| 2025-04-14 | 6.86 | $6.95 | 4853 |
| 2025-04-11 | 6.84 | $6.98 | 1705 |
| 2025-04-10 | 6.83 | $6.75 | 5765 |
| 2025-04-09 | 6.85 | $7.00 | 5445 |
| 2025-04-08 | 6.85 | $7.10 | 21201 |
| 2025-04-07 | 6.83 | $6.50 | 5280 |
| 2025-04-04 | 6.88 | $6.80 | 3423 |
| 2025-04-03 | 6.85 | $6.73 | 4193 |
| 2025-04-02 | 6.83 | $6.94 | 16561 |
| 2025-04-01 | 6.79 | $6.80 | 135470 |
| 2025-03-31 | 6.76 | $6.54 | 10620 |
| 2025-03-28 | 6.74 | $6.80 | 2470 |
| 2025-03-27 | 6.73 | $7.05 | 1434 |
| 2025-03-26 | 6.72 | $7.00 | 7563 |
| 2025-03-25 | 6.71 | $7.00 | 6560 |
| 2025-03-24 | 6.83 | $7.00 | 4983 |
| 2025-03-21 | 6.80 | $7.03 | 27300 |
| 2025-03-20 | 6.77 | $7.05 | 48664 |
| 2025-03-19 | 6.74 | $6.88 | 131212 |
| 2025-03-18 | 6.73 | $6.30 | 45855 |
| 2025-03-17 | 6.72 | $6.57 | 2800 |
| 2025-03-14 | 6.70 | $6.75 | 3243 |
| 2025-03-13 | 6.68 | $7.24 | 4390 |
| 2025-03-12 | 6.63 | $6.90 | 5422 |
| 2025-03-11 | 6.59 | $6.62 | 5479 |
| 2025-03-10 | 6.57 | $7.65 | 40090 |
| 2025-03-07 | 6.51 | $6.15 | 7922 |
| 2025-03-06 | 6.53 | $6.30 | 11109 |
| 2025-03-05 | 6.54 | $6.07 | 18522 |
| 2025-03-04 | 6.56 | $6.39 | 18070 |
| 2025-03-03 | 6.56 | $6.12 | 24580 |
| 2025-02-28 | 6.60 | $6.60 | 15563 |
| 2025-02-27 | 6.63 | $6.80 | 32713 |
| 2025-02-26 | 6.66 | $6.78 | 147834 |
| 2025-02-25 | 6.69 | $9.41 | 7.7M |
| 2025-02-24 | 6.58 | $6.31 | 473700 |
| 2025-02-21 | 6.64 | $6.50 | 7862 |
| 2025-02-20 | 6.67 | $6.49 | 4970 |
| 2025-02-19 | 6.73 | $6.58 | 24410 |
| 2025-02-18 | 6.79 | $6.10 | 1681 |
| 2025-02-14 | 6.88 | $6.25 | 1423 |
| 2025-02-13 | 6.97 | $6.30 | 2860 |
| 2025-02-12 | 7.05 | $6.30 | 5668 |
| 2025-02-11 | 7.14 | $6.10 | 1490 |
| 2025-02-10 | 7.23 | $6.20 | 9070 |
| 2025-02-07 | 7.31 | $6.41 | 1174 |
| 2025-02-06 | 7.42 | $6.50 | 1725 |
| 2025-02-05 | 7.51 | $6.65 | 2741 |
| 2025-02-04 | 7.60 | $6.40 | 6020 |
| 2025-02-03 | 7.71 | $6.43 | 6930 |
| 2025-01-31 | 7.78 | $6.83 | 4593 |
| 2025-01-30 | 7.85 | $7.32 | 5542 |
| 2025-01-29 | 7.85 | $7.32 | 2226 |
| 2025-01-28 | 7.90 | $7.40 | 1580 |
| 2025-01-27 | 7.93 | $7.20 | 4102 |
| 2025-01-24 | 8.07 | $7.47 | 3404 |
| 2025-01-23 | 8.05 | $7.19 | 6790 |
| 2025-01-22 | 8.08 | $7.60 | 2933 |
| 2025-01-21 | 8.02 | $7.80 | 3724 |
| 2025-01-17 | 7.95 | $7.96 | 5175 |
| 2025-01-16 | 7.90 | $7.99 | 3490 |
| 2025-01-15 | 7.84 | $7.90 | 4890 |
| 2025-01-14 | 7.79 | $8.10 | 6660 |
| 2025-01-13 | 7.72 | $7.90 | 11292 |
| 2025-01-10 | 7.66 | $7.90 | 38391 |
| 2025-01-08 | 7.62 | $8.57 | 86733 |
| 2025-01-07 | 7.53 | $8.24 | 12301 |
| 2025-01-06 | 7.42 | $8.50 | 28753 |
| 2025-01-03 | 7.32 | $8.50 | 42461 |
| 2025-01-02 | 7.25 | $7.85 | 56282 |
| 2024-12-31 | 7.21 | $8.23 | 618254 |
| 2024-12-30 | 7.21 | $7.39 | 27463 |
| 2024-12-27 | 7.26 | $8.34 | 79200 |
| 2024-12-26 | 7.19 | $8.00 | 181742 |
| 2024-12-24 | 7.11 | $10.00 | 1.3M |
| 2024-12-23 | 6.93 | $7.01 | 14970 |
| 2024-12-20 | 6.87 | $7.80 | 97070 |
| 2024-12-19 | 6.78 | $6.46 | 5265 |
| 2024-12-18 | 6.74 | $6.42 | 9674 |
| 2024-12-17 | 6.73 | $6.81 | 5820 |
| 2024-12-16 | 6.71 | $6.90 | 13975 |
| 2024-12-13 | 6.72 | $6.84 | 9281 |
| 2024-12-12 | 6.77 | $6.65 | 8590 |
| 2024-12-11 | 6.82 | $6.80 | 12754 |
| 2024-12-10 | 6.88 | $7.00 | 12394 |
| 2024-12-09 | 6.94 | $6.80 | 33457 |
| 2024-12-06 | 7.00 | $6.16 | 26870 |
| 2024-12-05 | 7.11 | $6.50 | 15972 |
| 2024-12-04 | 7.21 | $7.03 | 24280 |
| 2024-12-03 | 7.31 | $6.98 | 53933 |
| 2024-12-02 | 7.41 | $8.28 | 581320 |
| 2024-11-29 | 7.41 | $8.50 | 113373 |
| 2024-11-27 | 7.41 | $6.77 | 3459 |
| 2024-11-26 | 7.50 | $6.46 | 3330 |
| 2024-11-25 | 7.62 | $6.49 | 9980 |
| 2024-11-22 | 7.76 | $5.80 | 6495 |
| 2024-11-21 | 7.93 | $6.00 | 8266 |
| 2024-11-20 | 8.10 | $5.60 | 52954 |
| 2024-11-19 | 8.34 | $6.30 | 1459 |
| 2024-11-18 | 8.58 | $6.42 | 5669 |
| 2024-11-15 | 8.86 | $7.11 | 1223 |
| 2024-11-14 | 9.07 | $7.70 | 1854 |
| 2024-11-13 | 9.20 | $7.60 | 1403 |
| 2024-11-12 | 9.17 | $8.10 | 7520 |
| 2024-11-11 | 9.10 | $8.14 | 6813 |
| 2024-11-08 | 9.04 | $8.14 | 5761 |
| 2024-11-07 | 8.95 | $8.30 | 5302 |
| 2024-11-06 | 8.86 | $8.57 | 20620 |
| 2024-11-05 | 8.73 | $9.00 | 40690 |
| 2024-11-04 | 8.59 | $8.90 | 167720 |
| 2024-11-01 | 8.49 | $8.22 | 2479 |
| 2024-10-31 | 8.46 | $8.60 | 2980 |
| 2024-10-30 | 8.41 | $8.50 | 7440 |
| 2024-10-29 | 8.37 | $8.96 | 8110 |
| 2024-10-28 | 8.33 | $9.20 | 14901 |
| 2024-10-25 | 8.32 | $9.30 | 17105 |
| 2024-10-24 | 8.30 | $9.40 | 19822 |
| 2024-10-23 | 8.28 | $10.40 | 19820 |
| 2024-10-22 | 8.18 | $11.00 | 27330 |
| 2024-10-21 | 8.00 | $12.10 | 81470 |
| 2024-10-18 | 7.77 | $11.30 | 186134 |
| 2024-10-17 | 7.59 | $10.20 | 4.3M |
| 2024-10-16 | 7.46 | $6.97 | 1.3M |
| 2024-10-15 | 7.50 | $6.80 | 2340 |
| 2024-10-14 | 7.54 | $6.90 | 3312 |
| 2024-10-11 | 7.57 | $6.40 | 4090 |
| 2024-10-10 | 7.62 | $6.45 | 2212 |
| 2024-10-09 | 7.69 | $6.00 | 2416 |
| 2024-10-08 | 7.80 | $6.25 | 6190 |
| 2024-10-07 | 7.89 | $6.90 | 2407 |
| 2024-10-04 | 7.96 | $7.50 | 4770 |
| 2024-10-03 | 7.94 | $7.60 | 1801 |
| 2024-10-02 | 7.92 | $7.70 | 3681 |
| 2024-10-01 | 7.89 | $8.30 | 2282 |
| 2024-09-30 | 7.83 | $8.90 | 7992 |
| 2024-09-27 | 7.76 | $8.96 | 11020 |
| 2024-09-26 | 7.68 | $9.00 | 51171 |
| 2024-09-25 | 7.60 | $8.41 | 1.1M |
| 2024-09-24 | 7.66 | $7.30 | 1510 |
| 2024-09-23 | 7.65 | $7.51 | 850 |
| 2024-09-20 | 7.60 | $7.70 | 440 |
| 2024-09-19 | 7.54 | $7.70 | 3925 |
| 2024-09-18 | 7.47 | $7.71 | 2890 |
| 2024-09-17 | 7.40 | $7.51 | 460 |
| 2024-09-16 | 7.34 | $7.50 | 600 |
| 2024-09-13 | 7.28 | $7.50 | 1451 |
| 2024-09-12 | 7.20 | $7.82 | 920 |
| 2024-09-11 | 7.13 | $8.31 | 1430 |
| 2024-09-10 | 7.02 | $8.00 | 2631 |
| 2024-09-09 | 6.93 | $8.17 | 4959 |
| 2024-09-06 | 6.83 | $7.20 | 2764 |
| 2024-09-05 | 6.79 | $7.10 | 590 |
| 2024-09-04 | 6.71 | $7.20 | 650 |
| 2024-09-03 | 6.63 | $7.10 | 750 |
| 2024-08-30 | 6.58 | $7.50 | 860 |
| 2024-08-29 | 6.51 | $7.30 | 14230 |
| 2024-08-28 | 6.46 | $7.50 | 24489 |
| 2024-08-27 | 6.41 | $9.50 | 69340 |
| 2024-08-26 | 6.24 | $7.10 | 5020 |
| 2024-08-23 | 6.20 | $6.52 | 690 |
| 2024-08-22 | 6.21 | $6.50 | 802 |
| 2024-08-21 | 6.21 | $6.36 | 776 |
| 2024-08-20 | 6.21 | $6.33 | 340 |
| 2024-08-19 | 6.26 | $6.33 | 2030 |
| 2024-08-16 | 6.32 | $6.19 | 244 |
| 2024-08-15 | 6.35 | $6.00 | 812 |
| 2024-08-14 | 6.40 | $6.40 | 560 |
| 2024-08-13 | 6.44 | $6.00 | 1568 |
| 2024-08-12 | 6.49 | $6.22 | 520 |
| 2024-08-09 | 6.53 | $6.34 | 1150 |
| 2024-08-08 | 6.57 | $6.30 | 590 |
| 2024-08-07 | 6.62 | $5.60 | 1271 |
| 2024-08-06 | 6.72 | $5.59 | 1404 |
| 2024-08-05 | 6.82 | $6.00 | 5896 |
| 2024-08-02 | 6.90 | $6.04 | 391 |
| 2024-08-01 | 7.01 | $6.30 | 1115 |
| 2024-07-31 | 7.08 | $6.50 | 373 |
| 2024-07-30 | 7.13 | $6.10 | 3511 |
| 2024-07-29 | 7.22 | $6.45 | 2130 |
| 2024-07-26 | 7.31 | $6.65 | 2582 |
| 2024-07-25 | 7.38 | $6.50 | 4900 |
| 2024-07-24 | 7.44 | $6.41 | 8370 |
| 2024-07-23 | 7.49 | $7.36 | 243294 |
| 2024-07-22 | 7.53 | $7.37 | 18103 |
| 2024-07-19 | 7.57 | $6.80 | 575 |
| 2024-07-18 | 7.65 | $7.03 | 851 |
| 2024-07-17 | 7.67 | $7.21 | 311 |
| 2024-07-16 | 7.74 | $7.01 | 557 |
| 2024-07-15 | 7.85 | $7.01 | 2091 |
| 2024-07-12 | 7.98 | $7.15 | 1164 |
| 2024-07-11 | 8.11 | $7.35 | 1447 |
| 2024-07-10 | 8.24 | $7.50 | 1802 |
| 2024-07-09 | 8.35 | $7.70 | 341 |
| 2024-07-08 | 8.44 | $7.50 | 586 |
| 2024-07-05 | 8.56 | $8.20 | 1396 |
| 2024-07-03 | 8.66 | $7.88 | 169 |
| 2024-07-02 | 8.75 | $7.47 | 964 |
| 2024-07-01 | 8.87 | $7.81 | 1671 |
| 2024-06-28 | 8.97 | $8.30 | 1811 |
| 2024-06-27 | 9.07 | $8.00 | 3127 |
| 2024-06-26 | 9.17 | $7.80 | 811 |
| 2024-06-25 | 9.29 | $7.42 | 3432 |
| 2024-06-24 | 9.45 | $8.11 | 585 |
| 2024-06-21 | 9.58 | $8.10 | 2724 |
| 2024-06-20 | 9.74 | $8.42 | 1446 |
| 2024-06-18 | 9.87 | $7.50 | 7268 |
| 2024-06-17 | 10.03 | $8.48 | 3354 |
| 2024-06-14 | 10.17 | $9.35 | 537 |
| 2024-06-13 | 10.27 | $9.50 | 6083 |
| 2024-06-12 | 10.36 | $9.80 | 851 |
| 2024-06-11 | 10.43 | $9.87 | 402 |
| 2024-06-10 | 10.52 | $9.88 | 6500 |
| 2024-06-07 | 10.62 | $9.39 | 2537 |
| 2024-06-06 | 10.75 | $9.89 | 1383 |
| 2024-06-05 | 10.85 | $10.20 | 1098 |
| 2024-06-04 | 10.96 | $9.73 | 2291 |
| 2024-06-03 | 11.13 | $9.80 | 1185 |
| 2024-05-31 | 11.26 | $9.80 | 3246 |
| 2024-05-30 | 11.40 | $10.30 | 8988 |
| 2024-05-29 | 11.51 | $10.10 | 4027 |
| 2024-05-28 | 11.67 | $10.10 | 1401 |
| 2024-05-24 | 11.88 | $10.70 | 3319 |
| 2024-05-23 | 12.05 | $10.70 | 1705 |
| 2024-05-22 | 12.22 | $11.20 | 938 |
| 2024-05-21 | 12.36 | $11.20 | 10910 |
| 2024-05-20 | 12.49 | $10.70 | 1220 |
| 2024-05-17 | 12.59 | $11.20 | 1233 |
| 2024-05-16 | 12.68 | $11.40 | 2089 |
| 2024-05-15 | 12.75 | $11.30 | 1221 |
| 2024-05-14 | 12.82 | $11.20 | 2753 |
| 2024-05-13 | 12.93 | $11.70 | 1264 |
| 2024-05-10 | 13.05 | $11.70 | 2661 |
| 2024-05-09 | 13.21 | $12.00 | 1976 |
| 2024-05-08 | 13.34 | $12.00 | 2176 |
| 2024-05-07 | 13.43 | $12.40 | 1996 |
| 2024-05-06 | 13.52 | $13.00 | 2206 |
| 2024-05-03 | 13.57 | $12.50 | 2662 |
| 2024-05-02 | 13.61 | $12.50 | 3005 |
| 2024-05-01 | 13.66 | $12.50 | 7944 |
| 2024-04-30 | 13.68 | $13.40 | 2048 |
| 2024-04-29 | 13.63 | $14.30 | 3189 |
| 2024-04-26 | 13.56 | $14.00 | 1945 |
| 2024-04-25 | 13.51 | $14.10 | 6744 |
| 2024-04-24 | 13.39 | $14.00 | 1687 |
| 2024-04-23 | 13.31 | $13.90 | 6694 |
| 2024-04-22 | 13.34 | $12.70 | 8455 |
| 2024-04-19 | 13.42 | $12.90 | 5238 |
| 2024-04-18 | 13.58 | $12.80 | 4082 |
| 2024-04-17 | 13.83 | $12.70 | 4088 |
| 2024-04-16 | 14.04 | $13.50 | 2484 |
| 2024-04-15 | 14.17 | $14.00 | 5008 |
| 2024-04-12 | 14.25 | $14.90 | 6489 |
| 2024-04-11 | 14.23 | $14.70 | 7030 |
| 2024-04-10 | 14.27 | $13.70 | 3556 |
| 2024-04-09 | 14.26 | $14.30 | 14083 |
| 2024-04-08 | 14.38 | $14.00 | 5559 |
| 2024-04-05 | 14.44 | $13.30 | 6609 |
| 2024-04-04 | 14.75 | $13.50 | 9778 |
| 2024-04-03 | 14.58 | $12.90 | 9970 |
| 2024-04-02 | 14.41 | $12.40 | 5206 |
| 2024-04-01 | 14.29 | $12.90 | 6555 |
| 2024-03-28 | 14.19 | $12.90 | 23494 |
| 2024-03-27 | 14.09 | $11.70 | 14064 |
| 2024-03-26 | 14.06 | $12.40 | 27817 |
| 2024-03-25 | 14.01 | $14.60 | 7743 |
| 2024-03-22 | 13.79 | $14.20 | 13399 |
| 2024-03-21 | 13.63 | $16.20 | 19713 |
| 2024-03-20 | 13.45 | $17.80 | 42952 |
| 2024-03-19 | 13.23 | $16.80 | 9834 |
| 2024-03-18 | 12.97 | $16.20 | 9992 |
| 2024-03-15 | 12.82 | $15.60 | 33344 |
| 2024-03-14 | 12.77 | $14.50 | 11098 |
| 2024-03-13 | 12.87 | $15.50 | 31345 |
| 2024-03-12 | 12.63 | $13.50 | 30729 |
| 2024-03-11 | 12.49 | $16.60 | 93137 |
| 2024-03-08 | 12.20 | $15.20 | 173056 |
| 2024-03-07 | 11.95 | $19.50 | 5.7M |
| 2024-03-06 | 11.49 | $10.20 | 223939 |
| 2024-03-05 | 11.48 | $9.40 | 3130 |
| 2024-03-04 | 11.53 | $10.00 | 7932 |
| 2024-03-01 | 11.55 | $11.00 | 5659 |
| 2024-02-29 | 11.54 | $10.80 | 5205 |
| 2024-02-28 | 11.54 | $11.20 | 15122 |
| 2024-02-27 | 11.53 | $11.30 | 25897 |
| 2024-02-26 | 11.62 | $10.30 | 167733 |
| 2024-02-23 | 11.99 | $11.00 | 15684 |
| 2024-02-22 | 12.43 | $12.50 | 20946 |
| 2024-02-21 | 12.88 | $13.40 | 279090 |
| 2024-02-20 | 13.35 | $11.60 | 20371 |
| 2024-02-16 | 13.85 | $13.20 | 37300 |
| 2024-02-15 | 13.84 | $14.60 | 98459 |
| 2024-02-14 | 13.71 | $16.50 | 2.8M |
| 2024-02-13 | 13.42 | $10.70 | 445744 |
| 2024-02-12 | 13.40 | $10.80 | 472 |
| 2024-02-09 | 13.29 | $10.70 | 739 |
| 2024-02-08 | 13.15 | $10.30 | 1826 |
| 2024-02-07 | 13.01 | $10.20 | 962 |
| 2024-02-06 | 12.87 | $10.10 | 661 |
| 2024-02-05 | 12.73 | $10.40 | 1794 |
| 2024-02-02 | 12.57 | $10.30 | 1627 |
| 2024-02-01 | 12.46 | $10.80 | 2048 |
| 2024-01-31 | 12.35 | $10.80 | 1267 |
| 2024-01-30 | 12.15 | $11.00 | 5112 |
| 2024-01-29 | 11.93 | $13.10 | 26724 |
| 2024-01-26 | 11.67 | $17.70 | 12745 |
| 2024-01-25 | 11.16 | $19.80 | 20611 |
| 2024-01-24 | 10.53 | $21.60 | 41277 |
| 2024-01-23 | 9.78 | $22.70 | 98920 |
| 2024-01-22 | 8.92 | $21.70 | 348495 |
| 2024-01-19 | 8.12 | $12.90 | 3560 |
| 2024-01-18 | 7.75 | $12.00 | 2632 |
| 2024-01-17 | 7.43 | $10.70 | 3074 |
| 2024-01-16 | 7.17 | $10.30 | 5374 |
| 2024-01-12 | 6.93 | $8.70 | 2196 |
| 2024-01-11 | 6.79 | $7.84 | 425 |
| 2024-01-10 | 6.67 | $7.50 | 677 |
| 2024-01-09 | 6.59 | $7.50 | 186 |
| 2024-01-08 | 6.50 | $7.17 | 525 |
| 2024-01-05 | 6.41 | $7.30 | 1359 |
| 2024-01-04 | 6.31 | $7.99 | 3573 |
| 2024-01-03 | 6.24 | $8.62 | 36960 |
| 2024-01-02 | 6.13 | $6.90 | 114 |
| 2023-12-29 | 6.10 | $6.56 | 1584 |
| 2023-12-28 | 6.10 | $7.88 | 73 |
| 2023-12-27 | 6.04 | $7.44 | 407 |
| 2023-12-26 | 5.96 | $7.30 | 483 |
| 2023-12-22 | 5.90 | $6.60 | 470 |
| 2023-12-21 | 5.93 | $5.55 | 56 |
| 2023-12-20 | 6.05 | $5.58 | — |
| 2023-12-19 | 6.17 | $5.58 | 352 |
| 2023-12-18 | 6.30 | $5.51 | 155 |
| 2023-12-15 | 6.38 | $5.51 | — |
| 2023-12-14 | 6.49 | $5.51 | 314 |
| 2023-12-13 | 6.56 | $5.88 | 223 |
| 2023-12-12 | 6.61 | $5.51 | 264 |
| 2023-12-11 | 6.66 | $5.90 | 127 |
| 2023-12-08 | 6.68 | $5.66 | 235 |
| 2023-12-07 | 6.74 | $5.51 | 80 |
| 2023-12-06 | 6.82 | $5.26 | 34 |
| 2023-12-05 | 6.90 | $6.44 | 71 |
| 2023-12-04 | 6.92 | $6.44 | — |
| 2023-12-01 | 6.91 | $6.44 | 113 |
| 2023-11-30 | 6.90 | $6.42 | 121 |
| 2023-11-29 | 6.89 | $6.80 | 76 |
| 2023-11-28 | 6.90 | $5.70 | 1073 |
| 2023-11-27 | 6.98 | $6.20 | 384 |
| 2023-11-24 | 7.02 | $7.23 | 41 |
| 2023-11-22 | 6.97 | $7.99 | — |
| 2023-11-21 | 6.92 | $7.99 | 172 |
| 2023-11-20 | 6.83 | $8.03 | 177 |
| 2023-11-17 | 6.85 | $7.11 | 313 |
| 2023-11-16 | 6.97 | $7.80 | 1519 |
| 2023-11-15 | 7.06 | $6.87 | 682 |
| 2023-11-14 | 7.20 | $6.80 | 210 |
| 2023-11-13 | 7.34 | $6.60 | 233 |
| 2023-11-10 | 7.49 | $6.32 | 171 |
| 2023-11-09 | 7.69 | $6.78 | 86 |
| 2023-11-08 | 7.84 | $7.14 | 202 |
| 2023-11-07 | 7.99 | $6.96 | 36 |
| 2023-11-06 | 8.11 | $6.77 | 194 |
| 2023-11-03 | 8.24 | $6.20 | — |
| 2023-11-02 | 8.42 | $6.20 | 161 |
| 2023-11-01 | 8.56 | $6.30 | 333 |
| 2023-10-31 | 8.70 | $7.00 | 427 |
| 2023-10-30 | 8.81 | $7.40 | 280 |
| 2023-10-27 | 8.92 | $7.00 | 3042 |
| 2023-10-26 | 9.04 | $6.20 | 242 |
| 2023-10-25 | 9.19 | $6.99 | 85 |
| 2023-10-24 | 9.34 | $6.20 | 1200 |
| 2023-10-23 | 9.63 | $8.30 | 417 |
| 2023-10-20 | 9.81 | $9.60 | 239 |
| 2023-10-19 | 9.90 | $9.60 | — |
| 2023-10-18 | 9.98 | $9.60 | — |
| 2023-10-17 | 10.08 | $9.60 | — |
| 2023-10-16 | 10.20 | $9.60 | 46 |
| 2023-10-13 | 10.35 | $10.40 | 22 |
| 2023-10-12 | 10.44 | $9.64 | 100 |
| 2023-10-11 | 10.67 | $10.30 | 463 |
| 2023-10-10 | 10.83 | $9.30 | 99 |
| 2023-10-09 | 11.04 | $9.40 | 38 |
| 2023-10-06 | 11.26 | $9.75 | 46 |
| 2023-10-05 | 11.47 | $9.10 | — |
| 2023-10-04 | 11.68 | $9.10 | 52 |
| 2023-10-03 | 11.95 | $9.10 | 99 |
| 2023-10-02 | 12.25 | $9.55 | — |
| 2023-09-29 | 12.52 | $9.55 | 82 |
| 2023-09-28 | 12.78 | $9.10 | 1277 |
| 2023-09-27 | 13.04 | $10.00 | 1286 |
| 2023-09-26 | 13.28 | $12.00 | — |
| 2023-09-25 | 13.47 | $12.00 | 11 |
| 2023-09-22 | 13.67 | $11.30 | — |
| 2023-09-21 | 13.87 | $11.30 | 148 |
| 2023-09-20 | 14.16 | $11.50 | 93 |
| 2023-09-19 | 14.47 | $12.10 | 204 |
| 2023-09-18 | 14.75 | $12.50 | 3693 |
| 2023-09-15 | 15.05 | $12.20 | 543 |
| 2023-09-14 | 15.28 | $14.30 | 751 |
| 2023-09-13 | 15.44 | $13.50 | — |
| 2023-09-12 | 15.61 | $13.50 | 1173 |
| 2023-09-11 | 15.81 | $13.80 | 1767 |
| 2023-09-08 | 15.96 | $13.90 | 1511 |
| 2023-09-07 | 16.10 | $13.20 | 1244 |
| 2023-09-06 | 16.24 | $14.50 | 140 |
| 2023-09-05 | 16.32 | $15.10 | 1022 |
| 2023-09-01 | 16.38 | $15.00 | 187 |
| 2023-08-31 | 16.44 | $14.80 | 4261 |
| 2023-08-30 | 16.51 | $14.30 | 1026 |
| 2023-08-29 | 16.56 | $14.80 | 1498 |
| 2023-08-28 | 16.58 | $15.70 | 799 |
| 2023-08-25 | 16.64 | $16.00 | 422 |
| 2023-08-24 | 16.77 | $15.40 | 1074 |
| 2023-08-23 | 16.89 | $17.10 | 79 |
| 2023-08-22 | 17.03 | $17.70 | — |
| 2023-08-21 | 17.18 | $17.70 | 170 |
| 2023-08-18 | 17.42 | $18.40 | 358 |
| 2023-08-17 | 17.68 | $16.90 | 122 |
| 2023-08-16 | 17.96 | $17.50 | 617 |
| 2023-08-15 | 18.25 | $16.90 | 376 |
| 2023-08-14 | 18.75 | $17.40 | 292 |
| 2023-08-11 | 19.18 | $16.80 | 57 |
| 2023-08-10 | 19.78 | $16.70 | 366 |
| 2023-08-09 | 20.63 | $16.00 | 906 |
| 2023-08-08 | 21.40 | $16.20 | 40 |
| 2023-08-07 | 22.00 | $16.20 | 29 |
| 2023-08-04 | 22.38 | $16.30 | 240 |
| 2023-08-03 | 22.74 | $16.20 | 540 |
| 2023-08-02 | 23.26 | $15.20 | 43 |
| 2023-08-01 | 23.93 | $15.20 | 2147 |
| 2023-07-31 | 24.54 | $17.00 | 402 |
| 2023-07-28 | 25.19 | $18.60 | 217 |
| 2023-07-27 | 25.73 | $17.80 | 1082 |
| 2023-07-26 | 26.13 | $19.85 | 1434 |
| 2023-07-25 | 26.75 | $20.80 | 634 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.79
2025-10-30
Close Price
$10.51
Vol: 454875
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
5.98
Average
9.71
Maximum
28.58
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-10-30 | 13.79 | $10.51 | 454875 |
| 2025-10-29 | 14.14 | $12.42 | 431729 |
| 2025-10-28 | 14.32 | $13.13 | 688985 |
| 2025-10-27 | 14.44 | $13.39 | 848391 |
| 2025-10-24 | 14.55 | $12.01 | 887248 |
| 2025-10-23 | 14.82 | $11.41 | 10.6M |
| 2025-10-22 | 15.18 | $8.35 | 2.5M |
| 2025-10-21 | 15.90 | $9.61 | 683491 |
| 2025-10-20 | 16.56 | $11.81 | 605026 |
| 2025-10-17 | 17.06 | $11.62 | 463516 |
| 2025-10-16 | 17.64 | $12.02 | 552178 |
| 2025-10-15 | 18.23 | $14.54 | 506902 |
| 2025-10-14 | 18.61 | $14.69 | 410471 |
| 2025-10-13 | 19.03 | $15.52 | 459841 |
| 2025-10-10 | 19.40 | $16.94 | 320058 |
| 2025-10-09 | 19.66 | $18.76 | 864850 |
| 2025-10-08 | 19.75 | $19.25 | 472787 |
| 2025-10-07 | 19.80 | $18.78 | 503061 |
| 2025-10-06 | 19.91 | $21.91 | 873093 |
| 2025-10-03 | 19.70 | $24.88 | 493811 |
| 2025-10-02 | 19.15 | $25.20 | 1.4M |
| 2025-10-01 | 18.52 | $24.72 | 1.5M |
| 2025-09-30 | 17.87 | $30.00 | 2.2M |
| 2025-09-29 | 16.59 | $30.40 | 1.9M |
| 2025-09-26 | 15.13 | $24.71 | 1.5M |
| 2025-09-25 | 14.13 | $25.65 | 1.6M |
| 2025-09-24 | 12.91 | $26.36 | 2.9M |
| 2025-09-23 | 11.50 | $25.12 | 3.3M |
| 2025-09-22 | 10.06 | $18.60 | 3.7M |
| 2025-09-19 | 9.16 | $16.60 | 22.2M |
| 2025-09-18 | 8.38 | $24.90 | 16.6M |
| 2025-09-17 | 6.64 | $7.65 | 110517 |
| 2025-09-16 | 6.54 | $7.58 | 4.5M |
| 2025-09-15 | 6.43 | $6.85 | 27300 |
| 2025-09-12 | 6.38 | $7.35 | 32542 |
| 2025-09-11 | 6.28 | $6.59 | 16000 |
| 2025-09-10 | 6.25 | $6.20 | 15338 |
| 2025-09-09 | 6.25 | $5.96 | 5700 |
| 2025-09-08 | 6.29 | $5.95 | 10014 |
| 2025-09-05 | 6.32 | $6.27 | 11700 |
| 2025-09-04 | 6.33 | $6.00 | 1737 |
| 2025-09-03 | 6.36 | $5.99 | 7190 |
| 2025-09-02 | 6.40 | $5.71 | 10800 |
| 2025-08-29 | 6.47 | $6.14 | 8414 |
| 2025-08-28 | 6.51 | $6.33 | 9347 |
| 2025-08-27 | 6.53 | $6.21 | 6023 |
| 2025-08-26 | 6.56 | $6.50 | 1600 |
| 2025-08-25 | 6.56 | $6.37 | 4300 |
| 2025-08-22 | 6.58 | $6.48 | 1300 |
| 2025-08-21 | 6.60 | $6.43 | 512 |
| 2025-08-20 | 6.61 | $6.33 | 700 |
| 2025-08-19 | 6.64 | $6.50 | 3944 |
| 2025-08-18 | 6.66 | $6.66 | 1338 |
| 2025-08-15 | 6.66 | $6.65 | 432 |
| 2025-08-14 | 6.66 | $6.83 | 5425 |
| 2025-08-13 | 6.64 | $6.78 | 5231 |
| 2025-08-12 | 6.63 | $6.55 | 6347 |
| 2025-08-11 | 6.63 | $6.53 | 5788 |
| 2025-08-08 | 6.65 | $6.80 | 22758 |
| 2025-08-07 | 6.63 | $6.19 | 3716 |
| 2025-08-06 | 6.68 | $6.22 | 3277 |
| 2025-08-05 | 6.72 | $6.75 | 3100 |
| 2025-08-04 | 6.72 | $6.56 | 7200 |
| 2025-08-01 | 6.74 | $6.22 | 2106 |
| 2025-07-31 | 6.79 | $6.52 | 23722 |
| 2025-07-30 | 6.82 | $6.78 | 16100 |
| 2025-07-29 | 6.82 | $6.60 | 22900 |
| 2025-07-28 | 6.85 | $6.61 | 34254 |
| 2025-07-25 | 6.87 | $6.31 | 8611 |
| 2025-07-24 | 6.93 | $6.57 | 17326 |
| 2025-07-23 | 6.97 | $6.96 | 4107 |
| 2025-07-22 | 6.97 | $6.89 | 11100 |
| 2025-07-21 | 6.98 | $6.53 | 9100 |
| 2025-07-18 | 7.03 | $6.74 | 3541 |
| 2025-07-17 | 7.06 | $6.69 | 20542 |
| 2025-07-16 | 7.10 | $7.50 | 24600 |
| 2025-07-15 | 7.06 | $6.68 | 7900 |
| 2025-07-14 | 7.10 | $6.78 | 17126 |
| 2025-07-11 | 7.13 | $6.58 | 24600 |
| 2025-07-10 | 7.19 | $6.14 | 43736 |
| 2025-07-09 | 7.30 | $7.00 | 32953 |
| 2025-07-08 | 7.33 | $8.55 | 25696 |
| 2025-07-07 | 7.20 | $7.61 | 12516 |
| 2025-07-03 | 7.16 | $7.69 | 4600 |
| 2025-07-02 | 7.10 | $7.55 | 12045 |
| 2025-07-01 | 7.05 | $7.43 | 5136 |
| 2025-06-30 | 7.01 | $7.60 | 13800 |
| 2025-06-27 | 6.95 | $7.00 | 18600 |
| 2025-06-26 | 6.94 | $6.76 | 57854 |
| 2025-06-25 | 6.96 | $6.70 | 28711 |
| 2025-06-24 | 6.99 | $7.30 | 24582 |
| 2025-06-23 | 6.96 | $7.60 | 24000 |
| 2025-06-20 | 6.89 | $7.87 | 37944 |
| 2025-06-18 | 6.79 | $6.90 | 25410 |
| 2025-06-17 | 6.78 | $6.13 | 2860 |
| 2025-06-16 | 6.84 | $6.33 | 22040 |
| 2025-06-13 | 6.90 | $6.69 | 5680 |
| 2025-06-12 | 6.92 | $7.00 | 5955 |
| 2025-06-11 | 6.91 | $6.76 | 30990 |
| 2025-06-10 | 6.93 | $6.87 | 17490 |
| 2025-06-09 | 6.93 | $7.28 | 2670 |
| 2025-06-06 | 6.90 | $7.25 | 8154 |
| 2025-06-05 | 6.86 | $7.10 | 14590 |
| 2025-06-04 | 6.84 | $7.03 | 30612 |
| 2025-06-03 | 6.81 | $6.68 | 3185 |
| 2025-06-02 | 6.83 | $6.80 | 3980 |
| 2025-05-30 | 6.83 | $6.70 | 5607 |
| 2025-05-29 | 6.85 | $6.90 | 10650 |
| 2025-05-28 | 6.84 | $6.85 | 7030 |
| 2025-05-27 | 6.84 | $6.56 | 15672 |
| 2025-05-23 | 6.87 | $6.80 | 4514 |
| 2025-05-22 | 6.88 | $7.00 | 4058 |
| 2025-05-21 | 6.86 | $6.94 | 4830 |
| 2025-05-20 | 6.85 | $7.08 | 18361 |
| 2025-05-19 | 6.83 | $6.78 | 1303 |
| 2025-05-16 | 6.84 | $6.71 | 7640 |
| 2025-05-15 | 6.85 | $6.60 | 5457 |
| 2025-05-14 | 6.88 | $6.40 | 16620 |
| 2025-05-13 | 6.93 | $6.63 | 5720 |
| 2025-05-12 | 6.96 | $6.87 | 5490 |
| 2025-05-09 | 6.97 | $6.72 | 3800 |
| 2025-05-08 | 6.99 | $7.05 | 5931 |
| 2025-05-07 | 6.99 | $7.00 | 3105 |
| 2025-05-06 | 6.99 | $7.07 | 3830 |
| 2025-05-05 | 6.98 | $7.36 | 5120 |
| 2025-05-02 | 6.94 | $7.36 | 3240 |
| 2025-05-01 | 6.89 | $7.10 | 6253 |
| 2025-04-30 | 6.87 | $7.01 | 1963 |
| 2025-04-29 | 6.85 | $7.00 | 2070 |
| 2025-04-28 | 6.84 | $7.30 | 11710 |
| 2025-04-25 | 6.79 | $6.94 | 2890 |
| 2025-04-24 | 6.78 | $6.83 | 6192 |
| 2025-04-23 | 6.77 | $6.98 | 14270 |
| 2025-04-22 | 6.75 | $6.57 | 23362 |
| 2025-04-21 | 6.77 | $6.57 | 8516 |
| 2025-04-17 | 6.79 | $6.50 | 5265 |
| 2025-04-16 | 6.82 | $6.50 | 5713 |
| 2025-04-15 | 6.85 | $6.84 | 3340 |
| 2025-04-14 | 6.85 | $6.95 | 4853 |
| 2025-04-11 | 6.84 | $6.98 | 1705 |
| 2025-04-10 | 6.83 | $6.75 | 5765 |
| 2025-04-09 | 6.83 | $7.00 | 5445 |
| 2025-04-08 | 6.82 | $7.10 | 21201 |
| 2025-04-07 | 6.79 | $6.50 | 5280 |
| 2025-04-04 | 6.82 | $6.80 | 3423 |
| 2025-04-03 | 6.82 | $6.73 | 4193 |
| 2025-04-02 | 6.83 | $6.94 | 16561 |
| 2025-04-01 | 6.82 | $6.80 | 135470 |
| 2025-03-31 | 6.82 | $6.54 | 10620 |
| 2025-03-28 | 6.85 | $6.80 | 2470 |
| 2025-03-27 | 6.85 | $7.05 | 1434 |
| 2025-03-26 | 6.83 | $7.00 | 7563 |
| 2025-03-25 | 6.82 | $7.00 | 6560 |
| 2025-03-24 | 6.80 | $7.00 | 4983 |
| 2025-03-21 | 6.77 | $7.03 | 27300 |
| 2025-03-20 | 6.75 | $7.05 | 48664 |
| 2025-03-19 | 6.72 | $6.88 | 131212 |
| 2025-03-18 | 6.70 | $6.30 | 45855 |
| 2025-03-17 | 6.74 | $6.57 | 2800 |
| 2025-03-14 | 6.76 | $6.75 | 3243 |
| 2025-03-13 | 6.76 | $7.24 | 4390 |
| 2025-03-12 | 6.71 | $6.90 | 5422 |
| 2025-03-11 | 6.69 | $6.62 | 5479 |
| 2025-03-10 | 6.70 | $7.65 | 40090 |
| 2025-03-07 | 6.59 | $6.15 | 7922 |
| 2025-03-06 | 6.64 | $6.30 | 11109 |
| 2025-03-05 | 6.68 | $6.07 | 18522 |
| 2025-03-04 | 6.74 | $6.39 | 18070 |
| 2025-03-03 | 6.78 | $6.12 | 24580 |
| 2025-02-28 | 6.85 | $6.60 | 15563 |
| 2025-02-27 | 6.87 | $6.80 | 32713 |
| 2025-02-26 | 6.88 | $6.78 | 147834 |
| 2025-02-25 | 6.89 | $9.41 | 7.7M |
| 2025-02-24 | 6.63 | $6.31 | 473700 |
| 2025-02-21 | 6.66 | $6.50 | 7862 |
| 2025-02-20 | 6.68 | $6.49 | 4970 |
| 2025-02-19 | 6.70 | $6.58 | 24410 |
| 2025-02-18 | 6.71 | $6.10 | 1681 |
| 2025-02-14 | 6.77 | $6.25 | 1423 |
| 2025-02-13 | 6.83 | $6.30 | 2860 |
| 2025-02-12 | 6.88 | $6.30 | 5668 |
| 2025-02-11 | 6.95 | $6.10 | 1490 |
| 2025-02-10 | 7.03 | $6.20 | 9070 |
| 2025-02-07 | 7.12 | $6.41 | 1174 |
| 2025-02-06 | 7.20 | $6.50 | 1725 |
| 2025-02-05 | 7.27 | $6.65 | 2741 |
| 2025-02-04 | 7.34 | $6.40 | 6020 |
| 2025-02-03 | 7.43 | $6.43 | 6930 |
| 2025-01-31 | 7.54 | $6.83 | 4593 |
| 2025-01-30 | 7.61 | $7.32 | 5542 |
| 2025-01-29 | 7.65 | $7.32 | 2226 |
| 2025-01-28 | 7.68 | $7.40 | 1580 |
| 2025-01-27 | 7.71 | $7.20 | 4102 |
| 2025-01-24 | 7.76 | $7.47 | 3404 |
| 2025-01-23 | 7.79 | $7.19 | 6790 |
| 2025-01-22 | 7.86 | $7.60 | 2933 |
| 2025-01-21 | 7.88 | $7.80 | 3724 |
| 2025-01-17 | 7.89 | $7.96 | 5175 |
| 2025-01-16 | 7.89 | $7.99 | 3490 |
| 2025-01-15 | 7.88 | $7.90 | 4890 |
| 2025-01-14 | 7.87 | $8.10 | 6660 |
| 2025-01-13 | 7.85 | $7.90 | 11292 |
| 2025-01-10 | 7.84 | $7.90 | 38391 |
| 2025-01-08 | 7.84 | $8.57 | 86733 |
| 2025-01-07 | 7.76 | $8.24 | 12301 |
| 2025-01-06 | 7.71 | $8.50 | 28753 |
| 2025-01-03 | 7.63 | $8.50 | 42461 |
| 2025-01-02 | 7.54 | $7.85 | 56282 |
| 2024-12-31 | 7.50 | $8.23 | 618254 |
| 2024-12-30 | 7.43 | $7.39 | 27463 |
| 2024-12-27 | 7.43 | $8.34 | 79200 |
| 2024-12-26 | 7.33 | $8.00 | 181742 |
| 2024-12-24 | 7.26 | $10.00 | 1.3M |
| 2024-12-23 | 6.98 | $7.01 | 14970 |
| 2024-12-20 | 6.97 | $7.80 | 97070 |
| 2024-12-19 | 6.88 | $6.46 | 5265 |
| 2024-12-18 | 6.93 | $6.42 | 9674 |
| 2024-12-17 | 6.98 | $6.81 | 5820 |
| 2024-12-16 | 7.00 | $6.90 | 13975 |
| 2024-12-13 | 7.01 | $6.84 | 9281 |
| 2024-12-12 | 7.03 | $6.65 | 8590 |
| 2024-12-11 | 7.07 | $6.80 | 12754 |
| 2024-12-10 | 7.10 | $7.00 | 12394 |
| 2024-12-09 | 7.11 | $6.80 | 33457 |
| 2024-12-06 | 7.14 | $6.16 | 26870 |
| 2024-12-05 | 7.24 | $6.50 | 15972 |
| 2024-12-04 | 7.32 | $7.03 | 24280 |
| 2024-12-03 | 7.35 | $6.98 | 53933 |
| 2024-12-02 | 7.39 | $8.28 | 581320 |
| 2024-11-29 | 7.30 | $8.50 | 113373 |
| 2024-11-27 | 7.17 | $6.77 | 3459 |
| 2024-11-26 | 7.21 | $6.46 | 3330 |
| 2024-11-25 | 7.29 | $6.49 | 9980 |
| 2024-11-22 | 7.38 | $5.80 | 6495 |
| 2024-11-21 | 7.54 | $6.00 | 8266 |
| 2024-11-20 | 7.71 | $5.60 | 52954 |
| 2024-11-19 | 7.93 | $6.30 | 1459 |
| 2024-11-18 | 8.10 | $6.42 | 5669 |
| 2024-11-15 | 8.28 | $7.11 | 1223 |
| 2024-11-14 | 8.40 | $7.70 | 1854 |
| 2024-11-13 | 8.47 | $7.60 | 1403 |
| 2024-11-12 | 8.56 | $8.10 | 7520 |
| 2024-11-11 | 8.61 | $8.14 | 6813 |
| 2024-11-08 | 8.66 | $8.14 | 5761 |
| 2024-11-07 | 8.72 | $8.30 | 5302 |
| 2024-11-06 | 8.76 | $8.57 | 20620 |
| 2024-11-05 | 8.78 | $9.00 | 40690 |
| 2024-11-04 | 8.76 | $8.90 | 167720 |
| 2024-11-01 | 8.74 | $8.22 | 2479 |
| 2024-10-31 | 8.80 | $8.60 | 2980 |
| 2024-10-30 | 8.82 | $8.50 | 7440 |
| 2024-10-29 | 8.85 | $8.96 | 8110 |
| 2024-10-28 | 8.84 | $9.20 | 14901 |
| 2024-10-25 | 8.80 | $9.30 | 17105 |
| 2024-10-24 | 8.75 | $9.40 | 19822 |
| 2024-10-23 | 8.68 | $10.40 | 19820 |
| 2024-10-22 | 8.50 | $11.00 | 27330 |
| 2024-10-21 | 8.24 | $12.10 | 81470 |
| 2024-10-18 | 7.83 | $11.30 | 186134 |
| 2024-10-17 | 7.47 | $10.20 | 4.3M |
| 2024-10-16 | 7.18 | $6.97 | 1.3M |
| 2024-10-15 | 7.20 | $6.80 | 2340 |
| 2024-10-14 | 7.24 | $6.90 | 3312 |
| 2024-10-11 | 7.28 | $6.40 | 4090 |
| 2024-10-10 | 7.37 | $6.45 | 2212 |
| 2024-10-09 | 7.47 | $6.00 | 2416 |
| 2024-10-08 | 7.62 | $6.25 | 6190 |
| 2024-10-07 | 7.77 | $6.90 | 2407 |
| 2024-10-04 | 7.86 | $7.50 | 4770 |
| 2024-10-03 | 7.90 | $7.60 | 1801 |
| 2024-10-02 | 7.93 | $7.70 | 3681 |
| 2024-10-01 | 7.95 | $8.30 | 2282 |
| 2024-09-30 | 7.91 | $8.90 | 7992 |
| 2024-09-27 | 7.81 | $8.96 | 11020 |
| 2024-09-26 | 7.69 | $9.00 | 51171 |
| 2024-09-25 | 7.55 | $8.41 | 1.1M |
| 2024-09-24 | 7.46 | $7.30 | 1510 |
| 2024-09-23 | 7.48 | $7.51 | 850 |
| 2024-09-20 | 7.47 | $7.70 | 440 |
| 2024-09-19 | 7.45 | $7.70 | 3925 |
| 2024-09-18 | 7.42 | $7.71 | 2890 |
| 2024-09-17 | 7.39 | $7.51 | 460 |
| 2024-09-16 | 7.38 | $7.50 | 600 |
| 2024-09-13 | 7.37 | $7.50 | 1451 |
| 2024-09-12 | 7.36 | $7.82 | 920 |
| 2024-09-11 | 7.31 | $8.31 | 1430 |
| 2024-09-10 | 7.20 | $8.00 | 2631 |
| 2024-09-09 | 7.12 | $8.17 | 4959 |
| 2024-09-06 | 7.01 | $7.20 | 2764 |
| 2024-09-05 | 6.99 | $7.10 | 590 |
| 2024-09-04 | 6.97 | $7.20 | 650 |
| 2024-09-03 | 6.95 | $7.10 | 750 |
| 2024-08-30 | 6.94 | $7.50 | 860 |
| 2024-08-29 | 6.88 | $7.30 | 14230 |
| 2024-08-28 | 6.83 | $7.50 | 24489 |
| 2024-08-27 | 6.76 | $9.50 | 69340 |
| 2024-08-26 | 6.47 | $7.10 | 5020 |
| 2024-08-23 | 6.41 | $6.52 | 690 |
| 2024-08-22 | 6.39 | $6.50 | 802 |
| 2024-08-21 | 6.38 | $6.36 | 776 |
| 2024-08-20 | 6.39 | $6.33 | 340 |
| 2024-08-19 | 6.39 | $6.33 | 2030 |
| 2024-08-16 | 6.40 | $6.19 | 244 |
| 2024-08-15 | 6.42 | $6.00 | 812 |
| 2024-08-14 | 6.46 | $6.40 | 560 |
| 2024-08-13 | 6.47 | $6.00 | 1568 |
| 2024-08-12 | 6.52 | $6.22 | 520 |
| 2024-08-09 | 6.55 | $6.34 | 1150 |
| 2024-08-08 | 6.58 | $6.30 | 590 |
| 2024-08-07 | 6.60 | $5.60 | 1271 |
| 2024-08-06 | 6.71 | $5.59 | 1404 |
| 2024-08-05 | 6.83 | $6.00 | 5896 |
| 2024-08-02 | 6.92 | $6.04 | 391 |
| 2024-08-01 | 7.01 | $6.30 | 1115 |
| 2024-07-31 | 7.08 | $6.50 | 373 |
| 2024-07-30 | 7.14 | $6.10 | 3511 |
| 2024-07-29 | 7.25 | $6.45 | 2130 |
| 2024-07-26 | 7.34 | $6.65 | 2582 |
| 2024-07-25 | 7.41 | $6.50 | 4900 |
| 2024-07-24 | 7.51 | $6.41 | 8370 |
| 2024-07-23 | 7.62 | $7.36 | 243294 |
| 2024-07-22 | 7.65 | $7.37 | 18103 |
| 2024-07-19 | 7.68 | $6.80 | 575 |
| 2024-07-18 | 7.77 | $7.03 | 851 |
| 2024-07-17 | 7.85 | $7.21 | 311 |
| 2024-07-16 | 7.92 | $7.01 | 557 |
| 2024-07-15 | 8.01 | $7.01 | 2091 |
| 2024-07-12 | 8.12 | $7.15 | 1164 |
| 2024-07-11 | 8.22 | $7.35 | 1447 |
| 2024-07-10 | 8.31 | $7.50 | 1802 |
| 2024-07-09 | 8.39 | $7.70 | 341 |
| 2024-07-08 | 8.47 | $7.50 | 586 |
| 2024-07-05 | 8.57 | $8.20 | 1396 |
| 2024-07-03 | 8.61 | $7.88 | 169 |
| 2024-07-02 | 8.68 | $7.47 | 964 |
| 2024-07-01 | 8.81 | $7.81 | 1671 |
| 2024-06-28 | 8.92 | $8.30 | 1811 |
| 2024-06-27 | 8.98 | $8.00 | 3127 |
| 2024-06-26 | 9.09 | $7.80 | 811 |
| 2024-06-25 | 9.22 | $7.42 | 3432 |
| 2024-06-24 | 9.41 | $8.11 | 585 |
| 2024-06-21 | 9.55 | $8.10 | 2724 |
| 2024-06-20 | 9.70 | $8.42 | 1446 |
| 2024-06-18 | 9.83 | $7.50 | 7268 |
| 2024-06-17 | 10.08 | $8.48 | 3354 |
| 2024-06-14 | 10.25 | $9.35 | 537 |
| 2024-06-13 | 10.34 | $9.50 | 6083 |
| 2024-06-12 | 10.43 | $9.80 | 851 |
| 2024-06-11 | 10.50 | $9.87 | 402 |
| 2024-06-10 | 10.56 | $9.88 | 6500 |
| 2024-06-07 | 10.64 | $9.39 | 2537 |
| 2024-06-06 | 10.77 | $9.89 | 1383 |
| 2024-06-05 | 10.86 | $10.20 | 1098 |
| 2024-06-04 | 10.93 | $9.73 | 2291 |
| 2024-06-03 | 11.05 | $9.80 | 1185 |
| 2024-05-31 | 11.19 | $9.80 | 3246 |
| 2024-05-30 | 11.33 | $10.30 | 8988 |
| 2024-05-29 | 11.44 | $10.10 | 4027 |
| 2024-05-28 | 11.58 | $10.10 | 1401 |
| 2024-05-24 | 11.74 | $10.70 | 3319 |
| 2024-05-23 | 11.85 | $10.70 | 1705 |
| 2024-05-22 | 11.97 | $11.20 | 938 |
| 2024-05-21 | 12.05 | $11.20 | 10910 |
| 2024-05-20 | 12.14 | $10.70 | 1220 |
| 2024-05-17 | 12.29 | $11.20 | 1233 |
| 2024-05-16 | 12.41 | $11.40 | 2089 |
| 2024-05-15 | 12.51 | $11.30 | 1221 |
| 2024-05-14 | 12.64 | $11.20 | 2753 |
| 2024-05-13 | 12.79 | $11.70 | 1264 |
| 2024-05-10 | 12.91 | $11.70 | 2661 |
| 2024-05-09 | 13.03 | $12.00 | 1976 |
| 2024-05-08 | 13.14 | $12.00 | 2176 |
| 2024-05-07 | 13.26 | $12.40 | 1996 |
| 2024-05-06 | 13.35 | $13.00 | 2206 |
| 2024-05-03 | 13.39 | $12.50 | 2662 |
| 2024-05-02 | 13.48 | $12.50 | 3005 |
| 2024-05-01 | 13.59 | $12.50 | 7944 |
| 2024-04-30 | 13.70 | $13.40 | 2048 |
| 2024-04-29 | 13.73 | $14.30 | 3189 |
| 2024-04-26 | 13.67 | $14.00 | 1945 |
| 2024-04-25 | 13.64 | $14.10 | 6744 |
| 2024-04-24 | 13.59 | $14.00 | 1687 |
| 2024-04-23 | 13.54 | $13.90 | 6694 |
| 2024-04-22 | 13.51 | $12.70 | 8455 |
| 2024-04-19 | 13.59 | $12.90 | 5238 |
| 2024-04-18 | 13.66 | $12.80 | 4082 |
| 2024-04-17 | 13.76 | $12.70 | 4088 |
| 2024-04-16 | 13.87 | $13.50 | 2484 |
| 2024-04-15 | 13.91 | $14.00 | 5008 |
| 2024-04-12 | 13.90 | $14.90 | 6489 |
| 2024-04-11 | 13.79 | $14.70 | 7030 |
| 2024-04-10 | 13.69 | $13.70 | 3556 |
| 2024-04-09 | 13.69 | $14.30 | 14083 |
| 2024-04-08 | 13.63 | $14.00 | 5559 |
| 2024-04-05 | 13.59 | $13.30 | 6609 |
| 2024-04-04 | 13.62 | $13.50 | 9778 |
| 2024-04-03 | 13.63 | $12.90 | 9970 |
| 2024-04-02 | 13.71 | $12.40 | 5206 |
| 2024-04-01 | 13.85 | $12.90 | 6555 |
| 2024-03-28 | 13.95 | $12.90 | 23494 |
| 2024-03-27 | 14.06 | $11.70 | 14064 |
| 2024-03-26 | 14.31 | $12.40 | 27817 |
| 2024-03-25 | 14.51 | $14.60 | 7743 |
| 2024-03-22 | 14.50 | $14.20 | 13399 |
| 2024-03-21 | 14.53 | $16.20 | 19713 |
| 2024-03-20 | 14.35 | $17.80 | 42952 |
| 2024-03-19 | 13.99 | $16.80 | 9834 |
| 2024-03-18 | 13.69 | $16.20 | 9992 |
| 2024-03-15 | 13.43 | $15.60 | 33344 |
| 2024-03-14 | 13.20 | $14.50 | 11098 |
| 2024-03-13 | 13.06 | $15.50 | 31345 |
| 2024-03-12 | 12.81 | $13.50 | 30729 |
| 2024-03-11 | 12.73 | $16.60 | 93137 |
| 2024-03-08 | 12.33 | $15.20 | 173056 |
| 2024-03-07 | 12.03 | $19.50 | 5.7M |
| 2024-03-06 | 11.24 | $10.20 | 223939 |
| 2024-03-05 | 11.35 | $9.40 | 3130 |
| 2024-03-04 | 11.55 | $10.00 | 7932 |
| 2024-03-01 | 11.72 | $11.00 | 5659 |
| 2024-02-29 | 11.79 | $10.80 | 5205 |
| 2024-02-28 | 11.90 | $11.20 | 15122 |
| 2024-02-27 | 11.97 | $11.30 | 25897 |
| 2024-02-26 | 12.04 | $10.30 | 167733 |
| 2024-02-23 | 12.22 | $11.00 | 15684 |
| 2024-02-22 | 12.35 | $12.50 | 20946 |
| 2024-02-21 | 12.34 | $13.40 | 279090 |
| 2024-02-20 | 12.23 | $11.60 | 20371 |
| 2024-02-16 | 12.29 | $13.20 | 37300 |
| 2024-02-15 | 12.20 | $14.60 | 98459 |
| 2024-02-14 | 11.94 | $16.50 | 2.8M |
| 2024-02-13 | 11.46 | $10.70 | 445744 |
| 2024-02-12 | 11.54 | $10.80 | 472 |
| 2024-02-09 | 11.62 | $10.70 | 739 |
| 2024-02-08 | 11.72 | $10.30 | 1826 |
| 2024-02-07 | 11.87 | $10.20 | 962 |
| 2024-02-06 | 12.04 | $10.10 | 661 |
| 2024-02-05 | 12.25 | $10.40 | 1794 |
| 2024-02-02 | 12.44 | $10.30 | 1627 |
| 2024-02-01 | 12.67 | $10.80 | 2048 |
| 2024-01-31 | 12.86 | $10.80 | 1267 |
| 2024-01-30 | 13.08 | $11.00 | 5112 |
| 2024-01-29 | 13.30 | $13.10 | 26724 |
| 2024-01-26 | 13.32 | $17.70 | 12745 |
| 2024-01-25 | 12.86 | $19.80 | 20611 |
| 2024-01-24 | 12.13 | $21.60 | 41277 |
| 2024-01-23 | 11.13 | $22.70 | 98920 |
| 2024-01-22 | 9.91 | $21.70 | 348495 |
| 2024-01-19 | 8.67 | $12.90 | 3560 |
| 2024-01-18 | 8.23 | $12.00 | 2632 |
| 2024-01-17 | 7.83 | $10.70 | 3074 |
| 2024-01-16 | 7.53 | $10.30 | 5374 |
| 2024-01-12 | 7.24 | $8.70 | 2196 |
| 2024-01-11 | 7.08 | $7.84 | 425 |
| 2024-01-10 | 7.00 | $7.50 | 677 |
| 2024-01-09 | 6.95 | $7.50 | 186 |
| 2024-01-08 | 6.89 | $7.17 | 525 |
| 2024-01-05 | 6.86 | $7.30 | 1359 |
| 2024-01-04 | 6.82 | $7.99 | 3573 |
| 2024-01-03 | 6.69 | $8.62 | 36960 |
| 2024-01-02 | 6.49 | $6.90 | 114 |
| 2023-12-29 | 6.45 | $6.56 | 1584 |
| 2023-12-28 | 6.44 | $7.88 | 73 |
| 2023-12-27 | 6.28 | $7.44 | 407 |
| 2023-12-26 | 6.16 | $7.30 | 483 |
| 2023-12-22 | 6.04 | $6.60 | 470 |
| 2023-12-21 | 5.98 | $5.55 | 56 |
| 2023-12-20 | 6.03 | $5.58 | — |
| 2023-12-19 | 6.08 | $5.58 | 352 |
| 2023-12-18 | 6.13 | $5.51 | 155 |
| 2023-12-15 | 6.20 | $5.51 | — |
| 2023-12-14 | 6.27 | $5.51 | 314 |
| 2023-12-13 | 6.35 | $5.88 | 223 |
| 2023-12-12 | 6.40 | $5.51 | 264 |
| 2023-12-11 | 6.49 | $5.90 | 127 |
| 2023-12-08 | 6.55 | $5.66 | 235 |
| 2023-12-07 | 6.65 | $5.51 | 80 |
| 2023-12-06 | 6.77 | $5.26 | 34 |
| 2023-12-05 | 6.92 | $6.44 | 71 |
| 2023-12-04 | 6.98 | $6.44 | — |
| 2023-12-01 | 7.03 | $6.44 | 113 |
| 2023-11-30 | 7.09 | $6.42 | 121 |
| 2023-11-29 | 7.17 | $6.80 | 76 |
| 2023-11-28 | 7.20 | $5.70 | 1073 |
| 2023-11-27 | 7.36 | $6.20 | 384 |
| 2023-11-24 | 7.48 | $7.23 | 41 |
| 2023-11-22 | 7.51 | $7.99 | — |
| 2023-11-21 | 7.46 | $7.99 | 172 |
| 2023-11-20 | 7.40 | $8.03 | 177 |
| 2023-11-17 | 7.34 | $7.11 | 313 |
| 2023-11-16 | 7.36 | $7.80 | 1519 |
| 2023-11-15 | 7.32 | $6.87 | 682 |
| 2023-11-14 | 7.36 | $6.80 | 210 |
| 2023-11-13 | 7.42 | $6.60 | 233 |
| 2023-11-10 | 7.51 | $6.32 | 171 |
| 2023-11-09 | 7.63 | $6.78 | 86 |
| 2023-11-08 | 7.72 | $7.14 | 202 |
| 2023-11-07 | 7.79 | $6.96 | 36 |
| 2023-11-06 | 7.87 | $6.77 | 194 |
| 2023-11-03 | 7.99 | $6.20 | — |
| 2023-11-02 | 8.18 | $6.20 | 161 |
| 2023-11-01 | 8.39 | $6.30 | 333 |
| 2023-10-31 | 8.61 | $7.00 | 427 |
| 2023-10-30 | 8.77 | $7.40 | 280 |
| 2023-10-27 | 8.92 | $7.00 | 3042 |
| 2023-10-26 | 9.12 | $6.20 | 242 |
| 2023-10-25 | 9.43 | $6.99 | 85 |
| 2023-10-24 | 9.69 | $6.20 | 1200 |
| 2023-10-23 | 10.05 | $8.30 | 417 |
| 2023-10-20 | 10.24 | $9.60 | 239 |
| 2023-10-19 | 10.30 | $9.60 | — |
| 2023-10-18 | 10.38 | $9.60 | — |
| 2023-10-17 | 10.46 | $9.60 | — |
| 2023-10-16 | 10.55 | $9.60 | 46 |
| 2023-10-13 | 10.65 | $10.40 | 22 |
| 2023-10-12 | 10.68 | $9.64 | 100 |
| 2023-10-11 | 10.79 | $10.30 | 463 |
| 2023-10-10 | 10.84 | $9.30 | 99 |
| 2023-10-09 | 11.00 | $9.40 | 38 |
| 2023-10-06 | 11.17 | $9.75 | 46 |
| 2023-10-05 | 11.32 | $9.10 | — |
| 2023-10-04 | 11.55 | $9.10 | 52 |
| 2023-10-03 | 11.81 | $9.10 | 99 |
| 2023-10-02 | 12.09 | $9.55 | — |
| 2023-09-29 | 12.36 | $9.55 | 82 |
| 2023-09-28 | 12.65 | $9.10 | 1277 |
| 2023-09-27 | 13.03 | $10.00 | 1286 |
| 2023-09-26 | 13.35 | $12.00 | — |
| 2023-09-25 | 13.49 | $12.00 | 11 |
| 2023-09-22 | 13.65 | $11.30 | — |
| 2023-09-21 | 13.89 | $11.30 | 148 |
| 2023-09-20 | 14.17 | $11.50 | 93 |
| 2023-09-19 | 14.45 | $12.10 | 204 |
| 2023-09-18 | 14.69 | $12.50 | 3693 |
| 2023-09-15 | 14.92 | $12.20 | 543 |
| 2023-09-14 | 15.21 | $14.30 | 751 |
| 2023-09-13 | 15.31 | $13.50 | — |
| 2023-09-12 | 15.50 | $13.50 | 1173 |
| 2023-09-11 | 15.71 | $13.80 | 1767 |
| 2023-09-08 | 15.91 | $13.90 | 1511 |
| 2023-09-07 | 16.12 | $13.20 | 1244 |
| 2023-09-06 | 16.43 | $14.50 | 140 |
| 2023-09-05 | 16.63 | $15.10 | 1022 |
| 2023-09-01 | 16.79 | $15.00 | 187 |
| 2023-08-31 | 16.98 | $14.80 | 4261 |
| 2023-08-30 | 17.21 | $14.30 | 1026 |
| 2023-08-29 | 17.52 | $14.80 | 1498 |
| 2023-08-28 | 17.80 | $15.70 | 799 |
| 2023-08-25 | 18.02 | $16.00 | 422 |
| 2023-08-24 | 18.24 | $15.40 | 1074 |
| 2023-08-23 | 18.53 | $17.10 | 79 |
| 2023-08-22 | 18.69 | $17.70 | — |
| 2023-08-21 | 18.79 | $17.70 | 170 |
| 2023-08-18 | 18.90 | $18.40 | 358 |
| 2023-08-17 | 18.96 | $16.90 | 122 |
| 2023-08-16 | 19.17 | $17.50 | 617 |
| 2023-08-15 | 19.35 | $16.90 | 376 |
| 2023-08-14 | 19.61 | $17.40 | 292 |
| 2023-08-11 | 19.84 | $16.80 | 57 |
| 2023-08-10 | 20.16 | $16.70 | 366 |
| 2023-08-09 | 20.52 | $16.00 | 906 |
| 2023-08-08 | 21.00 | $16.20 | 40 |
| 2023-08-07 | 21.51 | $16.20 | 29 |
| 2023-08-04 | 22.06 | $16.30 | 240 |
| 2023-08-03 | 22.67 | $16.20 | 540 |
| 2023-08-02 | 23.35 | $15.20 | 43 |
| 2023-08-01 | 24.21 | $15.20 | 2147 |
| 2023-07-31 | 25.16 | $17.00 | 402 |
| 2023-07-28 | 26.02 | $18.60 | 217 |
| 2023-07-27 | 26.80 | $17.80 | 1082 |
| 2023-07-26 | 27.75 | $19.85 | 1434 |
| 2023-07-25 | 28.58 | $20.80 | 634 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.66
2025-10-30
Close Price
$10.51
Vol: 454875
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
5.73
Average
9.60
Maximum
25.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-10-30 | 12.66 | $10.51 | 454875 |
| 2025-10-29 | 13.12 | $12.42 | 431729 |
| 2025-10-28 | 13.46 | $13.13 | 688985 |
| 2025-10-27 | 13.80 | $13.39 | 848391 |
| 2025-10-24 | 14.21 | $12.01 | 887248 |
| 2025-10-23 | 14.80 | $11.41 | 10.6M |
| 2025-10-22 | 15.52 | $8.35 | 2.5M |
| 2025-10-21 | 16.62 | $9.61 | 683491 |
| 2025-10-20 | 17.67 | $11.81 | 605026 |
| 2025-10-17 | 18.54 | $11.62 | 463516 |
| 2025-10-16 | 19.46 | $12.02 | 552178 |
| 2025-10-15 | 20.40 | $14.54 | 506902 |
| 2025-10-14 | 21.06 | $14.69 | 410471 |
| 2025-10-13 | 21.68 | $15.52 | 459841 |
| 2025-10-10 | 22.18 | $16.94 | 320058 |
| 2025-10-09 | 22.49 | $18.76 | 864850 |
| 2025-10-08 | 22.58 | $19.25 | 472787 |
| 2025-10-07 | 22.56 | $18.78 | 503061 |
| 2025-10-06 | 22.52 | $21.91 | 873093 |
| 2025-10-03 | 22.10 | $24.88 | 493811 |
| 2025-10-02 | 21.32 | $25.20 | 1.4M |
| 2025-10-01 | 20.41 | $24.72 | 1.5M |
| 2025-09-30 | 19.46 | $30.00 | 2.2M |
| 2025-09-29 | 17.89 | $30.40 | 1.9M |
| 2025-09-26 | 16.17 | $24.71 | 1.5M |
| 2025-09-25 | 14.90 | $25.65 | 1.6M |
| 2025-09-24 | 13.45 | $26.36 | 2.9M |
| 2025-09-23 | 11.83 | $25.12 | 3.3M |
| 2025-09-22 | 10.25 | $18.60 | 3.7M |
| 2025-09-19 | 9.23 | $16.60 | 22.2M |
| 2025-09-18 | 8.35 | $24.90 | 16.6M |
| 2025-09-17 | 6.59 | $7.65 | 110517 |
| 2025-09-16 | 6.47 | $7.58 | 4.5M |
| 2025-09-15 | 6.35 | $6.85 | 27300 |
| 2025-09-12 | 6.30 | $7.35 | 32542 |
| 2025-09-11 | 6.20 | $6.59 | 16000 |
| 2025-09-10 | 6.18 | $6.20 | 15338 |
| 2025-09-09 | 6.19 | $5.96 | 5700 |
| 2025-09-08 | 6.23 | $5.95 | 10014 |
| 2025-09-05 | 6.27 | $6.27 | 11700 |
| 2025-09-04 | 6.28 | $6.00 | 1737 |
| 2025-09-03 | 6.32 | $5.99 | 7190 |
| 2025-09-02 | 6.37 | $5.71 | 10800 |
| 2025-08-29 | 6.44 | $6.14 | 8414 |
| 2025-08-28 | 6.48 | $6.33 | 9347 |
| 2025-08-27 | 6.49 | $6.21 | 6023 |
| 2025-08-26 | 6.52 | $6.50 | 1600 |
| 2025-08-25 | 6.53 | $6.37 | 4300 |
| 2025-08-22 | 6.54 | $6.48 | 1300 |
| 2025-08-21 | 6.55 | $6.43 | 512 |
| 2025-08-20 | 6.56 | $6.33 | 700 |
| 2025-08-19 | 6.58 | $6.50 | 3944 |
| 2025-08-18 | 6.59 | $6.66 | 1338 |
| 2025-08-15 | 6.59 | $6.65 | 432 |
| 2025-08-14 | 6.58 | $6.83 | 5425 |
| 2025-08-13 | 6.56 | $6.78 | 5231 |
| 2025-08-12 | 6.54 | $6.55 | 6347 |
| 2025-08-11 | 6.55 | $6.53 | 5788 |
| 2025-08-08 | 6.56 | $6.80 | 22758 |
| 2025-08-07 | 6.55 | $6.19 | 3716 |
| 2025-08-06 | 6.59 | $6.22 | 3277 |
| 2025-08-05 | 6.63 | $6.75 | 3100 |
| 2025-08-04 | 6.63 | $6.56 | 7200 |
| 2025-08-01 | 6.66 | $6.22 | 2106 |
| 2025-07-31 | 6.72 | $6.52 | 23722 |
| 2025-07-30 | 6.76 | $6.78 | 16100 |
| 2025-07-29 | 6.78 | $6.60 | 22900 |
| 2025-07-28 | 6.82 | $6.61 | 34254 |
| 2025-07-25 | 6.86 | $6.31 | 8611 |
| 2025-07-24 | 6.93 | $6.57 | 17326 |
| 2025-07-23 | 6.98 | $6.96 | 4107 |
| 2025-07-22 | 6.99 | $6.89 | 11100 |
| 2025-07-21 | 7.01 | $6.53 | 9100 |
| 2025-07-18 | 7.08 | $6.74 | 3541 |
| 2025-07-17 | 7.12 | $6.69 | 20542 |
| 2025-07-16 | 7.17 | $7.50 | 24600 |
| 2025-07-15 | 7.13 | $6.68 | 7900 |
| 2025-07-14 | 7.17 | $6.78 | 17126 |
| 2025-07-11 | 7.20 | $6.58 | 24600 |
| 2025-07-10 | 7.25 | $6.14 | 43736 |
| 2025-07-09 | 7.35 | $7.00 | 32953 |
| 2025-07-08 | 7.37 | $8.55 | 25696 |
| 2025-07-07 | 7.23 | $7.61 | 12516 |
| 2025-07-03 | 7.18 | $7.69 | 4600 |
| 2025-07-02 | 7.12 | $7.55 | 12045 |
| 2025-07-01 | 7.07 | $7.43 | 5136 |
| 2025-06-30 | 7.03 | $7.60 | 13800 |
| 2025-06-27 | 6.97 | $7.00 | 18600 |
| 2025-06-26 | 6.96 | $6.76 | 57854 |
| 2025-06-25 | 6.98 | $6.70 | 28711 |
| 2025-06-24 | 7.00 | $7.30 | 24582 |
| 2025-06-23 | 6.96 | $7.60 | 24000 |
| 2025-06-20 | 6.89 | $7.87 | 37944 |
| 2025-06-18 | 6.79 | $6.90 | 25410 |
| 2025-06-17 | 6.79 | $6.13 | 2860 |
| 2025-06-16 | 6.86 | $6.33 | 22040 |
| 2025-06-13 | 6.91 | $6.69 | 5680 |
| 2025-06-12 | 6.93 | $7.00 | 5955 |
| 2025-06-11 | 6.91 | $6.76 | 30990 |
| 2025-06-10 | 6.92 | $6.87 | 17490 |
| 2025-06-09 | 6.92 | $7.28 | 2670 |
| 2025-06-06 | 6.88 | $7.25 | 8154 |
| 2025-06-05 | 6.84 | $7.10 | 14590 |
| 2025-06-04 | 6.81 | $7.03 | 30612 |
| 2025-06-03 | 6.79 | $6.68 | 3185 |
| 2025-06-02 | 6.80 | $6.80 | 3980 |
| 2025-05-30 | 6.81 | $6.70 | 5607 |
| 2025-05-29 | 6.83 | $6.90 | 10650 |
| 2025-05-28 | 6.83 | $6.85 | 7030 |
| 2025-05-27 | 6.83 | $6.56 | 15672 |
| 2025-05-23 | 6.87 | $6.80 | 4514 |
| 2025-05-22 | 6.88 | $7.00 | 4058 |
| 2025-05-21 | 6.87 | $6.94 | 4830 |
| 2025-05-20 | 6.87 | $7.08 | 18361 |
| 2025-05-19 | 6.86 | $6.78 | 1303 |
| 2025-05-16 | 6.87 | $6.71 | 7640 |
| 2025-05-15 | 6.89 | $6.60 | 5457 |
| 2025-05-14 | 6.92 | $6.40 | 16620 |
| 2025-05-13 | 6.96 | $6.63 | 5720 |
| 2025-05-12 | 6.99 | $6.87 | 5490 |
| 2025-05-09 | 7.00 | $6.72 | 3800 |
| 2025-05-08 | 7.02 | $7.05 | 5931 |
| 2025-05-07 | 7.01 | $7.00 | 3105 |
| 2025-05-06 | 7.00 | $7.07 | 3830 |
| 2025-05-05 | 6.99 | $7.36 | 5120 |
| 2025-05-02 | 6.94 | $7.36 | 3240 |
| 2025-05-01 | 6.89 | $7.10 | 6253 |
| 2025-04-30 | 6.87 | $7.01 | 1963 |
| 2025-04-29 | 6.85 | $7.00 | 2070 |
| 2025-04-28 | 6.83 | $7.30 | 11710 |
| 2025-04-25 | 6.78 | $6.94 | 2890 |
| 2025-04-24 | 6.77 | $6.83 | 6192 |
| 2025-04-23 | 6.76 | $6.98 | 14270 |
| 2025-04-22 | 6.75 | $6.57 | 23362 |
| 2025-04-21 | 6.77 | $6.57 | 8516 |
| 2025-04-17 | 6.79 | $6.50 | 5265 |
| 2025-04-16 | 6.83 | $6.50 | 5713 |
| 2025-04-15 | 6.87 | $6.84 | 3340 |
| 2025-04-14 | 6.87 | $6.95 | 4853 |
| 2025-04-11 | 6.86 | $6.98 | 1705 |
| 2025-04-10 | 6.84 | $6.75 | 5765 |
| 2025-04-09 | 6.85 | $7.00 | 5445 |
| 2025-04-08 | 6.84 | $7.10 | 21201 |
| 2025-04-07 | 6.81 | $6.50 | 5280 |
| 2025-04-04 | 6.85 | $6.80 | 3423 |
| 2025-04-03 | 6.85 | $6.73 | 4193 |
| 2025-04-02 | 6.86 | $6.94 | 16561 |
| 2025-04-01 | 6.85 | $6.80 | 135470 |
| 2025-03-31 | 6.85 | $6.54 | 10620 |
| 2025-03-28 | 6.86 | $6.80 | 2470 |
| 2025-03-27 | 6.86 | $7.05 | 1434 |
| 2025-03-26 | 6.83 | $7.00 | 7563 |
| 2025-03-25 | 6.80 | $7.00 | 6560 |
| 2025-03-24 | 6.78 | $7.00 | 4983 |
| 2025-03-21 | 6.76 | $7.03 | 27300 |
| 2025-03-20 | 6.74 | $7.05 | 48664 |
| 2025-03-19 | 6.71 | $6.88 | 131212 |
| 2025-03-18 | 6.70 | $6.30 | 45855 |
| 2025-03-17 | 6.73 | $6.57 | 2800 |
| 2025-03-14 | 6.75 | $6.75 | 3243 |
| 2025-03-13 | 6.74 | $7.24 | 4390 |
| 2025-03-12 | 6.68 | $6.90 | 5422 |
| 2025-03-11 | 6.65 | $6.62 | 5479 |
| 2025-03-10 | 6.65 | $7.65 | 40090 |
| 2025-03-07 | 6.54 | $6.15 | 7922 |
| 2025-03-06 | 6.58 | $6.30 | 11109 |
| 2025-03-05 | 6.60 | $6.07 | 18522 |
| 2025-03-04 | 6.64 | $6.39 | 18070 |
| 2025-03-03 | 6.66 | $6.12 | 24580 |
| 2025-02-28 | 6.71 | $6.60 | 15563 |
| 2025-02-27 | 6.71 | $6.80 | 32713 |
| 2025-02-26 | 6.70 | $6.78 | 147834 |
| 2025-02-25 | 6.69 | $9.41 | 7.7M |
| 2025-02-24 | 6.42 | $6.31 | 473700 |
| 2025-02-21 | 6.45 | $6.50 | 7862 |
| 2025-02-20 | 6.47 | $6.49 | 4970 |
| 2025-02-19 | 6.49 | $6.58 | 24410 |
| 2025-02-18 | 6.51 | $6.10 | 1681 |
| 2025-02-14 | 6.58 | $6.25 | 1423 |
| 2025-02-13 | 6.65 | $6.30 | 2860 |
| 2025-02-12 | 6.72 | $6.30 | 5668 |
| 2025-02-11 | 6.80 | $6.10 | 1490 |
| 2025-02-10 | 6.91 | $6.20 | 9070 |
| 2025-02-07 | 7.02 | $6.41 | 1174 |
| 2025-02-06 | 7.11 | $6.50 | 1725 |
| 2025-02-05 | 7.21 | $6.65 | 2741 |
| 2025-02-04 | 7.30 | $6.40 | 6020 |
| 2025-02-03 | 7.42 | $6.43 | 6930 |
| 2025-01-31 | 7.55 | $6.83 | 4593 |
| 2025-01-30 | 7.65 | $7.32 | 5542 |
| 2025-01-29 | 7.70 | $7.32 | 2226 |
| 2025-01-28 | 7.75 | $7.40 | 1580 |
| 2025-01-27 | 7.80 | $7.20 | 4102 |
| 2025-01-24 | 7.89 | $7.47 | 3404 |
| 2025-01-23 | 7.94 | $7.19 | 6790 |
| 2025-01-22 | 8.03 | $7.60 | 2933 |
| 2025-01-21 | 8.07 | $7.80 | 3724 |
| 2025-01-17 | 8.08 | $7.96 | 5175 |
| 2025-01-16 | 8.08 | $7.99 | 3490 |
| 2025-01-15 | 8.06 | $7.90 | 4890 |
| 2025-01-14 | 8.05 | $8.10 | 6660 |
| 2025-01-13 | 8.01 | $7.90 | 11292 |
| 2025-01-10 | 7.99 | $7.90 | 38391 |
| 2025-01-08 | 7.96 | $8.57 | 86733 |
| 2025-01-07 | 7.87 | $8.24 | 12301 |
| 2025-01-06 | 7.79 | $8.50 | 28753 |
| 2025-01-03 | 7.68 | $8.50 | 42461 |
| 2025-01-02 | 7.56 | $7.85 | 56282 |
| 2024-12-31 | 7.50 | $8.23 | 618254 |
| 2024-12-30 | 7.40 | $7.39 | 27463 |
| 2024-12-27 | 7.39 | $8.34 | 79200 |
| 2024-12-26 | 7.28 | $8.00 | 181742 |
| 2024-12-24 | 7.19 | $10.00 | 1.3M |
| 2024-12-23 | 6.90 | $7.01 | 14970 |
| 2024-12-20 | 6.89 | $7.80 | 97070 |
| 2024-12-19 | 6.79 | $6.46 | 5265 |
| 2024-12-18 | 6.82 | $6.42 | 9674 |
| 2024-12-17 | 6.85 | $6.81 | 5820 |
| 2024-12-16 | 6.84 | $6.90 | 13975 |
| 2024-12-13 | 6.82 | $6.84 | 9281 |
| 2024-12-12 | 6.81 | $6.65 | 8590 |
| 2024-12-11 | 6.83 | $6.80 | 12754 |
| 2024-12-10 | 6.84 | $7.00 | 12394 |
| 2024-12-09 | 6.83 | $6.80 | 33457 |
| 2024-12-06 | 6.85 | $6.16 | 26870 |
| 2024-12-05 | 6.94 | $6.50 | 15972 |
| 2024-12-04 | 7.01 | $7.03 | 24280 |
| 2024-12-03 | 7.03 | $6.98 | 53933 |
| 2024-12-02 | 7.08 | $8.28 | 581320 |
| 2024-11-29 | 6.99 | $8.50 | 113373 |
| 2024-11-27 | 6.89 | $6.77 | 3459 |
| 2024-11-26 | 6.96 | $6.46 | 3330 |
| 2024-11-25 | 7.07 | $6.49 | 9980 |
| 2024-11-22 | 7.19 | $5.80 | 6495 |
| 2024-11-21 | 7.39 | $6.00 | 8266 |
| 2024-11-20 | 7.59 | $5.60 | 52954 |
| 2024-11-19 | 7.85 | $6.30 | 1459 |
| 2024-11-18 | 8.07 | $6.42 | 5669 |
| 2024-11-15 | 8.30 | $7.11 | 1223 |
| 2024-11-14 | 8.49 | $7.70 | 1854 |
| 2024-11-13 | 8.63 | $7.60 | 1403 |
| 2024-11-12 | 8.78 | $8.10 | 7520 |
| 2024-11-11 | 8.88 | $8.14 | 6813 |
| 2024-11-08 | 8.96 | $8.14 | 5761 |
| 2024-11-07 | 9.04 | $8.30 | 5302 |
| 2024-11-06 | 9.09 | $8.57 | 20620 |
| 2024-11-05 | 9.11 | $9.00 | 40690 |
| 2024-11-04 | 9.07 | $8.90 | 167720 |
| 2024-11-01 | 9.03 | $8.22 | 2479 |
| 2024-10-31 | 9.05 | $8.60 | 2980 |
| 2024-10-30 | 9.04 | $8.50 | 7440 |
| 2024-10-29 | 9.02 | $8.96 | 8110 |
| 2024-10-28 | 8.96 | $9.20 | 14901 |
| 2024-10-25 | 8.88 | $9.30 | 17105 |
| 2024-10-24 | 8.78 | $9.40 | 19822 |
| 2024-10-23 | 8.68 | $10.40 | 19820 |
| 2024-10-22 | 8.47 | $11.00 | 27330 |
| 2024-10-21 | 8.18 | $12.10 | 81470 |
| 2024-10-18 | 7.77 | $11.30 | 186134 |
| 2024-10-17 | 7.41 | $10.20 | 4.3M |
| 2024-10-16 | 7.15 | $6.97 | 1.3M |
| 2024-10-15 | 7.20 | $6.80 | 2340 |
| 2024-10-14 | 7.27 | $6.90 | 3312 |
| 2024-10-11 | 7.34 | $6.40 | 4090 |
| 2024-10-10 | 7.45 | $6.45 | 2212 |
| 2024-10-09 | 7.57 | $6.00 | 2416 |
| 2024-10-08 | 7.74 | $6.25 | 6190 |
| 2024-10-07 | 7.90 | $6.90 | 2407 |
| 2024-10-04 | 8.00 | $7.50 | 4770 |
| 2024-10-03 | 8.04 | $7.60 | 1801 |
| 2024-10-02 | 8.07 | $7.70 | 3681 |
| 2024-10-01 | 8.09 | $8.30 | 2282 |
| 2024-09-30 | 8.04 | $8.90 | 7992 |
| 2024-09-27 | 7.94 | $8.96 | 11020 |
| 2024-09-26 | 7.81 | $9.00 | 51171 |
| 2024-09-25 | 7.68 | $8.41 | 1.1M |
| 2024-09-24 | 7.61 | $7.30 | 1510 |
| 2024-09-23 | 7.64 | $7.51 | 850 |
| 2024-09-20 | 7.65 | $7.70 | 440 |
| 2024-09-19 | 7.63 | $7.70 | 3925 |
| 2024-09-18 | 7.61 | $7.71 | 2890 |
| 2024-09-17 | 7.58 | $7.51 | 460 |
| 2024-09-16 | 7.57 | $7.50 | 600 |
| 2024-09-13 | 7.55 | $7.50 | 1451 |
| 2024-09-12 | 7.52 | $7.82 | 920 |
| 2024-09-11 | 7.45 | $8.31 | 1430 |
| 2024-09-10 | 7.33 | $8.00 | 2631 |
| 2024-09-09 | 7.23 | $8.17 | 4959 |
| 2024-09-06 | 7.10 | $7.20 | 2764 |
| 2024-09-05 | 7.06 | $7.10 | 590 |
| 2024-09-04 | 7.02 | $7.20 | 650 |
| 2024-09-03 | 6.97 | $7.10 | 750 |
| 2024-08-30 | 6.92 | $7.50 | 860 |
| 2024-08-29 | 6.83 | $7.30 | 14230 |
| 2024-08-28 | 6.74 | $7.50 | 24489 |
| 2024-08-27 | 6.64 | $9.50 | 69340 |
| 2024-08-26 | 6.33 | $7.10 | 5020 |
| 2024-08-23 | 6.24 | $6.52 | 690 |
| 2024-08-22 | 6.21 | $6.50 | 802 |
| 2024-08-21 | 6.19 | $6.36 | 776 |
| 2024-08-20 | 6.17 | $6.33 | 340 |
| 2024-08-19 | 6.17 | $6.33 | 2030 |
| 2024-08-16 | 6.17 | $6.19 | 244 |
| 2024-08-15 | 6.18 | $6.00 | 812 |
| 2024-08-14 | 6.22 | $6.40 | 560 |
| 2024-08-13 | 6.22 | $6.00 | 1568 |
| 2024-08-12 | 6.27 | $6.22 | 520 |
| 2024-08-09 | 6.30 | $6.34 | 1150 |
| 2024-08-08 | 6.32 | $6.30 | 590 |
| 2024-08-07 | 6.35 | $5.60 | 1271 |
| 2024-08-06 | 6.46 | $5.59 | 1404 |
| 2024-08-05 | 6.57 | $6.00 | 5896 |
| 2024-08-02 | 6.66 | $6.04 | 391 |
| 2024-08-01 | 6.75 | $6.30 | 1115 |
| 2024-07-31 | 6.83 | $6.50 | 373 |
| 2024-07-30 | 6.89 | $6.10 | 3511 |
| 2024-07-29 | 6.99 | $6.45 | 2130 |
| 2024-07-26 | 7.07 | $6.65 | 2582 |
| 2024-07-25 | 7.14 | $6.50 | 4900 |
| 2024-07-24 | 7.23 | $6.41 | 8370 |
| 2024-07-23 | 7.34 | $7.36 | 243294 |
| 2024-07-22 | 7.35 | $7.37 | 18103 |
| 2024-07-19 | 7.37 | $6.80 | 575 |
| 2024-07-18 | 7.45 | $7.03 | 851 |
| 2024-07-17 | 7.51 | $7.21 | 311 |
| 2024-07-16 | 7.56 | $7.01 | 557 |
| 2024-07-15 | 7.64 | $7.01 | 2091 |
| 2024-07-12 | 7.74 | $7.15 | 1164 |
| 2024-07-11 | 7.83 | $7.35 | 1447 |
| 2024-07-10 | 7.91 | $7.50 | 1802 |
| 2024-07-09 | 7.99 | $7.70 | 341 |
| 2024-07-08 | 8.06 | $7.50 | 586 |
| 2024-07-05 | 8.16 | $8.20 | 1396 |
| 2024-07-03 | 8.21 | $7.88 | 169 |
| 2024-07-02 | 8.29 | $7.47 | 964 |
| 2024-07-01 | 8.42 | $7.81 | 1671 |
| 2024-06-28 | 8.53 | $8.30 | 1811 |
| 2024-06-27 | 8.61 | $8.00 | 3127 |
| 2024-06-26 | 8.72 | $7.80 | 811 |
| 2024-06-25 | 8.86 | $7.42 | 3432 |
| 2024-06-24 | 9.05 | $8.11 | 585 |
| 2024-06-21 | 9.19 | $8.10 | 2724 |
| 2024-06-20 | 9.35 | $8.42 | 1446 |
| 2024-06-18 | 9.49 | $7.50 | 7268 |
| 2024-06-17 | 9.73 | $8.48 | 3354 |
| 2024-06-14 | 9.89 | $9.35 | 537 |
| 2024-06-13 | 9.98 | $9.50 | 6083 |
| 2024-06-12 | 10.06 | $9.80 | 851 |
| 2024-06-11 | 10.12 | $9.87 | 402 |
| 2024-06-10 | 10.18 | $9.88 | 6500 |
| 2024-06-07 | 10.25 | $9.39 | 2537 |
| 2024-06-06 | 10.38 | $9.89 | 1383 |
| 2024-06-05 | 10.47 | $10.20 | 1098 |
| 2024-06-04 | 10.55 | $9.73 | 2291 |
| 2024-06-03 | 10.68 | $9.80 | 1185 |
| 2024-05-31 | 10.82 | $9.80 | 3246 |
| 2024-05-30 | 10.97 | $10.30 | 8988 |
| 2024-05-29 | 11.09 | $10.10 | 4027 |
| 2024-05-28 | 11.24 | $10.10 | 1401 |
| 2024-05-24 | 11.40 | $10.70 | 3319 |
| 2024-05-23 | 11.53 | $10.70 | 1705 |
| 2024-05-22 | 11.68 | $11.20 | 938 |
| 2024-05-21 | 11.79 | $11.20 | 10910 |
| 2024-05-20 | 11.91 | $10.70 | 1220 |
| 2024-05-17 | 12.09 | $11.20 | 1233 |
| 2024-05-16 | 12.23 | $11.40 | 2089 |
| 2024-05-15 | 12.36 | $11.30 | 1221 |
| 2024-05-14 | 12.50 | $11.20 | 2753 |
| 2024-05-13 | 12.67 | $11.70 | 1264 |
| 2024-05-10 | 12.80 | $11.70 | 2661 |
| 2024-05-09 | 12.94 | $12.00 | 1976 |
| 2024-05-08 | 13.07 | $12.00 | 2176 |
| 2024-05-07 | 13.20 | $12.40 | 1996 |
| 2024-05-06 | 13.31 | $13.00 | 2206 |
| 2024-05-03 | 13.36 | $12.50 | 2662 |
| 2024-05-02 | 13.47 | $12.50 | 3005 |
| 2024-05-01 | 13.58 | $12.50 | 7944 |
| 2024-04-30 | 13.69 | $13.40 | 2048 |
| 2024-04-29 | 13.71 | $14.30 | 3189 |
| 2024-04-26 | 13.64 | $14.00 | 1945 |
| 2024-04-25 | 13.60 | $14.10 | 6744 |
| 2024-04-24 | 13.53 | $14.00 | 1687 |
| 2024-04-23 | 13.46 | $13.90 | 6694 |
| 2024-04-22 | 13.41 | $12.70 | 8455 |
| 2024-04-19 | 13.48 | $12.90 | 5238 |
| 2024-04-18 | 13.54 | $12.80 | 4082 |
| 2024-04-17 | 13.64 | $12.70 | 4088 |
| 2024-04-16 | 13.77 | $13.50 | 2484 |
| 2024-04-15 | 13.83 | $14.00 | 5008 |
| 2024-04-12 | 13.85 | $14.90 | 6489 |
| 2024-04-11 | 13.79 | $14.70 | 7030 |
| 2024-04-10 | 13.75 | $13.70 | 3556 |
| 2024-04-09 | 13.80 | $14.30 | 14083 |
| 2024-04-08 | 13.81 | $14.00 | 5559 |
| 2024-04-05 | 13.85 | $13.30 | 6609 |
| 2024-04-04 | 13.99 | $13.50 | 9778 |
| 2024-04-03 | 14.09 | $12.90 | 9970 |
| 2024-04-02 | 14.24 | $12.40 | 5206 |
| 2024-04-01 | 14.41 | $12.90 | 6555 |
| 2024-03-28 | 14.54 | $12.90 | 23494 |
| 2024-03-27 | 14.65 | $11.70 | 14064 |
| 2024-03-26 | 14.88 | $12.40 | 27817 |
| 2024-03-25 | 15.03 | $14.60 | 7743 |
| 2024-03-22 | 14.95 | $14.20 | 13399 |
| 2024-03-21 | 14.90 | $16.20 | 19713 |
| 2024-03-20 | 14.63 | $17.80 | 42952 |
| 2024-03-19 | 14.20 | $16.80 | 9834 |
| 2024-03-18 | 13.83 | $16.20 | 9992 |
| 2024-03-15 | 13.51 | $15.60 | 33344 |
| 2024-03-14 | 13.24 | $14.50 | 11098 |
| 2024-03-13 | 13.09 | $15.50 | 31345 |
| 2024-03-12 | 12.81 | $13.50 | 30729 |
| 2024-03-11 | 12.72 | $16.60 | 93137 |
| 2024-03-08 | 12.30 | $15.20 | 173056 |
| 2024-03-07 | 11.99 | $19.50 | 5.7M |
| 2024-03-06 | 11.22 | $10.20 | 223939 |
| 2024-03-05 | 11.34 | $9.40 | 3130 |
| 2024-03-04 | 11.55 | $10.00 | 7932 |
| 2024-03-01 | 11.69 | $11.00 | 5659 |
| 2024-02-29 | 11.75 | $10.80 | 5205 |
| 2024-02-28 | 11.82 | $11.20 | 15122 |
| 2024-02-27 | 11.85 | $11.30 | 25897 |
| 2024-02-26 | 11.88 | $10.30 | 167733 |
| 2024-02-23 | 12.04 | $11.00 | 15684 |
| 2024-02-22 | 12.17 | $12.50 | 20946 |
| 2024-02-21 | 12.21 | $13.40 | 279090 |
| 2024-02-20 | 12.20 | $11.60 | 20371 |
| 2024-02-16 | 12.42 | $13.20 | 37300 |
| 2024-02-15 | 12.48 | $14.60 | 98459 |
| 2024-02-14 | 12.39 | $16.50 | 2.8M |
| 2024-02-13 | 12.10 | $10.70 | 445744 |
| 2024-02-12 | 12.36 | $10.80 | 472 |
| 2024-02-09 | 12.59 | $10.70 | 739 |
| 2024-02-08 | 12.83 | $10.30 | 1826 |
| 2024-02-07 | 13.08 | $10.20 | 962 |
| 2024-02-06 | 13.34 | $10.10 | 661 |
| 2024-02-05 | 13.59 | $10.40 | 1794 |
| 2024-02-02 | 13.80 | $10.30 | 1627 |
| 2024-02-01 | 14.00 | $10.80 | 2048 |
| 2024-01-31 | 14.15 | $10.80 | 1267 |
| 2024-01-30 | 14.28 | $11.00 | 5112 |
| 2024-01-29 | 14.37 | $13.10 | 26724 |
| 2024-01-26 | 14.23 | $17.70 | 12745 |
| 2024-01-25 | 13.61 | $19.80 | 20611 |
| 2024-01-24 | 12.72 | $21.60 | 41277 |
| 2024-01-23 | 11.60 | $22.70 | 98920 |
| 2024-01-22 | 10.28 | $21.70 | 348495 |
| 2024-01-19 | 8.99 | $12.90 | 3560 |
| 2024-01-18 | 8.50 | $12.00 | 2632 |
| 2024-01-17 | 8.06 | $10.70 | 3074 |
| 2024-01-16 | 7.73 | $10.30 | 5374 |
| 2024-01-12 | 7.41 | $8.70 | 2196 |
| 2024-01-11 | 7.22 | $7.84 | 425 |
| 2024-01-10 | 7.11 | $7.50 | 677 |
| 2024-01-09 | 7.03 | $7.50 | 186 |
| 2024-01-08 | 6.93 | $7.17 | 525 |
| 2024-01-05 | 6.86 | $7.30 | 1359 |
| 2024-01-04 | 6.77 | $7.99 | 3573 |
| 2024-01-03 | 6.60 | $8.62 | 36960 |
| 2024-01-02 | 6.36 | $6.90 | 114 |
| 2023-12-29 | 6.28 | $6.56 | 1584 |
| 2023-12-28 | 6.24 | $7.88 | 73 |
| 2023-12-27 | 6.07 | $7.44 | 407 |
| 2023-12-26 | 5.92 | $7.30 | 483 |
| 2023-12-22 | 5.79 | $6.60 | 470 |
| 2023-12-21 | 5.73 | $5.55 | 56 |
| 2023-12-20 | 5.77 | $5.58 | — |
| 2023-12-19 | 5.83 | $5.58 | 352 |
| 2023-12-18 | 5.90 | $5.51 | 155 |
| 2023-12-15 | 5.98 | $5.51 | — |
| 2023-12-14 | 6.08 | $5.51 | 314 |
| 2023-12-13 | 6.18 | $5.88 | 223 |
| 2023-12-12 | 6.24 | $5.51 | 264 |
| 2023-12-11 | 6.35 | $5.90 | 127 |
| 2023-12-08 | 6.43 | $5.66 | 235 |
| 2023-12-07 | 6.53 | $5.51 | 80 |
| 2023-12-06 | 6.66 | $5.26 | 34 |
| 2023-12-05 | 6.81 | $6.44 | 71 |
| 2023-12-04 | 6.86 | $6.44 | — |
| 2023-12-01 | 6.90 | $6.44 | 113 |
| 2023-11-30 | 6.95 | $6.42 | 121 |
| 2023-11-29 | 6.99 | $6.80 | 76 |
| 2023-11-28 | 7.00 | $5.70 | 1073 |
| 2023-11-27 | 7.12 | $6.20 | 384 |
| 2023-11-24 | 7.20 | $7.23 | 41 |
| 2023-11-22 | 7.18 | $7.99 | — |
| 2023-11-21 | 7.07 | $7.99 | 172 |
| 2023-11-20 | 6.96 | $8.03 | 177 |
| 2023-11-17 | 6.85 | $7.11 | 313 |
| 2023-11-16 | 6.84 | $7.80 | 1519 |
| 2023-11-15 | 6.77 | $6.87 | 682 |
| 2023-11-14 | 6.80 | $6.80 | 210 |
| 2023-11-13 | 6.85 | $6.60 | 233 |
| 2023-11-10 | 6.94 | $6.32 | 171 |
| 2023-11-09 | 7.07 | $6.78 | 86 |
| 2023-11-08 | 7.17 | $7.14 | 202 |
| 2023-11-07 | 7.25 | $6.96 | 36 |
| 2023-11-06 | 7.36 | $6.77 | 194 |
| 2023-11-03 | 7.50 | $6.20 | — |
| 2023-11-02 | 7.71 | $6.20 | 161 |
| 2023-11-01 | 7.93 | $6.30 | 333 |
| 2023-10-31 | 8.16 | $7.00 | 427 |
| 2023-10-30 | 8.34 | $7.40 | 280 |
| 2023-10-27 | 8.48 | $7.00 | 3042 |
| 2023-10-26 | 8.67 | $6.20 | 242 |
| 2023-10-25 | 8.96 | $6.99 | 85 |
| 2023-10-24 | 9.18 | $6.20 | 1200 |
| 2023-10-23 | 9.51 | $8.30 | 417 |
| 2023-10-20 | 9.65 | $9.60 | 239 |
| 2023-10-19 | 9.68 | $9.60 | — |
| 2023-10-18 | 9.72 | $9.60 | — |
| 2023-10-17 | 9.76 | $9.60 | — |
| 2023-10-16 | 9.82 | $9.60 | 46 |
| 2023-10-13 | 9.89 | $10.40 | 22 |
| 2023-10-12 | 9.90 | $9.64 | 100 |
| 2023-10-11 | 10.00 | $10.30 | 463 |
| 2023-10-10 | 10.05 | $9.30 | 99 |
| 2023-10-09 | 10.21 | $9.40 | 38 |
| 2023-10-06 | 10.39 | $9.75 | 46 |
| 2023-10-05 | 10.55 | $9.10 | — |
| 2023-10-04 | 10.80 | $9.10 | 52 |
| 2023-10-03 | 11.07 | $9.10 | 99 |
| 2023-10-02 | 11.37 | $9.55 | — |
| 2023-09-29 | 11.65 | $9.55 | 82 |
| 2023-09-28 | 11.96 | $9.10 | 1277 |
| 2023-09-27 | 12.33 | $10.00 | 1286 |
| 2023-09-26 | 12.65 | $12.00 | — |
| 2023-09-25 | 12.79 | $12.00 | 11 |
| 2023-09-22 | 12.94 | $11.30 | — |
| 2023-09-21 | 13.19 | $11.30 | 148 |
| 2023-09-20 | 13.46 | $11.50 | 93 |
| 2023-09-19 | 13.74 | $12.10 | 204 |
| 2023-09-18 | 14.00 | $12.50 | 3693 |
| 2023-09-15 | 14.24 | $12.20 | 543 |
| 2023-09-14 | 14.53 | $14.30 | 751 |
| 2023-09-13 | 14.64 | $13.50 | — |
| 2023-09-12 | 14.84 | $13.50 | 1173 |
| 2023-09-11 | 15.06 | $13.80 | 1767 |
| 2023-09-08 | 15.27 | $13.90 | 1511 |
| 2023-09-07 | 15.48 | $13.20 | 1244 |
| 2023-09-06 | 15.77 | $14.50 | 140 |
| 2023-09-05 | 15.94 | $15.10 | 1022 |
| 2023-09-01 | 16.06 | $15.00 | 187 |
| 2023-08-31 | 16.20 | $14.80 | 4261 |
| 2023-08-30 | 16.36 | $14.30 | 1026 |
| 2023-08-29 | 16.57 | $14.80 | 1498 |
| 2023-08-28 | 16.74 | $15.70 | 799 |
| 2023-08-25 | 16.83 | $16.00 | 422 |
| 2023-08-24 | 16.91 | $15.40 | 1074 |
| 2023-08-23 | 17.05 | $17.10 | 79 |
| 2023-08-22 | 17.04 | $17.70 | — |
| 2023-08-21 | 16.99 | $17.70 | 170 |
| 2023-08-18 | 16.97 | $18.40 | 358 |
| 2023-08-17 | 16.90 | $16.90 | 122 |
| 2023-08-16 | 17.00 | $17.50 | 617 |
| 2023-08-15 | 17.07 | $16.90 | 376 |
| 2023-08-14 | 17.25 | $17.40 | 292 |
| 2023-08-11 | 17.42 | $16.80 | 57 |
| 2023-08-10 | 17.70 | $16.70 | 366 |
| 2023-08-09 | 18.07 | $16.00 | 906 |
| 2023-08-08 | 18.59 | $16.20 | 40 |
| 2023-08-07 | 19.14 | $16.20 | 29 |
| 2023-08-04 | 19.73 | $16.30 | 240 |
| 2023-08-03 | 20.34 | $16.20 | 540 |
| 2023-08-02 | 21.01 | $15.20 | 43 |
| 2023-08-01 | 21.84 | $15.20 | 2147 |
| 2023-07-31 | 22.73 | $17.00 | 402 |
| 2023-07-28 | 23.51 | $18.60 | 217 |
| 2023-07-27 | 24.19 | $17.80 | 1082 |
| 2023-07-26 | 24.99 | $19.85 | 1434 |
| 2023-07-25 | 25.64 | $20.80 | 634 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.16
2025-10-30
Close Price
$10.51
Vol: 454875
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.33
Average
9.37
Maximum
26.47
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-10-30 | 12.16 | $10.51 | 454875 |
| 2025-10-29 | 12.68 | $12.42 | 431729 |
| 2025-10-28 | 12.89 | $13.13 | 688985 |
| 2025-10-27 | 12.99 | $13.39 | 848391 |
| 2025-10-24 | 13.05 | $12.01 | 887248 |
| 2025-10-23 | 13.43 | $11.41 | 10.6M |
| 2025-10-22 | 14.00 | $8.35 | 2.5M |
| 2025-10-21 | 15.32 | $9.61 | 683491 |
| 2025-10-20 | 16.58 | $11.81 | 605026 |
| 2025-10-17 | 17.58 | $11.62 | 463516 |
| 2025-10-16 | 18.78 | $12.02 | 552178 |
| 2025-10-15 | 20.09 | $14.54 | 506902 |
| 2025-10-14 | 21.06 | $14.69 | 410471 |
| 2025-10-13 | 22.14 | $15.52 | 459841 |
| 2025-10-10 | 23.21 | $16.94 | 320058 |
| 2025-10-09 | 24.13 | $18.76 | 864850 |
| 2025-10-08 | 24.79 | $19.25 | 472787 |
| 2025-10-07 | 25.42 | $18.78 | 503061 |
| 2025-10-06 | 26.23 | $21.91 | 873093 |
| 2025-10-03 | 26.47 | $24.88 | 493811 |
| 2025-10-02 | 26.10 | $25.20 | 1.4M |
| 2025-10-01 | 25.56 | $24.72 | 1.5M |
| 2025-09-30 | 24.99 | $30.00 | 2.2M |
| 2025-09-29 | 23.19 | $30.40 | 1.9M |
| 2025-09-26 | 20.97 | $24.71 | 1.5M |
| 2025-09-25 | 19.57 | $25.65 | 1.6M |
| 2025-09-24 | 17.72 | $26.36 | 2.9M |
| 2025-09-23 | 15.39 | $25.12 | 3.3M |
| 2025-09-22 | 12.93 | $18.60 | 3.7M |
| 2025-09-19 | 11.44 | $16.60 | 22.2M |
| 2025-09-18 | 10.11 | $24.90 | 16.6M |
| 2025-09-17 | 6.82 | $7.65 | 110517 |
| 2025-09-16 | 6.63 | $7.58 | 4.5M |
| 2025-09-15 | 6.41 | $6.85 | 27300 |
| 2025-09-12 | 6.32 | $7.35 | 32542 |
| 2025-09-11 | 6.12 | $6.59 | 16000 |
| 2025-09-10 | 6.03 | $6.20 | 15338 |
| 2025-09-09 | 6.02 | $5.96 | 5700 |
| 2025-09-08 | 6.06 | $5.95 | 10014 |
| 2025-09-05 | 6.10 | $6.27 | 11700 |
| 2025-09-04 | 6.09 | $6.00 | 1737 |
| 2025-09-03 | 6.14 | $5.99 | 7190 |
| 2025-09-02 | 6.19 | $5.71 | 10800 |
| 2025-08-29 | 6.31 | $6.14 | 8414 |
| 2025-08-28 | 6.37 | $6.33 | 9347 |
| 2025-08-27 | 6.39 | $6.21 | 6023 |
| 2025-08-26 | 6.44 | $6.50 | 1600 |
| 2025-08-25 | 6.44 | $6.37 | 4300 |
| 2025-08-22 | 6.47 | $6.48 | 1300 |
| 2025-08-21 | 6.48 | $6.43 | 512 |
| 2025-08-20 | 6.50 | $6.33 | 700 |
| 2025-08-19 | 6.55 | $6.50 | 3944 |
| 2025-08-18 | 6.57 | $6.66 | 1338 |
| 2025-08-15 | 6.56 | $6.65 | 432 |
| 2025-08-14 | 6.55 | $6.83 | 5425 |
| 2025-08-13 | 6.50 | $6.78 | 5231 |
| 2025-08-12 | 6.46 | $6.55 | 6347 |
| 2025-08-11 | 6.46 | $6.53 | 5788 |
| 2025-08-08 | 6.46 | $6.80 | 22758 |
| 2025-08-07 | 6.41 | $6.19 | 3716 |
| 2025-08-06 | 6.48 | $6.22 | 3277 |
| 2025-08-05 | 6.55 | $6.75 | 3100 |
| 2025-08-04 | 6.53 | $6.56 | 7200 |
| 2025-08-01 | 6.54 | $6.22 | 2106 |
| 2025-07-31 | 6.63 | $6.52 | 23722 |
| 2025-07-30 | 6.67 | $6.78 | 16100 |
| 2025-07-29 | 6.67 | $6.60 | 22900 |
| 2025-07-28 | 6.70 | $6.61 | 34254 |
| 2025-07-25 | 6.73 | $6.31 | 8611 |
| 2025-07-24 | 6.84 | $6.57 | 17326 |
| 2025-07-23 | 6.90 | $6.96 | 4107 |
| 2025-07-22 | 6.90 | $6.89 | 11100 |
| 2025-07-21 | 6.91 | $6.53 | 9100 |
| 2025-07-18 | 6.99 | $6.74 | 3541 |
| 2025-07-17 | 7.05 | $6.69 | 20542 |
| 2025-07-16 | 7.13 | $7.50 | 24600 |
| 2025-07-15 | 7.05 | $6.68 | 7900 |
| 2025-07-14 | 7.12 | $6.78 | 17126 |
| 2025-07-11 | 7.19 | $6.58 | 24600 |
| 2025-07-10 | 7.31 | $6.14 | 43736 |
| 2025-07-09 | 7.55 | $7.00 | 32953 |
| 2025-07-08 | 7.64 | $8.55 | 25696 |
| 2025-07-07 | 7.41 | $7.61 | 12516 |
| 2025-07-03 | 7.35 | $7.69 | 4600 |
| 2025-07-02 | 7.26 | $7.55 | 12045 |
| 2025-07-01 | 7.18 | $7.43 | 5136 |
| 2025-06-30 | 7.11 | $7.60 | 13800 |
| 2025-06-27 | 7.00 | $7.00 | 18600 |
| 2025-06-26 | 6.99 | $6.76 | 57854 |
| 2025-06-25 | 7.04 | $6.70 | 28711 |
| 2025-06-24 | 7.10 | $7.30 | 24582 |
| 2025-06-23 | 7.04 | $7.60 | 24000 |
| 2025-06-20 | 6.92 | $7.87 | 37944 |
| 2025-06-18 | 6.72 | $6.90 | 25410 |
| 2025-06-17 | 6.68 | $6.13 | 2860 |
| 2025-06-16 | 6.81 | $6.33 | 22040 |
| 2025-06-13 | 6.91 | $6.69 | 5680 |
| 2025-06-12 | 6.96 | $7.00 | 5955 |
| 2025-06-11 | 6.95 | $6.76 | 30990 |
| 2025-06-10 | 6.98 | $6.87 | 17490 |
| 2025-06-09 | 7.00 | $7.28 | 2670 |
| 2025-06-06 | 6.94 | $7.25 | 8154 |
| 2025-06-05 | 6.87 | $7.10 | 14590 |
| 2025-06-04 | 6.82 | $7.03 | 30612 |
| 2025-06-03 | 6.77 | $6.68 | 3185 |
| 2025-06-02 | 6.80 | $6.80 | 3980 |
| 2025-05-30 | 6.80 | $6.70 | 5607 |
| 2025-05-29 | 6.82 | $6.90 | 10650 |
| 2025-05-28 | 6.81 | $6.85 | 7030 |
| 2025-05-27 | 6.81 | $6.56 | 15672 |
| 2025-05-23 | 6.86 | $6.80 | 4514 |
| 2025-05-22 | 6.87 | $7.00 | 4058 |
| 2025-05-21 | 6.85 | $6.94 | 4830 |
| 2025-05-20 | 6.83 | $7.08 | 18361 |
| 2025-05-19 | 6.78 | $6.78 | 1303 |
| 2025-05-16 | 6.79 | $6.71 | 7640 |
| 2025-05-15 | 6.81 | $6.60 | 5457 |
| 2025-05-14 | 6.85 | $6.40 | 16620 |
| 2025-05-13 | 6.95 | $6.63 | 5720 |
| 2025-05-12 | 7.02 | $6.87 | 5490 |
| 2025-05-09 | 7.04 | $6.72 | 3800 |
| 2025-05-08 | 7.10 | $7.05 | 5931 |
| 2025-05-07 | 7.10 | $7.00 | 3105 |
| 2025-05-06 | 7.11 | $7.07 | 3830 |
| 2025-05-05 | 7.11 | $7.36 | 5120 |
| 2025-05-02 | 7.04 | $7.36 | 3240 |
| 2025-05-01 | 6.96 | $7.10 | 6253 |
| 2025-04-30 | 6.93 | $7.01 | 1963 |
| 2025-04-29 | 6.90 | $7.00 | 2070 |
| 2025-04-28 | 6.88 | $7.30 | 11710 |
| 2025-04-25 | 6.78 | $6.94 | 2890 |
| 2025-04-24 | 6.75 | $6.83 | 6192 |
| 2025-04-23 | 6.74 | $6.98 | 14270 |
| 2025-04-22 | 6.69 | $6.57 | 23362 |
| 2025-04-21 | 6.72 | $6.57 | 8516 |
| 2025-04-17 | 6.76 | $6.50 | 5265 |
| 2025-04-16 | 6.81 | $6.50 | 5713 |
| 2025-04-15 | 6.88 | $6.84 | 3340 |
| 2025-04-14 | 6.89 | $6.95 | 4853 |
| 2025-04-11 | 6.87 | $6.98 | 1705 |
| 2025-04-10 | 6.84 | $6.75 | 5765 |
| 2025-04-09 | 6.86 | $7.00 | 5445 |
| 2025-04-08 | 6.83 | $7.10 | 21201 |
| 2025-04-07 | 6.77 | $6.50 | 5280 |
| 2025-04-04 | 6.83 | $6.80 | 3423 |
| 2025-04-03 | 6.83 | $6.73 | 4193 |
| 2025-04-02 | 6.85 | $6.94 | 16561 |
| 2025-04-01 | 6.83 | $6.80 | 135470 |
| 2025-03-31 | 6.84 | $6.54 | 10620 |
| 2025-03-28 | 6.90 | $6.80 | 2470 |
| 2025-03-27 | 6.91 | $7.05 | 1434 |
| 2025-03-26 | 6.88 | $7.00 | 7563 |
| 2025-03-25 | 6.85 | $7.00 | 6560 |
| 2025-03-24 | 6.81 | $7.00 | 4983 |
| 2025-03-21 | 6.77 | $7.03 | 27300 |
| 2025-03-20 | 6.71 | $7.05 | 48664 |
| 2025-03-19 | 6.65 | $6.88 | 131212 |
| 2025-03-18 | 6.61 | $6.30 | 45855 |
| 2025-03-17 | 6.68 | $6.57 | 2800 |
| 2025-03-14 | 6.71 | $6.75 | 3243 |
| 2025-03-13 | 6.71 | $7.24 | 4390 |
| 2025-03-12 | 6.60 | $6.90 | 5422 |
| 2025-03-11 | 6.55 | $6.62 | 5479 |
| 2025-03-10 | 6.55 | $7.65 | 40090 |
| 2025-03-07 | 6.33 | $6.15 | 7922 |
| 2025-03-06 | 6.40 | $6.30 | 11109 |
| 2025-03-05 | 6.44 | $6.07 | 18522 |
| 2025-03-04 | 6.55 | $6.39 | 18070 |
| 2025-03-03 | 6.60 | $6.12 | 24580 |
| 2025-02-28 | 6.72 | $6.60 | 15563 |
| 2025-02-27 | 6.76 | $6.80 | 32713 |
| 2025-02-26 | 6.76 | $6.78 | 147834 |
| 2025-02-25 | 6.77 | $9.41 | 7.7M |
| 2025-02-24 | 6.23 | $6.31 | 473700 |
| 2025-02-21 | 6.25 | $6.50 | 7862 |
| 2025-02-20 | 6.24 | $6.49 | 4970 |
| 2025-02-19 | 6.23 | $6.58 | 24410 |
| 2025-02-18 | 6.21 | $6.10 | 1681 |
| 2025-02-14 | 6.29 | $6.25 | 1423 |
| 2025-02-13 | 6.34 | $6.30 | 2860 |
| 2025-02-12 | 6.40 | $6.30 | 5668 |
| 2025-02-11 | 6.48 | $6.10 | 1490 |
| 2025-02-10 | 6.61 | $6.20 | 9070 |
| 2025-02-07 | 6.74 | $6.41 | 1174 |
| 2025-02-06 | 6.84 | $6.50 | 1725 |
| 2025-02-05 | 6.95 | $6.65 | 2741 |
| 2025-02-04 | 7.05 | $6.40 | 6020 |
| 2025-02-03 | 7.22 | $6.43 | 6930 |
| 2025-01-31 | 7.41 | $6.83 | 4593 |
| 2025-01-30 | 7.54 | $7.32 | 5542 |
| 2025-01-29 | 7.60 | $7.32 | 2226 |
| 2025-01-28 | 7.66 | $7.40 | 1580 |
| 2025-01-27 | 7.72 | $7.20 | 4102 |
| 2025-01-24 | 7.83 | $7.47 | 3404 |
| 2025-01-23 | 7.90 | $7.19 | 6790 |
| 2025-01-22 | 8.03 | $7.60 | 2933 |
| 2025-01-21 | 8.11 | $7.80 | 3724 |
| 2025-01-17 | 8.15 | $7.96 | 5175 |
| 2025-01-16 | 8.16 | $7.99 | 3490 |
| 2025-01-15 | 8.17 | $7.90 | 4890 |
| 2025-01-14 | 8.19 | $8.10 | 6660 |
| 2025-01-13 | 8.18 | $7.90 | 11292 |
| 2025-01-10 | 8.20 | $7.90 | 38391 |
| 2025-01-08 | 8.23 | $8.57 | 86733 |
| 2025-01-07 | 8.11 | $8.24 | 12301 |
| 2025-01-06 | 8.05 | $8.50 | 28753 |
| 2025-01-03 | 7.92 | $8.50 | 42461 |
| 2025-01-02 | 7.77 | $7.85 | 56282 |
| 2024-12-31 | 7.72 | $8.23 | 618254 |
| 2024-12-30 | 7.59 | $7.39 | 27463 |
| 2024-12-27 | 7.62 | $8.34 | 79200 |
| 2024-12-26 | 7.45 | $8.00 | 181742 |
| 2024-12-24 | 7.32 | $10.00 | 1.3M |
| 2024-12-23 | 6.75 | $7.01 | 14970 |
| 2024-12-20 | 6.72 | $7.80 | 97070 |
| 2024-12-19 | 6.52 | $6.46 | 5265 |
| 2024-12-18 | 6.57 | $6.42 | 9674 |
| 2024-12-17 | 6.64 | $6.81 | 5820 |
| 2024-12-16 | 6.64 | $6.90 | 13975 |
| 2024-12-13 | 6.62 | $6.84 | 9281 |
| 2024-12-12 | 6.61 | $6.65 | 8590 |
| 2024-12-11 | 6.65 | $6.80 | 12754 |
| 2024-12-10 | 6.66 | $7.00 | 12394 |
| 2024-12-09 | 6.64 | $6.80 | 33457 |
| 2024-12-06 | 6.65 | $6.16 | 26870 |
| 2024-12-05 | 6.81 | $6.50 | 15972 |
| 2024-12-04 | 6.92 | $7.03 | 24280 |
| 2024-12-03 | 6.94 | $6.98 | 53933 |
| 2024-12-02 | 6.97 | $8.28 | 581320 |
| 2024-11-29 | 6.74 | $8.50 | 113373 |
| 2024-11-27 | 6.43 | $6.77 | 3459 |
| 2024-11-26 | 6.44 | $6.46 | 3330 |
| 2024-11-25 | 6.51 | $6.49 | 9980 |
| 2024-11-22 | 6.60 | $5.80 | 6495 |
| 2024-11-21 | 6.85 | $6.00 | 8266 |
| 2024-11-20 | 7.10 | $5.60 | 52954 |
| 2024-11-19 | 7.48 | $6.30 | 1459 |
| 2024-11-18 | 7.78 | $6.42 | 5669 |
| 2024-11-15 | 8.10 | $7.11 | 1223 |
| 2024-11-14 | 8.33 | $7.70 | 1854 |
| 2024-11-13 | 8.47 | $7.60 | 1403 |
| 2024-11-12 | 8.65 | $8.10 | 7520 |
| 2024-11-11 | 8.75 | $8.14 | 6813 |
| 2024-11-08 | 8.87 | $8.14 | 5761 |
| 2024-11-07 | 9.00 | $8.30 | 5302 |
| 2024-11-06 | 9.12 | $8.57 | 20620 |
| 2024-11-05 | 9.20 | $9.00 | 40690 |
| 2024-11-04 | 9.19 | $8.90 | 167720 |
| 2024-11-01 | 9.21 | $8.22 | 2479 |
| 2024-10-31 | 9.37 | $8.60 | 2980 |
| 2024-10-30 | 9.47 | $8.50 | 7440 |
| 2024-10-29 | 9.60 | $8.96 | 8110 |
| 2024-10-28 | 9.66 | $9.20 | 14901 |
| 2024-10-25 | 9.67 | $9.30 | 17105 |
| 2024-10-24 | 9.66 | $9.40 | 19822 |
| 2024-10-23 | 9.62 | $10.40 | 19820 |
| 2024-10-22 | 9.35 | $11.00 | 27330 |
| 2024-10-21 | 8.92 | $12.10 | 81470 |
| 2024-10-18 | 8.18 | $11.30 | 186134 |
| 2024-10-17 | 7.48 | $10.20 | 4.3M |
| 2024-10-16 | 6.91 | $6.97 | 1.3M |
| 2024-10-15 | 6.92 | $6.80 | 2340 |
| 2024-10-14 | 6.98 | $6.90 | 3312 |
| 2024-10-11 | 7.02 | $6.40 | 4090 |
| 2024-10-10 | 7.18 | $6.45 | 2212 |
| 2024-10-09 | 7.36 | $6.00 | 2416 |
| 2024-10-08 | 7.65 | $6.25 | 6190 |
| 2024-10-07 | 7.95 | $6.90 | 2407 |
| 2024-10-04 | 8.15 | $7.50 | 4770 |
| 2024-10-03 | 8.25 | $7.60 | 1801 |
| 2024-10-02 | 8.35 | $7.70 | 3681 |
| 2024-10-01 | 8.45 | $8.30 | 2282 |
| 2024-09-30 | 8.43 | $8.90 | 7992 |
| 2024-09-27 | 8.27 | $8.96 | 11020 |
| 2024-09-26 | 8.08 | $9.00 | 51171 |
| 2024-09-25 | 7.84 | $8.41 | 1.1M |
| 2024-09-24 | 7.69 | $7.30 | 1510 |
| 2024-09-23 | 7.75 | $7.51 | 850 |
| 2024-09-20 | 7.77 | $7.70 | 440 |
| 2024-09-19 | 7.76 | $7.70 | 3925 |
| 2024-09-18 | 7.74 | $7.71 | 2890 |
| 2024-09-17 | 7.71 | $7.51 | 460 |
| 2024-09-16 | 7.72 | $7.50 | 600 |
| 2024-09-13 | 7.73 | $7.50 | 1451 |
| 2024-09-12 | 7.74 | $7.82 | 920 |
| 2024-09-11 | 7.68 | $8.31 | 1430 |
| 2024-09-10 | 7.51 | $8.00 | 2631 |
| 2024-09-09 | 7.37 | $8.17 | 4959 |
| 2024-09-06 | 7.18 | $7.20 | 2764 |
| 2024-09-05 | 7.16 | $7.10 | 590 |
| 2024-09-04 | 7.15 | $7.20 | 650 |
| 2024-09-03 | 7.12 | $7.10 | 750 |
| 2024-08-30 | 7.11 | $7.50 | 860 |
| 2024-08-29 | 7.01 | $7.30 | 14230 |
| 2024-08-28 | 6.93 | $7.50 | 24489 |
| 2024-08-27 | 6.80 | $9.50 | 69340 |
| 2024-08-26 | 6.23 | $7.10 | 5020 |
| 2024-08-23 | 6.07 | $6.52 | 690 |
| 2024-08-22 | 6.01 | $6.50 | 802 |
| 2024-08-21 | 5.95 | $6.36 | 776 |
| 2024-08-20 | 5.91 | $6.33 | 340 |
| 2024-08-19 | 5.87 | $6.33 | 2030 |
| 2024-08-16 | 5.83 | $6.19 | 244 |
| 2024-08-15 | 5.82 | $6.00 | 812 |
| 2024-08-14 | 5.84 | $6.40 | 560 |
| 2024-08-13 | 5.79 | $6.00 | 1568 |
| 2024-08-12 | 5.82 | $6.22 | 520 |
| 2024-08-09 | 5.81 | $6.34 | 1150 |
| 2024-08-08 | 5.77 | $6.30 | 590 |
| 2024-08-07 | 5.75 | $5.60 | 1271 |
| 2024-08-06 | 5.87 | $5.59 | 1404 |
| 2024-08-05 | 6.02 | $6.00 | 5896 |
| 2024-08-02 | 6.10 | $6.04 | 391 |
| 2024-08-01 | 6.20 | $6.30 | 1115 |
| 2024-07-31 | 6.27 | $6.50 | 373 |
| 2024-07-30 | 6.30 | $6.10 | 3511 |
| 2024-07-29 | 6.44 | $6.45 | 2130 |
| 2024-07-26 | 6.52 | $6.65 | 2582 |
| 2024-07-25 | 6.58 | $6.50 | 4900 |
| 2024-07-24 | 6.68 | $6.41 | 8370 |
| 2024-07-23 | 6.83 | $7.36 | 243294 |
| 2024-07-22 | 6.80 | $7.37 | 18103 |
| 2024-07-19 | 6.77 | $6.80 | 575 |
| 2024-07-18 | 6.85 | $7.03 | 851 |
| 2024-07-17 | 6.91 | $7.21 | 311 |
| 2024-07-16 | 6.95 | $7.01 | 557 |
| 2024-07-15 | 7.04 | $7.01 | 2091 |
| 2024-07-12 | 7.15 | $7.15 | 1164 |
| 2024-07-11 | 7.25 | $7.35 | 1447 |
| 2024-07-10 | 7.33 | $7.50 | 1802 |
| 2024-07-09 | 7.40 | $7.70 | 341 |
| 2024-07-08 | 7.44 | $7.50 | 586 |
| 2024-07-05 | 7.53 | $8.20 | 1396 |
| 2024-07-03 | 7.50 | $7.88 | 169 |
| 2024-07-02 | 7.54 | $7.47 | 964 |
| 2024-07-01 | 7.67 | $7.81 | 1671 |
| 2024-06-28 | 7.76 | $8.30 | 1811 |
| 2024-06-27 | 7.77 | $8.00 | 3127 |
| 2024-06-26 | 7.85 | $7.80 | 811 |
| 2024-06-25 | 7.99 | $7.42 | 3432 |
| 2024-06-24 | 8.24 | $8.11 | 585 |
| 2024-06-21 | 8.39 | $8.10 | 2724 |
| 2024-06-20 | 8.57 | $8.42 | 1446 |
| 2024-06-18 | 8.72 | $7.50 | 7268 |
| 2024-06-17 | 9.10 | $8.48 | 3354 |
| 2024-06-14 | 9.33 | $9.35 | 537 |
| 2024-06-13 | 9.42 | $9.50 | 6083 |
| 2024-06-12 | 9.50 | $9.80 | 851 |
| 2024-06-11 | 9.54 | $9.87 | 402 |
| 2024-06-10 | 9.57 | $9.88 | 6500 |
| 2024-06-07 | 9.61 | $9.39 | 2537 |
| 2024-06-06 | 9.76 | $9.89 | 1383 |
| 2024-06-05 | 9.84 | $10.20 | 1098 |
| 2024-06-04 | 9.88 | $9.73 | 2291 |
| 2024-06-03 | 10.02 | $9.80 | 1185 |
| 2024-05-31 | 10.17 | $9.80 | 3246 |
| 2024-05-30 | 10.36 | $10.30 | 8988 |
| 2024-05-29 | 10.47 | $10.10 | 4027 |
| 2024-05-28 | 10.65 | $10.10 | 1401 |
| 2024-05-24 | 10.87 | $10.70 | 3319 |
| 2024-05-23 | 10.99 | $10.70 | 1705 |
| 2024-05-22 | 11.14 | $11.20 | 938 |
| 2024-05-21 | 11.22 | $11.20 | 10910 |
| 2024-05-20 | 11.31 | $10.70 | 1220 |
| 2024-05-17 | 11.53 | $11.20 | 1233 |
| 2024-05-16 | 11.68 | $11.40 | 2089 |
| 2024-05-15 | 11.81 | $11.30 | 1221 |
| 2024-05-14 | 11.99 | $11.20 | 2753 |
| 2024-05-13 | 12.23 | $11.70 | 1264 |
| 2024-05-10 | 12.40 | $11.70 | 2661 |
| 2024-05-09 | 12.60 | $12.00 | 1976 |
| 2024-05-08 | 12.77 | $12.00 | 2176 |
| 2024-05-07 | 12.97 | $12.40 | 1996 |
| 2024-05-06 | 13.12 | $13.00 | 2206 |
| 2024-05-03 | 13.17 | $12.50 | 2662 |
| 2024-05-02 | 13.33 | $12.50 | 3005 |
| 2024-05-01 | 13.53 | $12.50 | 7944 |
| 2024-04-30 | 13.75 | $13.40 | 2048 |
| 2024-04-29 | 13.82 | $14.30 | 3189 |
| 2024-04-26 | 13.70 | $14.00 | 1945 |
| 2024-04-25 | 13.64 | $14.10 | 6744 |
| 2024-04-24 | 13.54 | $14.00 | 1687 |
| 2024-04-23 | 13.45 | $13.90 | 6694 |
| 2024-04-22 | 13.37 | $12.70 | 8455 |
| 2024-04-19 | 13.52 | $12.90 | 5238 |
| 2024-04-18 | 13.66 | $12.80 | 4082 |
| 2024-04-17 | 13.84 | $12.70 | 4088 |
| 2024-04-16 | 14.07 | $13.50 | 2484 |
| 2024-04-15 | 14.17 | $14.00 | 5008 |
| 2024-04-12 | 14.18 | $14.90 | 6489 |
| 2024-04-11 | 14.00 | $14.70 | 7030 |
| 2024-04-10 | 13.83 | $13.70 | 3556 |
| 2024-04-09 | 13.84 | $14.30 | 14083 |
| 2024-04-08 | 13.72 | $14.00 | 5559 |
| 2024-04-05 | 13.66 | $13.30 | 6609 |
| 2024-04-04 | 13.72 | $13.50 | 9778 |
| 2024-04-03 | 13.76 | $12.90 | 9970 |
| 2024-04-02 | 13.93 | $12.40 | 5206 |
| 2024-04-01 | 14.23 | $12.90 | 6555 |
| 2024-03-28 | 14.47 | $12.90 | 23494 |
| 2024-03-27 | 14.74 | $11.70 | 14064 |
| 2024-03-26 | 15.31 | $12.40 | 27817 |
| 2024-03-25 | 15.82 | $14.60 | 7743 |
| 2024-03-22 | 15.94 | $14.20 | 13399 |
| 2024-03-21 | 16.15 | $16.20 | 19713 |
| 2024-03-20 | 15.97 | $17.80 | 42952 |
| 2024-03-19 | 15.41 | $16.80 | 9834 |
| 2024-03-18 | 14.97 | $16.20 | 9992 |
| 2024-03-15 | 14.58 | $15.60 | 33344 |
| 2024-03-14 | 14.24 | $14.50 | 11098 |
| 2024-03-13 | 14.08 | $15.50 | 31345 |
| 2024-03-12 | 13.67 | $13.50 | 30729 |
| 2024-03-11 | 13.62 | $16.60 | 93137 |
| 2024-03-08 | 12.90 | $15.20 | 173056 |
| 2024-03-07 | 12.35 | $19.50 | 5.7M |
| 2024-03-06 | 10.81 | $10.20 | 223939 |
| 2024-03-05 | 10.99 | $9.40 | 3130 |
| 2024-03-04 | 11.36 | $10.00 | 7932 |
| 2024-03-01 | 11.67 | $11.00 | 5659 |
| 2024-02-29 | 11.81 | $10.80 | 5205 |
| 2024-02-28 | 12.02 | $11.20 | 15122 |
| 2024-02-27 | 12.18 | $11.30 | 25897 |
| 2024-02-26 | 12.35 | $10.30 | 167733 |
| 2024-02-23 | 12.74 | $11.00 | 15684 |
| 2024-02-22 | 13.06 | $12.50 | 20946 |
| 2024-02-21 | 13.10 | $13.40 | 279090 |
| 2024-02-20 | 12.96 | $11.60 | 20371 |
| 2024-02-16 | 13.16 | $13.20 | 37300 |
| 2024-02-15 | 13.07 | $14.60 | 98459 |
| 2024-02-14 | 12.65 | $16.50 | 2.8M |
| 2024-02-13 | 11.77 | $10.70 | 445744 |
| 2024-02-12 | 11.96 | $10.80 | 472 |
| 2024-02-09 | 12.16 | $10.70 | 739 |
| 2024-02-08 | 12.41 | $10.30 | 1826 |
| 2024-02-07 | 12.78 | $10.20 | 962 |
| 2024-02-06 | 13.23 | $10.10 | 661 |
| 2024-02-05 | 13.76 | $10.40 | 1794 |
| 2024-02-02 | 14.31 | $10.30 | 1627 |
| 2024-02-01 | 14.96 | $10.80 | 2048 |
| 2024-01-31 | 15.59 | $10.80 | 1267 |
| 2024-01-30 | 16.31 | $11.00 | 5112 |
| 2024-01-29 | 17.09 | $13.10 | 26724 |
| 2024-01-26 | 17.53 | $17.70 | 12745 |
| 2024-01-25 | 17.05 | $19.80 | 20611 |
| 2024-01-24 | 16.03 | $21.60 | 41277 |
| 2024-01-23 | 14.45 | $22.70 | 98920 |
| 2024-01-22 | 12.36 | $21.70 | 348495 |
| 2024-01-19 | 10.14 | $12.90 | 3560 |
| 2024-01-18 | 9.40 | $12.00 | 2632 |
| 2024-01-17 | 8.73 | $10.70 | 3074 |
| 2024-01-16 | 8.22 | $10.30 | 5374 |
| 2024-01-12 | 7.71 | $8.70 | 2196 |
| 2024-01-11 | 7.45 | $7.84 | 425 |
| 2024-01-10 | 7.33 | $7.50 | 677 |
| 2024-01-09 | 7.26 | $7.50 | 186 |
| 2024-01-08 | 7.18 | $7.17 | 525 |
| 2024-01-05 | 7.15 | $7.30 | 1359 |
| 2024-01-04 | 7.09 | $7.99 | 3573 |
| 2024-01-03 | 6.87 | $8.62 | 36960 |
| 2024-01-02 | 6.48 | $6.90 | 114 |
| 2023-12-29 | 6.39 | $6.56 | 1584 |
| 2023-12-28 | 6.36 | $7.88 | 73 |
| 2023-12-27 | 6.05 | $7.44 | 407 |
| 2023-12-26 | 5.78 | $7.30 | 483 |
| 2023-12-22 | 5.50 | $6.60 | 470 |
| 2023-12-21 | 5.33 | $5.55 | 56 |
| 2023-12-20 | 5.35 | $5.58 | — |
| 2023-12-19 | 5.38 | $5.58 | 352 |
| 2023-12-18 | 5.41 | $5.51 | 155 |
| 2023-12-15 | 5.46 | $5.51 | — |
| 2023-12-14 | 5.53 | $5.51 | 314 |
| 2023-12-13 | 5.61 | $5.88 | 223 |
| 2023-12-12 | 5.63 | $5.51 | 264 |
| 2023-12-11 | 5.74 | $5.90 | 127 |
| 2023-12-08 | 5.78 | $5.66 | 235 |
| 2023-12-07 | 5.89 | $5.51 | 80 |
| 2023-12-06 | 6.05 | $5.26 | 34 |
| 2023-12-05 | 6.29 | $6.44 | 71 |
| 2023-12-04 | 6.32 | $6.44 | — |
| 2023-12-01 | 6.37 | $6.44 | 113 |
| 2023-11-30 | 6.42 | $6.42 | 121 |
| 2023-11-29 | 6.49 | $6.80 | 76 |
| 2023-11-28 | 6.50 | $5.70 | 1073 |
| 2023-11-27 | 6.74 | $6.20 | 384 |
| 2023-11-24 | 6.92 | $7.23 | 41 |
| 2023-11-22 | 6.91 | $7.99 | — |
| 2023-11-21 | 6.75 | $7.99 | 172 |
| 2023-11-20 | 6.56 | $8.03 | 177 |
| 2023-11-17 | 6.34 | $7.11 | 313 |
| 2023-11-16 | 6.29 | $7.80 | 1519 |
| 2023-11-15 | 6.08 | $6.87 | 682 |
| 2023-11-14 | 6.05 | $6.80 | 210 |
| 2023-11-13 | 6.03 | $6.60 | 233 |
| 2023-11-10 | 6.05 | $6.32 | 171 |
| 2023-11-09 | 6.15 | $6.78 | 86 |
| 2023-11-08 | 6.17 | $7.14 | 202 |
| 2023-11-07 | 6.13 | $6.96 | 36 |
| 2023-11-06 | 6.13 | $6.77 | 194 |
| 2023-11-03 | 6.18 | $6.20 | — |
| 2023-11-02 | 6.37 | $6.20 | 161 |
| 2023-11-01 | 6.59 | $6.30 | 333 |
| 2023-10-31 | 6.84 | $7.00 | 427 |
| 2023-10-30 | 6.99 | $7.40 | 280 |
| 2023-10-27 | 7.10 | $7.00 | 3042 |
| 2023-10-26 | 7.31 | $6.20 | 242 |
| 2023-10-25 | 7.73 | $6.99 | 85 |
| 2023-10-24 | 8.07 | $6.20 | 1200 |
| 2023-10-23 | 8.63 | $8.30 | 417 |
| 2023-10-20 | 8.85 | $9.60 | 239 |
| 2023-10-19 | 8.84 | $9.60 | — |
| 2023-10-18 | 8.83 | $9.60 | — |
| 2023-10-17 | 8.83 | $9.60 | — |
| 2023-10-16 | 8.84 | $9.60 | 46 |
| 2023-10-13 | 8.86 | $10.40 | 22 |
| 2023-10-12 | 8.73 | $9.64 | 100 |
| 2023-10-11 | 8.74 | $10.30 | 463 |
| 2023-10-10 | 8.63 | $9.30 | 99 |
| 2023-10-09 | 8.72 | $9.40 | 38 |
| 2023-10-06 | 8.81 | $9.75 | 46 |
| 2023-10-05 | 8.86 | $9.10 | — |
| 2023-10-04 | 9.07 | $9.10 | 52 |
| 2023-10-03 | 9.33 | $9.10 | 99 |
| 2023-10-02 | 9.64 | $9.55 | — |
| 2023-09-29 | 9.91 | $9.55 | 82 |
| 2023-09-28 | 10.25 | $9.10 | 1277 |
| 2023-09-27 | 10.74 | $10.00 | 1286 |
| 2023-09-26 | 11.14 | $12.00 | — |
| 2023-09-25 | 11.19 | $12.00 | 11 |
| 2023-09-22 | 11.26 | $11.30 | — |
| 2023-09-21 | 11.50 | $11.30 | 148 |
| 2023-09-20 | 11.80 | $11.50 | 93 |
| 2023-09-19 | 12.11 | $12.10 | 204 |
| 2023-09-18 | 12.36 | $12.50 | 3693 |
| 2023-09-15 | 12.57 | $12.20 | 543 |
| 2023-09-14 | 12.90 | $14.30 | 751 |
| 2023-09-13 | 12.85 | $13.50 | — |
| 2023-09-12 | 12.97 | $13.50 | 1173 |
| 2023-09-11 | 13.12 | $13.80 | 1767 |
| 2023-09-08 | 13.25 | $13.90 | 1511 |
| 2023-09-07 | 13.40 | $13.20 | 1244 |
| 2023-09-06 | 13.73 | $14.50 | 140 |
| 2023-09-05 | 13.85 | $15.10 | 1022 |
| 2023-09-01 | 13.88 | $15.00 | 187 |
| 2023-08-31 | 13.95 | $14.80 | 4261 |
| 2023-08-30 | 14.09 | $14.30 | 1026 |
| 2023-08-29 | 14.37 | $14.80 | 1498 |
| 2023-08-28 | 14.61 | $15.70 | 799 |
| 2023-08-25 | 14.72 | $16.00 | 422 |
| 2023-08-24 | 14.80 | $15.40 | 1074 |
| 2023-08-23 | 15.03 | $17.10 | 79 |
| 2023-08-22 | 14.96 | $17.70 | — |
| 2023-08-21 | 14.78 | $17.70 | 170 |
| 2023-08-18 | 14.59 | $18.40 | 358 |
| 2023-08-17 | 14.24 | $16.90 | 122 |
| 2023-08-16 | 14.18 | $17.50 | 617 |
| 2023-08-15 | 14.00 | $16.90 | 376 |
| 2023-08-14 | 13.95 | $17.40 | 292 |
| 2023-08-11 | 13.82 | $16.80 | 57 |
| 2023-08-10 | 13.83 | $16.70 | 366 |
| 2023-08-09 | 13.89 | $16.00 | 906 |
| 2023-08-08 | 14.15 | $16.20 | 40 |
| 2023-08-07 | 14.44 | $16.20 | 29 |
| 2023-08-04 | 14.81 | $16.30 | 240 |
| 2023-08-03 | 15.26 | $16.20 | 540 |
| 2023-08-02 | 15.84 | $15.20 | 43 |
| 2023-08-01 | 16.77 | $15.20 | 2147 |
| 2023-07-31 | 17.88 | $17.00 | 402 |
| 2023-07-28 | 18.83 | $18.60 | 217 |
| 2023-07-27 | 19.64 | $17.80 | 1082 |
| 2023-07-26 | 20.78 | $19.85 | 1434 |
| 2023-07-25 | 21.71 | $20.80 | 634 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
9.95
2025-10-30
Close Price
$10.51
Vol: 454875
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.46
Average
9.47
Maximum
29.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-10-30 | 9.95 | $10.51 | 454875 |
| 2025-10-29 | 10.41 | $12.42 | 431729 |
| 2025-10-28 | 10.41 | $13.13 | 688985 |
| 2025-10-27 | 10.22 | $13.39 | 848391 |
| 2025-10-24 | 9.95 | $12.01 | 887248 |
| 2025-10-23 | 10.11 | $11.41 | 10.6M |
| 2025-10-22 | 10.55 | $8.35 | 2.5M |
| 2025-10-21 | 12.09 | $9.61 | 683491 |
| 2025-10-20 | 13.62 | $11.81 | 605026 |
| 2025-10-17 | 14.81 | $11.62 | 463516 |
| 2025-10-16 | 16.35 | $12.02 | 552178 |
| 2025-10-15 | 18.11 | $14.54 | 506902 |
| 2025-10-14 | 19.46 | $14.69 | 410471 |
| 2025-10-13 | 21.04 | $15.52 | 459841 |
| 2025-10-10 | 22.69 | $16.94 | 320058 |
| 2025-10-09 | 24.21 | $18.76 | 864850 |
| 2025-10-08 | 25.45 | $19.25 | 472787 |
| 2025-10-07 | 26.73 | $18.78 | 503061 |
| 2025-10-06 | 28.38 | $21.91 | 873093 |
| 2025-10-03 | 29.30 | $24.88 | 493811 |
| 2025-10-02 | 29.39 | $25.20 | 1.4M |
| 2025-10-01 | 29.29 | $24.72 | 1.5M |
| 2025-09-30 | 29.21 | $30.00 | 2.2M |
| 2025-09-29 | 27.32 | $30.40 | 1.9M |
| 2025-09-26 | 24.78 | $24.71 | 1.5M |
| 2025-09-25 | 23.38 | $25.65 | 1.6M |
| 2025-09-24 | 21.29 | $26.36 | 2.9M |
| 2025-09-23 | 18.43 | $25.12 | 3.3M |
| 2025-09-22 | 15.27 | $18.60 | 3.7M |
| 2025-09-19 | 13.43 | $16.60 | 22.2M |
| 2025-09-18 | 11.77 | $24.90 | 16.6M |
| 2025-09-17 | 7.09 | $7.65 | 110517 |
| 2025-09-16 | 6.84 | $7.58 | 4.5M |
| 2025-09-15 | 6.55 | $6.85 | 27300 |
| 2025-09-12 | 6.43 | $7.35 | 32542 |
| 2025-09-11 | 6.12 | $6.59 | 16000 |
| 2025-09-10 | 5.99 | $6.20 | 15338 |
| 2025-09-09 | 5.96 | $5.96 | 5700 |
| 2025-09-08 | 5.99 | $5.95 | 10014 |
| 2025-09-05 | 6.04 | $6.27 | 11700 |
| 2025-09-04 | 6.01 | $6.00 | 1737 |
| 2025-09-03 | 6.05 | $5.99 | 7190 |
| 2025-09-02 | 6.11 | $5.71 | 10800 |
| 2025-08-29 | 6.28 | $6.14 | 8414 |
| 2025-08-28 | 6.35 | $6.33 | 9347 |
| 2025-08-27 | 6.37 | $6.21 | 6023 |
| 2025-08-26 | 6.44 | $6.50 | 1600 |
| 2025-08-25 | 6.43 | $6.37 | 4300 |
| 2025-08-22 | 6.47 | $6.48 | 1300 |
| 2025-08-21 | 6.48 | $6.43 | 512 |
| 2025-08-20 | 6.50 | $6.33 | 700 |
| 2025-08-19 | 6.57 | $6.50 | 3944 |
| 2025-08-18 | 6.60 | $6.66 | 1338 |
| 2025-08-15 | 6.58 | $6.65 | 432 |
| 2025-08-14 | 6.57 | $6.83 | 5425 |
| 2025-08-13 | 6.49 | $6.78 | 5231 |
| 2025-08-12 | 6.42 | $6.55 | 6347 |
| 2025-08-11 | 6.40 | $6.53 | 5788 |
| 2025-08-08 | 6.39 | $6.80 | 22758 |
| 2025-08-07 | 6.30 | $6.19 | 3716 |
| 2025-08-06 | 6.38 | $6.22 | 3277 |
| 2025-08-05 | 6.47 | $6.75 | 3100 |
| 2025-08-04 | 6.42 | $6.56 | 7200 |
| 2025-08-01 | 6.41 | $6.22 | 2106 |
| 2025-07-31 | 6.52 | $6.52 | 23722 |
| 2025-07-30 | 6.56 | $6.78 | 16100 |
| 2025-07-29 | 6.53 | $6.60 | 22900 |
| 2025-07-28 | 6.56 | $6.61 | 34254 |
| 2025-07-25 | 6.59 | $6.31 | 8611 |
| 2025-07-24 | 6.72 | $6.57 | 17326 |
| 2025-07-23 | 6.80 | $6.96 | 4107 |
| 2025-07-22 | 6.78 | $6.89 | 11100 |
| 2025-07-21 | 6.78 | $6.53 | 9100 |
| 2025-07-18 | 6.89 | $6.74 | 3541 |
| 2025-07-17 | 6.96 | $6.69 | 20542 |
| 2025-07-16 | 7.07 | $7.50 | 24600 |
| 2025-07-15 | 6.94 | $6.68 | 7900 |
| 2025-07-14 | 7.05 | $6.78 | 17126 |
| 2025-07-11 | 7.14 | $6.58 | 24600 |
| 2025-07-10 | 7.33 | $6.14 | 43736 |
| 2025-07-09 | 7.68 | $7.00 | 32953 |
| 2025-07-08 | 7.85 | $8.55 | 25696 |
| 2025-07-07 | 7.55 | $7.61 | 12516 |
| 2025-07-03 | 7.48 | $7.69 | 4600 |
| 2025-07-02 | 7.36 | $7.55 | 12045 |
| 2025-07-01 | 7.26 | $7.43 | 5136 |
| 2025-06-30 | 7.18 | $7.60 | 13800 |
| 2025-06-27 | 7.02 | $7.00 | 18600 |
| 2025-06-26 | 7.02 | $6.76 | 57854 |
| 2025-06-25 | 7.09 | $6.70 | 28711 |
| 2025-06-24 | 7.19 | $7.30 | 24582 |
| 2025-06-23 | 7.13 | $7.60 | 24000 |
| 2025-06-20 | 6.95 | $7.87 | 37944 |
| 2025-06-18 | 6.65 | $6.90 | 25410 |
| 2025-06-17 | 6.59 | $6.13 | 2860 |
| 2025-06-16 | 6.77 | $6.33 | 22040 |
| 2025-06-13 | 6.92 | $6.69 | 5680 |
| 2025-06-12 | 6.99 | $7.00 | 5955 |
| 2025-06-11 | 6.97 | $6.76 | 30990 |
| 2025-06-10 | 7.03 | $6.87 | 17490 |
| 2025-06-09 | 7.07 | $7.28 | 2670 |
| 2025-06-06 | 6.98 | $7.25 | 8154 |
| 2025-06-05 | 6.88 | $7.10 | 14590 |
| 2025-06-04 | 6.81 | $7.03 | 30612 |
| 2025-06-03 | 6.74 | $6.68 | 3185 |
| 2025-06-02 | 6.77 | $6.80 | 3980 |
| 2025-05-30 | 6.77 | $6.70 | 5607 |
| 2025-05-29 | 6.80 | $6.90 | 10650 |
| 2025-05-28 | 6.78 | $6.85 | 7030 |
| 2025-05-27 | 6.77 | $6.56 | 15672 |
| 2025-05-23 | 6.84 | $6.80 | 4514 |
| 2025-05-22 | 6.86 | $7.00 | 4058 |
| 2025-05-21 | 6.82 | $6.94 | 4830 |
| 2025-05-20 | 6.79 | $7.08 | 18361 |
| 2025-05-19 | 6.71 | $6.78 | 1303 |
| 2025-05-16 | 6.71 | $6.71 | 7640 |
| 2025-05-15 | 6.73 | $6.60 | 5457 |
| 2025-05-14 | 6.79 | $6.40 | 16620 |
| 2025-05-13 | 6.93 | $6.63 | 5720 |
| 2025-05-12 | 7.03 | $6.87 | 5490 |
| 2025-05-09 | 7.07 | $6.72 | 3800 |
| 2025-05-08 | 7.16 | $7.05 | 5931 |
| 2025-05-07 | 7.17 | $7.00 | 3105 |
| 2025-05-06 | 7.20 | $7.07 | 3830 |
| 2025-05-05 | 7.21 | $7.36 | 5120 |
| 2025-05-02 | 7.13 | $7.36 | 3240 |
| 2025-05-01 | 7.03 | $7.10 | 6253 |
| 2025-04-30 | 6.98 | $7.01 | 1963 |
| 2025-04-29 | 6.96 | $7.00 | 2070 |
| 2025-04-28 | 6.92 | $7.30 | 11710 |
| 2025-04-25 | 6.79 | $6.94 | 2890 |
| 2025-04-24 | 6.74 | $6.83 | 6192 |
| 2025-04-23 | 6.72 | $6.98 | 14270 |
| 2025-04-22 | 6.65 | $6.57 | 23362 |
| 2025-04-21 | 6.69 | $6.57 | 8516 |
| 2025-04-17 | 6.73 | $6.50 | 5265 |
| 2025-04-16 | 6.82 | $6.50 | 5713 |
| 2025-04-15 | 6.92 | $6.84 | 3340 |
| 2025-04-14 | 6.93 | $6.95 | 4853 |
| 2025-04-11 | 6.91 | $6.98 | 1705 |
| 2025-04-10 | 6.88 | $6.75 | 5765 |
| 2025-04-09 | 6.91 | $7.00 | 5445 |
| 2025-04-08 | 6.86 | $7.10 | 21201 |
| 2025-04-07 | 6.78 | $6.50 | 5280 |
| 2025-04-04 | 6.87 | $6.80 | 3423 |
| 2025-04-03 | 6.88 | $6.73 | 4193 |
| 2025-04-02 | 6.92 | $6.94 | 16561 |
| 2025-04-01 | 6.89 | $6.80 | 135470 |
| 2025-03-31 | 6.91 | $6.54 | 10620 |
| 2025-03-28 | 7.01 | $6.80 | 2470 |
| 2025-03-27 | 7.05 | $7.05 | 1434 |
| 2025-03-26 | 7.01 | $7.00 | 7563 |
| 2025-03-25 | 6.98 | $7.00 | 6560 |
| 2025-03-24 | 6.94 | $7.00 | 4983 |
| 2025-03-21 | 6.89 | $7.03 | 27300 |
| 2025-03-20 | 6.83 | $7.05 | 48664 |
| 2025-03-19 | 6.74 | $6.88 | 131212 |
| 2025-03-18 | 6.68 | $6.30 | 45855 |
| 2025-03-17 | 6.79 | $6.57 | 2800 |
| 2025-03-14 | 6.85 | $6.75 | 3243 |
| 2025-03-13 | 6.85 | $7.24 | 4390 |
| 2025-03-12 | 6.70 | $6.90 | 5422 |
| 2025-03-11 | 6.63 | $6.62 | 5479 |
| 2025-03-10 | 6.63 | $7.65 | 40090 |
| 2025-03-07 | 6.31 | $6.15 | 7922 |
| 2025-03-06 | 6.39 | $6.30 | 11109 |
| 2025-03-05 | 6.45 | $6.07 | 18522 |
| 2025-03-04 | 6.59 | $6.39 | 18070 |
| 2025-03-03 | 6.66 | $6.12 | 24580 |
| 2025-02-28 | 6.84 | $6.60 | 15563 |
| 2025-02-27 | 6.91 | $6.80 | 32713 |
| 2025-02-26 | 6.92 | $6.78 | 147834 |
| 2025-02-25 | 6.94 | $9.41 | 7.7M |
| 2025-02-24 | 6.14 | $6.31 | 473700 |
| 2025-02-21 | 6.15 | $6.50 | 7862 |
| 2025-02-20 | 6.10 | $6.49 | 4970 |
| 2025-02-19 | 6.05 | $6.58 | 24410 |
| 2025-02-18 | 5.97 | $6.10 | 1681 |
| 2025-02-14 | 6.03 | $6.25 | 1423 |
| 2025-02-13 | 6.07 | $6.30 | 2860 |
| 2025-02-12 | 6.11 | $6.30 | 5668 |
| 2025-02-11 | 6.16 | $6.10 | 1490 |
| 2025-02-10 | 6.29 | $6.20 | 9070 |
| 2025-02-07 | 6.43 | $6.41 | 1174 |
| 2025-02-06 | 6.55 | $6.50 | 1725 |
| 2025-02-05 | 6.66 | $6.65 | 2741 |
| 2025-02-04 | 6.76 | $6.40 | 6020 |
| 2025-02-03 | 6.96 | $6.43 | 6930 |
| 2025-01-31 | 7.21 | $6.83 | 4593 |
| 2025-01-30 | 7.38 | $7.32 | 5542 |
| 2025-01-29 | 7.45 | $7.32 | 2226 |
| 2025-01-28 | 7.52 | $7.40 | 1580 |
| 2025-01-27 | 7.59 | $7.20 | 4102 |
| 2025-01-24 | 7.74 | $7.47 | 3404 |
| 2025-01-23 | 7.84 | $7.19 | 6790 |
| 2025-01-22 | 8.04 | $7.60 | 2933 |
| 2025-01-21 | 8.16 | $7.80 | 3724 |
| 2025-01-17 | 8.24 | $7.96 | 5175 |
| 2025-01-16 | 8.29 | $7.99 | 3490 |
| 2025-01-15 | 8.32 | $7.90 | 4890 |
| 2025-01-14 | 8.39 | $8.10 | 6660 |
| 2025-01-13 | 8.41 | $7.90 | 11292 |
| 2025-01-10 | 8.49 | $7.90 | 38391 |
| 2025-01-08 | 8.58 | $8.57 | 86733 |
| 2025-01-07 | 8.46 | $8.24 | 12301 |
| 2025-01-06 | 8.42 | $8.50 | 28753 |
| 2025-01-03 | 8.28 | $8.50 | 42461 |
| 2025-01-02 | 8.11 | $7.85 | 56282 |
| 2024-12-31 | 8.09 | $8.23 | 618254 |
| 2024-12-30 | 7.95 | $7.39 | 27463 |
| 2024-12-27 | 8.03 | $8.34 | 79200 |
| 2024-12-26 | 7.83 | $8.00 | 181742 |
| 2024-12-24 | 7.68 | $10.00 | 1.3M |
| 2024-12-23 | 6.87 | $7.01 | 14970 |
| 2024-12-20 | 6.82 | $7.80 | 97070 |
| 2024-12-19 | 6.52 | $6.46 | 5265 |
| 2024-12-18 | 6.58 | $6.42 | 9674 |
| 2024-12-17 | 6.66 | $6.81 | 5820 |
| 2024-12-16 | 6.65 | $6.90 | 13975 |
| 2024-12-13 | 6.60 | $6.84 | 9281 |
| 2024-12-12 | 6.57 | $6.65 | 8590 |
| 2024-12-11 | 6.60 | $6.80 | 12754 |
| 2024-12-10 | 6.59 | $7.00 | 12394 |
| 2024-12-09 | 6.53 | $6.80 | 33457 |
| 2024-12-06 | 6.51 | $6.16 | 26870 |
| 2024-12-05 | 6.71 | $6.50 | 15972 |
| 2024-12-04 | 6.84 | $7.03 | 24280 |
| 2024-12-03 | 6.84 | $6.98 | 53933 |
| 2024-12-02 | 6.86 | $8.28 | 581320 |
| 2024-11-29 | 6.47 | $8.50 | 113373 |
| 2024-11-27 | 5.95 | $6.77 | 3459 |
| 2024-11-26 | 5.87 | $6.46 | 3330 |
| 2024-11-25 | 5.88 | $6.49 | 9980 |
| 2024-11-22 | 5.91 | $5.80 | 6495 |
| 2024-11-21 | 6.17 | $6.00 | 8266 |
| 2024-11-20 | 6.44 | $5.60 | 52954 |
| 2024-11-19 | 6.91 | $6.30 | 1459 |
| 2024-11-18 | 7.27 | $6.42 | 5669 |
| 2024-11-15 | 7.68 | $7.11 | 1223 |
| 2024-11-14 | 7.96 | $7.70 | 1854 |
| 2024-11-13 | 8.13 | $7.60 | 1403 |
| 2024-11-12 | 8.37 | $8.10 | 7520 |
| 2024-11-11 | 8.50 | $8.14 | 6813 |
| 2024-11-08 | 8.66 | $8.14 | 5761 |
| 2024-11-07 | 8.84 | $8.30 | 5302 |
| 2024-11-06 | 9.02 | $8.57 | 20620 |
| 2024-11-05 | 9.14 | $9.00 | 40690 |
| 2024-11-04 | 9.15 | $8.90 | 167720 |
| 2024-11-01 | 9.20 | $8.22 | 2479 |
| 2024-10-31 | 9.46 | $8.60 | 2980 |
| 2024-10-30 | 9.65 | $8.50 | 7440 |
| 2024-10-29 | 9.91 | $8.96 | 8110 |
| 2024-10-28 | 10.06 | $9.20 | 14901 |
| 2024-10-25 | 10.17 | $9.30 | 17105 |
| 2024-10-24 | 10.24 | $9.40 | 19822 |
| 2024-10-23 | 10.29 | $10.40 | 19820 |
| 2024-10-22 | 10.02 | $11.00 | 27330 |
| 2024-10-21 | 9.48 | $12.10 | 81470 |
| 2024-10-18 | 8.46 | $11.30 | 186134 |
| 2024-10-17 | 7.47 | $10.20 | 4.3M |
| 2024-10-16 | 6.61 | $6.97 | 1.3M |
| 2024-10-15 | 6.58 | $6.80 | 2340 |
| 2024-10-14 | 6.62 | $6.90 | 3312 |
| 2024-10-11 | 6.63 | $6.40 | 4090 |
| 2024-10-10 | 6.81 | $6.45 | 2212 |
| 2024-10-09 | 7.02 | $6.00 | 2416 |
| 2024-10-08 | 7.43 | $6.25 | 6190 |
| 2024-10-07 | 7.85 | $6.90 | 2407 |
| 2024-10-04 | 8.15 | $7.50 | 4770 |
| 2024-10-03 | 8.32 | $7.60 | 1801 |
| 2024-10-02 | 8.50 | $7.70 | 3681 |
| 2024-10-01 | 8.67 | $8.30 | 2282 |
| 2024-09-30 | 8.69 | $8.90 | 7992 |
| 2024-09-27 | 8.52 | $8.96 | 11020 |
| 2024-09-26 | 8.27 | $9.00 | 51171 |
| 2024-09-25 | 7.96 | $8.41 | 1.1M |
| 2024-09-24 | 7.77 | $7.30 | 1510 |
| 2024-09-23 | 7.87 | $7.51 | 850 |
| 2024-09-20 | 7.93 | $7.70 | 440 |
| 2024-09-19 | 7.94 | $7.70 | 3925 |
| 2024-09-18 | 7.95 | $7.71 | 2890 |
| 2024-09-17 | 7.95 | $7.51 | 460 |
| 2024-09-16 | 8.00 | $7.50 | 600 |
| 2024-09-13 | 8.06 | $7.50 | 1451 |
| 2024-09-12 | 8.13 | $7.82 | 920 |
| 2024-09-11 | 8.11 | $8.31 | 1430 |
| 2024-09-10 | 7.92 | $8.00 | 2631 |
| 2024-09-09 | 7.77 | $8.17 | 4959 |
| 2024-09-06 | 7.53 | $7.20 | 2764 |
| 2024-09-05 | 7.55 | $7.10 | 590 |
| 2024-09-04 | 7.59 | $7.20 | 650 |
| 2024-09-03 | 7.60 | $7.10 | 750 |
| 2024-08-30 | 7.64 | $7.50 | 860 |
| 2024-08-29 | 7.55 | $7.30 | 14230 |
| 2024-08-28 | 7.51 | $7.50 | 24489 |
| 2024-08-27 | 7.38 | $9.50 | 69340 |
| 2024-08-26 | 6.58 | $7.10 | 5020 |
| 2024-08-23 | 6.37 | $6.52 | 690 |
| 2024-08-22 | 6.29 | $6.50 | 802 |
| 2024-08-21 | 6.21 | $6.36 | 776 |
| 2024-08-20 | 6.15 | $6.33 | 340 |
| 2024-08-19 | 6.10 | $6.33 | 2030 |
| 2024-08-16 | 6.03 | $6.19 | 244 |
| 2024-08-15 | 6.00 | $6.00 | 812 |
| 2024-08-14 | 6.02 | $6.40 | 560 |
| 2024-08-13 | 5.93 | $6.00 | 1568 |
| 2024-08-12 | 5.95 | $6.22 | 520 |
| 2024-08-09 | 5.92 | $6.34 | 1150 |
| 2024-08-08 | 5.84 | $6.30 | 590 |
| 2024-08-07 | 5.76 | $5.60 | 1271 |
| 2024-08-06 | 5.90 | $5.59 | 1404 |
| 2024-08-05 | 6.08 | $6.00 | 5896 |
| 2024-08-02 | 6.18 | $6.04 | 391 |
| 2024-08-01 | 6.29 | $6.30 | 1115 |
| 2024-07-31 | 6.35 | $6.50 | 373 |
| 2024-07-30 | 6.38 | $6.10 | 3511 |
| 2024-07-29 | 6.54 | $6.45 | 2130 |
| 2024-07-26 | 6.63 | $6.65 | 2582 |
| 2024-07-25 | 6.68 | $6.50 | 4900 |
| 2024-07-24 | 6.81 | $6.41 | 8370 |
| 2024-07-23 | 6.99 | $7.36 | 243294 |
| 2024-07-22 | 6.93 | $7.37 | 18103 |
| 2024-07-19 | 6.85 | $6.80 | 575 |
| 2024-07-18 | 6.94 | $7.03 | 851 |
| 2024-07-17 | 6.99 | $7.21 | 311 |
| 2024-07-16 | 7.01 | $7.01 | 557 |
| 2024-07-15 | 7.09 | $7.01 | 2091 |
| 2024-07-12 | 7.21 | $7.15 | 1164 |
| 2024-07-11 | 7.32 | $7.35 | 1447 |
| 2024-07-10 | 7.40 | $7.50 | 1802 |
| 2024-07-09 | 7.45 | $7.70 | 341 |
| 2024-07-08 | 7.47 | $7.50 | 586 |
| 2024-07-05 | 7.56 | $8.20 | 1396 |
| 2024-07-03 | 7.46 | $7.88 | 169 |
| 2024-07-02 | 7.45 | $7.47 | 964 |
| 2024-07-01 | 7.58 | $7.81 | 1671 |
| 2024-06-28 | 7.65 | $8.30 | 1811 |
| 2024-06-27 | 7.59 | $8.00 | 3127 |
| 2024-06-26 | 7.63 | $7.80 | 811 |
| 2024-06-25 | 7.75 | $7.42 | 3432 |
| 2024-06-24 | 8.03 | $8.11 | 585 |
| 2024-06-21 | 8.18 | $8.10 | 2724 |
| 2024-06-20 | 8.37 | $8.42 | 1446 |
| 2024-06-18 | 8.51 | $7.50 | 7268 |
| 2024-06-17 | 8.99 | $8.48 | 3354 |
| 2024-06-14 | 9.28 | $9.35 | 537 |
| 2024-06-13 | 9.36 | $9.50 | 6083 |
| 2024-06-12 | 9.43 | $9.80 | 851 |
| 2024-06-11 | 9.43 | $9.87 | 402 |
| 2024-06-10 | 9.41 | $9.88 | 6500 |
| 2024-06-07 | 9.40 | $9.39 | 2537 |
| 2024-06-06 | 9.56 | $9.89 | 1383 |
| 2024-06-05 | 9.60 | $10.20 | 1098 |
| 2024-06-04 | 9.57 | $9.73 | 2291 |
| 2024-06-03 | 9.69 | $9.80 | 1185 |
| 2024-05-31 | 9.84 | $9.80 | 3246 |
| 2024-05-30 | 10.03 | $10.30 | 8988 |
| 2024-05-29 | 10.11 | $10.10 | 4027 |
| 2024-05-28 | 10.29 | $10.10 | 1401 |
| 2024-05-24 | 10.53 | $10.70 | 3319 |
| 2024-05-23 | 10.64 | $10.70 | 1705 |
| 2024-05-22 | 10.78 | $11.20 | 938 |
| 2024-05-21 | 10.81 | $11.20 | 10910 |
| 2024-05-20 | 10.87 | $10.70 | 1220 |
| 2024-05-17 | 11.10 | $11.20 | 1233 |
| 2024-05-16 | 11.24 | $11.40 | 2089 |
| 2024-05-15 | 11.35 | $11.30 | 1221 |
| 2024-05-14 | 11.54 | $11.20 | 2753 |
| 2024-05-13 | 11.81 | $11.70 | 1264 |
| 2024-05-10 | 11.99 | $11.70 | 2661 |
| 2024-05-09 | 12.23 | $12.00 | 1976 |
| 2024-05-08 | 12.42 | $12.00 | 2176 |
| 2024-05-07 | 12.67 | $12.40 | 1996 |
| 2024-05-06 | 12.85 | $13.00 | 2206 |
| 2024-05-03 | 12.88 | $12.50 | 2662 |
| 2024-05-02 | 13.08 | $12.50 | 3005 |
| 2024-05-01 | 13.33 | $12.50 | 7944 |
| 2024-04-30 | 13.64 | $13.40 | 2048 |
| 2024-04-29 | 13.74 | $14.30 | 3189 |
| 2024-04-26 | 13.57 | $14.00 | 1945 |
| 2024-04-25 | 13.46 | $14.10 | 6744 |
| 2024-04-24 | 13.29 | $14.00 | 1687 |
| 2024-04-23 | 13.13 | $13.90 | 6694 |
| 2024-04-22 | 12.96 | $12.70 | 8455 |
| 2024-04-19 | 13.14 | $12.90 | 5238 |
| 2024-04-18 | 13.31 | $12.80 | 4082 |
| 2024-04-17 | 13.54 | $12.70 | 4088 |
| 2024-04-16 | 13.86 | $13.50 | 2484 |
| 2024-04-15 | 14.00 | $14.00 | 5008 |
| 2024-04-12 | 14.00 | $14.90 | 6489 |
| 2024-04-11 | 13.73 | $14.70 | 7030 |
| 2024-04-10 | 13.46 | $13.70 | 3556 |
| 2024-04-09 | 13.44 | $14.30 | 14083 |
| 2024-04-08 | 13.24 | $14.00 | 5559 |
| 2024-04-05 | 13.09 | $13.30 | 6609 |
| 2024-04-04 | 13.14 | $13.50 | 9778 |
| 2024-04-03 | 13.14 | $12.90 | 9970 |
| 2024-04-02 | 13.33 | $12.40 | 5206 |
| 2024-04-01 | 13.72 | $12.90 | 6555 |
| 2024-03-28 | 14.05 | $12.90 | 23494 |
| 2024-03-27 | 14.45 | $11.70 | 14064 |
| 2024-03-26 | 15.30 | $12.40 | 27817 |
| 2024-03-25 | 16.12 | $14.60 | 7743 |
| 2024-03-22 | 16.40 | $14.20 | 13399 |
| 2024-03-21 | 16.84 | $16.20 | 19713 |
| 2024-03-20 | 16.73 | $17.80 | 42952 |
| 2024-03-19 | 16.06 | $16.80 | 9834 |
| 2024-03-18 | 15.54 | $16.20 | 9992 |
| 2024-03-15 | 15.08 | $15.60 | 33344 |
| 2024-03-14 | 14.68 | $14.50 | 11098 |
| 2024-03-13 | 14.54 | $15.50 | 31345 |
| 2024-03-12 | 14.03 | $13.50 | 30729 |
| 2024-03-11 | 14.03 | $16.60 | 93137 |
| 2024-03-08 | 13.04 | $15.20 | 173056 |
| 2024-03-07 | 12.27 | $19.50 | 5.7M |
| 2024-03-06 | 9.97 | $10.20 | 223939 |
| 2024-03-05 | 10.12 | $9.40 | 3130 |
| 2024-03-04 | 10.57 | $10.00 | 7932 |
| 2024-03-01 | 10.94 | $11.00 | 5659 |
| 2024-02-29 | 11.08 | $10.80 | 5205 |
| 2024-02-28 | 11.32 | $11.20 | 15122 |
| 2024-02-27 | 11.49 | $11.30 | 25897 |
| 2024-02-26 | 11.67 | $10.30 | 167733 |
| 2024-02-23 | 12.21 | $11.00 | 15684 |
| 2024-02-22 | 12.65 | $12.50 | 20946 |
| 2024-02-21 | 12.71 | $13.40 | 279090 |
| 2024-02-20 | 12.50 | $11.60 | 20371 |
| 2024-02-16 | 12.80 | $13.20 | 37300 |
| 2024-02-15 | 12.66 | $14.60 | 98459 |
| 2024-02-14 | 12.04 | $16.50 | 2.8M |
| 2024-02-13 | 10.69 | $10.70 | 445744 |
| 2024-02-12 | 10.88 | $10.80 | 472 |
| 2024-02-09 | 11.08 | $10.70 | 739 |
| 2024-02-08 | 11.38 | $10.30 | 1826 |
| 2024-02-07 | 11.86 | $10.20 | 962 |
| 2024-02-06 | 12.48 | $10.10 | 661 |
| 2024-02-05 | 13.27 | $10.40 | 1794 |
| 2024-02-02 | 14.12 | $10.30 | 1627 |
| 2024-02-01 | 15.16 | $10.80 | 2048 |
| 2024-01-31 | 16.26 | $10.80 | 1267 |
| 2024-01-30 | 17.55 | $11.00 | 5112 |
| 2024-01-29 | 19.02 | $13.10 | 26724 |
| 2024-01-26 | 20.08 | $17.70 | 12745 |
| 2024-01-25 | 19.86 | $19.80 | 20611 |
| 2024-01-24 | 18.84 | $21.60 | 41277 |
| 2024-01-23 | 16.97 | $22.70 | 98920 |
| 2024-01-22 | 14.28 | $21.70 | 348495 |
| 2024-01-19 | 11.27 | $12.90 | 3560 |
| 2024-01-18 | 10.37 | $12.00 | 2632 |
| 2024-01-17 | 9.52 | $10.70 | 3074 |
| 2024-01-16 | 8.89 | $10.30 | 5374 |
| 2024-01-12 | 8.23 | $8.70 | 2196 |
| 2024-01-11 | 7.92 | $7.84 | 425 |
| 2024-01-10 | 7.81 | $7.50 | 677 |
| 2024-01-09 | 7.77 | $7.50 | 186 |
| 2024-01-08 | 7.72 | $7.17 | 525 |
| 2024-01-05 | 7.75 | $7.30 | 1359 |
| 2024-01-04 | 7.73 | $7.99 | 3573 |
| 2024-01-03 | 7.49 | $8.62 | 36960 |
| 2024-01-02 | 6.98 | $6.90 | 114 |
| 2023-12-29 | 6.90 | $6.56 | 1584 |
| 2023-12-28 | 6.91 | $7.88 | 73 |
| 2023-12-27 | 6.50 | $7.44 | 407 |
| 2023-12-26 | 6.13 | $7.30 | 483 |
| 2023-12-22 | 5.73 | $6.60 | 470 |
| 2023-12-21 | 5.46 | $5.55 | 56 |
| 2023-12-20 | 5.48 | $5.58 | — |
| 2023-12-19 | 5.49 | $5.58 | 352 |
| 2023-12-18 | 5.51 | $5.51 | 155 |
| 2023-12-15 | 5.56 | $5.51 | — |
| 2023-12-14 | 5.64 | $5.51 | 314 |
| 2023-12-13 | 5.73 | $5.88 | 223 |
| 2023-12-12 | 5.73 | $5.51 | 264 |
| 2023-12-11 | 5.86 | $5.90 | 127 |
| 2023-12-08 | 5.91 | $5.66 | 235 |
| 2023-12-07 | 6.04 | $5.51 | 80 |
| 2023-12-06 | 6.25 | $5.26 | 34 |
| 2023-12-05 | 6.60 | $6.44 | 71 |
| 2023-12-04 | 6.65 | $6.44 | — |
| 2023-12-01 | 6.72 | $6.44 | 113 |
| 2023-11-30 | 6.80 | $6.42 | 121 |
| 2023-11-29 | 6.91 | $6.80 | 76 |
| 2023-11-28 | 6.93 | $5.70 | 1073 |
| 2023-11-27 | 7.30 | $6.20 | 384 |
| 2023-11-24 | 7.60 | $7.23 | 41 |
| 2023-11-22 | 7.63 | $7.99 | — |
| 2023-11-21 | 7.43 | $7.99 | 172 |
| 2023-11-20 | 7.18 | $8.03 | 177 |
| 2023-11-17 | 6.87 | $7.11 | 313 |
| 2023-11-16 | 6.79 | $7.80 | 1519 |
| 2023-11-15 | 6.48 | $6.87 | 682 |
| 2023-11-14 | 6.40 | $6.80 | 210 |
| 2023-11-13 | 6.34 | $6.60 | 233 |
| 2023-11-10 | 6.34 | $6.32 | 171 |
| 2023-11-09 | 6.43 | $6.78 | 86 |
| 2023-11-08 | 6.42 | $7.14 | 202 |
| 2023-11-07 | 6.31 | $6.96 | 36 |
| 2023-11-06 | 6.24 | $6.77 | 194 |
| 2023-11-03 | 6.23 | $6.20 | — |
| 2023-11-02 | 6.42 | $6.20 | 161 |
| 2023-11-01 | 6.67 | $6.30 | 333 |
| 2023-10-31 | 6.96 | $7.00 | 427 |
| 2023-10-30 | 7.10 | $7.40 | 280 |
| 2023-10-27 | 7.17 | $7.00 | 3042 |
| 2023-10-26 | 7.40 | $6.20 | 242 |
| 2023-10-25 | 7.95 | $6.99 | 85 |
| 2023-10-24 | 8.39 | $6.20 | 1200 |
| 2023-10-23 | 9.19 | $8.30 | 417 |
| 2023-10-20 | 9.50 | $9.60 | 239 |
| 2023-10-19 | 9.47 | $9.60 | — |
| 2023-10-18 | 9.46 | $9.60 | — |
| 2023-10-17 | 9.44 | $9.60 | — |
| 2023-10-16 | 9.43 | $9.60 | 46 |
| 2023-10-13 | 9.44 | $10.40 | 22 |
| 2023-10-12 | 9.20 | $9.64 | 100 |
| 2023-10-11 | 9.17 | $10.30 | 463 |
| 2023-10-10 | 8.93 | $9.30 | 99 |
| 2023-10-09 | 8.99 | $9.40 | 38 |
| 2023-10-06 | 9.04 | $9.75 | 46 |
| 2023-10-05 | 9.01 | $9.10 | — |
| 2023-10-04 | 9.21 | $9.10 | 52 |
| 2023-10-03 | 9.48 | $9.10 | 99 |
| 2023-10-02 | 9.83 | $9.55 | — |
| 2023-09-29 | 10.14 | $9.55 | 82 |
| 2023-09-28 | 10.53 | $9.10 | 1277 |
| 2023-09-27 | 11.18 | $10.00 | 1286 |
| 2023-09-26 | 11.70 | $12.00 | — |
| 2023-09-25 | 11.72 | $12.00 | 11 |
| 2023-09-22 | 11.76 | $11.30 | — |
| 2023-09-21 | 12.05 | $11.30 | 148 |
| 2023-09-20 | 12.42 | $11.50 | 93 |
| 2023-09-19 | 12.83 | $12.10 | 204 |
| 2023-09-18 | 13.16 | $12.50 | 3693 |
| 2023-09-15 | 13.44 | $12.20 | 543 |
| 2023-09-14 | 13.90 | $14.30 | 751 |
| 2023-09-13 | 13.80 | $13.50 | — |
| 2023-09-12 | 13.96 | $13.50 | 1173 |
| 2023-09-11 | 14.16 | $13.80 | 1767 |
| 2023-09-08 | 14.33 | $13.90 | 1511 |
| 2023-09-07 | 14.52 | $13.20 | 1244 |
| 2023-09-06 | 14.98 | $14.50 | 140 |
| 2023-09-05 | 15.16 | $15.10 | 1022 |
| 2023-09-01 | 15.19 | $15.00 | 187 |
| 2023-08-31 | 15.28 | $14.80 | 4261 |
| 2023-08-30 | 15.47 | $14.30 | 1026 |
| 2023-08-29 | 15.88 | $14.80 | 1498 |
| 2023-08-28 | 16.24 | $15.70 | 799 |
| 2023-08-25 | 16.40 | $16.00 | 422 |
| 2023-08-24 | 16.52 | $15.40 | 1074 |
| 2023-08-23 | 16.87 | $17.10 | 79 |
| 2023-08-22 | 16.78 | $17.70 | — |
| 2023-08-21 | 16.50 | $17.70 | 170 |
| 2023-08-18 | 16.18 | $18.40 | 358 |
| 2023-08-17 | 15.60 | $16.90 | 122 |
| 2023-08-16 | 15.40 | $17.50 | 617 |
| 2023-08-15 | 15.00 | $16.90 | 376 |
| 2023-08-14 | 14.76 | $17.40 | 292 |
| 2023-08-11 | 14.35 | $16.80 | 57 |
| 2023-08-10 | 14.10 | $16.70 | 366 |
| 2023-08-09 | 13.89 | $16.00 | 906 |
| 2023-08-08 | 13.92 | $16.20 | 40 |
| 2023-08-07 | 13.97 | $16.20 | 29 |
| 2023-08-04 | 14.10 | $16.30 | 240 |
| 2023-08-03 | 14.32 | $16.20 | 540 |
| 2023-08-02 | 14.71 | $15.20 | 43 |
| 2023-08-01 | 15.58 | $15.20 | 2147 |
| 2023-07-31 | 16.74 | $17.00 | 402 |
| 2023-07-28 | 17.66 | $18.60 | 217 |
| 2023-07-27 | 18.37 | $17.80 | 1082 |
| 2023-07-26 | 19.57 | $19.85 | 1434 |
| 2023-07-25 | 20.47 | $20.80 | 634 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.90
2025-10-30
Close Price
$10.51
Vol: 454875
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.84
Average
46.26
Maximum
90.41
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-10-30 | 43.90 | $10.51 | 454875 |
| 2025-10-29 | 46.89 | $12.42 | 431729 |
| 2025-10-28 | 48.05 | $13.13 | 688985 |
| 2025-10-27 | 48.47 | $13.39 | 848391 |
| 2025-10-24 | 46.11 | $12.01 | 887248 |
| 2025-10-23 | 45.08 | $11.41 | 10.6M |
| 2025-10-22 | 39.43 | $8.35 | 2.5M |
| 2025-10-21 | 41.08 | $9.61 | 683491 |
| 2025-10-20 | 44.15 | $11.81 | 605026 |
| 2025-10-17 | 43.81 | $11.62 | 463516 |
| 2025-10-16 | 44.35 | $12.02 | 552178 |
| 2025-10-15 | 47.93 | $14.54 | 506902 |
| 2025-10-14 | 48.15 | $14.69 | 410471 |
| 2025-10-13 | 49.34 | $15.52 | 459841 |
| 2025-10-10 | 51.41 | $16.94 | 320058 |
| 2025-10-09 | 54.17 | $18.76 | 864850 |
| 2025-10-08 | 54.92 | $19.25 | 472787 |
| 2025-10-07 | 54.34 | $18.78 | 503061 |
| 2025-10-06 | 59.15 | $21.91 | 873093 |
| 2025-10-03 | 64.28 | $24.88 | 493811 |
| 2025-10-02 | 64.86 | $25.20 | 1.4M |
| 2025-10-01 | 64.40 | $24.72 | 1.5M |
| 2025-09-30 | 74.46 | $30.00 | 2.2M |
| 2025-09-29 | 75.30 | $30.40 | 1.9M |
| 2025-09-26 | 70.82 | $24.71 | 1.5M |
| 2025-09-25 | 72.90 | $25.65 | 1.6M |
| 2025-09-24 | 74.47 | $26.36 | 2.9M |
| 2025-09-23 | 73.52 | $25.12 | 3.3M |
| 2025-09-22 | 67.53 | $18.60 | 3.7M |
| 2025-09-19 | 65.23 | $16.60 | 22.2M |
| 2025-09-18 | 90.41 | $24.90 | 16.6M |
| 2025-09-17 | 59.69 | $7.65 | 110517 |
| 2025-09-16 | 59.19 | $7.58 | 4.5M |
| 2025-09-15 | 53.42 | $6.85 | 27300 |
| 2025-09-12 | 58.83 | $7.35 | 32542 |
| 2025-09-11 | 51.77 | $6.59 | 16000 |
| 2025-09-10 | 47.38 | $6.20 | 15338 |
| 2025-09-09 | 44.41 | $5.96 | 5700 |
| 2025-09-08 | 44.29 | $5.95 | 10014 |
| 2025-09-05 | 47.52 | $6.27 | 11700 |
| 2025-09-04 | 44.26 | $6.00 | 1737 |
| 2025-09-03 | 44.14 | $5.99 | 7190 |
| 2025-09-02 | 40.69 | $5.71 | 10800 |
| 2025-08-29 | 44.72 | $6.14 | 8414 |
| 2025-08-28 | 46.66 | $6.33 | 9347 |
| 2025-08-27 | 45.23 | $6.21 | 6023 |
| 2025-08-26 | 48.19 | $6.50 | 1600 |
| 2025-08-25 | 46.71 | $6.37 | 4300 |
| 2025-08-22 | 47.81 | $6.48 | 1300 |
| 2025-08-21 | 47.27 | $6.43 | 512 |
| 2025-08-20 | 46.22 | $6.33 | 700 |
| 2025-08-19 | 47.76 | $6.50 | 3944 |
| 2025-08-18 | 49.22 | $6.66 | 1338 |
| 2025-08-15 | 49.13 | $6.65 | 432 |
| 2025-08-14 | 50.71 | $6.83 | 5425 |
| 2025-08-13 | 50.28 | $6.78 | 5231 |
| 2025-08-12 | 48.35 | $6.55 | 6347 |
| 2025-08-11 | 48.19 | $6.53 | 5788 |
| 2025-08-08 | 50.26 | $6.80 | 22758 |
| 2025-08-07 | 45.20 | $6.19 | 3716 |
| 2025-08-06 | 45.41 | $6.22 | 3277 |
| 2025-08-05 | 49.38 | $6.75 | 3100 |
| 2025-08-04 | 47.83 | $6.56 | 7200 |
| 2025-08-01 | 44.96 | $6.22 | 2106 |
| 2025-07-31 | 47.13 | $6.52 | 23722 |
| 2025-07-30 | 49.08 | $6.78 | 16100 |
| 2025-07-29 | 47.65 | $6.60 | 22900 |
| 2025-07-28 | 47.73 | $6.61 | 34254 |
| 2025-07-25 | 45.43 | $6.31 | 8611 |
| 2025-07-24 | 47.13 | $6.57 | 17326 |
| 2025-07-23 | 49.80 | $6.96 | 4107 |
| 2025-07-22 | 49.31 | $6.89 | 11100 |
| 2025-07-21 | 46.78 | $6.53 | 9100 |
| 2025-07-18 | 48.11 | $6.74 | 3541 |
| 2025-07-17 | 47.77 | $6.69 | 20542 |
| 2025-07-16 | 53.07 | $7.50 | 24600 |
| 2025-07-15 | 47.47 | $6.68 | 7900 |
| 2025-07-14 | 48.13 | $6.78 | 17126 |
| 2025-07-11 | 46.72 | $6.58 | 24600 |
| 2025-07-10 | 43.48 | $6.14 | 43736 |
| 2025-07-09 | 49.00 | $7.00 | 32953 |
| 2025-07-08 | 62.61 | $8.55 | 25696 |
| 2025-07-07 | 55.49 | $7.61 | 12516 |
| 2025-07-03 | 56.35 | $7.69 | 4600 |
| 2025-07-02 | 55.19 | $7.55 | 12045 |
| 2025-07-01 | 54.19 | $7.43 | 5136 |
| 2025-06-30 | 55.86 | $7.60 | 13800 |
| 2025-06-27 | 50.78 | $7.00 | 18600 |
| 2025-06-26 | 48.52 | $6.76 | 57854 |
| 2025-06-25 | 47.96 | $6.70 | 28711 |
| 2025-06-24 | 53.55 | $7.30 | 24582 |
| 2025-06-23 | 56.69 | $7.60 | 24000 |
| 2025-06-20 | 59.69 | $7.87 | 37944 |
| 2025-06-18 | 50.82 | $6.90 | 25410 |
| 2025-06-17 | 41.05 | $6.13 | 2860 |
| 2025-06-16 | 43.17 | $6.33 | 22040 |
| 2025-06-13 | 47.34 | $6.69 | 5680 |
| 2025-06-12 | 51.41 | $7.00 | 5955 |
| 2025-06-11 | 48.13 | $6.76 | 30990 |
| 2025-06-10 | 49.59 | $6.87 | 17490 |
| 2025-06-09 | 55.54 | $7.28 | 2670 |
| 2025-06-06 | 55.17 | $7.25 | 8154 |
| 2025-06-05 | 53.30 | $7.10 | 14590 |
| 2025-06-04 | 52.42 | $7.03 | 30612 |
| 2025-06-03 | 47.76 | $6.68 | 3185 |
| 2025-06-02 | 49.33 | $6.80 | 3980 |
| 2025-05-30 | 47.98 | $6.70 | 5607 |
| 2025-05-29 | 50.55 | $6.90 | 10650 |
| 2025-05-28 | 49.91 | $6.85 | 7030 |
| 2025-05-27 | 46.07 | $6.56 | 15672 |
| 2025-05-23 | 49.03 | $6.80 | 4514 |
| 2025-05-22 | 51.65 | $7.00 | 4058 |
| 2025-05-21 | 50.90 | $6.94 | 4830 |
| 2025-05-20 | 52.71 | $7.08 | 18361 |
| 2025-05-19 | 49.02 | $6.78 | 1303 |
| 2025-05-16 | 48.13 | $6.71 | 7640 |
| 2025-05-15 | 46.73 | $6.60 | 5457 |
| 2025-05-14 | 44.13 | $6.40 | 16620 |
| 2025-05-13 | 46.61 | $6.63 | 5720 |
| 2025-05-12 | 49.37 | $6.87 | 5490 |
| 2025-05-09 | 47.53 | $6.72 | 3800 |
| 2025-05-08 | 51.44 | $7.05 | 5931 |
| 2025-05-07 | 50.86 | $7.00 | 3105 |
| 2025-05-06 | 51.68 | $7.07 | 3830 |
| 2025-05-05 | 55.21 | $7.36 | 5120 |
| 2025-05-02 | 55.21 | $7.36 | 3240 |
| 2025-05-01 | 52.59 | $7.10 | 6253 |
| 2025-04-30 | 51.66 | $7.01 | 1963 |
| 2025-04-29 | 51.56 | $7.00 | 2070 |
| 2025-04-28 | 54.80 | $7.30 | 11710 |
| 2025-04-25 | 51.32 | $6.94 | 2890 |
| 2025-04-24 | 50.21 | $6.83 | 6192 |
| 2025-04-23 | 51.74 | $6.98 | 14270 |
| 2025-04-22 | 47.59 | $6.57 | 23362 |
| 2025-04-21 | 47.59 | $6.57 | 8516 |
| 2025-04-17 | 46.88 | $6.50 | 5265 |
| 2025-04-16 | 46.88 | $6.50 | 5713 |
| 2025-04-15 | 49.82 | $6.84 | 3340 |
| 2025-04-14 | 50.79 | $6.95 | 4853 |
| 2025-04-11 | 51.05 | $6.98 | 1705 |
| 2025-04-10 | 49.16 | $6.75 | 5765 |
| 2025-04-09 | 51.20 | $7.00 | 5445 |
| 2025-04-08 | 52.02 | $7.10 | 21201 |
| 2025-04-07 | 47.20 | $6.50 | 5280 |
| 2025-04-04 | 49.57 | $6.80 | 3423 |
| 2025-04-03 | 49.00 | $6.73 | 4193 |
| 2025-04-02 | 50.62 | $6.94 | 16561 |
| 2025-04-01 | 49.56 | $6.80 | 135470 |
| 2025-03-31 | 47.58 | $6.54 | 10620 |
| 2025-03-28 | 49.43 | $6.80 | 2470 |
| 2025-03-27 | 51.24 | $7.05 | 1434 |
| 2025-03-26 | 50.90 | $7.00 | 7563 |
| 2025-03-25 | 50.90 | $7.00 | 6560 |
| 2025-03-24 | 50.90 | $7.00 | 4983 |
| 2025-03-21 | 51.08 | $7.03 | 27300 |
| 2025-03-20 | 51.20 | $7.05 | 48664 |
| 2025-03-19 | 50.28 | $6.88 | 131212 |
| 2025-03-18 | 47.02 | $6.30 | 45855 |
| 2025-03-17 | 48.42 | $6.57 | 2800 |
| 2025-03-14 | 49.36 | $6.75 | 3243 |
| 2025-03-13 | 51.94 | $7.24 | 4390 |
| 2025-03-12 | 50.22 | $6.90 | 5422 |
| 2025-03-11 | 48.79 | $6.62 | 5479 |
| 2025-03-10 | 54.24 | $7.65 | 40090 |
| 2025-03-07 | 45.88 | $6.15 | 7922 |
| 2025-03-06 | 46.69 | $6.30 | 11109 |
| 2025-03-05 | 45.28 | $6.07 | 18522 |
| 2025-03-04 | 46.92 | $6.39 | 18070 |
| 2025-03-03 | 45.33 | $6.12 | 24580 |
| 2025-02-28 | 47.74 | $6.60 | 15563 |
| 2025-02-27 | 48.76 | $6.80 | 32713 |
| 2025-02-26 | 48.66 | $6.78 | 147834 |
| 2025-02-25 | 65.37 | $9.41 | 7.7M |
| 2025-02-24 | 43.74 | $6.31 | 473700 |
| 2025-02-21 | 45.39 | $6.50 | 7862 |
| 2025-02-20 | 45.28 | $6.49 | 4970 |
| 2025-02-19 | 46.03 | $6.58 | 24410 |
| 2025-02-18 | 41.13 | $6.10 | 1681 |
| 2025-02-14 | 42.27 | $6.25 | 1423 |
| 2025-02-13 | 42.64 | $6.30 | 2860 |
| 2025-02-12 | 42.64 | $6.30 | 5668 |
| 2025-02-11 | 40.75 | $6.10 | 1490 |
| 2025-02-10 | 41.40 | $6.20 | 9070 |
| 2025-02-07 | 42.75 | $6.41 | 1174 |
| 2025-02-06 | 43.33 | $6.50 | 1725 |
| 2025-02-05 | 44.28 | $6.65 | 2741 |
| 2025-02-04 | 42.28 | $6.40 | 6020 |
| 2025-02-03 | 42.45 | $6.43 | 6930 |
| 2025-01-31 | 44.79 | $6.83 | 4593 |
| 2025-01-30 | 47.85 | $7.32 | 5542 |
| 2025-01-29 | 47.85 | $7.32 | 2226 |
| 2025-01-28 | 48.34 | $7.40 | 1580 |
| 2025-01-27 | 47.06 | $7.20 | 4102 |
| 2025-01-24 | 48.60 | $7.47 | 3404 |
| 2025-01-23 | 46.88 | $7.19 | 6790 |
| 2025-01-22 | 49.17 | $7.60 | 2933 |
| 2025-01-21 | 50.30 | $7.80 | 3724 |
| 2025-01-17 | 51.20 | $7.96 | 5175 |
| 2025-01-16 | 51.36 | $7.99 | 3490 |
| 2025-01-15 | 50.92 | $7.90 | 4890 |
| 2025-01-14 | 51.92 | $8.10 | 6660 |
| 2025-01-13 | 51.00 | $7.90 | 11292 |
| 2025-01-10 | 51.00 | $7.90 | 38391 |
| 2025-01-08 | 54.14 | $8.57 | 86733 |
| 2025-01-07 | 52.78 | $8.24 | 12301 |
| 2025-01-06 | 53.97 | $8.50 | 28753 |
| 2025-01-03 | 53.97 | $8.50 | 42461 |
| 2025-01-02 | 51.50 | $7.85 | 56282 |
| 2024-12-31 | 53.08 | $8.23 | 618254 |
| 2024-12-30 | 49.84 | $7.39 | 27463 |
| 2024-12-27 | 53.84 | $8.34 | 79200 |
| 2024-12-26 | 52.54 | $8.00 | 181742 |
| 2024-12-24 | 62.32 | $10.00 | 1.3M |
| 2024-12-23 | 48.79 | $7.01 | 14970 |
| 2024-12-20 | 53.62 | $7.80 | 97070 |
| 2024-12-19 | 44.81 | $6.46 | 5265 |
| 2024-12-18 | 44.51 | $6.42 | 9674 |
| 2024-12-17 | 46.86 | $6.81 | 5820 |
| 2024-12-16 | 47.41 | $6.90 | 13975 |
| 2024-12-13 | 47.01 | $6.84 | 9281 |
| 2024-12-12 | 45.79 | $6.65 | 8590 |
| 2024-12-11 | 46.60 | $6.80 | 12754 |
| 2024-12-10 | 47.66 | $7.00 | 12394 |
| 2024-12-09 | 46.50 | $6.80 | 33457 |
| 2024-12-06 | 42.65 | $6.16 | 26870 |
| 2024-12-05 | 44.26 | $6.50 | 15972 |
| 2024-12-04 | 46.88 | $7.03 | 24280 |
| 2024-12-03 | 46.59 | $6.98 | 53933 |
| 2024-12-02 | 53.66 | $8.28 | 581320 |
| 2024-11-29 | 55.00 | $8.50 | 113373 |
| 2024-11-27 | 44.67 | $6.77 | 3459 |
| 2024-11-26 | 42.42 | $6.46 | 3330 |
| 2024-11-25 | 42.58 | $6.49 | 9980 |
| 2024-11-22 | 37.45 | $5.80 | 6495 |
| 2024-11-21 | 38.40 | $6.00 | 8266 |
| 2024-11-20 | 35.30 | $5.60 | 52954 |
| 2024-11-19 | 38.52 | $6.30 | 1459 |
| 2024-11-18 | 39.10 | $6.42 | 5669 |
| 2024-11-15 | 42.62 | $7.11 | 1223 |
| 2024-11-14 | 45.97 | $7.70 | 1854 |
| 2024-11-13 | 45.28 | $7.60 | 1403 |
| 2024-11-12 | 48.22 | $8.10 | 7520 |
| 2024-11-11 | 48.46 | $8.14 | 6813 |
| 2024-11-08 | 48.46 | $8.14 | 5761 |
| 2024-11-07 | 49.34 | $8.30 | 5302 |
| 2024-11-06 | 50.82 | $8.57 | 20620 |
| 2024-11-05 | 53.25 | $9.00 | 40690 |
| 2024-11-04 | 52.75 | $8.90 | 167720 |
| 2024-11-01 | 49.26 | $8.22 | 2479 |
| 2024-10-31 | 51.27 | $8.60 | 2980 |
| 2024-10-30 | 50.77 | $8.50 | 7440 |
| 2024-10-29 | 53.17 | $8.96 | 8110 |
| 2024-10-28 | 54.44 | $9.20 | 14901 |
| 2024-10-25 | 54.96 | $9.30 | 17105 |
| 2024-10-24 | 55.47 | $9.40 | 19822 |
| 2024-10-23 | 60.77 | $10.40 | 19820 |
| 2024-10-22 | 64.27 | $11.00 | 27330 |
| 2024-10-21 | 71.43 | $12.10 | 81470 |
| 2024-10-18 | 69.05 | $11.30 | 186134 |
| 2024-10-17 | 65.26 | $10.20 | 4.3M |
| 2024-10-16 | 47.25 | $6.97 | 1.3M |
| 2024-10-15 | 45.85 | $6.80 | 2340 |
| 2024-10-14 | 46.54 | $6.90 | 3312 |
| 2024-10-11 | 42.41 | $6.40 | 4090 |
| 2024-10-10 | 42.72 | $6.45 | 2212 |
| 2024-10-09 | 38.86 | $6.00 | 2416 |
| 2024-10-08 | 40.29 | $6.25 | 6190 |
| 2024-10-07 | 44.33 | $6.90 | 2407 |
| 2024-10-04 | 48.61 | $7.50 | 4770 |
| 2024-10-03 | 49.37 | $7.60 | 1801 |
| 2024-10-02 | 50.11 | $7.70 | 3681 |
| 2024-10-01 | 54.78 | $8.30 | 2282 |
| 2024-09-30 | 60.10 | $8.90 | 7992 |
| 2024-09-27 | 60.66 | $8.96 | 11020 |
| 2024-09-26 | 61.02 | $9.00 | 51171 |
| 2024-09-25 | 57.48 | $8.41 | 1.1M |
| 2024-09-24 | 49.25 | $7.30 | 1510 |
| 2024-09-23 | 51.03 | $7.51 | 850 |
| 2024-09-20 | 52.66 | $7.70 | 440 |
| 2024-09-19 | 52.66 | $7.70 | 3925 |
| 2024-09-18 | 52.74 | $7.71 | 2890 |
| 2024-09-17 | 51.33 | $7.51 | 460 |
| 2024-09-16 | 51.27 | $7.50 | 600 |
| 2024-09-13 | 51.27 | $7.50 | 1451 |
| 2024-09-12 | 53.45 | $7.82 | 920 |
| 2024-09-11 | 56.98 | $8.31 | 1430 |
| 2024-09-10 | 55.20 | $8.00 | 2631 |
| 2024-09-09 | 56.42 | $8.17 | 4959 |
| 2024-09-06 | 50.51 | $7.20 | 2764 |
| 2024-09-05 | 49.85 | $7.10 | 590 |
| 2024-09-04 | 50.49 | $7.20 | 650 |
| 2024-09-03 | 49.87 | $7.10 | 750 |
| 2024-08-30 | 52.35 | $7.50 | 860 |
| 2024-08-29 | 51.20 | $7.30 | 14230 |
| 2024-08-28 | 52.40 | $7.50 | 24489 |
| 2024-08-27 | 67.46 | $9.50 | 69340 |
| 2024-08-26 | 51.61 | $7.10 | 5020 |
| 2024-08-23 | 45.52 | $6.52 | 690 |
| 2024-08-22 | 45.29 | $6.50 | 802 |
| 2024-08-21 | 43.74 | $6.36 | 776 |
| 2024-08-20 | 43.41 | $6.33 | 340 |
| 2024-08-19 | 43.41 | $6.33 | 2030 |
| 2024-08-16 | 42.00 | $6.19 | 244 |
| 2024-08-15 | 40.06 | $6.00 | 812 |
| 2024-08-14 | 42.93 | $6.40 | 560 |
| 2024-08-13 | 38.77 | $6.00 | 1568 |
| 2024-08-12 | 40.30 | $6.22 | 520 |
| 2024-08-09 | 41.15 | $6.34 | 1150 |
| 2024-08-08 | 40.75 | $6.30 | 590 |
| 2024-08-07 | 33.36 | $5.60 | 1271 |
| 2024-08-06 | 33.25 | $5.59 | 1404 |
| 2024-08-05 | 35.60 | $6.00 | 5896 |
| 2024-08-02 | 35.84 | $6.04 | 391 |
| 2024-08-01 | 37.36 | $6.30 | 1115 |
| 2024-07-31 | 38.56 | $6.50 | 373 |
| 2024-07-30 | 34.57 | $6.10 | 3511 |
| 2024-07-29 | 36.54 | $6.45 | 2130 |
| 2024-07-26 | 37.71 | $6.65 | 2582 |
| 2024-07-25 | 36.26 | $6.50 | 4900 |
| 2024-07-24 | 35.40 | $6.41 | 8370 |
| 2024-07-23 | 40.92 | $7.36 | 243294 |
| 2024-07-22 | 40.98 | $7.37 | 18103 |
| 2024-07-19 | 35.53 | $6.80 | 575 |
| 2024-07-18 | 36.84 | $7.03 | 851 |
| 2024-07-17 | 37.87 | $7.21 | 311 |
| 2024-07-16 | 35.98 | $7.01 | 557 |
| 2024-07-15 | 35.98 | $7.01 | 2091 |
| 2024-07-12 | 36.68 | $7.15 | 1164 |
| 2024-07-11 | 37.69 | $7.35 | 1447 |
| 2024-07-10 | 38.44 | $7.50 | 1802 |
| 2024-07-09 | 39.43 | $7.70 | 341 |
| 2024-07-08 | 37.90 | $7.50 | 586 |
| 2024-07-05 | 41.37 | $8.20 | 1396 |
| 2024-07-03 | 38.94 | $7.88 | 169 |
| 2024-07-02 | 35.71 | $7.47 | 964 |
| 2024-07-01 | 37.27 | $7.81 | 1671 |
| 2024-06-28 | 39.63 | $8.30 | 1811 |
| 2024-06-27 | 37.32 | $8.00 | 3127 |
| 2024-06-26 | 35.76 | $7.80 | 811 |
| 2024-06-25 | 32.75 | $7.42 | 3432 |
| 2024-06-24 | 35.63 | $8.11 | 585 |
| 2024-06-21 | 35.55 | $8.10 | 2724 |
| 2024-06-20 | 36.91 | $8.42 | 1446 |
| 2024-06-18 | 29.54 | $7.50 | 7268 |
| 2024-06-17 | 33.50 | $8.48 | 3354 |
| 2024-06-14 | 37.78 | $9.35 | 537 |
| 2024-06-13 | 38.59 | $9.50 | 6083 |
| 2024-06-12 | 40.22 | $9.80 | 851 |
| 2024-06-11 | 40.60 | $9.87 | 402 |
| 2024-06-10 | 40.65 | $9.88 | 6500 |
| 2024-06-07 | 36.87 | $9.39 | 2537 |
| 2024-06-06 | 39.30 | $9.89 | 1383 |
| 2024-06-05 | 40.88 | $10.20 | 1098 |
| 2024-06-04 | 37.24 | $9.73 | 2291 |
| 2024-06-03 | 37.56 | $9.80 | 1185 |
| 2024-05-31 | 37.56 | $9.80 | 3246 |
| 2024-05-30 | 39.82 | $10.30 | 8988 |
| 2024-05-29 | 38.42 | $10.10 | 4027 |
| 2024-05-28 | 38.42 | $10.10 | 1401 |
| 2024-05-24 | 41.01 | $10.70 | 3319 |
| 2024-05-23 | 41.01 | $10.70 | 1705 |
| 2024-05-22 | 43.21 | $11.20 | 938 |
| 2024-05-21 | 43.21 | $11.20 | 10910 |
| 2024-05-20 | 40.32 | $10.70 | 1220 |
| 2024-05-17 | 42.37 | $11.20 | 1233 |
| 2024-05-16 | 43.20 | $11.40 | 2089 |
| 2024-05-15 | 42.67 | $11.30 | 1221 |
| 2024-05-14 | 42.15 | $11.20 | 2753 |
| 2024-05-13 | 44.04 | $11.70 | 1264 |
| 2024-05-10 | 44.04 | $11.70 | 2661 |
| 2024-05-09 | 45.13 | $12.00 | 1976 |
| 2024-05-08 | 45.13 | $12.00 | 2176 |
| 2024-05-07 | 46.52 | $12.40 | 1996 |
| 2024-05-06 | 48.66 | $13.00 | 2206 |
| 2024-05-03 | 46.72 | $12.50 | 2662 |
| 2024-05-02 | 46.72 | $12.50 | 3005 |
| 2024-05-01 | 46.72 | $12.50 | 7944 |
| 2024-04-30 | 49.61 | $13.40 | 2048 |
| 2024-04-29 | 52.71 | $14.30 | 3189 |
| 2024-04-26 | 51.76 | $14.00 | 1945 |
| 2024-04-25 | 52.09 | $14.10 | 6744 |
| 2024-04-24 | 51.80 | $14.00 | 1687 |
| 2024-04-23 | 51.51 | $13.90 | 6694 |
| 2024-04-22 | 48.03 | $12.70 | 8455 |
| 2024-04-19 | 48.59 | $12.90 | 5238 |
| 2024-04-18 | 48.30 | $12.80 | 4082 |
| 2024-04-17 | 48.03 | $12.70 | 4088 |
| 2024-04-16 | 50.03 | $13.50 | 2484 |
| 2024-04-15 | 51.29 | $14.00 | 5008 |
| 2024-04-12 | 53.61 | $14.90 | 6489 |
| 2024-04-11 | 53.16 | $14.70 | 7030 |
| 2024-04-10 | 50.92 | $13.70 | 3556 |
| 2024-04-09 | 52.35 | $14.30 | 14083 |
| 2024-04-08 | 51.70 | $14.00 | 5559 |
| 2024-04-05 | 50.21 | $13.30 | 6609 |
| 2024-04-04 | 50.63 | $13.50 | 9778 |
| 2024-04-03 | 49.42 | $12.90 | 9970 |
| 2024-04-02 | 48.41 | $12.40 | 5206 |
| 2024-04-01 | 49.34 | $12.90 | 6555 |
| 2024-03-28 | 49.34 | $12.90 | 23494 |
| 2024-03-27 | 47.13 | $11.70 | 14064 |
| 2024-03-26 | 48.30 | $12.40 | 27817 |
| 2024-03-25 | 52.16 | $14.60 | 7743 |
| 2024-03-22 | 51.49 | $14.20 | 13399 |
| 2024-03-21 | 55.15 | $16.20 | 19713 |
| 2024-03-20 | 58.31 | $17.80 | 42952 |
| 2024-03-19 | 56.84 | $16.80 | 9834 |
| 2024-03-18 | 55.96 | $16.20 | 9992 |
| 2024-03-15 | 55.09 | $15.60 | 33344 |
| 2024-03-14 | 53.48 | $14.50 | 11098 |
| 2024-03-13 | 55.19 | $15.50 | 31345 |
| 2024-03-12 | 52.30 | $13.50 | 30729 |
| 2024-03-11 | 57.78 | $16.60 | 93137 |
| 2024-03-08 | 55.79 | $15.20 | 173056 |
| 2024-03-07 | 64.67 | $19.50 | 5.7M |
| 2024-03-06 | 47.50 | $10.20 | 223939 |
| 2024-03-05 | 45.33 | $9.40 | 3130 |
| 2024-03-04 | 46.71 | $10.00 | 7932 |
| 2024-03-01 | 49.07 | $11.00 | 5659 |
| 2024-02-29 | 48.58 | $10.80 | 5205 |
| 2024-02-28 | 49.49 | $11.20 | 15122 |
| 2024-02-27 | 49.71 | $11.30 | 25897 |
| 2024-02-26 | 47.48 | $10.30 | 167733 |
| 2024-02-23 | 48.92 | $11.00 | 15684 |
| 2024-02-22 | 52.15 | $12.50 | 20946 |
| 2024-02-21 | 54.19 | $13.40 | 279090 |
| 2024-02-20 | 50.51 | $11.60 | 20371 |
| 2024-02-16 | 54.18 | $13.20 | 37300 |
| 2024-02-15 | 57.67 | $14.60 | 98459 |
| 2024-02-14 | 62.88 | $16.50 | 2.8M |
| 2024-02-13 | 49.69 | $10.70 | 445744 |
| 2024-02-12 | 49.98 | $10.80 | 472 |
| 2024-02-09 | 49.70 | $10.70 | 739 |
| 2024-02-08 | 48.61 | $10.30 | 1826 |
| 2024-02-07 | 48.34 | $10.20 | 962 |
| 2024-02-06 | 48.09 | $10.10 | 661 |
| 2024-02-05 | 48.78 | $10.40 | 1794 |
| 2024-02-02 | 48.54 | $10.30 | 1627 |
| 2024-02-01 | 49.62 | $10.80 | 2048 |
| 2024-01-31 | 49.62 | $10.80 | 1267 |
| 2024-01-30 | 50.01 | $11.00 | 5112 |
| 2024-01-29 | 54.38 | $13.10 | 26724 |
| 2024-01-26 | 66.43 | $17.70 | 12745 |
| 2024-01-25 | 73.50 | $19.80 | 20611 |
| 2024-01-24 | 80.47 | $21.60 | 41277 |
| 2024-01-23 | 85.16 | $22.70 | 98920 |
| 2024-01-22 | 84.37 | $21.70 | 348495 |
| 2024-01-19 | 71.94 | $12.90 | 3560 |
| 2024-01-18 | 69.60 | $12.00 | 2632 |
| 2024-01-17 | 65.65 | $10.70 | 3074 |
| 2024-01-16 | 64.29 | $10.30 | 5374 |
| 2024-01-12 | 57.99 | $8.70 | 2196 |
| 2024-01-11 | 53.84 | $7.84 | 425 |
| 2024-01-10 | 52.05 | $7.50 | 677 |
| 2024-01-09 | 52.05 | $7.50 | 186 |
| 2024-01-08 | 50.38 | $7.17 | 525 |
| 2024-01-05 | 51.05 | $7.30 | 1359 |
| 2024-01-04 | 54.71 | $7.99 | 3573 |
| 2024-01-03 | 58.34 | $8.62 | 36960 |
| 2024-01-02 | 49.68 | $6.90 | 114 |
| 2023-12-29 | 47.63 | $6.56 | 1584 |
| 2023-12-28 | 56.02 | $7.88 | 73 |
| 2023-12-27 | 53.43 | $7.44 | 407 |
| 2023-12-26 | 52.58 | $7.30 | 483 |
| 2023-12-22 | 48.10 | $6.60 | 470 |
| 2023-12-21 | 40.02 | $5.55 | 56 |
| 2023-12-20 | 40.19 | $5.58 | — |
| 2023-12-19 | 40.19 | $5.58 | 352 |
| 2023-12-18 | 39.65 | $5.51 | 155 |
| 2023-12-15 | 39.65 | $5.51 | — |
| 2023-12-14 | 39.65 | $5.51 | 314 |
| 2023-12-13 | 41.34 | $5.88 | 223 |
| 2023-12-12 | 38.86 | $5.51 | 264 |
| 2023-12-11 | 40.57 | $5.90 | 127 |
| 2023-12-08 | 39.00 | $5.66 | 235 |
| 2023-12-07 | 38.03 | $5.51 | 80 |
| 2023-12-06 | 36.42 | $5.26 | 34 |
| 2023-12-05 | 41.21 | $6.44 | 71 |
| 2023-12-04 | 41.21 | $6.44 | — |
| 2023-12-01 | 41.21 | $6.44 | 113 |
| 2023-11-30 | 41.10 | $6.42 | 121 |
| 2023-11-29 | 42.57 | $6.80 | 76 |
| 2023-11-28 | 36.30 | $5.70 | 1073 |
| 2023-11-27 | 38.10 | $6.20 | 384 |
| 2023-11-24 | 42.18 | $7.23 | 41 |
| 2023-11-22 | 45.61 | $7.99 | — |
| 2023-11-21 | 45.61 | $7.99 | 172 |
| 2023-11-20 | 45.79 | $8.03 | 177 |
| 2023-11-17 | 40.77 | $7.11 | 313 |
| 2023-11-16 | 43.65 | $7.80 | 1519 |
| 2023-11-15 | 38.05 | $6.87 | 682 |
| 2023-11-14 | 37.61 | $6.80 | 210 |
| 2023-11-13 | 36.37 | $6.60 | 233 |
| 2023-11-10 | 34.65 | $6.32 | 171 |
| 2023-11-09 | 36.17 | $6.78 | 86 |
| 2023-11-08 | 37.40 | $7.14 | 202 |
| 2023-11-07 | 36.38 | $6.96 | 36 |
| 2023-11-06 | 35.31 | $6.77 | 194 |
| 2023-11-03 | 32.08 | $6.20 | — |
| 2023-11-02 | 32.08 | $6.20 | 161 |
| 2023-11-01 | 32.34 | $6.30 | 333 |
| 2023-10-31 | 34.15 | $7.00 | 427 |
| 2023-10-30 | 35.22 | $7.40 | 280 |
| 2023-10-27 | 33.23 | $7.00 | 3042 |
| 2023-10-26 | 29.09 | $6.20 | 242 |
| 2023-10-25 | 30.89 | $6.99 | 85 |
| 2023-10-24 | 26.59 | $6.20 | 1200 |
| 2023-10-23 | 31.55 | $8.30 | 417 |
| 2023-10-20 | 35.43 | $9.60 | 239 |
| 2023-10-19 | 35.43 | $9.60 | — |
| 2023-10-18 | 35.43 | $9.60 | — |
| 2023-10-17 | 35.43 | $9.60 | — |
| 2023-10-16 | 35.43 | $9.60 | 46 |
| 2023-10-13 | 37.64 | $10.40 | 22 |
| 2023-10-12 | 33.93 | $9.64 | 100 |
| 2023-10-11 | 35.68 | $10.30 | 463 |
| 2023-10-10 | 30.51 | $9.30 | 99 |
| 2023-10-09 | 30.74 | $9.40 | 38 |
| 2023-10-06 | 31.55 | $9.75 | 46 |
| 2023-10-05 | 28.22 | $9.10 | — |
| 2023-10-04 | 28.22 | $9.10 | 52 |
| 2023-10-03 | 28.22 | $9.10 | 99 |
| 2023-10-02 | 29.06 | $9.55 | — |
| 2023-09-29 | 29.06 | $9.55 | 82 |
| 2023-09-28 | 27.11 | $9.10 | 1277 |
| 2023-09-27 | 28.60 | $10.00 | 1286 |
| 2023-09-26 | 32.38 | $12.00 | — |
| 2023-09-25 | 32.38 | $12.00 | 11 |
| 2023-09-22 | 29.44 | $11.30 | — |
| 2023-09-21 | 29.44 | $11.30 | 148 |
| 2023-09-20 | 29.77 | $11.50 | 93 |
| 2023-09-19 | 30.77 | $12.10 | 204 |
| 2023-09-18 | 31.43 | $12.50 | 3693 |
| 2023-09-15 | 30.36 | $12.20 | 543 |
| 2023-09-14 | 33.88 | $14.30 | 751 |
| 2023-09-13 | 30.98 | $13.50 | — |
| 2023-09-12 | 30.98 | $13.50 | 1173 |
| 2023-09-11 | 31.45 | $13.80 | 1767 |
| 2023-09-08 | 31.60 | $13.90 | 1511 |
| 2023-09-07 | 29.35 | $13.20 | 1244 |
| 2023-09-06 | 31.16 | $14.50 | 140 |
| 2023-09-05 | 32.02 | $15.10 | 1022 |
| 2023-09-01 | 31.72 | $15.00 | 187 |
| 2023-08-31 | 31.14 | $14.80 | 4261 |
| 2023-08-30 | 29.73 | $14.30 | 1026 |
| 2023-08-29 | 30.32 | $14.80 | 1498 |
| 2023-08-28 | 31.39 | $15.70 | 799 |
| 2023-08-25 | 31.74 | $16.00 | 422 |
| 2023-08-24 | 30.25 | $15.40 | 1074 |
| 2023-08-23 | 32.15 | $17.10 | 79 |
| 2023-08-22 | 32.83 | $17.70 | — |
| 2023-08-21 | 32.83 | $17.70 | 170 |
| 2023-08-18 | 33.59 | $18.40 | 358 |
| 2023-08-17 | 30.31 | $16.90 | 122 |
| 2023-08-16 | 30.89 | $17.50 | 617 |
| 2023-08-15 | 29.62 | $16.90 | 376 |
| 2023-08-14 | 30.06 | $17.40 | 292 |
| 2023-08-11 | 28.85 | $16.80 | 57 |
| 2023-08-10 | 28.65 | $16.70 | 366 |
| 2023-08-09 | 27.33 | $16.00 | 906 |
| 2023-08-08 | 27.47 | $16.20 | 40 |
| 2023-08-07 | 27.47 | $16.20 | 29 |
| 2023-08-04 | 27.53 | $16.30 | 240 |
| 2023-08-03 | 27.37 | $16.20 | 540 |
| 2023-08-02 | 25.84 | $15.20 | 43 |
| 2023-08-01 | 25.84 | $15.20 | 2147 |
| 2023-07-31 | 26.76 | $17.00 | 402 |
| 2023-07-28 | 27.59 | $18.60 | 217 |
| 2023-07-27 | 26.51 | $17.80 | 1082 |
| 2023-07-26 | 27.51 | $19.85 | 1434 |
| 2023-07-25 | 27.97 | $20.80 | 634 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-79.47
2025-10-30
Close Price
$10.51
Vol: 454875
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-71.62
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-10-30 | -79.47 | $10.51 | 454875 |
| 2025-10-29 | -73.59 | $12.42 | 431729 |
| 2025-10-28 | -71.31 | $13.13 | 688985 |
| 2025-10-27 | -77.88 | $13.39 | 848391 |
| 2025-10-24 | -82.35 | $12.01 | 887248 |
| 2025-10-23 | -84.29 | $11.41 | 10.6M |
| 2025-10-22 | -94.20 | $8.35 | 2.5M |
| 2025-10-21 | -99.96 | $9.61 | 683491 |
| 2025-10-20 | -96.50 | $11.81 | 605026 |
| 2025-10-17 | -97.21 | $11.62 | 463516 |
| 2025-10-16 | -98.36 | $12.02 | 552178 |
| 2025-10-15 | -85.15 | $14.54 | 506902 |
| 2025-10-14 | -83.12 | $14.69 | 410471 |
| 2025-10-13 | -81.32 | $15.52 | 459841 |
| 2025-10-10 | -77.86 | $16.94 | 320058 |
| 2025-10-09 | -73.75 | $18.76 | 864850 |
| 2025-10-08 | -72.38 | $19.25 | 472787 |
| 2025-10-07 | -72.95 | $18.78 | 503061 |
| 2025-10-06 | -65.93 | $21.91 | 873093 |
| 2025-10-03 | -59.62 | $24.88 | 493811 |
| 2025-10-02 | -58.94 | $25.20 | 1.4M |
| 2025-10-01 | -59.96 | $24.72 | 1.5M |
| 2025-09-30 | -48.70 | $30.00 | 2.2M |
| 2025-09-29 | -47.74 | $30.40 | 1.9M |
| 2025-09-26 | -59.78 | $24.71 | 1.5M |
| 2025-09-25 | -57.79 | $25.65 | 1.6M |
| 2025-09-24 | -56.29 | $26.36 | 2.9M |
| 2025-09-23 | -58.91 | $25.12 | 3.3M |
| 2025-09-22 | -72.71 | $18.60 | 3.7M |
| 2025-09-19 | -76.95 | $16.60 | 22.2M |
| 2025-09-18 | -59.38 | $24.90 | 16.6M |
| 2025-09-17 | -78.75 | $7.65 | 110517 |
| 2025-09-16 | -79.52 | $7.58 | 4.5M |
| 2025-09-15 | -44.66 | $6.85 | 27300 |
| 2025-09-12 | 0.00 | $7.35 | 32542 |
| 2025-09-11 | -22.81 | $6.59 | 16000 |
| 2025-09-10 | -57.02 | $6.20 | 15338 |
| 2025-09-09 | -78.26 | $5.96 | 5700 |
| 2025-09-08 | -79.13 | $5.95 | 10014 |
| 2025-09-05 | -51.30 | $6.27 | 11700 |
| 2025-09-04 | -74.78 | $6.00 | 1737 |
| 2025-09-03 | -75.65 | $5.99 | 7190 |
| 2025-09-02 | -100.00 | $5.71 | 10800 |
| 2025-08-29 | -83.72 | $6.14 | 8414 |
| 2025-08-28 | -61.63 | $6.33 | 9347 |
| 2025-08-27 | -77.66 | $6.21 | 6023 |
| 2025-08-26 | -62.89 | $6.50 | 1600 |
| 2025-08-25 | -76.29 | $6.37 | 4300 |
| 2025-08-22 | -64.95 | $6.48 | 1300 |
| 2025-08-21 | -70.10 | $6.43 | 512 |
| 2025-08-20 | -80.61 | $6.33 | 700 |
| 2025-08-19 | -73.13 | $6.50 | 3944 |
| 2025-08-18 | -61.19 | $6.66 | 1338 |
| 2025-08-15 | -61.94 | $6.65 | 432 |
| 2025-08-14 | -48.51 | $6.83 | 5425 |
| 2025-08-13 | -52.24 | $6.78 | 5231 |
| 2025-08-12 | -72.11 | $6.55 | 6347 |
| 2025-08-11 | -73.47 | $6.53 | 5788 |
| 2025-08-08 | -55.10 | $6.80 | 22758 |
| 2025-08-07 | -96.60 | $6.19 | 3716 |
| 2025-08-06 | -89.68 | $6.22 | 3277 |
| 2025-08-05 | -65.15 | $6.75 | 3100 |
| 2025-08-04 | -80.24 | $6.56 | 7200 |
| 2025-08-01 | -93.68 | $6.22 | 2106 |
| 2025-07-31 | -81.82 | $6.52 | 23722 |
| 2025-07-30 | -71.54 | $6.78 | 16100 |
| 2025-07-29 | -78.66 | $6.60 | 22900 |
| 2025-07-28 | -78.26 | $6.61 | 34254 |
| 2025-07-25 | -90.12 | $6.31 | 8611 |
| 2025-07-24 | -75.09 | $6.57 | 17326 |
| 2025-07-23 | -60.59 | $6.96 | 4107 |
| 2025-07-22 | -63.20 | $6.89 | 11100 |
| 2025-07-21 | -76.58 | $6.53 | 9100 |
| 2025-07-18 | -68.77 | $6.74 | 3541 |
| 2025-07-17 | -70.63 | $6.69 | 20542 |
| 2025-07-16 | -40.52 | $7.50 | 24600 |
| 2025-07-15 | -71.00 | $6.68 | 7900 |
| 2025-07-14 | -67.29 | $6.78 | 17126 |
| 2025-07-11 | -74.72 | $6.58 | 24600 |
| 2025-07-10 | -91.08 | $6.14 | 43736 |
| 2025-07-09 | -59.11 | $7.00 | 32953 |
| 2025-07-08 | -1.49 | $8.55 | 25696 |
| 2025-07-07 | -14.50 | $7.61 | 12516 |
| 2025-07-03 | -10.50 | $7.69 | 4600 |
| 2025-07-02 | -17.50 | $7.55 | 12045 |
| 2025-07-01 | -23.50 | $7.43 | 5136 |
| 2025-06-30 | -15.00 | $7.60 | 13800 |
| 2025-06-27 | -45.00 | $7.00 | 18600 |
| 2025-06-26 | -57.00 | $6.76 | 57854 |
| 2025-06-25 | -66.67 | $6.70 | 28711 |
| 2025-06-24 | -33.33 | $7.30 | 24582 |
| 2025-06-23 | -16.67 | $7.60 | 24000 |
| 2025-06-20 | 0.00 | $7.87 | 37944 |
| 2025-06-18 | -48.39 | $6.90 | 25410 |
| 2025-06-17 | -98.06 | $6.13 | 2860 |
| 2025-06-16 | -85.16 | $6.33 | 22040 |
| 2025-06-13 | -76.80 | $6.69 | 5680 |
| 2025-06-12 | -48.15 | $7.00 | 5955 |
| 2025-06-11 | -65.93 | $6.76 | 30990 |
| 2025-06-10 | -57.78 | $6.87 | 17490 |
| 2025-06-09 | -27.41 | $7.28 | 2670 |
| 2025-06-06 | -29.63 | $7.25 | 8154 |
| 2025-06-05 | -27.27 | $7.10 | 14590 |
| 2025-06-04 | -31.78 | $7.03 | 30612 |
| 2025-06-03 | -66.96 | $6.68 | 3185 |
| 2025-06-02 | -64.29 | $6.80 | 3980 |
| 2025-05-30 | -71.43 | $6.70 | 5607 |
| 2025-05-29 | -57.14 | $6.90 | 10650 |
| 2025-05-28 | -60.71 | $6.85 | 7030 |
| 2025-05-27 | -81.43 | $6.56 | 15672 |
| 2025-05-23 | -64.29 | $6.80 | 4514 |
| 2025-05-22 | -50.00 | $7.00 | 4058 |
| 2025-05-21 | -54.29 | $6.94 | 4830 |
| 2025-05-20 | -44.29 | $7.08 | 18361 |
| 2025-05-19 | -65.71 | $6.78 | 1303 |
| 2025-05-16 | -70.71 | $6.71 | 7640 |
| 2025-05-15 | -78.57 | $6.60 | 5457 |
| 2025-05-14 | -93.53 | $6.40 | 16620 |
| 2025-05-13 | -76.98 | $6.63 | 5720 |
| 2025-05-12 | -59.71 | $6.87 | 5490 |
| 2025-05-09 | -70.50 | $6.72 | 3800 |
| 2025-05-08 | -46.76 | $7.05 | 5931 |
| 2025-05-07 | -50.36 | $7.00 | 3105 |
| 2025-05-06 | -51.59 | $7.07 | 3830 |
| 2025-05-05 | -33.12 | $7.36 | 5120 |
| 2025-05-02 | -33.12 | $7.36 | 3240 |
| 2025-05-01 | -49.68 | $7.10 | 6253 |
| 2025-04-30 | -55.41 | $7.01 | 1963 |
| 2025-04-29 | -56.05 | $7.00 | 2070 |
| 2025-04-28 | -36.94 | $7.30 | 11710 |
| 2025-04-25 | -59.87 | $6.94 | 2890 |
| 2025-04-24 | -66.88 | $6.83 | 6192 |
| 2025-04-23 | -57.32 | $6.98 | 14270 |
| 2025-04-22 | -83.44 | $6.57 | 23362 |
| 2025-04-21 | -83.44 | $6.57 | 8516 |
| 2025-04-17 | -87.90 | $6.50 | 5265 |
| 2025-04-16 | -87.90 | $6.50 | 5713 |
| 2025-04-15 | -68.42 | $6.84 | 3340 |
| 2025-04-14 | -55.69 | $6.95 | 4853 |
| 2025-04-11 | -53.89 | $6.98 | 1705 |
| 2025-04-10 | -67.66 | $6.75 | 5765 |
| 2025-04-09 | -52.69 | $7.00 | 5445 |
| 2025-04-08 | -46.71 | $7.10 | 21201 |
| 2025-04-07 | -78.83 | $6.50 | 5280 |
| 2025-04-04 | -51.52 | $6.80 | 3423 |
| 2025-04-03 | -55.76 | $6.73 | 4193 |
| 2025-04-02 | -40.57 | $6.94 | 16561 |
| 2025-04-01 | -48.57 | $6.80 | 135470 |
| 2025-03-31 | -63.43 | $6.54 | 10620 |
| 2025-03-28 | -48.57 | $6.80 | 2470 |
| 2025-03-27 | -34.29 | $7.05 | 1434 |
| 2025-03-26 | -37.14 | $7.00 | 7563 |
| 2025-03-25 | -56.00 | $7.00 | 6560 |
| 2025-03-24 | -83.58 | $7.00 | 4983 |
| 2025-03-21 | -83.13 | $7.03 | 27300 |
| 2025-03-20 | -82.84 | $7.05 | 48664 |
| 2025-03-19 | -85.37 | $6.88 | 131212 |
| 2025-03-18 | -94.03 | $6.30 | 45855 |
| 2025-03-17 | -90.00 | $6.57 | 2800 |
| 2025-03-14 | -87.31 | $6.75 | 3243 |
| 2025-03-13 | -80.00 | $7.24 | 4390 |
| 2025-03-12 | -85.07 | $6.90 | 5422 |
| 2025-03-11 | -89.25 | $6.62 | 5479 |
| 2025-03-10 | -73.88 | $7.65 | 40090 |
| 2025-03-07 | -96.27 | $6.15 | 7922 |
| 2025-03-06 | -94.03 | $6.30 | 11109 |
| 2025-03-05 | -97.46 | $6.07 | 18522 |
| 2025-03-04 | -92.69 | $6.39 | 18070 |
| 2025-03-03 | -98.03 | $6.12 | 24580 |
| 2025-02-28 | -90.77 | $6.60 | 15563 |
| 2025-02-27 | -87.75 | $6.80 | 32713 |
| 2025-02-26 | -88.05 | $6.78 | 147834 |
| 2025-02-25 | -48.26 | $9.41 | 7.7M |
| 2025-02-24 | -78.81 | $6.31 | 473700 |
| 2025-02-21 | -70.00 | $6.50 | 7862 |
| 2025-02-20 | -70.59 | $6.49 | 4970 |
| 2025-02-19 | -72.04 | $6.58 | 24410 |
| 2025-02-18 | -94.93 | $6.10 | 1681 |
| 2025-02-14 | -88.02 | $6.25 | 1423 |
| 2025-02-13 | -85.71 | $6.30 | 2860 |
| 2025-02-12 | -85.71 | $6.30 | 5668 |
| 2025-02-11 | -95.00 | $6.10 | 1490 |
| 2025-02-10 | -90.87 | $6.20 | 9070 |
| 2025-02-07 | -91.25 | $6.41 | 1174 |
| 2025-02-06 | -90.63 | $6.50 | 1725 |
| 2025-02-05 | -85.94 | $6.65 | 2741 |
| 2025-02-04 | -93.75 | $6.40 | 6020 |
| 2025-02-03 | -95.81 | $6.43 | 6930 |
| 2025-01-31 | -91.79 | $6.83 | 4593 |
| 2025-01-30 | -89.71 | $7.32 | 5542 |
| 2025-01-29 | -89.71 | $7.32 | 2226 |
| 2025-01-28 | -88.57 | $7.40 | 1580 |
| 2025-01-27 | -91.43 | $7.20 | 4102 |
| 2025-01-24 | -94.72 | $7.47 | 3404 |
| 2025-01-23 | -96.93 | $7.19 | 6790 |
| 2025-01-22 | -91.26 | $7.60 | 2933 |
| 2025-01-21 | -86.73 | $7.80 | 3724 |
| 2025-01-17 | -85.54 | $7.96 | 5175 |
| 2025-01-16 | -85.32 | $7.99 | 3490 |
| 2025-01-15 | -85.99 | $7.90 | 4890 |
| 2025-01-14 | -84.51 | $8.10 | 6660 |
| 2025-01-13 | -85.99 | $7.90 | 11292 |
| 2025-01-10 | -85.99 | $7.90 | 38391 |
| 2025-01-08 | -81.02 | $8.57 | 86733 |
| 2025-01-07 | -83.41 | $8.24 | 12301 |
| 2025-01-06 | -80.29 | $8.50 | 28753 |
| 2025-01-03 | -80.29 | $8.50 | 42461 |
| 2025-01-02 | -85.04 | $7.85 | 56282 |
| 2024-12-31 | -82.26 | $8.23 | 618254 |
| 2024-12-30 | -88.39 | $7.39 | 27463 |
| 2024-12-27 | -81.46 | $8.34 | 79200 |
| 2024-12-26 | -83.94 | $8.00 | 181742 |
| 2024-12-24 | -69.34 | $10.00 | 1.3M |
| 2024-12-23 | -73.70 | $7.01 | 14970 |
| 2024-12-20 | -56.52 | $7.80 | 97070 |
| 2024-12-19 | -82.08 | $6.46 | 5265 |
| 2024-12-18 | -73.70 | $6.42 | 9674 |
| 2024-12-17 | -66.48 | $6.81 | 5820 |
| 2024-12-16 | -64.81 | $6.90 | 13975 |
| 2024-12-13 | -65.93 | $6.84 | 9281 |
| 2024-12-12 | -69.44 | $6.65 | 8590 |
| 2024-12-11 | -66.67 | $6.80 | 12754 |
| 2024-12-10 | -62.96 | $7.00 | 12394 |
| 2024-12-09 | -66.67 | $6.80 | 33457 |
| 2024-12-06 | -78.52 | $6.16 | 26870 |
| 2024-12-05 | -72.22 | $6.50 | 15972 |
| 2024-12-04 | -62.41 | $7.03 | 24280 |
| 2024-12-03 | -63.33 | $6.98 | 53933 |
| 2024-12-02 | -39.26 | $8.28 | 581320 |
| 2024-11-29 | -22.39 | $8.50 | 113373 |
| 2024-11-27 | -60.75 | $6.77 | 3459 |
| 2024-11-26 | -67.63 | $6.46 | 3330 |
| 2024-11-25 | -67.61 | $6.49 | 9980 |
| 2024-11-22 | -82.61 | $5.80 | 6495 |
| 2024-11-21 | -78.26 | $6.00 | 8266 |
| 2024-11-20 | -88.68 | $5.60 | 52954 |
| 2024-11-19 | -99.19 | $6.30 | 1459 |
| 2024-11-18 | -100.00 | $6.42 | 5669 |
| 2024-11-15 | -99.37 | $7.11 | 1223 |
| 2024-11-14 | -90.05 | $7.70 | 1854 |
| 2024-11-13 | -94.77 | $7.60 | 1403 |
| 2024-11-12 | -85.85 | $8.10 | 7520 |
| 2024-11-11 | -85.47 | $8.14 | 6813 |
| 2024-11-08 | -83.89 | $8.14 | 5761 |
| 2024-11-07 | -80.32 | $8.30 | 5302 |
| 2024-11-06 | -75.77 | $8.57 | 20620 |
| 2024-11-05 | -71.99 | $9.00 | 40690 |
| 2024-11-04 | -72.87 | $8.90 | 167720 |
| 2024-11-01 | -78.84 | $8.22 | 2479 |
| 2024-10-31 | -75.50 | $8.60 | 2980 |
| 2024-10-30 | -76.38 | $8.50 | 7440 |
| 2024-10-29 | -72.34 | $8.96 | 8110 |
| 2024-10-28 | -70.24 | $9.20 | 14901 |
| 2024-10-25 | -69.36 | $9.30 | 17105 |
| 2024-10-24 | -68.48 | $9.40 | 19822 |
| 2024-10-23 | -59.70 | $10.40 | 19820 |
| 2024-10-22 | -54.43 | $11.00 | 27330 |
| 2024-10-21 | -44.78 | $12.10 | 81470 |
| 2024-10-18 | -51.80 | $11.30 | 186134 |
| 2024-10-17 | -61.46 | $10.20 | 4.3M |
| 2024-10-16 | -71.64 | $6.97 | 1.3M |
| 2024-10-15 | -75.79 | $6.80 | 2340 |
| 2024-10-14 | -73.35 | $6.90 | 3312 |
| 2024-10-11 | -85.57 | $6.40 | 4090 |
| 2024-10-10 | -84.35 | $6.45 | 2212 |
| 2024-10-09 | -100.00 | $6.00 | 2416 |
| 2024-10-08 | -98.92 | $6.25 | 6190 |
| 2024-10-07 | -94.64 | $6.90 | 2407 |
| 2024-10-04 | -75.71 | $7.50 | 4770 |
| 2024-10-03 | -71.88 | $7.60 | 1801 |
| 2024-10-02 | -68.54 | $7.70 | 3681 |
| 2024-10-01 | -49.84 | $8.30 | 2282 |
| 2024-09-30 | -31.15 | $8.90 | 7992 |
| 2024-09-27 | -28.31 | $8.96 | 11020 |
| 2024-09-26 | -14.29 | $9.00 | 51171 |
| 2024-09-25 | -31.14 | $8.41 | 1.1M |
| 2024-09-24 | -71.11 | $7.30 | 1510 |
| 2024-09-23 | -66.44 | $7.51 | 850 |
| 2024-09-20 | -62.22 | $7.70 | 440 |
| 2024-09-19 | -62.22 | $7.70 | 3925 |
| 2024-09-18 | -62.00 | $7.71 | 2890 |
| 2024-09-17 | -65.14 | $7.51 | 460 |
| 2024-09-16 | -62.24 | $7.50 | 600 |
| 2024-09-13 | -62.24 | $7.50 | 1451 |
| 2024-09-12 | -53.82 | $7.82 | 920 |
| 2024-09-11 | -43.98 | $8.31 | 1430 |
| 2024-09-10 | -50.20 | $8.00 | 2631 |
| 2024-09-09 | -46.79 | $8.17 | 4959 |
| 2024-09-06 | -66.27 | $7.20 | 2764 |
| 2024-09-05 | -67.33 | $7.10 | 590 |
| 2024-09-04 | -65.35 | $7.20 | 650 |
| 2024-09-03 | -67.33 | $7.10 | 750 |
| 2024-08-30 | -55.66 | $7.50 | 860 |
| 2024-08-29 | -59.37 | $7.30 | 14230 |
| 2024-08-28 | -55.66 | $7.50 | 24489 |
| 2024-08-27 | -18.55 | $9.50 | 69340 |
| 2024-08-26 | -20.08 | $7.10 | 5020 |
| 2024-08-23 | -21.23 | $6.52 | 690 |
| 2024-08-22 | -22.35 | $6.50 | 802 |
| 2024-08-21 | -30.17 | $6.36 | 776 |
| 2024-08-20 | -31.84 | $6.33 | 340 |
| 2024-08-19 | -48.95 | $6.33 | 2030 |
| 2024-08-16 | -57.14 | $6.19 | 244 |
| 2024-08-15 | -64.68 | $6.00 | 812 |
| 2024-08-14 | -48.81 | $6.40 | 560 |
| 2024-08-13 | -64.68 | $6.00 | 1568 |
| 2024-08-12 | -55.95 | $6.22 | 520 |
| 2024-08-09 | -51.19 | $6.34 | 1150 |
| 2024-08-08 | -52.78 | $6.30 | 590 |
| 2024-08-07 | -80.56 | $5.60 | 1271 |
| 2024-08-06 | -81.47 | $5.59 | 1404 |
| 2024-08-05 | -69.20 | $6.00 | 5896 |
| 2024-08-02 | -79.03 | $6.04 | 391 |
| 2024-08-01 | -70.90 | $6.30 | 1115 |
| 2024-07-31 | -63.43 | $6.50 | 373 |
| 2024-07-30 | -78.36 | $6.10 | 3511 |
| 2024-07-29 | -66.55 | $6.45 | 2130 |
| 2024-07-26 | -62.08 | $6.65 | 2582 |
| 2024-07-25 | -67.11 | $6.50 | 4900 |
| 2024-07-24 | -70.13 | $6.41 | 8370 |
| 2024-07-23 | -38.26 | $7.36 | 243294 |
| 2024-07-22 | -47.08 | $7.37 | 18103 |
| 2024-07-19 | -70.83 | $6.80 | 575 |
| 2024-07-18 | -61.25 | $7.03 | 851 |
| 2024-07-17 | -69.72 | $7.21 | 311 |
| 2024-07-16 | -86.67 | $7.01 | 557 |
| 2024-07-15 | -86.67 | $7.01 | 2091 |
| 2024-07-12 | -84.00 | $7.15 | 1164 |
| 2024-07-11 | -78.67 | $7.35 | 1447 |
| 2024-07-10 | -74.67 | $7.50 | 1802 |
| 2024-07-09 | -76.47 | $7.70 | 341 |
| 2024-07-08 | -82.35 | $7.50 | 586 |
| 2024-07-05 | -62.86 | $8.20 | 1396 |
| 2024-07-03 | -72.78 | $7.88 | 169 |
| 2024-07-02 | -84.17 | $7.47 | 964 |
| 2024-07-01 | -74.72 | $7.81 | 1671 |
| 2024-06-28 | -63.04 | $8.30 | 1811 |
| 2024-06-27 | -73.88 | $8.00 | 3127 |
| 2024-06-26 | -79.69 | $7.80 | 811 |
| 2024-06-25 | -89.46 | $7.42 | 3432 |
| 2024-06-24 | -72.43 | $8.11 | 585 |
| 2024-06-21 | -72.68 | $8.10 | 2724 |
| 2024-06-20 | -68.60 | $8.42 | 1446 |
| 2024-06-18 | -90.56 | $7.50 | 7268 |
| 2024-06-17 | -88.57 | $8.48 | 3354 |
| 2024-06-14 | -67.86 | $9.35 | 537 |
| 2024-06-13 | -64.29 | $9.50 | 6083 |
| 2024-06-12 | -57.14 | $9.80 | 851 |
| 2024-06-11 | -55.48 | $9.87 | 402 |
| 2024-06-10 | -57.27 | $9.88 | 6500 |
| 2024-06-07 | -70.43 | $9.39 | 2537 |
| 2024-06-06 | -80.29 | $9.89 | 1383 |
| 2024-06-05 | -71.43 | $10.20 | 1098 |
| 2024-06-04 | -86.05 | $9.73 | 2291 |
| 2024-06-03 | -85.00 | $9.80 | 1185 |
| 2024-05-31 | -91.89 | $9.80 | 3246 |
| 2024-05-30 | -81.92 | $10.30 | 8988 |
| 2024-05-29 | -97.37 | $10.10 | 4027 |
| 2024-05-28 | -97.56 | $10.10 | 1401 |
| 2024-05-24 | -86.05 | $10.70 | 3319 |
| 2024-05-23 | -97.37 | $10.70 | 1705 |
| 2024-05-22 | -88.37 | $11.20 | 938 |
| 2024-05-21 | -88.37 | $11.20 | 10910 |
| 2024-05-20 | -100.00 | $10.70 | 1220 |
| 2024-05-17 | -92.68 | $11.20 | 1233 |
| 2024-05-16 | -87.80 | $11.40 | 2089 |
| 2024-05-15 | -90.24 | $11.30 | 1221 |
| 2024-05-14 | -95.00 | $11.20 | 2753 |
| 2024-05-13 | -94.29 | $11.70 | 1264 |
| 2024-05-10 | -94.29 | $11.70 | 2661 |
| 2024-05-09 | -93.75 | $12.00 | 1976 |
| 2024-05-08 | -96.77 | $12.00 | 2176 |
| 2024-05-07 | -83.87 | $12.40 | 1996 |
| 2024-05-06 | -64.52 | $13.00 | 2206 |
| 2024-05-03 | -80.65 | $12.50 | 2662 |
| 2024-05-02 | -86.21 | $12.50 | 3005 |
| 2024-05-01 | -86.21 | $12.50 | 7944 |
| 2024-04-30 | -53.33 | $13.40 | 2048 |
| 2024-04-29 | -23.33 | $14.30 | 3189 |
| 2024-04-26 | -33.33 | $14.00 | 1945 |
| 2024-04-25 | -25.71 | $14.10 | 6744 |
| 2024-04-24 | -26.32 | $14.00 | 1687 |
| 2024-04-23 | -28.95 | $13.90 | 6694 |
| 2024-04-22 | -64.29 | $12.70 | 8455 |
| 2024-04-19 | -68.52 | $12.90 | 5238 |
| 2024-04-18 | -76.12 | $12.80 | 4082 |
| 2024-04-17 | -80.52 | $12.70 | 4088 |
| 2024-04-16 | -70.13 | $13.50 | 2484 |
| 2024-04-15 | -63.64 | $14.00 | 5008 |
| 2024-04-12 | -51.95 | $14.90 | 6489 |
| 2024-04-11 | -54.55 | $14.70 | 7030 |
| 2024-04-10 | -67.53 | $13.70 | 3556 |
| 2024-04-09 | -59.74 | $14.30 | 14083 |
| 2024-04-08 | -63.64 | $14.00 | 5559 |
| 2024-04-05 | -72.73 | $13.30 | 6609 |
| 2024-04-04 | -82.58 | $13.50 | 9778 |
| 2024-04-03 | -75.66 | $12.90 | 9970 |
| 2024-04-02 | -77.92 | $12.40 | 5206 |
| 2024-04-01 | -74.68 | $12.90 | 6555 |
| 2024-03-28 | -74.68 | $12.90 | 23494 |
| 2024-03-27 | -82.47 | $11.70 | 14064 |
| 2024-03-26 | -77.92 | $12.40 | 27817 |
| 2024-03-25 | -63.64 | $14.60 | 7743 |
| 2024-03-22 | -62.96 | $14.20 | 13399 |
| 2024-03-21 | -50.62 | $16.20 | 19713 |
| 2024-03-20 | -40.74 | $17.80 | 42952 |
| 2024-03-19 | -46.91 | $16.80 | 9834 |
| 2024-03-18 | -50.62 | $16.20 | 9992 |
| 2024-03-15 | -54.32 | $15.60 | 33344 |
| 2024-03-14 | -61.11 | $14.50 | 11098 |
| 2024-03-13 | -66.51 | $15.50 | 31345 |
| 2024-03-12 | -75.69 | $13.50 | 30729 |
| 2024-03-11 | -61.47 | $16.60 | 93137 |
| 2024-03-08 | -67.89 | $15.20 | 173056 |
| 2024-03-07 | -48.17 | $19.50 | 5.7M |
| 2024-03-06 | -90.83 | $10.20 | 223939 |
| 2024-03-05 | -94.50 | $9.40 | 3130 |
| 2024-03-04 | -91.74 | $10.00 | 7932 |
| 2024-03-01 | -87.16 | $11.00 | 5659 |
| 2024-02-29 | -88.07 | $10.80 | 5205 |
| 2024-02-28 | -86.24 | $11.20 | 15122 |
| 2024-02-27 | -85.78 | $11.30 | 25897 |
| 2024-02-26 | -90.37 | $10.30 | 167733 |
| 2024-02-23 | -95.00 | $11.00 | 15684 |
| 2024-02-22 | -87.50 | $12.50 | 20946 |
| 2024-02-21 | -83.00 | $13.40 | 279090 |
| 2024-02-20 | -92.00 | $11.60 | 20371 |
| 2024-02-16 | -84.00 | $13.20 | 37300 |
| 2024-02-15 | -77.00 | $14.60 | 98459 |
| 2024-02-14 | -67.50 | $16.50 | 2.8M |
| 2024-02-13 | -95.68 | $10.70 | 445744 |
| 2024-02-12 | -88.00 | $10.80 | 472 |
| 2024-02-09 | -84.75 | $10.70 | 739 |
| 2024-02-08 | -84.98 | $10.30 | 1826 |
| 2024-02-07 | -79.60 | $10.20 | 962 |
| 2024-02-06 | -80.10 | $10.10 | 661 |
| 2024-02-05 | -78.61 | $10.40 | 1794 |
| 2024-02-02 | -79.10 | $10.30 | 1627 |
| 2024-02-01 | -76.62 | $10.80 | 2048 |
| 2024-01-31 | -76.62 | $10.80 | 1267 |
| 2024-01-30 | -75.62 | $11.00 | 5112 |
| 2024-01-29 | -63.44 | $13.10 | 26724 |
| 2024-01-26 | -41.16 | $17.70 | 12745 |
| 2024-01-25 | -30.99 | $19.80 | 20611 |
| 2024-01-24 | -22.28 | $21.60 | 41277 |
| 2024-01-23 | -16.95 | $22.70 | 98920 |
| 2024-01-22 | -21.79 | $21.70 | 348495 |
| 2024-01-19 | -11.98 | $12.90 | 3560 |
| 2024-01-18 | -18.87 | $12.00 | 2632 |
| 2024-01-17 | -35.04 | $10.70 | 3074 |
| 2024-01-16 | -40.05 | $10.30 | 5374 |
| 2024-01-12 | -60.08 | $8.70 | 2196 |
| 2024-01-11 | -70.84 | $7.84 | 425 |
| 2024-01-10 | -75.09 | $7.50 | 677 |
| 2024-01-09 | -75.09 | $7.50 | 186 |
| 2024-01-08 | -79.22 | $7.17 | 525 |
| 2024-01-05 | -77.60 | $7.30 | 1359 |
| 2024-01-04 | -66.87 | $7.99 | 3573 |
| 2024-01-03 | -59.22 | $8.62 | 36960 |
| 2024-01-02 | -57.95 | $6.90 | 114 |
| 2023-12-29 | -66.67 | $6.56 | 1584 |
| 2023-12-28 | -32.82 | $7.88 | 73 |
| 2023-12-27 | -44.10 | $7.44 | 407 |
| 2023-12-26 | -37.04 | $7.30 | 483 |
| 2023-12-22 | -46.61 | $6.60 | 470 |
| 2023-12-21 | -88.45 | $5.55 | 56 |
| 2023-12-20 | -88.28 | $5.58 | — |
| 2023-12-19 | -93.10 | $5.58 | 352 |
| 2023-12-18 | -94.61 | $5.51 | 155 |
| 2023-12-15 | -94.61 | $5.51 | — |
| 2023-12-14 | -94.61 | $5.51 | 314 |
| 2023-12-13 | -86.64 | $5.88 | 223 |
| 2023-12-12 | -94.61 | $5.51 | 264 |
| 2023-12-11 | -86.21 | $5.90 | 127 |
| 2023-12-08 | -91.38 | $5.66 | 235 |
| 2023-12-07 | -94.61 | $5.51 | 80 |
| 2023-12-06 | -100.00 | $5.26 | 34 |
| 2023-12-05 | -82.38 | $6.44 | 71 |
| 2023-12-04 | -82.38 | $6.44 | — |
| 2023-12-01 | -82.38 | $6.44 | 113 |
| 2023-11-30 | -82.86 | $6.42 | 121 |
| 2023-11-29 | -73.81 | $6.80 | 76 |
| 2023-11-28 | -100.00 | $5.70 | 1073 |
| 2023-11-27 | -91.36 | $6.20 | 384 |
| 2023-11-24 | -65.93 | $7.23 | 41 |
| 2023-11-22 | -47.16 | $7.99 | — |
| 2023-11-21 | -47.16 | $7.99 | 172 |
| 2023-11-20 | -44.81 | $8.03 | 177 |
| 2023-11-17 | -68.10 | $7.11 | 313 |
| 2023-11-16 | -51.85 | $7.80 | 1519 |
| 2023-11-15 | -74.81 | $6.87 | 682 |
| 2023-11-14 | -76.54 | $6.80 | 210 |
| 2023-11-13 | -81.48 | $6.60 | 233 |
| 2023-11-10 | -90.87 | $6.32 | 171 |
| 2023-11-09 | -81.94 | $6.78 | 86 |
| 2023-11-08 | -74.95 | $7.14 | 202 |
| 2023-11-07 | -84.17 | $6.96 | 36 |
| 2023-11-06 | -88.13 | $6.77 | 194 |
| 2023-11-03 | -100.00 | $6.20 | — |
| 2023-11-02 | -100.00 | $6.20 | 161 |
| 2023-11-01 | -97.92 | $6.30 | 333 |
| 2023-10-31 | -83.33 | $7.00 | 427 |
| 2023-10-30 | -75.00 | $7.40 | 280 |
| 2023-10-27 | -83.33 | $7.00 | 3042 |
| 2023-10-26 | -100.00 | $6.20 | 242 |
| 2023-10-25 | -83.54 | $6.99 | 85 |
| 2023-10-24 | -100.00 | $6.20 | 1200 |
| 2023-10-23 | -100.00 | $8.30 | 417 |
| 2023-10-20 | -82.76 | $9.60 | 239 |
| 2023-10-19 | -82.76 | $9.60 | — |
| 2023-10-18 | -82.76 | $9.60 | — |
| 2023-10-17 | -83.33 | $9.60 | — |
| 2023-10-16 | -89.58 | $9.60 | 46 |
| 2023-10-13 | -77.97 | $10.40 | 22 |
| 2023-10-12 | -90.85 | $9.64 | 100 |
| 2023-10-11 | -79.66 | $10.30 | 463 |
| 2023-10-10 | -96.61 | $9.30 | 99 |
| 2023-10-09 | -94.92 | $9.40 | 38 |
| 2023-10-06 | -88.98 | $9.75 | 46 |
| 2023-10-05 | -100.00 | $9.10 | — |
| 2023-10-04 | -100.00 | $9.10 | 52 |
| 2023-10-03 | -100.00 | $9.10 | 99 |
| 2023-10-02 | -93.92 | $9.55 | — |
| 2023-09-29 | -93.92 | $9.55 | 82 |
| 2023-09-28 | -100.00 | $9.10 | 1277 |
| 2023-09-27 | -89.73 | $10.00 | 1286 |
| 2023-09-26 | -86.15 | $12.00 | — |
| 2023-09-25 | -86.15 | $12.00 | 11 |
| 2023-09-22 | -96.92 | $11.30 | — |
| 2023-09-21 | -97.01 | $11.30 | 148 |
| 2023-09-20 | -95.45 | $11.50 | 93 |
| 2023-09-19 | -86.36 | $12.10 | 204 |
| 2023-09-18 | -80.60 | $12.50 | 3693 |
| 2023-09-15 | -100.00 | $12.20 | 543 |
| 2023-09-14 | -66.67 | $14.30 | 751 |
| 2023-09-13 | -82.67 | $13.50 | — |
| 2023-09-12 | -82.67 | $13.50 | 1173 |
| 2023-09-11 | -85.51 | $13.80 | 1767 |
| 2023-09-08 | -84.06 | $13.90 | 1511 |
| 2023-09-07 | -98.48 | $13.20 | 1244 |
| 2023-09-06 | -81.25 | $14.50 | 140 |
| 2023-09-05 | -71.88 | $15.10 | 1022 |
| 2023-09-01 | -74.60 | $15.00 | 187 |
| 2023-08-31 | -77.78 | $14.80 | 4261 |
| 2023-08-30 | -85.71 | $14.30 | 1026 |
| 2023-08-29 | -77.78 | $14.80 | 1498 |
| 2023-08-28 | -75.47 | $15.70 | 799 |
| 2023-08-25 | -80.43 | $16.00 | 422 |
| 2023-08-24 | -93.48 | $15.40 | 1074 |
| 2023-08-23 | -56.52 | $17.10 | 79 |
| 2023-08-22 | -52.73 | $17.70 | — |
| 2023-08-21 | -60.90 | $17.70 | 170 |
| 2023-08-18 | -61.18 | $18.40 | 358 |
| 2023-08-17 | -78.82 | $16.90 | 122 |
| 2023-08-16 | -71.76 | $17.50 | 617 |
| 2023-08-15 | -78.82 | $16.90 | 376 |
| 2023-08-14 | -80.99 | $17.40 | 292 |
| 2023-08-11 | -88.89 | $16.80 | 57 |
| 2023-08-10 | -92.83 | $16.70 | 366 |
| 2023-08-09 | -96.40 | $16.00 | 906 |
| 2023-08-08 | -95.50 | $16.20 | 40 |
| 2023-08-07 | -95.50 | $16.20 | 29 |
| 2023-08-04 | -95.05 | $16.30 | 240 |
| 2023-08-03 | -95.50 | $16.20 | 540 |
| 2023-08-02 | -100.00 | $15.20 | 43 |
| 2023-08-01 | -100.00 | $15.20 | 2147 |
| 2023-07-31 | -100.00 | $17.00 | 402 |
| 2023-07-28 | -93.26 | $18.60 | 217 |
| 2023-07-27 | -100.00 | $17.80 | 1082 |
| 2023-07-26 | -95.39 | $19.85 | 1434 |
| 2023-07-25 | -100.00 | $20.80 | 634 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
38.45
2025-10-30
Close Price
$10.51
Vol: 454875Average Directional Index - Detailed Analysis
Minimum
1.87
Average
27.60
Maximum
49.51
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-10-30 | 38.45 | $10.51 | 454875 |
| 2025-10-29 | 39.30 | $12.42 | 431729 |
| 2025-10-28 | 39.99 | $13.13 | 688985 |
| 2025-10-27 | 40.64 | $13.39 | 848391 |
| 2025-10-24 | 41.31 | $12.01 | 887248 |
| 2025-10-23 | 42.21 | $11.41 | 10.6M |
| 2025-10-22 | 43.16 | $8.35 | 2.5M |
| 2025-10-21 | 44.54 | $9.61 | 683491 |
| 2025-10-20 | 45.51 | $11.81 | 605026 |
| 2025-10-17 | 46.27 | $11.62 | 463516 |
| 2025-10-16 | 47.10 | $12.02 | 552178 |
| 2025-10-15 | 47.87 | $14.54 | 506902 |
| 2025-10-14 | 48.36 | $14.69 | 410471 |
| 2025-10-13 | 48.90 | $15.52 | 459841 |
| 2025-10-10 | 49.23 | $16.94 | 320058 |
| 2025-10-09 | 49.37 | $18.76 | 864850 |
| 2025-10-08 | 49.51 | $19.25 | 472787 |
| 2025-10-07 | 49.37 | $18.78 | 503061 |
| 2025-10-06 | 49.23 | $21.91 | 873093 |
| 2025-10-03 | 48.69 | $24.88 | 493811 |
| 2025-10-02 | 47.64 | $25.20 | 1.4M |
| 2025-10-01 | 46.53 | $24.72 | 1.5M |
| 2025-09-30 | 45.26 | $30.00 | 2.2M |
| 2025-09-29 | 42.83 | $30.40 | 1.9M |
| 2025-09-26 | 40.34 | $24.71 | 1.5M |
| 2025-09-25 | 37.76 | $25.65 | 1.6M |
| 2025-09-24 | 35.05 | $26.36 | 2.9M |
| 2025-09-23 | 31.86 | $25.12 | 3.3M |
| 2025-09-22 | 28.52 | $18.60 | 3.7M |
| 2025-09-19 | 25.03 | $16.60 | 22.2M |
| 2025-09-18 | 21.36 | $24.90 | 16.6M |
| 2025-09-17 | 17.50 | $7.65 | 110517 |
| 2025-09-16 | 14.66 | $7.58 | 4.5M |
| 2025-09-15 | 11.46 | $6.85 | 27300 |
| 2025-09-12 | 10.44 | $7.35 | 32542 |
| 2025-09-11 | 9.77 | $6.59 | 16000 |
| 2025-09-10 | 10.02 | $6.20 | 15338 |
| 2025-09-09 | 10.17 | $5.96 | 5700 |
| 2025-09-08 | 10.20 | $5.95 | 10014 |
| 2025-09-05 | 10.35 | $6.27 | 11700 |
| 2025-09-04 | 10.72 | $6.00 | 1737 |
| 2025-09-03 | 10.33 | $5.99 | 7190 |
| 2025-09-02 | 9.92 | $5.71 | 10800 |
| 2025-08-29 | 9.48 | $6.14 | 8414 |
| 2025-08-28 | 9.44 | $6.33 | 9347 |
| 2025-08-27 | 9.54 | $6.21 | 6023 |
| 2025-08-26 | 9.63 | $6.50 | 1600 |
| 2025-08-25 | 9.92 | $6.37 | 4300 |
| 2025-08-22 | 10.21 | $6.48 | 1300 |
| 2025-08-21 | 10.24 | $6.43 | 512 |
| 2025-08-20 | 10.61 | $6.33 | 700 |
| 2025-08-19 | 11.00 | $6.50 | 3944 |
| 2025-08-18 | 11.16 | $6.66 | 1338 |
| 2025-08-15 | 11.14 | $6.65 | 432 |
| 2025-08-14 | 11.28 | $6.83 | 5425 |
| 2025-08-13 | 11.43 | $6.78 | 5231 |
| 2025-08-12 | 11.67 | $6.55 | 6347 |
| 2025-08-11 | 11.92 | $6.53 | 5788 |
| 2025-08-08 | 12.22 | $6.80 | 22758 |
| 2025-08-07 | 12.58 | $6.19 | 3716 |
| 2025-08-06 | 13.07 | $6.22 | 3277 |
| 2025-08-05 | 13.59 | $6.75 | 3100 |
| 2025-08-04 | 13.99 | $6.56 | 7200 |
| 2025-08-01 | 14.62 | $6.22 | 2106 |
| 2025-07-31 | 15.33 | $6.52 | 23722 |
| 2025-07-30 | 15.72 | $6.78 | 16100 |
| 2025-07-29 | 15.87 | $6.60 | 22900 |
| 2025-07-28 | 16.08 | $6.61 | 34254 |
| 2025-07-25 | 16.51 | $6.31 | 8611 |
| 2025-07-24 | 17.03 | $6.57 | 17326 |
| 2025-07-23 | 17.27 | $6.96 | 4107 |
| 2025-07-22 | 17.25 | $6.89 | 11100 |
| 2025-07-21 | 17.58 | $6.53 | 9100 |
| 2025-07-18 | 18.11 | $6.74 | 3541 |
| 2025-07-17 | 18.58 | $6.69 | 20542 |
| 2025-07-16 | 19.04 | $7.50 | 24600 |
| 2025-07-15 | 19.52 | $6.68 | 7900 |
| 2025-07-14 | 20.40 | $6.78 | 17126 |
| 2025-07-11 | 21.38 | $6.58 | 24600 |
| 2025-07-10 | 22.34 | $6.14 | 43736 |
| 2025-07-09 | 23.34 | $7.00 | 32953 |
| 2025-07-08 | 23.81 | $8.55 | 25696 |
| 2025-07-07 | 23.49 | $7.61 | 12516 |
| 2025-07-03 | 24.04 | $7.69 | 4600 |
| 2025-07-02 | 24.51 | $7.55 | 12045 |
| 2025-07-01 | 25.02 | $7.43 | 5136 |
| 2025-06-30 | 25.71 | $7.60 | 13800 |
| 2025-06-27 | 26.44 | $7.00 | 18600 |
| 2025-06-26 | 27.68 | $6.76 | 57854 |
| 2025-06-25 | 28.97 | $6.70 | 28711 |
| 2025-06-24 | 29.46 | $7.30 | 24582 |
| 2025-06-23 | 29.22 | $7.60 | 24000 |
| 2025-06-20 | 28.97 | $7.87 | 37944 |
| 2025-06-18 | 28.74 | $6.90 | 25410 |
| 2025-06-17 | 29.31 | $6.13 | 2860 |
| 2025-06-16 | 30.79 | $6.33 | 22040 |
| 2025-06-13 | 32.35 | $6.69 | 5680 |
| 2025-06-12 | 33.15 | $7.00 | 5955 |
| 2025-06-11 | 33.96 | $6.76 | 30990 |
| 2025-06-10 | 34.67 | $6.87 | 17490 |
| 2025-06-09 | 35.54 | $7.28 | 2670 |
| 2025-06-06 | 35.24 | $7.25 | 8154 |
| 2025-06-05 | 34.94 | $7.10 | 14590 |
| 2025-06-04 | 34.86 | $7.03 | 30612 |
| 2025-06-03 | 34.80 | $6.68 | 3185 |
| 2025-06-02 | 35.40 | $6.80 | 3980 |
| 2025-05-30 | 36.03 | $6.70 | 5607 |
| 2025-05-29 | 36.48 | $6.90 | 10650 |
| 2025-05-28 | 36.75 | $6.85 | 7030 |
| 2025-05-27 | 37.33 | $6.56 | 15672 |
| 2025-05-23 | 37.93 | $6.80 | 4514 |
| 2025-05-22 | 38.14 | $7.00 | 4058 |
| 2025-05-21 | 38.15 | $6.94 | 4830 |
| 2025-05-20 | 38.16 | $7.08 | 18361 |
| 2025-05-19 | 38.17 | $6.78 | 1303 |
| 2025-05-16 | 38.61 | $6.71 | 7640 |
| 2025-05-15 | 39.03 | $6.60 | 5457 |
| 2025-05-14 | 39.95 | $6.40 | 16620 |
| 2025-05-13 | 40.72 | $6.63 | 5720 |
| 2025-05-12 | 41.25 | $6.87 | 5490 |
| 2025-05-09 | 41.72 | $6.72 | 3800 |
| 2025-05-08 | 41.97 | $7.05 | 5931 |
| 2025-05-07 | 41.90 | $7.00 | 3105 |
| 2025-05-06 | 41.62 | $7.07 | 3830 |
| 2025-05-05 | 41.32 | $7.36 | 5120 |
| 2025-05-02 | 40.80 | $7.36 | 3240 |
| 2025-05-01 | 40.37 | $7.10 | 6253 |
| 2025-04-30 | 39.96 | $7.01 | 1963 |
| 2025-04-29 | 39.69 | $7.00 | 2070 |
| 2025-04-28 | 39.41 | $7.30 | 11710 |
| 2025-04-25 | 39.05 | $6.94 | 2890 |
| 2025-04-24 | 38.95 | $6.83 | 6192 |
| 2025-04-23 | 38.85 | $6.98 | 14270 |
| 2025-04-22 | 38.75 | $6.57 | 23362 |
| 2025-04-21 | 38.73 | $6.57 | 8516 |
| 2025-04-17 | 39.05 | $6.50 | 5265 |
| 2025-04-16 | 39.32 | $6.50 | 5713 |
| 2025-04-15 | 39.79 | $6.84 | 3340 |
| 2025-04-14 | 39.73 | $6.95 | 4853 |
| 2025-04-11 | 39.67 | $6.98 | 1705 |
| 2025-04-10 | 39.60 | $6.75 | 5765 |
| 2025-04-09 | 39.54 | $7.00 | 5445 |
| 2025-04-08 | 39.34 | $7.10 | 21201 |
| 2025-04-07 | 39.13 | $6.50 | 5280 |
| 2025-04-04 | 39.64 | $6.80 | 3423 |
| 2025-04-03 | 40.04 | $6.73 | 4193 |
| 2025-04-02 | 40.45 | $6.94 | 16561 |
| 2025-04-01 | 40.97 | $6.80 | 135470 |
| 2025-03-31 | 41.56 | $6.54 | 10620 |
| 2025-03-28 | 42.27 | $6.80 | 2470 |
| 2025-03-27 | 42.92 | $7.05 | 1434 |
| 2025-03-26 | 43.18 | $7.00 | 7563 |
| 2025-03-25 | 43.45 | $7.00 | 6560 |
| 2025-03-24 | 43.58 | $7.00 | 4983 |
| 2025-03-21 | 43.49 | $7.03 | 27300 |
| 2025-03-20 | 43.41 | $7.05 | 48664 |
| 2025-03-19 | 43.46 | $6.88 | 131212 |
| 2025-03-18 | 43.60 | $6.30 | 45855 |
| 2025-03-17 | 43.82 | $6.57 | 2800 |
| 2025-03-14 | 43.97 | $6.75 | 3243 |
| 2025-03-13 | 43.96 | $7.24 | 4390 |
| 2025-03-12 | 43.73 | $6.90 | 5422 |
| 2025-03-11 | 43.62 | $6.62 | 5479 |
| 2025-03-10 | 43.30 | $7.65 | 40090 |
| 2025-03-07 | 42.97 | $6.15 | 7922 |
| 2025-03-06 | 42.93 | $6.30 | 11109 |
| 2025-03-05 | 42.96 | $6.07 | 18522 |
| 2025-03-04 | 42.87 | $6.39 | 18070 |
| 2025-03-03 | 42.78 | $6.12 | 24580 |
| 2025-02-28 | 42.58 | $6.60 | 15563 |
| 2025-02-27 | 42.15 | $6.80 | 32713 |
| 2025-02-26 | 41.70 | $6.78 | 147834 |
| 2025-02-25 | 41.12 | $9.41 | 7.7M |
| 2025-02-24 | 39.78 | $6.31 | 473700 |
| 2025-02-21 | 40.04 | $6.50 | 7862 |
| 2025-02-20 | 40.20 | $6.49 | 4970 |
| 2025-02-19 | 40.43 | $6.58 | 24410 |
| 2025-02-18 | 40.67 | $6.10 | 1681 |
| 2025-02-14 | 41.12 | $6.25 | 1423 |
| 2025-02-13 | 41.50 | $6.30 | 2860 |
| 2025-02-12 | 41.90 | $6.30 | 5668 |
| 2025-02-11 | 42.33 | $6.10 | 1490 |
| 2025-02-10 | 42.82 | $6.20 | 9070 |
| 2025-02-07 | 43.34 | $6.41 | 1174 |
| 2025-02-06 | 43.64 | $6.50 | 1725 |
| 2025-02-05 | 44.00 | $6.65 | 2741 |
| 2025-02-04 | 44.30 | $6.40 | 6020 |
| 2025-02-03 | 44.68 | $6.43 | 6930 |
| 2025-01-31 | 45.01 | $6.83 | 4593 |
| 2025-01-30 | 45.03 | $7.32 | 5542 |
| 2025-01-29 | 44.86 | $7.32 | 2226 |
| 2025-01-28 | 44.68 | $7.40 | 1580 |
| 2025-01-27 | 44.48 | $7.20 | 4102 |
| 2025-01-24 | 44.30 | $7.47 | 3404 |
| 2025-01-23 | 43.86 | $7.19 | 6790 |
| 2025-01-22 | 43.42 | $7.60 | 2933 |
| 2025-01-21 | 42.71 | $7.80 | 3724 |
| 2025-01-17 | 41.84 | $7.96 | 5175 |
| 2025-01-16 | 40.95 | $7.99 | 3490 |
| 2025-01-15 | 39.93 | $7.90 | 4890 |
| 2025-01-14 | 38.85 | $8.10 | 6660 |
| 2025-01-13 | 37.71 | $7.90 | 11292 |
| 2025-01-10 | 36.54 | $7.90 | 38391 |
| 2025-01-08 | 35.31 | $8.57 | 86733 |
| 2025-01-07 | 33.59 | $8.24 | 12301 |
| 2025-01-06 | 31.87 | $8.50 | 28753 |
| 2025-01-03 | 29.98 | $8.50 | 42461 |
| 2025-01-02 | 28.00 | $7.85 | 56282 |
| 2024-12-31 | 25.78 | $8.23 | 618254 |
| 2024-12-30 | 23.45 | $7.39 | 27463 |
| 2024-12-27 | 21.48 | $8.34 | 79200 |
| 2024-12-26 | 19.41 | $8.00 | 181742 |
| 2024-12-24 | 17.05 | $10.00 | 1.3M |
| 2024-12-23 | 14.56 | $7.01 | 14970 |
| 2024-12-20 | 14.43 | $7.80 | 97070 |
| 2024-12-19 | 14.30 | $6.46 | 5265 |
| 2024-12-18 | 14.99 | $6.42 | 9674 |
| 2024-12-17 | 15.46 | $6.81 | 5820 |
| 2024-12-16 | 15.76 | $6.90 | 13975 |
| 2024-12-13 | 16.01 | $6.84 | 9281 |
| 2024-12-12 | 16.28 | $6.65 | 8590 |
| 2024-12-11 | 16.65 | $6.80 | 12754 |
| 2024-12-10 | 17.05 | $7.00 | 12394 |
| 2024-12-09 | 17.46 | $6.80 | 33457 |
| 2024-12-06 | 17.88 | $6.16 | 26870 |
| 2024-12-05 | 18.59 | $6.50 | 15972 |
| 2024-12-04 | 18.98 | $7.03 | 24280 |
| 2024-12-03 | 19.39 | $6.98 | 53933 |
| 2024-12-02 | 19.76 | $8.28 | 581320 |
| 2024-11-29 | 19.48 | $8.50 | 113373 |
| 2024-11-27 | 19.74 | $6.77 | 3459 |
| 2024-11-26 | 20.47 | $6.46 | 3330 |
| 2024-11-25 | 21.28 | $6.49 | 9980 |
| 2024-11-22 | 22.02 | $5.80 | 6495 |
| 2024-11-21 | 22.59 | $6.00 | 8266 |
| 2024-11-20 | 23.20 | $5.60 | 52954 |
| 2024-11-19 | 23.84 | $6.30 | 1459 |
| 2024-11-18 | 25.09 | $6.42 | 5669 |
| 2024-11-15 | 26.33 | $7.11 | 1223 |
| 2024-11-14 | 27.28 | $7.70 | 1854 |
| 2024-11-13 | 28.12 | $7.60 | 1403 |
| 2024-11-12 | 28.90 | $8.10 | 7520 |
| 2024-11-11 | 29.71 | $8.14 | 6813 |
| 2024-11-08 | 30.58 | $8.14 | 5761 |
| 2024-11-07 | 31.32 | $8.30 | 5302 |
| 2024-11-06 | 31.96 | $8.57 | 20620 |
| 2024-11-05 | 32.63 | $9.00 | 40690 |
| 2024-11-04 | 32.52 | $8.90 | 167720 |
| 2024-11-01 | 32.57 | $8.22 | 2479 |
| 2024-10-31 | 32.47 | $8.60 | 2980 |
| 2024-10-30 | 32.37 | $8.50 | 7440 |
| 2024-10-29 | 32.26 | $8.96 | 8110 |
| 2024-10-28 | 31.72 | $9.20 | 14901 |
| 2024-10-25 | 31.22 | $9.30 | 17105 |
| 2024-10-24 | 30.69 | $9.40 | 19822 |
| 2024-10-23 | 29.49 | $10.40 | 19820 |
| 2024-10-22 | 27.78 | $11.00 | 27330 |
| 2024-10-21 | 25.94 | $12.10 | 81470 |
| 2024-10-18 | 23.66 | $11.30 | 186134 |
| 2024-10-17 | 21.48 | $10.20 | 4.3M |
| 2024-10-16 | 19.19 | $6.97 | 1.3M |
| 2024-10-15 | 19.68 | $6.80 | 2340 |
| 2024-10-14 | 20.20 | $6.90 | 3312 |
| 2024-10-11 | 21.19 | $6.40 | 4090 |
| 2024-10-10 | 22.28 | $6.45 | 2212 |
| 2024-10-09 | 23.20 | $6.00 | 2416 |
| 2024-10-08 | 24.30 | $6.25 | 6190 |
| 2024-10-07 | 25.54 | $6.90 | 2407 |
| 2024-10-04 | 26.39 | $7.50 | 4770 |
| 2024-10-03 | 26.85 | $7.60 | 1801 |
| 2024-10-02 | 27.33 | $7.70 | 3681 |
| 2024-10-01 | 27.47 | $8.30 | 2282 |
| 2024-09-30 | 27.04 | $8.90 | 7992 |
| 2024-09-27 | 26.58 | $8.96 | 11020 |
| 2024-09-26 | 26.10 | $9.00 | 51171 |
| 2024-09-25 | 25.93 | $8.41 | 1.1M |
| 2024-09-24 | 25.75 | $7.30 | 1510 |
| 2024-09-23 | 26.74 | $7.51 | 850 |
| 2024-09-20 | 27.16 | $7.70 | 440 |
| 2024-09-19 | 27.62 | $7.70 | 3925 |
| 2024-09-18 | 28.11 | $7.71 | 2890 |
| 2024-09-17 | 28.22 | $7.51 | 460 |
| 2024-09-16 | 28.65 | $7.50 | 600 |
| 2024-09-13 | 29.10 | $7.50 | 1451 |
| 2024-09-12 | 29.65 | $7.82 | 920 |
| 2024-09-11 | 29.91 | $8.31 | 1430 |
| 2024-09-10 | 30.19 | $8.00 | 2631 |
| 2024-09-09 | 30.54 | $8.17 | 4959 |
| 2024-09-06 | 30.96 | $7.20 | 2764 |
| 2024-09-05 | 32.04 | $7.10 | 590 |
| 2024-09-04 | 33.24 | $7.20 | 650 |
| 2024-09-03 | 34.44 | $7.10 | 750 |
| 2024-08-30 | 35.44 | $7.50 | 860 |
| 2024-08-29 | 36.62 | $7.30 | 14230 |
| 2024-08-28 | 37.85 | $7.50 | 24489 |
| 2024-08-27 | 38.66 | $9.50 | 69340 |
| 2024-08-26 | 39.12 | $7.10 | 5020 |
| 2024-08-23 | 40.69 | $6.52 | 690 |
| 2024-08-22 | 41.06 | $6.50 | 802 |
| 2024-08-21 | 41.29 | $6.36 | 776 |
| 2024-08-20 | 41.54 | $6.33 | 340 |
| 2024-08-19 | 41.39 | $6.33 | 2030 |
| 2024-08-16 | 41.24 | $6.19 | 244 |
| 2024-08-15 | 41.28 | $6.00 | 812 |
| 2024-08-14 | 41.33 | $6.40 | 560 |
| 2024-08-13 | 41.54 | $6.00 | 1568 |
| 2024-08-12 | 41.77 | $6.22 | 520 |
| 2024-08-09 | 42.26 | $6.34 | 1150 |
| 2024-08-08 | 42.10 | $6.30 | 590 |
| 2024-08-07 | 41.79 | $5.60 | 1271 |
| 2024-08-06 | 41.03 | $5.59 | 1404 |
| 2024-08-05 | 40.24 | $6.00 | 5896 |
| 2024-08-02 | 39.40 | $6.04 | 391 |
| 2024-08-01 | 38.71 | $6.30 | 1115 |
| 2024-07-31 | 38.12 | $6.50 | 373 |
| 2024-07-30 | 37.67 | $6.10 | 3511 |
| 2024-07-29 | 37.21 | $6.45 | 2130 |
| 2024-07-26 | 36.84 | $6.65 | 2582 |
| 2024-07-25 | 36.43 | $6.50 | 4900 |
| 2024-07-24 | 35.64 | $6.41 | 8370 |
| 2024-07-23 | 34.80 | $7.36 | 243294 |
| 2024-07-22 | 33.93 | $7.37 | 18103 |
| 2024-07-19 | 33.53 | $6.80 | 575 |
| 2024-07-18 | 32.54 | $7.03 | 851 |
| 2024-07-17 | 31.51 | $7.21 | 311 |
| 2024-07-16 | 30.79 | $7.01 | 557 |
| 2024-07-15 | 30.03 | $7.01 | 2091 |
| 2024-07-12 | 29.23 | $7.15 | 1164 |
| 2024-07-11 | 28.52 | $7.35 | 1447 |
| 2024-07-10 | 27.77 | $7.50 | 1802 |
| 2024-07-09 | 26.98 | $7.70 | 341 |
| 2024-07-08 | 26.59 | $7.50 | 586 |
| 2024-07-05 | 25.98 | $8.20 | 1396 |
| 2024-07-03 | 25.34 | $7.88 | 169 |
| 2024-07-02 | 24.35 | $7.47 | 964 |
| 2024-07-01 | 23.24 | $7.81 | 1671 |
| 2024-06-28 | 22.06 | $8.30 | 1811 |
| 2024-06-27 | 21.36 | $8.00 | 3127 |
| 2024-06-26 | 20.61 | $7.80 | 811 |
| 2024-06-25 | 19.53 | $7.42 | 3432 |
| 2024-06-24 | 18.40 | $8.11 | 585 |
| 2024-06-21 | 17.45 | $8.10 | 2724 |
| 2024-06-20 | 16.53 | $8.42 | 1446 |
| 2024-06-18 | 15.56 | $7.50 | 7268 |
| 2024-06-17 | 14.54 | $8.48 | 3354 |
| 2024-06-14 | 13.92 | $9.35 | 537 |
| 2024-06-13 | 13.89 | $9.50 | 6083 |
| 2024-06-12 | 13.98 | $9.80 | 851 |
| 2024-06-11 | 13.85 | $9.87 | 402 |
| 2024-06-10 | 13.71 | $9.88 | 6500 |
| 2024-06-07 | 13.56 | $9.39 | 2537 |
| 2024-06-06 | 13.40 | $9.89 | 1383 |
| 2024-06-05 | 14.10 | $10.20 | 1098 |
| 2024-06-04 | 14.63 | $9.73 | 2291 |
| 2024-06-03 | 15.30 | $9.80 | 1185 |
| 2024-05-31 | 16.00 | $9.80 | 3246 |
| 2024-05-30 | 16.76 | $10.30 | 8988 |
| 2024-05-29 | 17.47 | $10.10 | 4027 |
| 2024-05-28 | 18.00 | $10.10 | 1401 |
| 2024-05-24 | 18.84 | $10.70 | 3319 |
| 2024-05-23 | 19.67 | $10.70 | 1705 |
| 2024-05-22 | 20.24 | $11.20 | 938 |
| 2024-05-21 | 20.66 | $11.20 | 10910 |
| 2024-05-20 | 21.11 | $10.70 | 1220 |
| 2024-05-17 | 21.96 | $11.20 | 1233 |
| 2024-05-16 | 22.74 | $11.40 | 2089 |
| 2024-05-15 | 23.46 | $11.30 | 1221 |
| 2024-05-14 | 24.30 | $11.20 | 2753 |
| 2024-05-13 | 25.14 | $11.70 | 1264 |
| 2024-05-10 | 25.76 | $11.70 | 2661 |
| 2024-05-09 | 26.42 | $12.00 | 1976 |
| 2024-05-08 | 26.97 | $12.00 | 2176 |
| 2024-05-07 | 27.68 | $12.40 | 1996 |
| 2024-05-06 | 28.20 | $13.00 | 2206 |
| 2024-05-03 | 28.74 | $12.50 | 2662 |
| 2024-05-02 | 29.41 | $12.50 | 3005 |
| 2024-05-01 | 30.02 | $12.50 | 7944 |
| 2024-04-30 | 30.67 | $13.40 | 2048 |
| 2024-04-29 | 30.83 | $14.30 | 3189 |
| 2024-04-26 | 30.91 | $14.00 | 1945 |
| 2024-04-25 | 30.82 | $14.10 | 6744 |
| 2024-04-24 | 30.72 | $14.00 | 1687 |
| 2024-04-23 | 30.83 | $13.90 | 6694 |
| 2024-04-22 | 30.96 | $12.70 | 8455 |
| 2024-04-19 | 31.29 | $12.90 | 5238 |
| 2024-04-18 | 31.81 | $12.80 | 4082 |
| 2024-04-17 | 32.35 | $12.70 | 4088 |
| 2024-04-16 | 33.01 | $13.50 | 2484 |
| 2024-04-15 | 33.50 | $14.00 | 5008 |
| 2024-04-12 | 33.99 | $14.90 | 6489 |
| 2024-04-11 | 34.10 | $14.70 | 7030 |
| 2024-04-10 | 34.21 | $13.70 | 3556 |
| 2024-04-09 | 34.39 | $14.30 | 14083 |
| 2024-04-08 | 34.56 | $14.00 | 5559 |
| 2024-04-05 | 34.81 | $13.30 | 6609 |
| 2024-04-04 | 35.13 | $13.50 | 9778 |
| 2024-04-03 | 35.45 | $12.90 | 9970 |
| 2024-04-02 | 36.01 | $12.40 | 5206 |
| 2024-04-01 | 36.60 | $12.90 | 6555 |
| 2024-03-28 | 37.10 | $12.90 | 23494 |
| 2024-03-27 | 37.62 | $11.70 | 14064 |
| 2024-03-26 | 38.32 | $12.40 | 27817 |
| 2024-03-25 | 39.01 | $14.60 | 7743 |
| 2024-03-22 | 39.12 | $14.20 | 13399 |
| 2024-03-21 | 39.24 | $16.20 | 19713 |
| 2024-03-20 | 39.06 | $17.80 | 42952 |
| 2024-03-19 | 38.73 | $16.80 | 9834 |
| 2024-03-18 | 38.57 | $16.20 | 9992 |
| 2024-03-15 | 38.44 | $15.60 | 33344 |
| 2024-03-14 | 38.31 | $14.50 | 11098 |
| 2024-03-13 | 38.35 | $15.50 | 31345 |
| 2024-03-12 | 38.39 | $13.50 | 30729 |
| 2024-03-11 | 38.48 | $16.60 | 93137 |
| 2024-03-08 | 38.21 | $15.20 | 173056 |
| 2024-03-07 | 37.93 | $19.50 | 5.7M |
| 2024-03-06 | 37.08 | $10.20 | 223939 |
| 2024-03-05 | 37.43 | $9.40 | 3130 |
| 2024-03-04 | 37.88 | $10.00 | 7932 |
| 2024-03-01 | 38.18 | $11.00 | 5659 |
| 2024-02-29 | 38.36 | $10.80 | 5205 |
| 2024-02-28 | 38.50 | $11.20 | 15122 |
| 2024-02-27 | 38.63 | $11.30 | 25897 |
| 2024-02-26 | 38.78 | $10.30 | 167733 |
| 2024-02-23 | 38.97 | $11.00 | 15684 |
| 2024-02-22 | 38.71 | $12.50 | 20946 |
| 2024-02-21 | 38.05 | $13.40 | 279090 |
| 2024-02-20 | 37.34 | $11.60 | 20371 |
| 2024-02-16 | 36.93 | $13.20 | 37300 |
| 2024-02-15 | 36.36 | $14.60 | 98459 |
| 2024-02-14 | 35.76 | $16.50 | 2.8M |
| 2024-02-13 | 34.22 | $10.70 | 445744 |
| 2024-02-12 | 34.57 | $10.80 | 472 |
| 2024-02-09 | 34.96 | $10.70 | 739 |
| 2024-02-08 | 35.37 | $10.30 | 1826 |
| 2024-02-07 | 35.91 | $10.20 | 962 |
| 2024-02-06 | 36.48 | $10.10 | 661 |
| 2024-02-05 | 37.09 | $10.40 | 1794 |
| 2024-02-02 | 37.72 | $10.30 | 1627 |
| 2024-02-01 | 38.47 | $10.80 | 2048 |
| 2024-01-31 | 39.13 | $10.80 | 1267 |
| 2024-01-30 | 39.82 | $11.00 | 5112 |
| 2024-01-29 | 40.53 | $13.10 | 26724 |
| 2024-01-26 | 40.86 | $17.70 | 12745 |
| 2024-01-25 | 40.00 | $19.80 | 20611 |
| 2024-01-24 | 38.22 | $21.60 | 41277 |
| 2024-01-23 | 36.34 | $22.70 | 98920 |
| 2024-01-22 | 34.37 | $21.70 | 348495 |
| 2024-01-19 | 32.29 | $12.90 | 3560 |
| 2024-01-18 | 31.12 | $12.00 | 2632 |
| 2024-01-17 | 30.19 | $10.70 | 3074 |
| 2024-01-16 | 29.27 | $10.30 | 5374 |
| 2024-01-12 | 28.37 | $8.70 | 2196 |
| 2024-01-11 | 27.87 | $7.84 | 425 |
| 2024-01-10 | 27.57 | $7.50 | 677 |
| 2024-01-09 | 27.34 | $7.50 | 186 |
| 2024-01-08 | 26.53 | $7.17 | 525 |
| 2024-01-05 | 25.72 | $7.30 | 1359 |
| 2024-01-04 | 24.45 | $7.99 | 3573 |
| 2024-01-03 | 23.11 | $8.62 | 36960 |
| 2024-01-02 | 21.47 | $6.90 | 114 |
| 2023-12-29 | 21.23 | $6.56 | 1584 |
| 2023-12-28 | 20.98 | $7.88 | 73 |
| 2023-12-27 | 19.39 | $7.44 | 407 |
| 2023-12-26 | 17.72 | $7.30 | 483 |
| 2023-12-22 | 16.13 | $6.60 | 470 |
| 2023-12-21 | 14.73 | $5.55 | 56 |
| 2023-12-20 | 13.99 | $5.58 | — |
| 2023-12-19 | 13.17 | $5.58 | 352 |
| 2023-12-18 | 12.32 | $5.51 | 155 |
| 2023-12-15 | 11.71 | $5.51 | — |
| 2023-12-14 | 11.06 | $5.51 | 314 |
| 2023-12-13 | 10.39 | $5.88 | 223 |
| 2023-12-12 | 9.67 | $5.51 | 264 |
| 2023-12-11 | 9.33 | $5.90 | 127 |
| 2023-12-08 | 9.24 | $5.66 | 235 |
| 2023-12-07 | 9.14 | $5.51 | 80 |
| 2023-12-06 | 9.04 | $5.26 | 34 |
| 2023-12-05 | 9.47 | $6.44 | 71 |
| 2023-12-04 | 9.27 | $6.44 | — |
| 2023-12-01 | 9.06 | $6.44 | 113 |
| 2023-11-30 | 8.84 | $6.42 | 121 |
| 2023-11-29 | 8.61 | $6.80 | 76 |
| 2023-11-28 | 8.78 | $5.70 | 1073 |
| 2023-11-27 | 9.20 | $6.20 | 384 |
| 2023-11-24 | 9.48 | $7.23 | 41 |
| 2023-11-22 | 9.23 | $7.99 | — |
| 2023-11-21 | 8.51 | $7.99 | 172 |
| 2023-11-20 | 7.75 | $8.03 | 177 |
| 2023-11-17 | 7.39 | $7.11 | 313 |
| 2023-11-16 | 7.35 | $7.80 | 1519 |
| 2023-11-15 | 7.43 | $6.87 | 682 |
| 2023-11-14 | 7.65 | $6.80 | 210 |
| 2023-11-13 | 7.84 | $6.60 | 233 |
| 2023-11-10 | 7.93 | $6.32 | 171 |
| 2023-11-09 | 8.03 | $6.78 | 86 |
| 2023-11-08 | 8.41 | $7.14 | 202 |
| 2023-11-07 | 8.81 | $6.96 | 36 |
| 2023-11-06 | 8.80 | $6.77 | 194 |
| 2023-11-03 | 8.85 | $6.20 | — |
| 2023-11-02 | 9.16 | $6.20 | 161 |
| 2023-11-01 | 9.48 | $6.30 | 333 |
| 2023-10-31 | 9.84 | $7.00 | 427 |
| 2023-10-30 | 10.22 | $7.40 | 280 |
| 2023-10-27 | 10.64 | $7.00 | 3042 |
| 2023-10-26 | 11.07 | $6.20 | 242 |
| 2023-10-25 | 10.65 | $6.99 | 85 |
| 2023-10-24 | 10.31 | $6.20 | 1200 |
| 2023-10-23 | 9.95 | $8.30 | 417 |
| 2023-10-20 | 10.30 | $9.60 | 239 |
| 2023-10-19 | 10.45 | $9.60 | — |
| 2023-10-18 | 10.73 | $9.60 | — |
| 2023-10-17 | 11.01 | $9.60 | — |
| 2023-10-16 | 11.32 | $9.60 | 46 |
| 2023-10-13 | 11.64 | $10.40 | 22 |
| 2023-10-12 | 11.66 | $9.64 | 100 |
| 2023-10-11 | 11.97 | $10.30 | 463 |
| 2023-10-10 | 12.16 | $9.30 | 99 |
| 2023-10-09 | 12.36 | $9.40 | 38 |
| 2023-10-06 | 12.99 | $9.75 | 46 |
| 2023-10-05 | 13.57 | $9.10 | — |
| 2023-10-04 | 14.16 | $9.10 | 52 |
| 2023-10-03 | 14.78 | $9.10 | 99 |
| 2023-10-02 | 15.43 | $9.55 | — |
| 2023-09-29 | 16.23 | $9.55 | 82 |
| 2023-09-28 | 17.08 | $9.10 | 1277 |
| 2023-09-27 | 17.97 | $10.00 | 1286 |
| 2023-09-26 | 18.89 | $12.00 | — |
| 2023-09-25 | 19.03 | $12.00 | 11 |
| 2023-09-22 | 19.17 | $11.30 | — |
| 2023-09-21 | 19.48 | $11.30 | 148 |
| 2023-09-20 | 19.81 | $11.50 | 93 |
| 2023-09-19 | 20.04 | $12.10 | 204 |
| 2023-09-18 | 20.25 | $12.50 | 3693 |
| 2023-09-15 | 20.47 | $12.20 | 543 |
| 2023-09-14 | 20.71 | $14.30 | 751 |
| 2023-09-13 | 20.69 | $13.50 | — |
| 2023-09-12 | 20.79 | $13.50 | 1173 |
| 2023-09-11 | 20.91 | $13.80 | 1767 |
| 2023-09-08 | 20.84 | $13.90 | 1511 |
| 2023-09-07 | 20.89 | $13.20 | 1244 |
| 2023-09-06 | 20.89 | $14.50 | 140 |
| 2023-09-05 | 20.64 | $15.10 | 1022 |
| 2023-09-01 | 20.38 | $15.00 | 187 |
| 2023-08-31 | 20.29 | $14.80 | 4261 |
| 2023-08-30 | 20.19 | $14.30 | 1026 |
| 2023-08-29 | 20.42 | $14.80 | 1498 |
| 2023-08-28 | 20.66 | $15.70 | 799 |
| 2023-08-25 | 20.74 | $16.00 | 422 |
| 2023-08-24 | 20.53 | $15.40 | 1074 |
| 2023-08-23 | 20.30 | $17.10 | 79 |
| 2023-08-22 | 19.77 | $17.70 | — |
| 2023-08-21 | 19.09 | $17.70 | 170 |
| 2023-08-18 | 18.37 | $18.40 | 358 |
| 2023-08-17 | 17.62 | $16.90 | 122 |
| 2023-08-16 | 16.95 | $17.50 | 617 |
| 2023-08-15 | 16.26 | $16.90 | 376 |
| 2023-08-14 | 15.62 | $17.40 | 292 |
| 2023-08-11 | 15.03 | $16.80 | 57 |
| 2023-08-10 | 14.41 | $16.70 | 366 |
| 2023-08-09 | 13.78 | $16.00 | 906 |
| 2023-08-08 | 13.05 | $16.20 | 40 |
| 2023-08-07 | 12.20 | $16.20 | 29 |
| 2023-08-04 | 11.31 | $16.30 | 240 |
| 2023-08-03 | 10.37 | $16.20 | 540 |
| 2023-08-02 | 9.38 | $15.20 | 43 |
| 2023-08-01 | 8.40 | $15.20 | 2147 |
| 2023-07-31 | 7.37 | $17.00 | 402 |
| 2023-07-28 | 6.13 | $18.60 | 217 |
| 2023-07-27 | 4.79 | $17.80 | 1082 |
| 2023-07-26 | 3.42 | $19.85 | 1434 |
| 2023-07-25 | 1.87 | $20.80 | 634 |
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