Is Bukit Jalil Global Acquisition 1 Ltd (BUJA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bukit Jalil Global Acquisition 1 Ltd (BUJA) research center and poll results.
NASDAQ : BUJA
Bukit Jalil Global Acquisition 1 Ltd — Technical Indicators
$3.66 USD
-$7.03 (-65.76%)
- Volume
- 298.98K
- Average Volume
- 31.77K
- Market Capitalization
- $18.09M
- P/E Ratio
- -3.24
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.18
- Year Low
- $3.66
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.01
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.05
2025-05-08
Close Price
$3.66
Vol: 298656
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.23
Average
10.78
Maximum
12.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-05-08 | 12.05 | $3.66 | 298656 |
| 2025-05-07 | 12.41 | $10.69 | 77800 |
| 2025-05-06 | 12.41 | $14.95 | 56430 |
| 2025-05-05 | 12.22 | $15.61 | 241535 |
| 2025-05-02 | 11.99 | $15.68 | 61015 |
| 2025-05-01 | 11.79 | $14.43 | 3038 |
| 2025-04-30 | 11.65 | $14.42 | 4553 |
| 2025-04-29 | 11.49 | $14.11 | 2049 |
| 2025-04-28 | 11.37 | $14.22 | 6927 |
| 2025-04-25 | 11.23 | $12.41 | 95051 |
| 2025-04-24 | 11.19 | $10.80 | 12225 |
| 2025-04-23 | 11.21 | $10.50 | 32500 |
| 2025-04-22 | 11.25 | $10.95 | 3500 |
| 2025-04-21 | 11.27 | $10.79 | 6623 |
| 2025-04-17 | 11.30 | $11.15 | 23300 |
| 2025-04-16 | 11.31 | $11.45 | 47240 |
| 2025-04-15 | 11.31 | $11.50 | 148950 |
| 2025-04-14 | 11.31 | $11.42 | 700 |
| 2025-04-11 | 11.30 | $11.20 | 10100 |
| 2025-04-10 | 11.31 | $11.13 | 590 |
| 2025-04-09 | 11.32 | $10.83 | 1648 |
| 2025-04-08 | 11.35 | $10.70 | 19510 |
| 2025-04-07 | 11.38 | $11.19 | 6900 |
| 2025-04-04 | 11.39 | $11.01 | 24200 |
| 2025-04-03 | 11.41 | $11.58 | 1907 |
| 2025-04-02 | 11.40 | $11.60 | 2746 |
| 2025-04-01 | 11.39 | $11.32 | 2106 |
| 2025-03-31 | 11.39 | $11.62 | 18700 |
| 2025-03-28 | 11.38 | $11.48 | 43800 |
| 2025-03-27 | 11.38 | $11.62 | 24828 |
| 2025-03-26 | 11.37 | $11.20 | 114300 |
| 2025-03-25 | 11.37 | $11.32 | 2780 |
| 2025-03-24 | 11.38 | $11.36 | 2001 |
| 2025-03-21 | 11.38 | $11.38 | 100900 |
| 2025-03-20 | 11.37 | $11.38 | 1039 |
| 2025-03-19 | 11.37 | $11.39 | 3226 |
| 2025-03-18 | 11.37 | $11.38 | 300 |
| 2025-03-17 | 11.37 | $11.38 | 4926 |
| 2025-03-14 | 11.36 | $11.31 | 11109 |
| 2025-03-13 | 11.36 | $11.36 | — |
| 2025-03-12 | 11.36 | $11.36 | 74023 |
| 2025-03-11 | 11.36 | $11.39 | 5000 |
| 2025-03-10 | 11.35 | $11.39 | 2323 |
| 2025-03-07 | 11.35 | $11.39 | 1002 |
| 2025-03-06 | 11.34 | $11.39 | 2700 |
| 2025-03-05 | 11.34 | $11.39 | 155500 |
| 2025-03-04 | 11.33 | $11.38 | 900 |
| 2025-03-03 | 11.33 | $11.39 | — |
| 2025-02-28 | 11.32 | $11.39 | 301 |
| 2025-02-27 | 11.32 | $11.37 | — |
| 2025-02-26 | 11.31 | $11.37 | — |
| 2025-02-25 | 11.31 | $11.37 | 12129 |
| 2025-02-24 | 11.30 | $11.35 | 29445 |
| 2025-02-21 | 11.30 | $11.35 | — |
| 2025-02-20 | 11.29 | $11.35 | 5405 |
| 2025-02-19 | 11.29 | $11.35 | 5009 |
| 2025-02-18 | 11.28 | $11.30 | — |
| 2025-02-14 | 11.28 | $11.30 | — |
| 2025-02-13 | 11.27 | $11.30 | — |
| 2025-02-12 | 11.27 | $11.30 | — |
| 2025-02-11 | 11.26 | $11.30 | — |
| 2025-02-10 | 11.26 | $11.30 | — |
| 2025-02-07 | 11.26 | $11.30 | 49592 |
| 2025-02-06 | 11.25 | $11.30 | 2004 |
| 2025-02-05 | 11.24 | $11.28 | 50000 |
| 2025-02-04 | 11.24 | $11.28 | — |
| 2025-02-03 | 11.23 | $11.28 | — |
| 2025-01-31 | 11.23 | $11.28 | 607 |
| 2025-01-30 | 11.22 | $11.31 | 601 |
| 2025-01-29 | 11.22 | $11.30 | 600 |
| 2025-01-28 | 11.21 | $11.28 | — |
| 2025-01-27 | 11.21 | $11.28 | 74526 |
| 2025-01-24 | 11.21 | $11.25 | — |
| 2025-01-23 | 11.20 | $11.25 | — |
| 2025-01-22 | 11.20 | $11.25 | 2114 |
| 2025-01-21 | 11.20 | $11.20 | — |
| 2025-01-17 | 11.20 | $11.20 | — |
| 2025-01-16 | 11.20 | $11.20 | 6 |
| 2025-01-15 | 11.20 | $11.20 | 500 |
| 2025-01-14 | 11.20 | $11.25 | 300 |
| 2025-01-13 | 11.20 | $11.21 | — |
| 2025-01-10 | 11.20 | $11.21 | 1540 |
| 2025-01-08 | 11.20 | $11.18 | — |
| 2025-01-07 | 11.20 | $11.18 | — |
| 2025-01-06 | 11.20 | $11.18 | — |
| 2025-01-03 | 11.20 | $11.18 | — |
| 2025-01-02 | 11.20 | $11.18 | 186800 |
| 2024-12-31 | 11.20 | $11.20 | — |
| 2024-12-30 | 11.19 | $11.20 | — |
| 2024-12-27 | 11.19 | $11.20 | — |
| 2024-12-26 | 11.18 | $11.20 | — |
| 2024-12-24 | 11.17 | $11.20 | — |
| 2024-12-23 | 11.16 | $11.20 | — |
| 2024-12-20 | 11.16 | $11.20 | — |
| 2024-12-19 | 11.15 | $11.20 | — |
| 2024-12-18 | 11.14 | $11.20 | — |
| 2024-12-17 | 11.13 | $11.20 | — |
| 2024-12-16 | 11.12 | $11.20 | — |
| 2024-12-13 | 11.11 | $11.20 | — |
| 2024-12-12 | 11.10 | $11.20 | — |
| 2024-12-11 | 11.09 | $11.20 | — |
| 2024-12-10 | 11.08 | $11.20 | 104 |
| 2024-12-09 | 11.07 | $11.20 | — |
| 2024-12-06 | 11.06 | $11.20 | 60100 |
| 2024-12-05 | 11.05 | $11.18 | 3449 |
| 2024-12-04 | 11.04 | $11.17 | 1600 |
| 2024-12-03 | 11.03 | $11.17 | 78032 |
| 2024-12-02 | 11.02 | $11.17 | 53003 |
| 2024-11-29 | 11.01 | $11.05 | — |
| 2024-11-27 | 11.01 | $11.05 | — |
| 2024-11-26 | 11.00 | $11.05 | — |
| 2024-11-25 | 11.00 | $11.05 | 224 |
| 2024-11-22 | 10.99 | $11.03 | — |
| 2024-11-21 | 10.99 | $11.03 | 11200 |
| 2024-11-20 | 10.98 | $11.03 | — |
| 2024-11-19 | 10.97 | $11.03 | — |
| 2024-11-18 | 10.97 | $11.03 | 102000 |
| 2024-11-15 | 10.96 | $10.99 | — |
| 2024-11-14 | 10.96 | $10.99 | — |
| 2024-11-13 | 10.95 | $10.99 | — |
| 2024-11-12 | 10.95 | $10.99 | — |
| 2024-11-11 | 10.95 | $10.99 | — |
| 2024-11-08 | 10.95 | $10.99 | — |
| 2024-11-07 | 10.95 | $10.99 | — |
| 2024-11-06 | 10.95 | $10.99 | — |
| 2024-11-05 | 10.95 | $10.99 | 38378 |
| 2024-11-04 | 10.95 | $10.98 | — |
| 2024-11-01 | 10.95 | $10.98 | — |
| 2024-10-31 | 10.94 | $10.98 | 500 |
| 2024-10-30 | 10.94 | $10.96 | 10145 |
| 2024-10-29 | 10.94 | $10.98 | 32442 |
| 2024-10-28 | 10.93 | $10.91 | — |
| 2024-10-25 | 10.93 | $10.91 | — |
| 2024-10-24 | 10.93 | $10.91 | — |
| 2024-10-23 | 10.93 | $10.91 | — |
| 2024-10-22 | 10.93 | $10.91 | — |
| 2024-10-21 | 10.93 | $10.91 | — |
| 2024-10-18 | 10.93 | $10.91 | — |
| 2024-10-17 | 10.92 | $10.91 | — |
| 2024-10-16 | 10.92 | $10.91 | 7000 |
| 2024-10-15 | 10.91 | $10.99 | — |
| 2024-10-14 | 10.91 | $10.99 | — |
| 2024-10-11 | 10.90 | $10.99 | — |
| 2024-10-10 | 10.89 | $10.99 | — |
| 2024-10-09 | 10.88 | $10.99 | — |
| 2024-10-08 | 10.87 | $10.99 | 42600 |
| 2024-10-07 | 10.86 | $10.91 | 1100 |
| 2024-10-04 | 10.86 | $10.86 | 4000 |
| 2024-10-03 | 10.86 | $10.91 | — |
| 2024-10-02 | 10.85 | $10.91 | — |
| 2024-10-01 | 10.85 | $10.91 | 100 |
| 2024-09-30 | 10.84 | $10.91 | 200 |
| 2024-09-27 | 10.84 | $10.90 | — |
| 2024-09-26 | 10.84 | $10.90 | — |
| 2024-09-25 | 10.83 | $10.90 | — |
| 2024-09-24 | 10.83 | $10.90 | 100 |
| 2024-09-23 | 10.83 | $10.84 | — |
| 2024-09-20 | 10.82 | $10.84 | — |
| 2024-09-19 | 10.82 | $10.84 | 100134 |
| 2024-09-18 | 10.82 | $10.82 | — |
| 2024-09-17 | 10.82 | $10.82 | — |
| 2024-09-16 | 10.82 | $10.82 | — |
| 2024-09-13 | 10.82 | $10.82 | — |
| 2024-09-12 | 10.82 | $10.82 | — |
| 2024-09-11 | 10.81 | $10.82 | — |
| 2024-09-10 | 10.81 | $10.82 | — |
| 2024-09-09 | 10.81 | $10.82 | 100 |
| 2024-09-06 | 10.81 | $10.82 | — |
| 2024-09-05 | 10.81 | $10.82 | 3605 |
| 2024-09-04 | 10.82 | $10.82 | 61000 |
| 2024-09-03 | 10.82 | $10.83 | 59437 |
| 2024-08-30 | 10.82 | $10.84 | — |
| 2024-08-29 | 10.82 | $10.84 | — |
| 2024-08-28 | 10.81 | $10.84 | 3689 |
| 2024-08-27 | 10.81 | $10.81 | — |
| 2024-08-26 | 10.80 | $10.81 | 5323 |
| 2024-08-23 | 10.80 | $10.81 | 616 |
| 2024-08-22 | 10.80 | $10.81 | 7800 |
| 2024-08-21 | 10.79 | $10.81 | 16200 |
| 2024-08-20 | 10.79 | $10.86 | 605 |
| 2024-08-19 | 10.78 | $10.80 | 228100 |
| 2024-08-16 | 10.77 | $10.78 | 4815 |
| 2024-08-15 | 10.77 | $10.79 | 9700 |
| 2024-08-14 | 10.77 | $10.74 | 2826 |
| 2024-08-13 | 10.76 | $10.76 | 105 |
| 2024-08-12 | 10.76 | $10.75 | 5446 |
| 2024-08-09 | 10.76 | $10.81 | 19908 |
| 2024-08-08 | 10.77 | $10.83 | 7147 |
| 2024-08-07 | 10.77 | $11.00 | 6331 |
| 2024-08-06 | 10.75 | $10.80 | 27300 |
| 2024-08-05 | 10.75 | $10.93 | 10300 |
| 2024-08-02 | 10.74 | $10.79 | 95643 |
| 2024-08-01 | 10.74 | $10.73 | 8200 |
| 2024-07-31 | 10.74 | $10.73 | 2700 |
| 2024-07-30 | 10.74 | $10.73 | 700 |
| 2024-07-29 | 10.74 | $10.73 | 3738 |
| 2024-07-26 | 10.73 | $10.72 | 3720 |
| 2024-07-25 | 10.73 | $10.71 | 129 |
| 2024-07-24 | 10.73 | $10.71 | — |
| 2024-07-23 | 10.73 | $10.71 | — |
| 2024-07-22 | 10.73 | $10.71 | 12709 |
| 2024-07-19 | 10.72 | $10.71 | 3838 |
| 2024-07-18 | 10.72 | $10.71 | 4528 |
| 2024-07-17 | 10.72 | $10.71 | 54376 |
| 2024-07-16 | 10.71 | $10.76 | 4953 |
| 2024-07-15 | 10.71 | $10.73 | 5168 |
| 2024-07-12 | 10.70 | $11.00 | 4198 |
| 2024-07-11 | 10.69 | $10.71 | 3703 |
| 2024-07-10 | 10.69 | $10.70 | 163 |
| 2024-07-09 | 10.69 | $10.72 | 3278 |
| 2024-07-08 | 10.69 | $10.74 | 806 |
| 2024-07-05 | 10.68 | $10.75 | 2888 |
| 2024-07-03 | 10.68 | $10.75 | 10254 |
| 2024-07-02 | 10.67 | $10.75 | 45287 |
| 2024-07-01 | 10.66 | $10.70 | 2240 |
| 2024-06-28 | 10.66 | $10.69 | 11613 |
| 2024-06-27 | 10.65 | $10.70 | 13955 |
| 2024-06-26 | 10.65 | $10.67 | 1933 |
| 2024-06-24 | 10.64 | $10.71 | 3571 |
| 2024-06-21 | 10.64 | $10.63 | 131386 |
| 2024-06-20 | 10.64 | $10.64 | 1677 |
| 2024-06-18 | 10.63 | $10.65 | 233244 |
| 2024-06-17 | 10.63 | $10.64 | 658084 |
| 2024-06-14 | 10.63 | $10.64 | 7510 |
| 2024-06-13 | 10.63 | $10.65 | 154598 |
| 2024-06-12 | 10.62 | $10.65 | 12190 |
| 2024-06-11 | 10.62 | $10.65 | 215593 |
| 2024-06-10 | 10.62 | $10.70 | 2512 |
| 2024-06-07 | 10.61 | $10.80 | 8251 |
| 2024-06-05 | 10.60 | $10.63 | 1769 |
| 2024-06-04 | 10.59 | $10.63 | 262 |
| 2024-05-31 | 10.59 | $10.64 | 2613 |
| 2024-05-30 | 10.58 | $10.64 | 2159 |
| 2024-05-29 | 10.58 | $10.61 | 857 |
| 2024-05-28 | 10.57 | $10.60 | 325 |
| 2024-05-24 | 10.57 | $10.60 | 3856 |
| 2024-05-22 | 10.57 | $10.59 | 1857 |
| 2024-05-21 | 10.56 | $10.59 | 695 |
| 2024-05-20 | 10.56 | $10.59 | 6509 |
| 2024-05-16 | 10.55 | $10.59 | 1201 |
| 2024-05-15 | 10.55 | $10.60 | 7403 |
| 2024-05-13 | 10.55 | $10.59 | 62 |
| 2024-05-09 | 10.54 | $10.59 | 62 |
| 2024-05-08 | 10.54 | $10.59 | 332 |
| 2024-05-07 | 10.53 | $10.59 | 4088 |
| 2024-05-06 | 10.52 | $10.57 | 824 |
| 2024-04-30 | 10.52 | $10.57 | 950 |
| 2024-04-25 | 10.51 | $10.55 | 2713 |
| 2024-04-24 | 10.51 | $10.56 | 1730 |
| 2024-04-16 | 10.51 | $10.57 | 168180 |
| 2024-04-10 | 10.50 | $10.53 | 6577 |
| 2024-04-09 | 10.50 | $10.54 | 750796 |
| 2024-04-08 | 10.49 | $10.53 | 7144 |
| 2024-04-05 | 10.49 | $10.54 | 62607 |
| 2024-04-04 | 10.48 | $10.53 | 61562 |
| 2024-04-03 | 10.48 | $10.53 | 22810 |
| 2024-04-01 | 10.47 | $10.51 | 2045 |
| 2024-03-28 | 10.47 | $10.50 | 1406 |
| 2024-03-26 | 10.47 | $10.50 | 2600 |
| 2024-03-21 | 10.47 | $10.50 | 22873 |
| 2024-03-20 | 10.46 | $10.51 | 1970 |
| 2024-03-19 | 10.46 | $10.50 | 5578 |
| 2024-03-18 | 10.46 | $10.48 | 3025 |
| 2024-03-15 | 10.46 | $10.48 | 12400 |
| 2024-03-14 | 10.46 | $10.49 | 150162 |
| 2024-03-11 | 10.46 | $10.49 | 576 |
| 2024-03-08 | 10.46 | $10.45 | 220 |
| 2024-03-07 | 10.46 | $10.45 | 428 |
| 2024-03-06 | 10.46 | $10.47 | 17563 |
| 2024-03-05 | 10.46 | $10.48 | 17200 |
| 2024-03-04 | 10.46 | $10.44 | 884 |
| 2024-03-01 | 10.46 | $10.44 | 600 |
| 2024-02-29 | 10.46 | $10.41 | 2092 |
| 2024-02-28 | 10.46 | $10.44 | 1554 |
| 2024-02-27 | 10.46 | $10.44 | 1246 |
| 2024-02-26 | 10.46 | $10.44 | 5361 |
| 2024-02-23 | 10.46 | $10.45 | 1038 |
| 2024-02-22 | 10.46 | $10.47 | — |
| 2024-02-21 | 10.46 | $10.47 | — |
| 2024-02-20 | 10.46 | $10.47 | — |
| 2024-02-16 | 10.46 | $10.47 | — |
| 2024-02-15 | 10.46 | $10.47 | — |
| 2024-02-14 | 10.45 | $10.47 | — |
| 2024-02-13 | 10.45 | $10.47 | — |
| 2024-02-12 | 10.45 | $10.47 | — |
| 2024-02-09 | 10.44 | $10.47 | 1760 |
| 2024-02-08 | 10.44 | $10.47 | — |
| 2024-02-07 | 10.44 | $10.47 | 690 |
| 2024-02-06 | 10.44 | $10.45 | — |
| 2024-02-05 | 10.43 | $10.45 | 1720 |
| 2024-02-02 | 10.43 | $10.47 | — |
| 2024-02-01 | 10.43 | $10.47 | 367820 |
| 2024-01-31 | 10.43 | $10.45 | 1404 |
| 2024-01-30 | 10.42 | $10.45 | 25249 |
| 2024-01-29 | 10.42 | $10.46 | 91450 |
| 2024-01-26 | 10.42 | $10.46 | 2700 |
| 2024-01-25 | 10.41 | $10.44 | 150182 |
| 2024-01-24 | 10.41 | $10.43 | — |
| 2024-01-23 | 10.41 | $10.43 | — |
| 2024-01-22 | 10.40 | $10.43 | 16588 |
| 2024-01-19 | 10.40 | $10.42 | — |
| 2024-01-18 | 10.40 | $10.42 | 4473 |
| 2024-01-17 | 10.40 | $10.41 | — |
| 2024-01-16 | 10.40 | $10.41 | 4180 |
| 2024-01-12 | 10.39 | $10.41 | 1304 |
| 2024-01-11 | 10.39 | $10.42 | — |
| 2024-01-10 | 10.39 | $10.42 | — |
| 2024-01-09 | 10.39 | $10.42 | — |
| 2024-01-08 | 10.38 | $10.42 | 598 |
| 2024-01-05 | 10.38 | $10.40 | — |
| 2024-01-04 | 10.38 | $10.40 | — |
| 2024-01-03 | 10.38 | $10.40 | — |
| 2024-01-02 | 10.37 | $10.40 | 49000 |
| 2023-12-29 | 10.37 | $10.39 | — |
| 2023-12-28 | 10.37 | $10.39 | — |
| 2023-12-27 | 10.37 | $10.39 | 681 |
| 2023-12-26 | 10.36 | $10.38 | — |
| 2023-12-22 | 10.36 | $10.38 | 11203 |
| 2023-12-21 | 10.36 | $10.37 | 6679 |
| 2023-12-20 | 10.35 | $10.37 | — |
| 2023-12-19 | 10.35 | $10.37 | 878 |
| 2023-12-18 | 10.35 | $10.42 | 138 |
| 2023-12-15 | 10.35 | $10.37 | 24029 |
| 2023-12-14 | 10.34 | $10.37 | 10506 |
| 2023-12-13 | 10.34 | $10.38 | 5233 |
| 2023-12-12 | 10.34 | $10.37 | 7841 |
| 2023-12-11 | 10.34 | $10.36 | 5013 |
| 2023-12-08 | 10.33 | $10.35 | — |
| 2023-12-07 | 10.33 | $10.35 | 38239 |
| 2023-12-06 | 10.33 | $10.35 | — |
| 2023-12-05 | 10.33 | $10.35 | 4170 |
| 2023-12-04 | 10.33 | $10.35 | — |
| 2023-12-01 | 10.32 | $10.35 | 23210 |
| 2023-11-30 | 10.32 | $10.34 | 1423 |
| 2023-11-29 | 10.32 | $10.33 | 423032 |
| 2023-11-28 | 10.32 | $10.32 | 126039 |
| 2023-11-27 | 10.32 | $10.33 | 210 |
| 2023-11-24 | 10.32 | $10.33 | — |
| 2023-11-22 | 10.32 | $10.33 | 1041 |
| 2023-11-21 | 10.31 | $10.32 | 116301 |
| 2023-11-20 | 10.31 | $10.33 | 1009 |
| 2023-11-17 | 10.31 | $10.32 | 2000 |
| 2023-11-16 | 10.31 | $10.32 | 1140 |
| 2023-11-15 | 10.31 | $10.33 | 689 |
| 2023-11-14 | 10.31 | $10.33 | — |
| 2023-11-13 | 10.30 | $10.33 | 680 |
| 2023-11-10 | 10.30 | $10.32 | — |
| 2023-11-09 | 10.31 | $10.32 | — |
| 2023-11-08 | 10.31 | $10.32 | 3801 |
| 2023-11-07 | 10.31 | $10.31 | 2575 |
| 2023-11-06 | 10.31 | $10.31 | 210 |
| 2023-11-03 | 10.31 | $10.30 | — |
| 2023-11-02 | 10.32 | $10.30 | — |
| 2023-11-01 | 10.32 | $10.30 | 1895 |
| 2023-10-31 | 10.32 | $10.31 | 10343 |
| 2023-10-30 | 10.32 | $10.30 | 147 |
| 2023-10-27 | 10.33 | $10.30 | — |
| 2023-10-26 | 10.33 | $10.30 | — |
| 2023-10-25 | 10.33 | $10.30 | — |
| 2023-10-24 | 10.33 | $10.30 | 3422 |
| 2023-10-23 | 10.34 | $10.30 | 3240 |
| 2023-10-20 | 10.34 | $10.29 | — |
| 2023-10-19 | 10.35 | $10.29 | — |
| 2023-10-18 | 10.34 | $10.29 | 1090 |
| 2023-10-17 | 10.34 | $10.28 | 434 |
| 2023-10-16 | 10.34 | $10.35 | — |
| 2023-10-13 | 10.33 | $10.35 | — |
| 2023-10-12 | 10.33 | $10.35 | — |
| 2023-10-11 | 10.33 | $10.35 | — |
| 2023-10-10 | 10.32 | $10.35 | — |
| 2023-10-09 | 10.31 | $10.35 | — |
| 2023-10-06 | 10.31 | $10.35 | — |
| 2023-10-05 | 10.30 | $10.35 | — |
| 2023-10-04 | 10.30 | $10.35 | — |
| 2023-10-03 | 10.29 | $10.35 | — |
| 2023-10-02 | 10.28 | $10.35 | — |
| 2023-09-29 | 10.28 | $10.35 | — |
| 2023-09-28 | 10.27 | $10.35 | — |
| 2023-09-27 | 10.27 | $10.35 | — |
| 2023-09-26 | 10.26 | $10.35 | 405 |
| 2023-09-25 | 10.25 | $10.49 | 612 |
| 2023-09-22 | 10.24 | $10.30 | 100 |
| 2023-09-21 | 10.23 | $10.24 | 278 |
| 2023-09-20 | 10.23 | $10.27 | 361 |
| 2023-09-19 | 10.23 | $10.24 | 100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
11.96
2025-05-08
Close Price
$3.66
Vol: 298656
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.23
Average
10.79
Maximum
13.06
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-05-08 | 11.96 | $3.66 | 298656 |
| 2025-05-07 | 12.84 | $10.69 | 77800 |
| 2025-05-06 | 13.06 | $14.95 | 56430 |
| 2025-05-05 | 12.86 | $15.61 | 241535 |
| 2025-05-02 | 12.57 | $15.68 | 61015 |
| 2025-05-01 | 12.25 | $14.43 | 3038 |
| 2025-04-30 | 12.02 | $14.42 | 4553 |
| 2025-04-29 | 11.77 | $14.11 | 2049 |
| 2025-04-28 | 11.52 | $14.22 | 6927 |
| 2025-04-25 | 11.23 | $12.41 | 95051 |
| 2025-04-24 | 11.11 | $10.80 | 12225 |
| 2025-04-23 | 11.14 | $10.50 | 32500 |
| 2025-04-22 | 11.21 | $10.95 | 3500 |
| 2025-04-21 | 11.24 | $10.79 | 6623 |
| 2025-04-17 | 11.29 | $11.15 | 23300 |
| 2025-04-16 | 11.30 | $11.45 | 47240 |
| 2025-04-15 | 11.28 | $11.50 | 148950 |
| 2025-04-14 | 11.26 | $11.42 | 700 |
| 2025-04-11 | 11.25 | $11.20 | 10100 |
| 2025-04-10 | 11.25 | $11.13 | 590 |
| 2025-04-09 | 11.26 | $10.83 | 1648 |
| 2025-04-08 | 11.31 | $10.70 | 19510 |
| 2025-04-07 | 11.37 | $11.19 | 6900 |
| 2025-04-04 | 11.39 | $11.01 | 24200 |
| 2025-04-03 | 11.43 | $11.58 | 1907 |
| 2025-04-02 | 11.42 | $11.60 | 2746 |
| 2025-04-01 | 11.40 | $11.32 | 2106 |
| 2025-03-31 | 11.40 | $11.62 | 18700 |
| 2025-03-28 | 11.38 | $11.48 | 43800 |
| 2025-03-27 | 11.37 | $11.62 | 24828 |
| 2025-03-26 | 11.34 | $11.20 | 114300 |
| 2025-03-25 | 11.36 | $11.32 | 2780 |
| 2025-03-24 | 11.36 | $11.36 | 2001 |
| 2025-03-21 | 11.36 | $11.38 | 100900 |
| 2025-03-20 | 11.36 | $11.38 | 1039 |
| 2025-03-19 | 11.36 | $11.39 | 3226 |
| 2025-03-18 | 11.36 | $11.38 | 300 |
| 2025-03-17 | 11.36 | $11.38 | 4926 |
| 2025-03-14 | 11.35 | $11.31 | 11109 |
| 2025-03-13 | 11.36 | $11.36 | — |
| 2025-03-12 | 11.36 | $11.36 | 74023 |
| 2025-03-11 | 11.36 | $11.39 | 5000 |
| 2025-03-10 | 11.35 | $11.39 | 2323 |
| 2025-03-07 | 11.35 | $11.39 | 1002 |
| 2025-03-06 | 11.35 | $11.39 | 2700 |
| 2025-03-05 | 11.34 | $11.39 | 155500 |
| 2025-03-04 | 11.34 | $11.38 | 900 |
| 2025-03-03 | 11.33 | $11.39 | — |
| 2025-02-28 | 11.33 | $11.39 | 301 |
| 2025-02-27 | 11.32 | $11.37 | — |
| 2025-02-26 | 11.31 | $11.37 | — |
| 2025-02-25 | 11.31 | $11.37 | 12129 |
| 2025-02-24 | 11.30 | $11.35 | 29445 |
| 2025-02-21 | 11.30 | $11.35 | — |
| 2025-02-20 | 11.29 | $11.35 | 5405 |
| 2025-02-19 | 11.28 | $11.35 | 5009 |
| 2025-02-18 | 11.28 | $11.30 | — |
| 2025-02-14 | 11.28 | $11.30 | — |
| 2025-02-13 | 11.27 | $11.30 | — |
| 2025-02-12 | 11.27 | $11.30 | — |
| 2025-02-11 | 11.27 | $11.30 | — |
| 2025-02-10 | 11.26 | $11.30 | — |
| 2025-02-07 | 11.26 | $11.30 | 49592 |
| 2025-02-06 | 11.26 | $11.30 | 2004 |
| 2025-02-05 | 11.25 | $11.28 | 50000 |
| 2025-02-04 | 11.25 | $11.28 | — |
| 2025-02-03 | 11.24 | $11.28 | — |
| 2025-01-31 | 11.24 | $11.28 | 607 |
| 2025-01-30 | 11.24 | $11.31 | 601 |
| 2025-01-29 | 11.23 | $11.30 | 600 |
| 2025-01-28 | 11.22 | $11.28 | — |
| 2025-01-27 | 11.21 | $11.28 | 74526 |
| 2025-01-24 | 11.21 | $11.25 | — |
| 2025-01-23 | 11.20 | $11.25 | — |
| 2025-01-22 | 11.20 | $11.25 | 2114 |
| 2025-01-21 | 11.19 | $11.20 | — |
| 2025-01-17 | 11.19 | $11.20 | — |
| 2025-01-16 | 11.19 | $11.20 | 6 |
| 2025-01-15 | 11.19 | $11.20 | 500 |
| 2025-01-14 | 11.19 | $11.25 | 300 |
| 2025-01-13 | 11.18 | $11.21 | — |
| 2025-01-10 | 11.18 | $11.21 | 1540 |
| 2025-01-08 | 11.18 | $11.18 | — |
| 2025-01-07 | 11.18 | $11.18 | — |
| 2025-01-06 | 11.18 | $11.18 | — |
| 2025-01-03 | 11.18 | $11.18 | — |
| 2025-01-02 | 11.18 | $11.18 | 186800 |
| 2024-12-31 | 11.18 | $11.20 | — |
| 2024-12-30 | 11.17 | $11.20 | — |
| 2024-12-27 | 11.17 | $11.20 | — |
| 2024-12-26 | 11.17 | $11.20 | — |
| 2024-12-24 | 11.16 | $11.20 | — |
| 2024-12-23 | 11.16 | $11.20 | — |
| 2024-12-20 | 11.16 | $11.20 | — |
| 2024-12-19 | 11.15 | $11.20 | — |
| 2024-12-18 | 11.15 | $11.20 | — |
| 2024-12-17 | 11.14 | $11.20 | — |
| 2024-12-16 | 11.13 | $11.20 | — |
| 2024-12-13 | 11.13 | $11.20 | — |
| 2024-12-12 | 11.12 | $11.20 | — |
| 2024-12-11 | 11.11 | $11.20 | — |
| 2024-12-10 | 11.10 | $11.20 | 104 |
| 2024-12-09 | 11.09 | $11.20 | — |
| 2024-12-06 | 11.08 | $11.20 | 60100 |
| 2024-12-05 | 11.07 | $11.18 | 3449 |
| 2024-12-04 | 11.05 | $11.17 | 1600 |
| 2024-12-03 | 11.04 | $11.17 | 78032 |
| 2024-12-02 | 11.03 | $11.17 | 53003 |
| 2024-11-29 | 11.01 | $11.05 | — |
| 2024-11-27 | 11.01 | $11.05 | — |
| 2024-11-26 | 11.00 | $11.05 | — |
| 2024-11-25 | 11.00 | $11.05 | 224 |
| 2024-11-22 | 10.99 | $11.03 | — |
| 2024-11-21 | 10.99 | $11.03 | 11200 |
| 2024-11-20 | 10.99 | $11.03 | — |
| 2024-11-19 | 10.98 | $11.03 | — |
| 2024-11-18 | 10.98 | $11.03 | 102000 |
| 2024-11-15 | 10.97 | $10.99 | — |
| 2024-11-14 | 10.97 | $10.99 | — |
| 2024-11-13 | 10.97 | $10.99 | — |
| 2024-11-12 | 10.96 | $10.99 | — |
| 2024-11-11 | 10.96 | $10.99 | — |
| 2024-11-08 | 10.96 | $10.99 | — |
| 2024-11-07 | 10.95 | $10.99 | — |
| 2024-11-06 | 10.95 | $10.99 | — |
| 2024-11-05 | 10.94 | $10.99 | 38378 |
| 2024-11-04 | 10.94 | $10.98 | — |
| 2024-11-01 | 10.94 | $10.98 | — |
| 2024-10-31 | 10.93 | $10.98 | 500 |
| 2024-10-30 | 10.93 | $10.96 | 10145 |
| 2024-10-29 | 10.92 | $10.98 | 32442 |
| 2024-10-28 | 10.92 | $10.91 | — |
| 2024-10-25 | 10.92 | $10.91 | — |
| 2024-10-24 | 10.92 | $10.91 | — |
| 2024-10-23 | 10.92 | $10.91 | — |
| 2024-10-22 | 10.92 | $10.91 | — |
| 2024-10-21 | 10.92 | $10.91 | — |
| 2024-10-18 | 10.92 | $10.91 | — |
| 2024-10-17 | 10.92 | $10.91 | — |
| 2024-10-16 | 10.92 | $10.91 | 7000 |
| 2024-10-15 | 10.93 | $10.99 | — |
| 2024-10-14 | 10.92 | $10.99 | — |
| 2024-10-11 | 10.91 | $10.99 | — |
| 2024-10-10 | 10.90 | $10.99 | — |
| 2024-10-09 | 10.89 | $10.99 | — |
| 2024-10-08 | 10.88 | $10.99 | 42600 |
| 2024-10-07 | 10.87 | $10.91 | 1100 |
| 2024-10-04 | 10.87 | $10.86 | 4000 |
| 2024-10-03 | 10.87 | $10.91 | — |
| 2024-10-02 | 10.86 | $10.91 | — |
| 2024-10-01 | 10.86 | $10.91 | 100 |
| 2024-09-30 | 10.85 | $10.91 | 200 |
| 2024-09-27 | 10.85 | $10.90 | — |
| 2024-09-26 | 10.84 | $10.90 | — |
| 2024-09-25 | 10.84 | $10.90 | — |
| 2024-09-24 | 10.83 | $10.90 | 100 |
| 2024-09-23 | 10.82 | $10.84 | — |
| 2024-09-20 | 10.82 | $10.84 | — |
| 2024-09-19 | 10.82 | $10.84 | 100134 |
| 2024-09-18 | 10.82 | $10.82 | — |
| 2024-09-17 | 10.82 | $10.82 | — |
| 2024-09-16 | 10.82 | $10.82 | — |
| 2024-09-13 | 10.82 | $10.82 | — |
| 2024-09-12 | 10.81 | $10.82 | — |
| 2024-09-11 | 10.81 | $10.82 | — |
| 2024-09-10 | 10.81 | $10.82 | — |
| 2024-09-09 | 10.81 | $10.82 | 100 |
| 2024-09-06 | 10.81 | $10.82 | — |
| 2024-09-05 | 10.81 | $10.82 | 3605 |
| 2024-09-04 | 10.81 | $10.82 | 61000 |
| 2024-09-03 | 10.81 | $10.83 | 59437 |
| 2024-08-30 | 10.81 | $10.84 | — |
| 2024-08-29 | 10.80 | $10.84 | — |
| 2024-08-28 | 10.80 | $10.84 | 3689 |
| 2024-08-27 | 10.80 | $10.81 | — |
| 2024-08-26 | 10.79 | $10.81 | 5323 |
| 2024-08-23 | 10.79 | $10.81 | 616 |
| 2024-08-22 | 10.79 | $10.81 | 7800 |
| 2024-08-21 | 10.79 | $10.81 | 16200 |
| 2024-08-20 | 10.79 | $10.86 | 605 |
| 2024-08-19 | 10.78 | $10.80 | 228100 |
| 2024-08-16 | 10.78 | $10.78 | 4815 |
| 2024-08-15 | 10.78 | $10.79 | 9700 |
| 2024-08-14 | 10.78 | $10.74 | 2826 |
| 2024-08-13 | 10.78 | $10.76 | 105 |
| 2024-08-12 | 10.78 | $10.75 | 5446 |
| 2024-08-09 | 10.78 | $10.81 | 19908 |
| 2024-08-08 | 10.78 | $10.83 | 7147 |
| 2024-08-07 | 10.78 | $11.00 | 6331 |
| 2024-08-06 | 10.75 | $10.80 | 27300 |
| 2024-08-05 | 10.75 | $10.93 | 10300 |
| 2024-08-02 | 10.73 | $10.79 | 95643 |
| 2024-08-01 | 10.72 | $10.73 | 8200 |
| 2024-07-31 | 10.72 | $10.73 | 2700 |
| 2024-07-30 | 10.72 | $10.73 | 700 |
| 2024-07-29 | 10.72 | $10.73 | 3738 |
| 2024-07-26 | 10.72 | $10.72 | 3720 |
| 2024-07-25 | 10.72 | $10.71 | 129 |
| 2024-07-24 | 10.72 | $10.71 | — |
| 2024-07-23 | 10.72 | $10.71 | — |
| 2024-07-22 | 10.72 | $10.71 | 12709 |
| 2024-07-19 | 10.72 | $10.71 | 3838 |
| 2024-07-18 | 10.72 | $10.71 | 4528 |
| 2024-07-17 | 10.72 | $10.71 | 54376 |
| 2024-07-16 | 10.73 | $10.76 | 4953 |
| 2024-07-15 | 10.72 | $10.73 | 5168 |
| 2024-07-12 | 10.72 | $11.00 | 4198 |
| 2024-07-11 | 10.69 | $10.71 | 3703 |
| 2024-07-10 | 10.69 | $10.70 | 163 |
| 2024-07-09 | 10.69 | $10.72 | 3278 |
| 2024-07-08 | 10.69 | $10.74 | 806 |
| 2024-07-05 | 10.68 | $10.75 | 2888 |
| 2024-07-03 | 10.67 | $10.75 | 10254 |
| 2024-07-02 | 10.67 | $10.75 | 45287 |
| 2024-07-01 | 10.66 | $10.70 | 2240 |
| 2024-06-28 | 10.65 | $10.69 | 11613 |
| 2024-06-27 | 10.65 | $10.70 | 13955 |
| 2024-06-26 | 10.64 | $10.67 | 1933 |
| 2024-06-24 | 10.64 | $10.71 | 3571 |
| 2024-06-21 | 10.63 | $10.63 | 131386 |
| 2024-06-20 | 10.63 | $10.64 | 1677 |
| 2024-06-18 | 10.63 | $10.65 | 233244 |
| 2024-06-17 | 10.63 | $10.64 | 658084 |
| 2024-06-14 | 10.63 | $10.64 | 7510 |
| 2024-06-13 | 10.63 | $10.65 | 154598 |
| 2024-06-12 | 10.63 | $10.65 | 12190 |
| 2024-06-11 | 10.63 | $10.65 | 215593 |
| 2024-06-10 | 10.62 | $10.70 | 2512 |
| 2024-06-07 | 10.61 | $10.80 | 8251 |
| 2024-06-05 | 10.59 | $10.63 | 1769 |
| 2024-06-04 | 10.59 | $10.63 | 262 |
| 2024-05-31 | 10.59 | $10.64 | 2613 |
| 2024-05-30 | 10.58 | $10.64 | 2159 |
| 2024-05-29 | 10.58 | $10.61 | 857 |
| 2024-05-28 | 10.57 | $10.60 | 325 |
| 2024-05-24 | 10.57 | $10.60 | 3856 |
| 2024-05-22 | 10.57 | $10.59 | 1857 |
| 2024-05-21 | 10.56 | $10.59 | 695 |
| 2024-05-20 | 10.56 | $10.59 | 6509 |
| 2024-05-16 | 10.56 | $10.59 | 1201 |
| 2024-05-15 | 10.55 | $10.60 | 7403 |
| 2024-05-13 | 10.55 | $10.59 | 62 |
| 2024-05-09 | 10.54 | $10.59 | 62 |
| 2024-05-08 | 10.54 | $10.59 | 332 |
| 2024-05-07 | 10.53 | $10.59 | 4088 |
| 2024-05-06 | 10.53 | $10.57 | 824 |
| 2024-04-30 | 10.52 | $10.57 | 950 |
| 2024-04-25 | 10.52 | $10.55 | 2713 |
| 2024-04-24 | 10.52 | $10.56 | 1730 |
| 2024-04-16 | 10.51 | $10.57 | 168180 |
| 2024-04-10 | 10.50 | $10.53 | 6577 |
| 2024-04-09 | 10.50 | $10.54 | 750796 |
| 2024-04-08 | 10.50 | $10.53 | 7144 |
| 2024-04-05 | 10.49 | $10.54 | 62607 |
| 2024-04-04 | 10.49 | $10.53 | 61562 |
| 2024-04-03 | 10.49 | $10.53 | 22810 |
| 2024-04-01 | 10.48 | $10.51 | 2045 |
| 2024-03-28 | 10.48 | $10.50 | 1406 |
| 2024-03-26 | 10.48 | $10.50 | 2600 |
| 2024-03-21 | 10.47 | $10.50 | 22873 |
| 2024-03-20 | 10.47 | $10.51 | 1970 |
| 2024-03-19 | 10.47 | $10.50 | 5578 |
| 2024-03-18 | 10.46 | $10.48 | 3025 |
| 2024-03-15 | 10.46 | $10.48 | 12400 |
| 2024-03-14 | 10.46 | $10.49 | 150162 |
| 2024-03-11 | 10.46 | $10.49 | 576 |
| 2024-03-08 | 10.45 | $10.45 | 220 |
| 2024-03-07 | 10.45 | $10.45 | 428 |
| 2024-03-06 | 10.45 | $10.47 | 17563 |
| 2024-03-05 | 10.45 | $10.48 | 17200 |
| 2024-03-04 | 10.45 | $10.44 | 884 |
| 2024-03-01 | 10.45 | $10.44 | 600 |
| 2024-02-29 | 10.45 | $10.41 | 2092 |
| 2024-02-28 | 10.45 | $10.44 | 1554 |
| 2024-02-27 | 10.45 | $10.44 | 1246 |
| 2024-02-26 | 10.46 | $10.44 | 5361 |
| 2024-02-23 | 10.46 | $10.45 | 1038 |
| 2024-02-22 | 10.46 | $10.47 | — |
| 2024-02-21 | 10.46 | $10.47 | — |
| 2024-02-20 | 10.46 | $10.47 | — |
| 2024-02-16 | 10.46 | $10.47 | — |
| 2024-02-15 | 10.45 | $10.47 | — |
| 2024-02-14 | 10.45 | $10.47 | — |
| 2024-02-13 | 10.45 | $10.47 | — |
| 2024-02-12 | 10.45 | $10.47 | — |
| 2024-02-09 | 10.45 | $10.47 | 1760 |
| 2024-02-08 | 10.44 | $10.47 | — |
| 2024-02-07 | 10.44 | $10.47 | 690 |
| 2024-02-06 | 10.44 | $10.45 | — |
| 2024-02-05 | 10.44 | $10.45 | 1720 |
| 2024-02-02 | 10.43 | $10.47 | — |
| 2024-02-01 | 10.43 | $10.47 | 367820 |
| 2024-01-31 | 10.43 | $10.45 | 1404 |
| 2024-01-30 | 10.42 | $10.45 | 25249 |
| 2024-01-29 | 10.42 | $10.46 | 91450 |
| 2024-01-26 | 10.42 | $10.46 | 2700 |
| 2024-01-25 | 10.41 | $10.44 | 150182 |
| 2024-01-24 | 10.41 | $10.43 | — |
| 2024-01-23 | 10.41 | $10.43 | — |
| 2024-01-22 | 10.40 | $10.43 | 16588 |
| 2024-01-19 | 10.40 | $10.42 | — |
| 2024-01-18 | 10.40 | $10.42 | 4473 |
| 2024-01-17 | 10.40 | $10.41 | — |
| 2024-01-16 | 10.40 | $10.41 | 4180 |
| 2024-01-12 | 10.39 | $10.41 | 1304 |
| 2024-01-11 | 10.39 | $10.42 | — |
| 2024-01-10 | 10.39 | $10.42 | — |
| 2024-01-09 | 10.39 | $10.42 | — |
| 2024-01-08 | 10.38 | $10.42 | 598 |
| 2024-01-05 | 10.38 | $10.40 | — |
| 2024-01-04 | 10.38 | $10.40 | — |
| 2024-01-03 | 10.38 | $10.40 | — |
| 2024-01-02 | 10.37 | $10.40 | 49000 |
| 2023-12-29 | 10.37 | $10.39 | — |
| 2023-12-28 | 10.37 | $10.39 | — |
| 2023-12-27 | 10.37 | $10.39 | 681 |
| 2023-12-26 | 10.36 | $10.38 | — |
| 2023-12-22 | 10.36 | $10.38 | 11203 |
| 2023-12-21 | 10.36 | $10.37 | 6679 |
| 2023-12-20 | 10.36 | $10.37 | — |
| 2023-12-19 | 10.36 | $10.37 | 878 |
| 2023-12-18 | 10.36 | $10.42 | 138 |
| 2023-12-15 | 10.35 | $10.37 | 24029 |
| 2023-12-14 | 10.35 | $10.37 | 10506 |
| 2023-12-13 | 10.34 | $10.38 | 5233 |
| 2023-12-12 | 10.34 | $10.37 | 7841 |
| 2023-12-11 | 10.34 | $10.36 | 5013 |
| 2023-12-08 | 10.34 | $10.35 | — |
| 2023-12-07 | 10.33 | $10.35 | 38239 |
| 2023-12-06 | 10.33 | $10.35 | — |
| 2023-12-05 | 10.33 | $10.35 | 4170 |
| 2023-12-04 | 10.33 | $10.35 | — |
| 2023-12-01 | 10.33 | $10.35 | 23210 |
| 2023-11-30 | 10.32 | $10.34 | 1423 |
| 2023-11-29 | 10.32 | $10.33 | 423032 |
| 2023-11-28 | 10.32 | $10.32 | 126039 |
| 2023-11-27 | 10.32 | $10.33 | 210 |
| 2023-11-24 | 10.32 | $10.33 | — |
| 2023-11-22 | 10.32 | $10.33 | 1041 |
| 2023-11-21 | 10.32 | $10.32 | 116301 |
| 2023-11-20 | 10.32 | $10.33 | 1009 |
| 2023-11-17 | 10.32 | $10.32 | 2000 |
| 2023-11-16 | 10.32 | $10.32 | 1140 |
| 2023-11-15 | 10.32 | $10.33 | 689 |
| 2023-11-14 | 10.31 | $10.33 | — |
| 2023-11-13 | 10.31 | $10.33 | 680 |
| 2023-11-10 | 10.31 | $10.32 | — |
| 2023-11-09 | 10.31 | $10.32 | — |
| 2023-11-08 | 10.31 | $10.32 | 3801 |
| 2023-11-07 | 10.31 | $10.31 | 2575 |
| 2023-11-06 | 10.31 | $10.31 | 210 |
| 2023-11-03 | 10.31 | $10.30 | — |
| 2023-11-02 | 10.31 | $10.30 | — |
| 2023-11-01 | 10.31 | $10.30 | 1895 |
| 2023-10-31 | 10.31 | $10.31 | 10343 |
| 2023-10-30 | 10.31 | $10.30 | 147 |
| 2023-10-27 | 10.31 | $10.30 | — |
| 2023-10-26 | 10.31 | $10.30 | — |
| 2023-10-25 | 10.31 | $10.30 | — |
| 2023-10-24 | 10.31 | $10.30 | 3422 |
| 2023-10-23 | 10.32 | $10.30 | 3240 |
| 2023-10-20 | 10.32 | $10.29 | — |
| 2023-10-19 | 10.32 | $10.29 | — |
| 2023-10-18 | 10.32 | $10.29 | 1090 |
| 2023-10-17 | 10.33 | $10.28 | 434 |
| 2023-10-16 | 10.33 | $10.35 | — |
| 2023-10-13 | 10.33 | $10.35 | — |
| 2023-10-12 | 10.33 | $10.35 | — |
| 2023-10-11 | 10.32 | $10.35 | — |
| 2023-10-10 | 10.32 | $10.35 | — |
| 2023-10-09 | 10.32 | $10.35 | — |
| 2023-10-06 | 10.31 | $10.35 | — |
| 2023-10-05 | 10.31 | $10.35 | — |
| 2023-10-04 | 10.31 | $10.35 | — |
| 2023-10-03 | 10.30 | $10.35 | — |
| 2023-10-02 | 10.30 | $10.35 | — |
| 2023-09-29 | 10.29 | $10.35 | — |
| 2023-09-28 | 10.29 | $10.35 | — |
| 2023-09-27 | 10.28 | $10.35 | — |
| 2023-09-26 | 10.27 | $10.35 | 405 |
| 2023-09-25 | 10.26 | $10.49 | 612 |
| 2023-09-22 | 10.24 | $10.30 | 100 |
| 2023-09-21 | 10.23 | $10.24 | 278 |
| 2023-09-20 | 10.23 | $10.27 | 361 |
| 2023-09-19 | 10.23 | $10.24 | 100 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.26
2025-05-08
Close Price
$3.66
Vol: 298656
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.24
Average
10.80
Maximum
13.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-05-08 | 12.26 | $3.66 | 298656 |
| 2025-05-07 | 13.09 | $10.69 | 77800 |
| 2025-05-06 | 13.26 | $14.95 | 56430 |
| 2025-05-05 | 13.00 | $15.61 | 241535 |
| 2025-05-02 | 12.65 | $15.68 | 61015 |
| 2025-05-01 | 12.28 | $14.43 | 3038 |
| 2025-04-30 | 12.02 | $14.42 | 4553 |
| 2025-04-29 | 11.74 | $14.11 | 2049 |
| 2025-04-28 | 11.48 | $14.22 | 6927 |
| 2025-04-25 | 11.19 | $12.41 | 95051 |
| 2025-04-24 | 11.08 | $10.80 | 12225 |
| 2025-04-23 | 11.11 | $10.50 | 32500 |
| 2025-04-22 | 11.19 | $10.95 | 3500 |
| 2025-04-21 | 11.22 | $10.79 | 6623 |
| 2025-04-17 | 11.27 | $11.15 | 23300 |
| 2025-04-16 | 11.28 | $11.45 | 47240 |
| 2025-04-15 | 11.27 | $11.50 | 148950 |
| 2025-04-14 | 11.25 | $11.42 | 700 |
| 2025-04-11 | 11.24 | $11.20 | 10100 |
| 2025-04-10 | 11.25 | $11.13 | 590 |
| 2025-04-09 | 11.27 | $10.83 | 1648 |
| 2025-04-08 | 11.32 | $10.70 | 19510 |
| 2025-04-07 | 11.38 | $11.19 | 6900 |
| 2025-04-04 | 11.40 | $11.01 | 24200 |
| 2025-04-03 | 11.44 | $11.58 | 1907 |
| 2025-04-02 | 11.42 | $11.60 | 2746 |
| 2025-04-01 | 11.40 | $11.32 | 2106 |
| 2025-03-31 | 11.41 | $11.62 | 18700 |
| 2025-03-28 | 11.39 | $11.48 | 43800 |
| 2025-03-27 | 11.38 | $11.62 | 24828 |
| 2025-03-26 | 11.35 | $11.20 | 114300 |
| 2025-03-25 | 11.37 | $11.32 | 2780 |
| 2025-03-24 | 11.37 | $11.36 | 2001 |
| 2025-03-21 | 11.38 | $11.38 | 100900 |
| 2025-03-20 | 11.38 | $11.38 | 1039 |
| 2025-03-19 | 11.37 | $11.39 | 3226 |
| 2025-03-18 | 11.37 | $11.38 | 300 |
| 2025-03-17 | 11.37 | $11.38 | 4926 |
| 2025-03-14 | 11.37 | $11.31 | 11109 |
| 2025-03-13 | 11.37 | $11.36 | — |
| 2025-03-12 | 11.37 | $11.36 | 74023 |
| 2025-03-11 | 11.37 | $11.39 | 5000 |
| 2025-03-10 | 11.37 | $11.39 | 2323 |
| 2025-03-07 | 11.37 | $11.39 | 1002 |
| 2025-03-06 | 11.36 | $11.39 | 2700 |
| 2025-03-05 | 11.36 | $11.39 | 155500 |
| 2025-03-04 | 11.35 | $11.38 | 900 |
| 2025-03-03 | 11.35 | $11.39 | — |
| 2025-02-28 | 11.34 | $11.39 | 301 |
| 2025-02-27 | 11.33 | $11.37 | — |
| 2025-02-26 | 11.33 | $11.37 | — |
| 2025-02-25 | 11.32 | $11.37 | 12129 |
| 2025-02-24 | 11.32 | $11.35 | 29445 |
| 2025-02-21 | 11.31 | $11.35 | — |
| 2025-02-20 | 11.31 | $11.35 | 5405 |
| 2025-02-19 | 11.30 | $11.35 | 5009 |
| 2025-02-18 | 11.29 | $11.30 | — |
| 2025-02-14 | 11.29 | $11.30 | — |
| 2025-02-13 | 11.29 | $11.30 | — |
| 2025-02-12 | 11.28 | $11.30 | — |
| 2025-02-11 | 11.28 | $11.30 | — |
| 2025-02-10 | 11.28 | $11.30 | — |
| 2025-02-07 | 11.27 | $11.30 | 49592 |
| 2025-02-06 | 11.27 | $11.30 | 2004 |
| 2025-02-05 | 11.26 | $11.28 | 50000 |
| 2025-02-04 | 11.26 | $11.28 | — |
| 2025-02-03 | 11.25 | $11.28 | — |
| 2025-01-31 | 11.25 | $11.28 | 607 |
| 2025-01-30 | 11.24 | $11.31 | 601 |
| 2025-01-29 | 11.24 | $11.30 | 600 |
| 2025-01-28 | 11.23 | $11.28 | — |
| 2025-01-27 | 11.22 | $11.28 | 74526 |
| 2025-01-24 | 11.21 | $11.25 | — |
| 2025-01-23 | 11.21 | $11.25 | — |
| 2025-01-22 | 11.20 | $11.25 | 2114 |
| 2025-01-21 | 11.20 | $11.20 | — |
| 2025-01-17 | 11.20 | $11.20 | — |
| 2025-01-16 | 11.20 | $11.20 | 6 |
| 2025-01-15 | 11.20 | $11.20 | 500 |
| 2025-01-14 | 11.20 | $11.25 | 300 |
| 2025-01-13 | 11.19 | $11.21 | — |
| 2025-01-10 | 11.19 | $11.21 | 1540 |
| 2025-01-08 | 11.19 | $11.18 | — |
| 2025-01-07 | 11.19 | $11.18 | — |
| 2025-01-06 | 11.19 | $11.18 | — |
| 2025-01-03 | 11.20 | $11.18 | — |
| 2025-01-02 | 11.20 | $11.18 | 186800 |
| 2024-12-31 | 11.20 | $11.20 | — |
| 2024-12-30 | 11.20 | $11.20 | — |
| 2024-12-27 | 11.20 | $11.20 | — |
| 2024-12-26 | 11.20 | $11.20 | — |
| 2024-12-24 | 11.19 | $11.20 | — |
| 2024-12-23 | 11.19 | $11.20 | — |
| 2024-12-20 | 11.19 | $11.20 | — |
| 2024-12-19 | 11.18 | $11.20 | — |
| 2024-12-18 | 11.17 | $11.20 | — |
| 2024-12-17 | 11.17 | $11.20 | — |
| 2024-12-16 | 11.16 | $11.20 | — |
| 2024-12-13 | 11.15 | $11.20 | — |
| 2024-12-12 | 11.14 | $11.20 | — |
| 2024-12-11 | 11.13 | $11.20 | — |
| 2024-12-10 | 11.12 | $11.20 | 104 |
| 2024-12-09 | 11.11 | $11.20 | — |
| 2024-12-06 | 11.09 | $11.20 | 60100 |
| 2024-12-05 | 11.08 | $11.18 | 3449 |
| 2024-12-04 | 11.07 | $11.17 | 1600 |
| 2024-12-03 | 11.05 | $11.17 | 78032 |
| 2024-12-02 | 11.04 | $11.17 | 53003 |
| 2024-11-29 | 11.02 | $11.05 | — |
| 2024-11-27 | 11.02 | $11.05 | — |
| 2024-11-26 | 11.02 | $11.05 | — |
| 2024-11-25 | 11.01 | $11.05 | 224 |
| 2024-11-22 | 11.01 | $11.03 | — |
| 2024-11-21 | 11.00 | $11.03 | 11200 |
| 2024-11-20 | 11.00 | $11.03 | — |
| 2024-11-19 | 10.99 | $11.03 | — |
| 2024-11-18 | 10.99 | $11.03 | 102000 |
| 2024-11-15 | 10.98 | $10.99 | — |
| 2024-11-14 | 10.98 | $10.99 | — |
| 2024-11-13 | 10.97 | $10.99 | — |
| 2024-11-12 | 10.97 | $10.99 | — |
| 2024-11-11 | 10.97 | $10.99 | — |
| 2024-11-08 | 10.96 | $10.99 | — |
| 2024-11-07 | 10.96 | $10.99 | — |
| 2024-11-06 | 10.95 | $10.99 | — |
| 2024-11-05 | 10.95 | $10.99 | 38378 |
| 2024-11-04 | 10.95 | $10.98 | — |
| 2024-11-01 | 10.94 | $10.98 | — |
| 2024-10-31 | 10.94 | $10.98 | 500 |
| 2024-10-30 | 10.94 | $10.96 | 10145 |
| 2024-10-29 | 10.93 | $10.98 | 32442 |
| 2024-10-28 | 10.93 | $10.91 | — |
| 2024-10-25 | 10.93 | $10.91 | — |
| 2024-10-24 | 10.93 | $10.91 | — |
| 2024-10-23 | 10.93 | $10.91 | — |
| 2024-10-22 | 10.94 | $10.91 | — |
| 2024-10-21 | 10.94 | $10.91 | — |
| 2024-10-18 | 10.94 | $10.91 | — |
| 2024-10-17 | 10.94 | $10.91 | — |
| 2024-10-16 | 10.94 | $10.91 | 7000 |
| 2024-10-15 | 10.94 | $10.99 | — |
| 2024-10-14 | 10.93 | $10.99 | — |
| 2024-10-11 | 10.93 | $10.99 | — |
| 2024-10-10 | 10.92 | $10.99 | — |
| 2024-10-09 | 10.91 | $10.99 | — |
| 2024-10-08 | 10.89 | $10.99 | 42600 |
| 2024-10-07 | 10.88 | $10.91 | 1100 |
| 2024-10-04 | 10.88 | $10.86 | 4000 |
| 2024-10-03 | 10.88 | $10.91 | — |
| 2024-10-02 | 10.87 | $10.91 | — |
| 2024-10-01 | 10.87 | $10.91 | 100 |
| 2024-09-30 | 10.86 | $10.91 | 200 |
| 2024-09-27 | 10.85 | $10.90 | — |
| 2024-09-26 | 10.85 | $10.90 | — |
| 2024-09-25 | 10.84 | $10.90 | — |
| 2024-09-24 | 10.83 | $10.90 | 100 |
| 2024-09-23 | 10.83 | $10.84 | — |
| 2024-09-20 | 10.83 | $10.84 | — |
| 2024-09-19 | 10.82 | $10.84 | 100134 |
| 2024-09-18 | 10.82 | $10.82 | — |
| 2024-09-17 | 10.82 | $10.82 | — |
| 2024-09-16 | 10.82 | $10.82 | — |
| 2024-09-13 | 10.82 | $10.82 | — |
| 2024-09-12 | 10.82 | $10.82 | — |
| 2024-09-11 | 10.82 | $10.82 | — |
| 2024-09-10 | 10.82 | $10.82 | — |
| 2024-09-09 | 10.82 | $10.82 | 100 |
| 2024-09-06 | 10.82 | $10.82 | — |
| 2024-09-05 | 10.82 | $10.82 | 3605 |
| 2024-09-04 | 10.82 | $10.82 | 61000 |
| 2024-09-03 | 10.82 | $10.83 | 59437 |
| 2024-08-30 | 10.82 | $10.84 | — |
| 2024-08-29 | 10.81 | $10.84 | — |
| 2024-08-28 | 10.81 | $10.84 | 3689 |
| 2024-08-27 | 10.81 | $10.81 | — |
| 2024-08-26 | 10.81 | $10.81 | 5323 |
| 2024-08-23 | 10.81 | $10.81 | 616 |
| 2024-08-22 | 10.81 | $10.81 | 7800 |
| 2024-08-21 | 10.80 | $10.81 | 16200 |
| 2024-08-20 | 10.80 | $10.86 | 605 |
| 2024-08-19 | 10.79 | $10.80 | 228100 |
| 2024-08-16 | 10.79 | $10.78 | 4815 |
| 2024-08-15 | 10.79 | $10.79 | 9700 |
| 2024-08-14 | 10.79 | $10.74 | 2826 |
| 2024-08-13 | 10.79 | $10.76 | 105 |
| 2024-08-12 | 10.79 | $10.75 | 5446 |
| 2024-08-09 | 10.79 | $10.81 | 19908 |
| 2024-08-08 | 10.79 | $10.83 | 7147 |
| 2024-08-07 | 10.78 | $11.00 | 6331 |
| 2024-08-06 | 10.76 | $10.80 | 27300 |
| 2024-08-05 | 10.75 | $10.93 | 10300 |
| 2024-08-02 | 10.73 | $10.79 | 95643 |
| 2024-08-01 | 10.73 | $10.73 | 8200 |
| 2024-07-31 | 10.73 | $10.73 | 2700 |
| 2024-07-30 | 10.73 | $10.73 | 700 |
| 2024-07-29 | 10.73 | $10.73 | 3738 |
| 2024-07-26 | 10.73 | $10.72 | 3720 |
| 2024-07-25 | 10.73 | $10.71 | 129 |
| 2024-07-24 | 10.73 | $10.71 | — |
| 2024-07-23 | 10.74 | $10.71 | — |
| 2024-07-22 | 10.74 | $10.71 | 12709 |
| 2024-07-19 | 10.74 | $10.71 | 3838 |
| 2024-07-18 | 10.74 | $10.71 | 4528 |
| 2024-07-17 | 10.74 | $10.71 | 54376 |
| 2024-07-16 | 10.74 | $10.76 | 4953 |
| 2024-07-15 | 10.74 | $10.73 | 5168 |
| 2024-07-12 | 10.73 | $11.00 | 4198 |
| 2024-07-11 | 10.71 | $10.71 | 3703 |
| 2024-07-10 | 10.70 | $10.70 | 163 |
| 2024-07-09 | 10.70 | $10.72 | 3278 |
| 2024-07-08 | 10.70 | $10.74 | 806 |
| 2024-07-05 | 10.69 | $10.75 | 2888 |
| 2024-07-03 | 10.69 | $10.75 | 10254 |
| 2024-07-02 | 10.68 | $10.75 | 45287 |
| 2024-07-01 | 10.67 | $10.70 | 2240 |
| 2024-06-28 | 10.67 | $10.69 | 11613 |
| 2024-06-27 | 10.66 | $10.70 | 13955 |
| 2024-06-26 | 10.66 | $10.67 | 1933 |
| 2024-06-24 | 10.66 | $10.71 | 3571 |
| 2024-06-21 | 10.65 | $10.63 | 131386 |
| 2024-06-20 | 10.65 | $10.64 | 1677 |
| 2024-06-18 | 10.65 | $10.65 | 233244 |
| 2024-06-17 | 10.65 | $10.64 | 658084 |
| 2024-06-14 | 10.65 | $10.64 | 7510 |
| 2024-06-13 | 10.64 | $10.65 | 154598 |
| 2024-06-12 | 10.64 | $10.65 | 12190 |
| 2024-06-11 | 10.64 | $10.65 | 215593 |
| 2024-06-10 | 10.64 | $10.70 | 2512 |
| 2024-06-07 | 10.63 | $10.80 | 8251 |
| 2024-06-05 | 10.61 | $10.63 | 1769 |
| 2024-06-04 | 10.60 | $10.63 | 262 |
| 2024-05-31 | 10.60 | $10.64 | 2613 |
| 2024-05-30 | 10.60 | $10.64 | 2159 |
| 2024-05-29 | 10.59 | $10.61 | 857 |
| 2024-05-28 | 10.59 | $10.60 | 325 |
| 2024-05-24 | 10.58 | $10.60 | 3856 |
| 2024-05-22 | 10.58 | $10.59 | 1857 |
| 2024-05-21 | 10.58 | $10.59 | 695 |
| 2024-05-20 | 10.57 | $10.59 | 6509 |
| 2024-05-16 | 10.57 | $10.59 | 1201 |
| 2024-05-15 | 10.57 | $10.60 | 7403 |
| 2024-05-13 | 10.56 | $10.59 | 62 |
| 2024-05-09 | 10.56 | $10.59 | 62 |
| 2024-05-08 | 10.55 | $10.59 | 332 |
| 2024-05-07 | 10.55 | $10.59 | 4088 |
| 2024-05-06 | 10.54 | $10.57 | 824 |
| 2024-04-30 | 10.53 | $10.57 | 950 |
| 2024-04-25 | 10.53 | $10.55 | 2713 |
| 2024-04-24 | 10.53 | $10.56 | 1730 |
| 2024-04-16 | 10.52 | $10.57 | 168180 |
| 2024-04-10 | 10.51 | $10.53 | 6577 |
| 2024-04-09 | 10.51 | $10.54 | 750796 |
| 2024-04-08 | 10.51 | $10.53 | 7144 |
| 2024-04-05 | 10.50 | $10.54 | 62607 |
| 2024-04-04 | 10.50 | $10.53 | 61562 |
| 2024-04-03 | 10.49 | $10.53 | 22810 |
| 2024-04-01 | 10.49 | $10.51 | 2045 |
| 2024-03-28 | 10.48 | $10.50 | 1406 |
| 2024-03-26 | 10.48 | $10.50 | 2600 |
| 2024-03-21 | 10.47 | $10.50 | 22873 |
| 2024-03-20 | 10.47 | $10.51 | 1970 |
| 2024-03-19 | 10.47 | $10.50 | 5578 |
| 2024-03-18 | 10.46 | $10.48 | 3025 |
| 2024-03-15 | 10.46 | $10.48 | 12400 |
| 2024-03-14 | 10.46 | $10.49 | 150162 |
| 2024-03-11 | 10.46 | $10.49 | 576 |
| 2024-03-08 | 10.45 | $10.45 | 220 |
| 2024-03-07 | 10.45 | $10.45 | 428 |
| 2024-03-06 | 10.45 | $10.47 | 17563 |
| 2024-03-05 | 10.45 | $10.48 | 17200 |
| 2024-03-04 | 10.45 | $10.44 | 884 |
| 2024-03-01 | 10.45 | $10.44 | 600 |
| 2024-02-29 | 10.45 | $10.41 | 2092 |
| 2024-02-28 | 10.46 | $10.44 | 1554 |
| 2024-02-27 | 10.46 | $10.44 | 1246 |
| 2024-02-26 | 10.46 | $10.44 | 5361 |
| 2024-02-23 | 10.47 | $10.45 | 1038 |
| 2024-02-22 | 10.47 | $10.47 | — |
| 2024-02-21 | 10.47 | $10.47 | — |
| 2024-02-20 | 10.47 | $10.47 | — |
| 2024-02-16 | 10.46 | $10.47 | — |
| 2024-02-15 | 10.46 | $10.47 | — |
| 2024-02-14 | 10.46 | $10.47 | — |
| 2024-02-13 | 10.46 | $10.47 | — |
| 2024-02-12 | 10.46 | $10.47 | — |
| 2024-02-09 | 10.45 | $10.47 | 1760 |
| 2024-02-08 | 10.45 | $10.47 | — |
| 2024-02-07 | 10.45 | $10.47 | 690 |
| 2024-02-06 | 10.45 | $10.45 | — |
| 2024-02-05 | 10.44 | $10.45 | 1720 |
| 2024-02-02 | 10.44 | $10.47 | — |
| 2024-02-01 | 10.44 | $10.47 | 367820 |
| 2024-01-31 | 10.43 | $10.45 | 1404 |
| 2024-01-30 | 10.43 | $10.45 | 25249 |
| 2024-01-29 | 10.43 | $10.46 | 91450 |
| 2024-01-26 | 10.42 | $10.46 | 2700 |
| 2024-01-25 | 10.42 | $10.44 | 150182 |
| 2024-01-24 | 10.42 | $10.43 | — |
| 2024-01-23 | 10.41 | $10.43 | — |
| 2024-01-22 | 10.41 | $10.43 | 16588 |
| 2024-01-19 | 10.41 | $10.42 | — |
| 2024-01-18 | 10.41 | $10.42 | 4473 |
| 2024-01-17 | 10.41 | $10.41 | — |
| 2024-01-16 | 10.40 | $10.41 | 4180 |
| 2024-01-12 | 10.40 | $10.41 | 1304 |
| 2024-01-11 | 10.40 | $10.42 | — |
| 2024-01-10 | 10.40 | $10.42 | — |
| 2024-01-09 | 10.40 | $10.42 | — |
| 2024-01-08 | 10.39 | $10.42 | 598 |
| 2024-01-05 | 10.39 | $10.40 | — |
| 2024-01-04 | 10.39 | $10.40 | — |
| 2024-01-03 | 10.38 | $10.40 | — |
| 2024-01-02 | 10.38 | $10.40 | 49000 |
| 2023-12-29 | 10.38 | $10.39 | — |
| 2023-12-28 | 10.38 | $10.39 | — |
| 2023-12-27 | 10.37 | $10.39 | 681 |
| 2023-12-26 | 10.37 | $10.38 | — |
| 2023-12-22 | 10.37 | $10.38 | 11203 |
| 2023-12-21 | 10.37 | $10.37 | 6679 |
| 2023-12-20 | 10.37 | $10.37 | — |
| 2023-12-19 | 10.36 | $10.37 | 878 |
| 2023-12-18 | 10.36 | $10.42 | 138 |
| 2023-12-15 | 10.35 | $10.37 | 24029 |
| 2023-12-14 | 10.35 | $10.37 | 10506 |
| 2023-12-13 | 10.35 | $10.38 | 5233 |
| 2023-12-12 | 10.34 | $10.37 | 7841 |
| 2023-12-11 | 10.34 | $10.36 | 5013 |
| 2023-12-08 | 10.34 | $10.35 | — |
| 2023-12-07 | 10.34 | $10.35 | 38239 |
| 2023-12-06 | 10.34 | $10.35 | — |
| 2023-12-05 | 10.33 | $10.35 | 4170 |
| 2023-12-04 | 10.33 | $10.35 | — |
| 2023-12-01 | 10.33 | $10.35 | 23210 |
| 2023-11-30 | 10.33 | $10.34 | 1423 |
| 2023-11-29 | 10.32 | $10.33 | 423032 |
| 2023-11-28 | 10.32 | $10.32 | 126039 |
| 2023-11-27 | 10.32 | $10.33 | 210 |
| 2023-11-24 | 10.32 | $10.33 | — |
| 2023-11-22 | 10.32 | $10.33 | 1041 |
| 2023-11-21 | 10.32 | $10.32 | 116301 |
| 2023-11-20 | 10.32 | $10.33 | 1009 |
| 2023-11-17 | 10.32 | $10.32 | 2000 |
| 2023-11-16 | 10.32 | $10.32 | 1140 |
| 2023-11-15 | 10.31 | $10.33 | 689 |
| 2023-11-14 | 10.31 | $10.33 | — |
| 2023-11-13 | 10.31 | $10.33 | 680 |
| 2023-11-10 | 10.31 | $10.32 | — |
| 2023-11-09 | 10.31 | $10.32 | — |
| 2023-11-08 | 10.30 | $10.32 | 3801 |
| 2023-11-07 | 10.30 | $10.31 | 2575 |
| 2023-11-06 | 10.30 | $10.31 | 210 |
| 2023-11-03 | 10.30 | $10.30 | — |
| 2023-11-02 | 10.31 | $10.30 | — |
| 2023-11-01 | 10.31 | $10.30 | 1895 |
| 2023-10-31 | 10.31 | $10.31 | 10343 |
| 2023-10-30 | 10.31 | $10.30 | 147 |
| 2023-10-27 | 10.31 | $10.30 | — |
| 2023-10-26 | 10.32 | $10.30 | — |
| 2023-10-25 | 10.32 | $10.30 | — |
| 2023-10-24 | 10.32 | $10.30 | 3422 |
| 2023-10-23 | 10.32 | $10.30 | 3240 |
| 2023-10-20 | 10.33 | $10.29 | — |
| 2023-10-19 | 10.33 | $10.29 | — |
| 2023-10-18 | 10.34 | $10.29 | 1090 |
| 2023-10-17 | 10.34 | $10.28 | 434 |
| 2023-10-16 | 10.35 | $10.35 | — |
| 2023-10-13 | 10.35 | $10.35 | — |
| 2023-10-12 | 10.35 | $10.35 | — |
| 2023-10-11 | 10.34 | $10.35 | — |
| 2023-10-10 | 10.34 | $10.35 | — |
| 2023-10-09 | 10.34 | $10.35 | — |
| 2023-10-06 | 10.33 | $10.35 | — |
| 2023-10-05 | 10.33 | $10.35 | — |
| 2023-10-04 | 10.32 | $10.35 | — |
| 2023-10-03 | 10.32 | $10.35 | — |
| 2023-10-02 | 10.31 | $10.35 | — |
| 2023-09-29 | 10.31 | $10.35 | — |
| 2023-09-28 | 10.30 | $10.35 | — |
| 2023-09-27 | 10.29 | $10.35 | — |
| 2023-09-26 | 10.28 | $10.35 | 405 |
| 2023-09-25 | 10.27 | $10.49 | 612 |
| 2023-09-22 | 10.25 | $10.30 | 100 |
| 2023-09-21 | 10.24 | $10.24 | 278 |
| 2023-09-20 | 10.24 | $10.27 | 361 |
| 2023-09-19 | 10.24 | $10.24 | 100 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.99
2025-05-08
Close Price
$3.66
Vol: 298656
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.25
Average
10.83
Maximum
14.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-05-08 | 11.99 | $3.66 | 298656 |
| 2025-05-07 | 13.74 | $10.69 | 77800 |
| 2025-05-06 | 14.29 | $14.95 | 56430 |
| 2025-05-05 | 14.02 | $15.61 | 241535 |
| 2025-05-02 | 13.56 | $15.68 | 61015 |
| 2025-05-01 | 13.01 | $14.43 | 3038 |
| 2025-04-30 | 12.64 | $14.42 | 4553 |
| 2025-04-29 | 12.20 | $14.11 | 2049 |
| 2025-04-28 | 11.75 | $14.22 | 6927 |
| 2025-04-25 | 11.20 | $12.41 | 95051 |
| 2025-04-24 | 10.95 | $10.80 | 12225 |
| 2025-04-23 | 11.00 | $10.50 | 32500 |
| 2025-04-22 | 11.12 | $10.95 | 3500 |
| 2025-04-21 | 11.17 | $10.79 | 6623 |
| 2025-04-17 | 11.25 | $11.15 | 23300 |
| 2025-04-16 | 11.28 | $11.45 | 47240 |
| 2025-04-15 | 11.24 | $11.50 | 148950 |
| 2025-04-14 | 11.19 | $11.42 | 700 |
| 2025-04-11 | 11.15 | $11.20 | 10100 |
| 2025-04-10 | 11.15 | $11.13 | 590 |
| 2025-04-09 | 11.17 | $10.83 | 1648 |
| 2025-04-08 | 11.25 | $10.70 | 19510 |
| 2025-04-07 | 11.37 | $11.19 | 6900 |
| 2025-04-04 | 11.41 | $11.01 | 24200 |
| 2025-04-03 | 11.49 | $11.58 | 1907 |
| 2025-04-02 | 11.47 | $11.60 | 2746 |
| 2025-04-01 | 11.43 | $11.32 | 2106 |
| 2025-03-31 | 11.45 | $11.62 | 18700 |
| 2025-03-28 | 11.41 | $11.48 | 43800 |
| 2025-03-27 | 11.40 | $11.62 | 24828 |
| 2025-03-26 | 11.35 | $11.20 | 114300 |
| 2025-03-25 | 11.38 | $11.32 | 2780 |
| 2025-03-24 | 11.39 | $11.36 | 2001 |
| 2025-03-21 | 11.39 | $11.38 | 100900 |
| 2025-03-20 | 11.39 | $11.38 | 1039 |
| 2025-03-19 | 11.39 | $11.39 | 3226 |
| 2025-03-18 | 11.39 | $11.38 | 300 |
| 2025-03-17 | 11.38 | $11.38 | 4926 |
| 2025-03-14 | 11.38 | $11.31 | 11109 |
| 2025-03-13 | 11.39 | $11.36 | — |
| 2025-03-12 | 11.40 | $11.36 | 74023 |
| 2025-03-11 | 11.40 | $11.39 | 5000 |
| 2025-03-10 | 11.40 | $11.39 | 2323 |
| 2025-03-07 | 11.40 | $11.39 | 1002 |
| 2025-03-06 | 11.39 | $11.39 | 2700 |
| 2025-03-05 | 11.39 | $11.39 | 155500 |
| 2025-03-04 | 11.38 | $11.38 | 900 |
| 2025-03-03 | 11.38 | $11.39 | — |
| 2025-02-28 | 11.37 | $11.39 | 301 |
| 2025-02-27 | 11.36 | $11.37 | — |
| 2025-02-26 | 11.36 | $11.37 | — |
| 2025-02-25 | 11.35 | $11.37 | 12129 |
| 2025-02-24 | 11.34 | $11.35 | 29445 |
| 2025-02-21 | 11.34 | $11.35 | — |
| 2025-02-20 | 11.33 | $11.35 | 5405 |
| 2025-02-19 | 11.32 | $11.35 | 5009 |
| 2025-02-18 | 11.31 | $11.30 | — |
| 2025-02-14 | 11.31 | $11.30 | — |
| 2025-02-13 | 11.31 | $11.30 | — |
| 2025-02-12 | 11.31 | $11.30 | — |
| 2025-02-11 | 11.31 | $11.30 | — |
| 2025-02-10 | 11.30 | $11.30 | — |
| 2025-02-07 | 11.30 | $11.30 | 49592 |
| 2025-02-06 | 11.30 | $11.30 | 2004 |
| 2025-02-05 | 11.29 | $11.28 | 50000 |
| 2025-02-04 | 11.29 | $11.28 | — |
| 2025-02-03 | 11.29 | $11.28 | — |
| 2025-01-31 | 11.28 | $11.28 | 607 |
| 2025-01-30 | 11.28 | $11.31 | 601 |
| 2025-01-29 | 11.27 | $11.30 | 600 |
| 2025-01-28 | 11.26 | $11.28 | — |
| 2025-01-27 | 11.25 | $11.28 | 74526 |
| 2025-01-24 | 11.24 | $11.25 | — |
| 2025-01-23 | 11.23 | $11.25 | — |
| 2025-01-22 | 11.23 | $11.25 | 2114 |
| 2025-01-21 | 11.22 | $11.20 | — |
| 2025-01-17 | 11.22 | $11.20 | — |
| 2025-01-16 | 11.22 | $11.20 | 6 |
| 2025-01-15 | 11.22 | $11.20 | 500 |
| 2025-01-14 | 11.22 | $11.25 | 300 |
| 2025-01-13 | 11.22 | $11.21 | — |
| 2025-01-10 | 11.21 | $11.21 | 1540 |
| 2025-01-08 | 11.21 | $11.18 | — |
| 2025-01-07 | 11.21 | $11.18 | — |
| 2025-01-06 | 11.22 | $11.18 | — |
| 2025-01-03 | 11.22 | $11.18 | — |
| 2025-01-02 | 11.22 | $11.18 | 186800 |
| 2024-12-31 | 11.23 | $11.20 | — |
| 2024-12-30 | 11.23 | $11.20 | — |
| 2024-12-27 | 11.23 | $11.20 | — |
| 2024-12-26 | 11.23 | $11.20 | — |
| 2024-12-24 | 11.23 | $11.20 | — |
| 2024-12-23 | 11.23 | $11.20 | — |
| 2024-12-20 | 11.22 | $11.20 | — |
| 2024-12-19 | 11.22 | $11.20 | — |
| 2024-12-18 | 11.22 | $11.20 | — |
| 2024-12-17 | 11.22 | $11.20 | — |
| 2024-12-16 | 11.21 | $11.20 | — |
| 2024-12-13 | 11.20 | $11.20 | — |
| 2024-12-12 | 11.20 | $11.20 | — |
| 2024-12-11 | 11.19 | $11.20 | — |
| 2024-12-10 | 11.18 | $11.20 | 104 |
| 2024-12-09 | 11.17 | $11.20 | — |
| 2024-12-06 | 11.15 | $11.20 | 60100 |
| 2024-12-05 | 11.13 | $11.18 | 3449 |
| 2024-12-04 | 11.11 | $11.17 | 1600 |
| 2024-12-03 | 11.10 | $11.17 | 78032 |
| 2024-12-02 | 11.07 | $11.17 | 53003 |
| 2024-11-29 | 11.05 | $11.05 | — |
| 2024-11-27 | 11.05 | $11.05 | — |
| 2024-11-26 | 11.04 | $11.05 | — |
| 2024-11-25 | 11.04 | $11.05 | 224 |
| 2024-11-22 | 11.03 | $11.03 | — |
| 2024-11-21 | 11.02 | $11.03 | 11200 |
| 2024-11-20 | 11.02 | $11.03 | — |
| 2024-11-19 | 11.01 | $11.03 | — |
| 2024-11-18 | 11.01 | $11.03 | 102000 |
| 2024-11-15 | 11.00 | $10.99 | — |
| 2024-11-14 | 11.00 | $10.99 | — |
| 2024-11-13 | 11.00 | $10.99 | — |
| 2024-11-12 | 10.99 | $10.99 | — |
| 2024-11-11 | 10.99 | $10.99 | — |
| 2024-11-08 | 10.99 | $10.99 | — |
| 2024-11-07 | 10.98 | $10.99 | — |
| 2024-11-06 | 10.98 | $10.99 | — |
| 2024-11-05 | 10.97 | $10.99 | 38378 |
| 2024-11-04 | 10.97 | $10.98 | — |
| 2024-11-01 | 10.96 | $10.98 | — |
| 2024-10-31 | 10.96 | $10.98 | 500 |
| 2024-10-30 | 10.95 | $10.96 | 10145 |
| 2024-10-29 | 10.94 | $10.98 | 32442 |
| 2024-10-28 | 10.93 | $10.91 | — |
| 2024-10-25 | 10.94 | $10.91 | — |
| 2024-10-24 | 10.94 | $10.91 | — |
| 2024-10-23 | 10.94 | $10.91 | — |
| 2024-10-22 | 10.95 | $10.91 | — |
| 2024-10-21 | 10.95 | $10.91 | — |
| 2024-10-18 | 10.96 | $10.91 | — |
| 2024-10-17 | 10.96 | $10.91 | — |
| 2024-10-16 | 10.97 | $10.91 | 7000 |
| 2024-10-15 | 10.98 | $10.99 | — |
| 2024-10-14 | 10.97 | $10.99 | — |
| 2024-10-11 | 10.96 | $10.99 | — |
| 2024-10-10 | 10.95 | $10.99 | — |
| 2024-10-09 | 10.94 | $10.99 | — |
| 2024-10-08 | 10.92 | $10.99 | 42600 |
| 2024-10-07 | 10.90 | $10.91 | 1100 |
| 2024-10-04 | 10.90 | $10.86 | 4000 |
| 2024-10-03 | 10.90 | $10.91 | — |
| 2024-10-02 | 10.90 | $10.91 | — |
| 2024-10-01 | 10.89 | $10.91 | 100 |
| 2024-09-30 | 10.89 | $10.91 | 200 |
| 2024-09-27 | 10.88 | $10.90 | — |
| 2024-09-26 | 10.87 | $10.90 | — |
| 2024-09-25 | 10.86 | $10.90 | — |
| 2024-09-24 | 10.85 | $10.90 | 100 |
| 2024-09-23 | 10.84 | $10.84 | — |
| 2024-09-20 | 10.83 | $10.84 | — |
| 2024-09-19 | 10.83 | $10.84 | 100134 |
| 2024-09-18 | 10.83 | $10.82 | — |
| 2024-09-17 | 10.83 | $10.82 | — |
| 2024-09-16 | 10.83 | $10.82 | — |
| 2024-09-13 | 10.83 | $10.82 | — |
| 2024-09-12 | 10.83 | $10.82 | — |
| 2024-09-11 | 10.83 | $10.82 | — |
| 2024-09-10 | 10.83 | $10.82 | — |
| 2024-09-09 | 10.83 | $10.82 | 100 |
| 2024-09-06 | 10.83 | $10.82 | — |
| 2024-09-05 | 10.84 | $10.82 | 3605 |
| 2024-09-04 | 10.84 | $10.82 | 61000 |
| 2024-09-03 | 10.84 | $10.83 | 59437 |
| 2024-08-30 | 10.84 | $10.84 | — |
| 2024-08-29 | 10.83 | $10.84 | — |
| 2024-08-28 | 10.83 | $10.84 | 3689 |
| 2024-08-27 | 10.82 | $10.81 | — |
| 2024-08-26 | 10.82 | $10.81 | 5323 |
| 2024-08-23 | 10.82 | $10.81 | 616 |
| 2024-08-22 | 10.82 | $10.81 | 7800 |
| 2024-08-21 | 10.82 | $10.81 | 16200 |
| 2024-08-20 | 10.82 | $10.86 | 605 |
| 2024-08-19 | 10.81 | $10.80 | 228100 |
| 2024-08-16 | 10.80 | $10.78 | 4815 |
| 2024-08-15 | 10.81 | $10.79 | 9700 |
| 2024-08-14 | 10.81 | $10.74 | 2826 |
| 2024-08-13 | 10.82 | $10.76 | 105 |
| 2024-08-12 | 10.82 | $10.75 | 5446 |
| 2024-08-09 | 10.84 | $10.81 | 19908 |
| 2024-08-08 | 10.84 | $10.83 | 7147 |
| 2024-08-07 | 10.83 | $11.00 | 6331 |
| 2024-08-06 | 10.79 | $10.80 | 27300 |
| 2024-08-05 | 10.78 | $10.93 | 10300 |
| 2024-08-02 | 10.75 | $10.79 | 95643 |
| 2024-08-01 | 10.74 | $10.73 | 8200 |
| 2024-07-31 | 10.74 | $10.73 | 2700 |
| 2024-07-30 | 10.74 | $10.73 | 700 |
| 2024-07-29 | 10.74 | $10.73 | 3738 |
| 2024-07-26 | 10.74 | $10.72 | 3720 |
| 2024-07-25 | 10.74 | $10.71 | 129 |
| 2024-07-24 | 10.74 | $10.71 | — |
| 2024-07-23 | 10.75 | $10.71 | — |
| 2024-07-22 | 10.75 | $10.71 | 12709 |
| 2024-07-19 | 10.76 | $10.71 | 3838 |
| 2024-07-18 | 10.77 | $10.71 | 4528 |
| 2024-07-17 | 10.77 | $10.71 | 54376 |
| 2024-07-16 | 10.78 | $10.76 | 4953 |
| 2024-07-15 | 10.78 | $10.73 | 5168 |
| 2024-07-12 | 10.78 | $11.00 | 4198 |
| 2024-07-11 | 10.73 | $10.71 | 3703 |
| 2024-07-10 | 10.73 | $10.70 | 163 |
| 2024-07-09 | 10.74 | $10.72 | 3278 |
| 2024-07-08 | 10.73 | $10.74 | 806 |
| 2024-07-05 | 10.73 | $10.75 | 2888 |
| 2024-07-03 | 10.72 | $10.75 | 10254 |
| 2024-07-02 | 10.71 | $10.75 | 45287 |
| 2024-07-01 | 10.69 | $10.70 | 2240 |
| 2024-06-28 | 10.69 | $10.69 | 11613 |
| 2024-06-27 | 10.68 | $10.70 | 13955 |
| 2024-06-26 | 10.68 | $10.67 | 1933 |
| 2024-06-24 | 10.68 | $10.71 | 3571 |
| 2024-06-21 | 10.66 | $10.63 | 131386 |
| 2024-06-20 | 10.67 | $10.64 | 1677 |
| 2024-06-18 | 10.67 | $10.65 | 233244 |
| 2024-06-17 | 10.67 | $10.64 | 658084 |
| 2024-06-14 | 10.67 | $10.64 | 7510 |
| 2024-06-13 | 10.68 | $10.65 | 154598 |
| 2024-06-12 | 10.68 | $10.65 | 12190 |
| 2024-06-11 | 10.68 | $10.65 | 215593 |
| 2024-06-10 | 10.68 | $10.70 | 2512 |
| 2024-06-07 | 10.67 | $10.80 | 8251 |
| 2024-06-05 | 10.63 | $10.63 | 1769 |
| 2024-06-04 | 10.63 | $10.63 | 262 |
| 2024-05-31 | 10.63 | $10.64 | 2613 |
| 2024-05-30 | 10.62 | $10.64 | 2159 |
| 2024-05-29 | 10.61 | $10.61 | 857 |
| 2024-05-28 | 10.61 | $10.60 | 325 |
| 2024-05-24 | 10.60 | $10.60 | 3856 |
| 2024-05-22 | 10.60 | $10.59 | 1857 |
| 2024-05-21 | 10.60 | $10.59 | 695 |
| 2024-05-20 | 10.60 | $10.59 | 6509 |
| 2024-05-16 | 10.60 | $10.59 | 1201 |
| 2024-05-15 | 10.59 | $10.60 | 7403 |
| 2024-05-13 | 10.59 | $10.59 | 62 |
| 2024-05-09 | 10.58 | $10.59 | 62 |
| 2024-05-08 | 10.58 | $10.59 | 332 |
| 2024-05-07 | 10.57 | $10.59 | 4088 |
| 2024-05-06 | 10.56 | $10.57 | 824 |
| 2024-04-30 | 10.56 | $10.57 | 950 |
| 2024-04-25 | 10.55 | $10.55 | 2713 |
| 2024-04-24 | 10.55 | $10.56 | 1730 |
| 2024-04-16 | 10.54 | $10.57 | 168180 |
| 2024-04-10 | 10.53 | $10.53 | 6577 |
| 2024-04-09 | 10.53 | $10.54 | 750796 |
| 2024-04-08 | 10.52 | $10.53 | 7144 |
| 2024-04-05 | 10.52 | $10.54 | 62607 |
| 2024-04-04 | 10.51 | $10.53 | 61562 |
| 2024-04-03 | 10.51 | $10.53 | 22810 |
| 2024-04-01 | 10.50 | $10.51 | 2045 |
| 2024-03-28 | 10.50 | $10.50 | 1406 |
| 2024-03-26 | 10.49 | $10.50 | 2600 |
| 2024-03-21 | 10.49 | $10.50 | 22873 |
| 2024-03-20 | 10.49 | $10.51 | 1970 |
| 2024-03-19 | 10.48 | $10.50 | 5578 |
| 2024-03-18 | 10.47 | $10.48 | 3025 |
| 2024-03-15 | 10.47 | $10.48 | 12400 |
| 2024-03-14 | 10.47 | $10.49 | 150162 |
| 2024-03-11 | 10.46 | $10.49 | 576 |
| 2024-03-08 | 10.46 | $10.45 | 220 |
| 2024-03-07 | 10.46 | $10.45 | 428 |
| 2024-03-06 | 10.46 | $10.47 | 17563 |
| 2024-03-05 | 10.46 | $10.48 | 17200 |
| 2024-03-04 | 10.45 | $10.44 | 884 |
| 2024-03-01 | 10.45 | $10.44 | 600 |
| 2024-02-29 | 10.45 | $10.41 | 2092 |
| 2024-02-28 | 10.46 | $10.44 | 1554 |
| 2024-02-27 | 10.47 | $10.44 | 1246 |
| 2024-02-26 | 10.47 | $10.44 | 5361 |
| 2024-02-23 | 10.48 | $10.45 | 1038 |
| 2024-02-22 | 10.48 | $10.47 | — |
| 2024-02-21 | 10.48 | $10.47 | — |
| 2024-02-20 | 10.48 | $10.47 | — |
| 2024-02-16 | 10.48 | $10.47 | — |
| 2024-02-15 | 10.48 | $10.47 | — |
| 2024-02-14 | 10.48 | $10.47 | — |
| 2024-02-13 | 10.47 | $10.47 | — |
| 2024-02-12 | 10.47 | $10.47 | — |
| 2024-02-09 | 10.47 | $10.47 | 1760 |
| 2024-02-08 | 10.47 | $10.47 | — |
| 2024-02-07 | 10.47 | $10.47 | 690 |
| 2024-02-06 | 10.46 | $10.45 | — |
| 2024-02-05 | 10.46 | $10.45 | 1720 |
| 2024-02-02 | 10.46 | $10.47 | — |
| 2024-02-01 | 10.46 | $10.47 | 367820 |
| 2024-01-31 | 10.45 | $10.45 | 1404 |
| 2024-01-30 | 10.45 | $10.45 | 25249 |
| 2024-01-29 | 10.45 | $10.46 | 91450 |
| 2024-01-26 | 10.44 | $10.46 | 2700 |
| 2024-01-25 | 10.43 | $10.44 | 150182 |
| 2024-01-24 | 10.43 | $10.43 | — |
| 2024-01-23 | 10.43 | $10.43 | — |
| 2024-01-22 | 10.43 | $10.43 | 16588 |
| 2024-01-19 | 10.42 | $10.42 | — |
| 2024-01-18 | 10.42 | $10.42 | 4473 |
| 2024-01-17 | 10.42 | $10.41 | — |
| 2024-01-16 | 10.42 | $10.41 | 4180 |
| 2024-01-12 | 10.42 | $10.41 | 1304 |
| 2024-01-11 | 10.42 | $10.42 | — |
| 2024-01-10 | 10.41 | $10.42 | — |
| 2024-01-09 | 10.41 | $10.42 | — |
| 2024-01-08 | 10.41 | $10.42 | 598 |
| 2024-01-05 | 10.40 | $10.40 | — |
| 2024-01-04 | 10.40 | $10.40 | — |
| 2024-01-03 | 10.40 | $10.40 | — |
| 2024-01-02 | 10.39 | $10.40 | 49000 |
| 2023-12-29 | 10.39 | $10.39 | — |
| 2023-12-28 | 10.39 | $10.39 | — |
| 2023-12-27 | 10.39 | $10.39 | 681 |
| 2023-12-26 | 10.38 | $10.38 | — |
| 2023-12-22 | 10.38 | $10.38 | 11203 |
| 2023-12-21 | 10.38 | $10.37 | 6679 |
| 2023-12-20 | 10.38 | $10.37 | — |
| 2023-12-19 | 10.38 | $10.37 | 878 |
| 2023-12-18 | 10.38 | $10.42 | 138 |
| 2023-12-15 | 10.37 | $10.37 | 24029 |
| 2023-12-14 | 10.36 | $10.37 | 10506 |
| 2023-12-13 | 10.36 | $10.38 | 5233 |
| 2023-12-12 | 10.36 | $10.37 | 7841 |
| 2023-12-11 | 10.35 | $10.36 | 5013 |
| 2023-12-08 | 10.35 | $10.35 | — |
| 2023-12-07 | 10.35 | $10.35 | 38239 |
| 2023-12-06 | 10.34 | $10.35 | — |
| 2023-12-05 | 10.34 | $10.35 | 4170 |
| 2023-12-04 | 10.34 | $10.35 | — |
| 2023-12-01 | 10.34 | $10.35 | 23210 |
| 2023-11-30 | 10.33 | $10.34 | 1423 |
| 2023-11-29 | 10.33 | $10.33 | 423032 |
| 2023-11-28 | 10.33 | $10.32 | 126039 |
| 2023-11-27 | 10.33 | $10.33 | 210 |
| 2023-11-24 | 10.33 | $10.33 | — |
| 2023-11-22 | 10.33 | $10.33 | 1041 |
| 2023-11-21 | 10.32 | $10.32 | 116301 |
| 2023-11-20 | 10.32 | $10.33 | 1009 |
| 2023-11-17 | 10.32 | $10.32 | 2000 |
| 2023-11-16 | 10.32 | $10.32 | 1140 |
| 2023-11-15 | 10.32 | $10.33 | 689 |
| 2023-11-14 | 10.32 | $10.33 | — |
| 2023-11-13 | 10.32 | $10.33 | 680 |
| 2023-11-10 | 10.31 | $10.32 | — |
| 2023-11-09 | 10.31 | $10.32 | — |
| 2023-11-08 | 10.31 | $10.32 | 3801 |
| 2023-11-07 | 10.31 | $10.31 | 2575 |
| 2023-11-06 | 10.31 | $10.31 | 210 |
| 2023-11-03 | 10.31 | $10.30 | — |
| 2023-11-02 | 10.31 | $10.30 | — |
| 2023-11-01 | 10.31 | $10.30 | 1895 |
| 2023-10-31 | 10.31 | $10.31 | 10343 |
| 2023-10-30 | 10.31 | $10.30 | 147 |
| 2023-10-27 | 10.31 | $10.30 | — |
| 2023-10-26 | 10.32 | $10.30 | — |
| 2023-10-25 | 10.32 | $10.30 | — |
| 2023-10-24 | 10.32 | $10.30 | 3422 |
| 2023-10-23 | 10.33 | $10.30 | 3240 |
| 2023-10-20 | 10.33 | $10.29 | — |
| 2023-10-19 | 10.34 | $10.29 | — |
| 2023-10-18 | 10.35 | $10.29 | 1090 |
| 2023-10-17 | 10.36 | $10.28 | 434 |
| 2023-10-16 | 10.37 | $10.35 | — |
| 2023-10-13 | 10.37 | $10.35 | — |
| 2023-10-12 | 10.37 | $10.35 | — |
| 2023-10-11 | 10.37 | $10.35 | — |
| 2023-10-10 | 10.37 | $10.35 | — |
| 2023-10-09 | 10.36 | $10.35 | — |
| 2023-10-06 | 10.36 | $10.35 | — |
| 2023-10-05 | 10.36 | $10.35 | — |
| 2023-10-04 | 10.36 | $10.35 | — |
| 2023-10-03 | 10.35 | $10.35 | — |
| 2023-10-02 | 10.35 | $10.35 | — |
| 2023-09-29 | 10.34 | $10.35 | — |
| 2023-09-28 | 10.34 | $10.35 | — |
| 2023-09-27 | 10.33 | $10.35 | — |
| 2023-09-26 | 10.32 | $10.35 | 405 |
| 2023-09-25 | 10.31 | $10.49 | 612 |
| 2023-09-22 | 10.26 | $10.30 | 100 |
| 2023-09-21 | 10.25 | $10.24 | 278 |
| 2023-09-20 | 10.25 | $10.27 | 361 |
| 2023-09-19 | 10.25 | $10.24 | 100 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.61
2025-05-08
Close Price
$3.66
Vol: 298656
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.26
Average
10.84
Maximum
15.12
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-05-08 | 11.61 | $3.66 | 298656 |
| 2025-05-07 | 14.20 | $10.69 | 77800 |
| 2025-05-06 | 15.12 | $14.95 | 56430 |
| 2025-05-05 | 14.87 | $15.61 | 241535 |
| 2025-05-02 | 14.33 | $15.68 | 61015 |
| 2025-05-01 | 13.64 | $14.43 | 3038 |
| 2025-04-30 | 13.18 | $14.42 | 4553 |
| 2025-04-29 | 12.61 | $14.11 | 2049 |
| 2025-04-28 | 12.00 | $14.22 | 6927 |
| 2025-04-25 | 11.22 | $12.41 | 95051 |
| 2025-04-24 | 10.84 | $10.80 | 12225 |
| 2025-04-23 | 10.90 | $10.50 | 32500 |
| 2025-04-22 | 11.06 | $10.95 | 3500 |
| 2025-04-21 | 11.12 | $10.79 | 6623 |
| 2025-04-17 | 11.24 | $11.15 | 23300 |
| 2025-04-16 | 11.27 | $11.45 | 47240 |
| 2025-04-15 | 11.22 | $11.50 | 148950 |
| 2025-04-14 | 11.14 | $11.42 | 700 |
| 2025-04-11 | 11.07 | $11.20 | 10100 |
| 2025-04-10 | 11.06 | $11.13 | 590 |
| 2025-04-09 | 11.06 | $10.83 | 1648 |
| 2025-04-08 | 11.17 | $10.70 | 19510 |
| 2025-04-07 | 11.34 | $11.19 | 6900 |
| 2025-04-04 | 11.39 | $11.01 | 24200 |
| 2025-04-03 | 11.52 | $11.58 | 1907 |
| 2025-04-02 | 11.48 | $11.60 | 2746 |
| 2025-04-01 | 11.44 | $11.32 | 2106 |
| 2025-03-31 | 11.47 | $11.62 | 18700 |
| 2025-03-28 | 11.42 | $11.48 | 43800 |
| 2025-03-27 | 11.39 | $11.62 | 24828 |
| 2025-03-26 | 11.32 | $11.20 | 114300 |
| 2025-03-25 | 11.36 | $11.32 | 2780 |
| 2025-03-24 | 11.38 | $11.36 | 2001 |
| 2025-03-21 | 11.38 | $11.38 | 100900 |
| 2025-03-20 | 11.38 | $11.38 | 1039 |
| 2025-03-19 | 11.38 | $11.39 | 3226 |
| 2025-03-18 | 11.37 | $11.38 | 300 |
| 2025-03-17 | 11.37 | $11.38 | 4926 |
| 2025-03-14 | 11.37 | $11.31 | 11109 |
| 2025-03-13 | 11.39 | $11.36 | — |
| 2025-03-12 | 11.39 | $11.36 | 74023 |
| 2025-03-11 | 11.40 | $11.39 | 5000 |
| 2025-03-10 | 11.40 | $11.39 | 2323 |
| 2025-03-07 | 11.40 | $11.39 | 1002 |
| 2025-03-06 | 11.40 | $11.39 | 2700 |
| 2025-03-05 | 11.39 | $11.39 | 155500 |
| 2025-03-04 | 11.39 | $11.38 | 900 |
| 2025-03-03 | 11.39 | $11.39 | — |
| 2025-02-28 | 11.38 | $11.39 | 301 |
| 2025-02-27 | 11.37 | $11.37 | — |
| 2025-02-26 | 11.36 | $11.37 | — |
| 2025-02-25 | 11.36 | $11.37 | 12129 |
| 2025-02-24 | 11.35 | $11.35 | 29445 |
| 2025-02-21 | 11.34 | $11.35 | — |
| 2025-02-20 | 11.33 | $11.35 | 5405 |
| 2025-02-19 | 11.32 | $11.35 | 5009 |
| 2025-02-18 | 11.31 | $11.30 | — |
| 2025-02-14 | 11.31 | $11.30 | — |
| 2025-02-13 | 11.31 | $11.30 | — |
| 2025-02-12 | 11.31 | $11.30 | — |
| 2025-02-11 | 11.31 | $11.30 | — |
| 2025-02-10 | 11.30 | $11.30 | — |
| 2025-02-07 | 11.30 | $11.30 | 49592 |
| 2025-02-06 | 11.30 | $11.30 | 2004 |
| 2025-02-05 | 11.29 | $11.28 | 50000 |
| 2025-02-04 | 11.29 | $11.28 | — |
| 2025-02-03 | 11.29 | $11.28 | — |
| 2025-01-31 | 11.29 | $11.28 | 607 |
| 2025-01-30 | 11.28 | $11.31 | 601 |
| 2025-01-29 | 11.27 | $11.30 | 600 |
| 2025-01-28 | 11.26 | $11.28 | — |
| 2025-01-27 | 11.25 | $11.28 | 74526 |
| 2025-01-24 | 11.23 | $11.25 | — |
| 2025-01-23 | 11.22 | $11.25 | — |
| 2025-01-22 | 11.22 | $11.25 | 2114 |
| 2025-01-21 | 11.20 | $11.20 | — |
| 2025-01-17 | 11.21 | $11.20 | — |
| 2025-01-16 | 11.21 | $11.20 | 6 |
| 2025-01-15 | 11.21 | $11.20 | 500 |
| 2025-01-14 | 11.21 | $11.25 | 300 |
| 2025-01-13 | 11.20 | $11.21 | — |
| 2025-01-10 | 11.19 | $11.21 | 1540 |
| 2025-01-08 | 11.19 | $11.18 | — |
| 2025-01-07 | 11.19 | $11.18 | — |
| 2025-01-06 | 11.20 | $11.18 | — |
| 2025-01-03 | 11.20 | $11.18 | — |
| 2025-01-02 | 11.21 | $11.18 | 186800 |
| 2024-12-31 | 11.22 | $11.20 | — |
| 2024-12-30 | 11.22 | $11.20 | — |
| 2024-12-27 | 11.22 | $11.20 | — |
| 2024-12-26 | 11.22 | $11.20 | — |
| 2024-12-24 | 11.23 | $11.20 | — |
| 2024-12-23 | 11.23 | $11.20 | — |
| 2024-12-20 | 11.23 | $11.20 | — |
| 2024-12-19 | 11.23 | $11.20 | — |
| 2024-12-18 | 11.23 | $11.20 | — |
| 2024-12-17 | 11.23 | $11.20 | — |
| 2024-12-16 | 11.23 | $11.20 | — |
| 2024-12-13 | 11.23 | $11.20 | — |
| 2024-12-12 | 11.22 | $11.20 | — |
| 2024-12-11 | 11.21 | $11.20 | — |
| 2024-12-10 | 11.21 | $11.20 | 104 |
| 2024-12-09 | 11.19 | $11.20 | — |
| 2024-12-06 | 11.18 | $11.20 | 60100 |
| 2024-12-05 | 11.16 | $11.18 | 3449 |
| 2024-12-04 | 11.14 | $11.17 | 1600 |
| 2024-12-03 | 11.12 | $11.17 | 78032 |
| 2024-12-02 | 11.09 | $11.17 | 53003 |
| 2024-11-29 | 11.05 | $11.05 | — |
| 2024-11-27 | 11.05 | $11.05 | — |
| 2024-11-26 | 11.05 | $11.05 | — |
| 2024-11-25 | 11.04 | $11.05 | 224 |
| 2024-11-22 | 11.03 | $11.03 | — |
| 2024-11-21 | 11.03 | $11.03 | 11200 |
| 2024-11-20 | 11.02 | $11.03 | — |
| 2024-11-19 | 11.02 | $11.03 | — |
| 2024-11-18 | 11.01 | $11.03 | 102000 |
| 2024-11-15 | 11.00 | $10.99 | — |
| 2024-11-14 | 11.00 | $10.99 | — |
| 2024-11-13 | 11.00 | $10.99 | — |
| 2024-11-12 | 10.99 | $10.99 | — |
| 2024-11-11 | 10.99 | $10.99 | — |
| 2024-11-08 | 10.99 | $10.99 | — |
| 2024-11-07 | 10.99 | $10.99 | — |
| 2024-11-06 | 10.98 | $10.99 | — |
| 2024-11-05 | 10.97 | $10.99 | 38378 |
| 2024-11-04 | 10.97 | $10.98 | — |
| 2024-11-01 | 10.96 | $10.98 | — |
| 2024-10-31 | 10.95 | $10.98 | 500 |
| 2024-10-30 | 10.94 | $10.96 | 10145 |
| 2024-10-29 | 10.93 | $10.98 | 32442 |
| 2024-10-28 | 10.92 | $10.91 | — |
| 2024-10-25 | 10.92 | $10.91 | — |
| 2024-10-24 | 10.93 | $10.91 | — |
| 2024-10-23 | 10.93 | $10.91 | — |
| 2024-10-22 | 10.94 | $10.91 | — |
| 2024-10-21 | 10.95 | $10.91 | — |
| 2024-10-18 | 10.96 | $10.91 | — |
| 2024-10-17 | 10.97 | $10.91 | — |
| 2024-10-16 | 10.98 | $10.91 | 7000 |
| 2024-10-15 | 11.00 | $10.99 | — |
| 2024-10-14 | 10.99 | $10.99 | — |
| 2024-10-11 | 10.98 | $10.99 | — |
| 2024-10-10 | 10.97 | $10.99 | — |
| 2024-10-09 | 10.95 | $10.99 | — |
| 2024-10-08 | 10.93 | $10.99 | 42600 |
| 2024-10-07 | 10.91 | $10.91 | 1100 |
| 2024-10-04 | 10.90 | $10.86 | 4000 |
| 2024-10-03 | 10.91 | $10.91 | — |
| 2024-10-02 | 10.91 | $10.91 | — |
| 2024-10-01 | 10.90 | $10.91 | 100 |
| 2024-09-30 | 10.90 | $10.91 | 200 |
| 2024-09-27 | 10.89 | $10.90 | — |
| 2024-09-26 | 10.88 | $10.90 | — |
| 2024-09-25 | 10.86 | $10.90 | — |
| 2024-09-24 | 10.85 | $10.90 | 100 |
| 2024-09-23 | 10.83 | $10.84 | — |
| 2024-09-20 | 10.83 | $10.84 | — |
| 2024-09-19 | 10.83 | $10.84 | 100134 |
| 2024-09-18 | 10.82 | $10.82 | — |
| 2024-09-17 | 10.82 | $10.82 | — |
| 2024-09-16 | 10.82 | $10.82 | — |
| 2024-09-13 | 10.82 | $10.82 | — |
| 2024-09-12 | 10.82 | $10.82 | — |
| 2024-09-11 | 10.82 | $10.82 | — |
| 2024-09-10 | 10.83 | $10.82 | — |
| 2024-09-09 | 10.83 | $10.82 | 100 |
| 2024-09-06 | 10.83 | $10.82 | — |
| 2024-09-05 | 10.83 | $10.82 | 3605 |
| 2024-09-04 | 10.83 | $10.82 | 61000 |
| 2024-09-03 | 10.83 | $10.83 | 59437 |
| 2024-08-30 | 10.83 | $10.84 | — |
| 2024-08-29 | 10.83 | $10.84 | — |
| 2024-08-28 | 10.82 | $10.84 | 3689 |
| 2024-08-27 | 10.82 | $10.81 | — |
| 2024-08-26 | 10.82 | $10.81 | 5323 |
| 2024-08-23 | 10.82 | $10.81 | 616 |
| 2024-08-22 | 10.82 | $10.81 | 7800 |
| 2024-08-21 | 10.81 | $10.81 | 16200 |
| 2024-08-20 | 10.81 | $10.86 | 605 |
| 2024-08-19 | 10.80 | $10.80 | 228100 |
| 2024-08-16 | 10.80 | $10.78 | 4815 |
| 2024-08-15 | 10.80 | $10.79 | 9700 |
| 2024-08-14 | 10.80 | $10.74 | 2826 |
| 2024-08-13 | 10.82 | $10.76 | 105 |
| 2024-08-12 | 10.83 | $10.75 | 5446 |
| 2024-08-09 | 10.85 | $10.81 | 19908 |
| 2024-08-08 | 10.85 | $10.83 | 7147 |
| 2024-08-07 | 10.85 | $11.00 | 6331 |
| 2024-08-06 | 10.80 | $10.80 | 27300 |
| 2024-08-05 | 10.79 | $10.93 | 10300 |
| 2024-08-02 | 10.74 | $10.79 | 95643 |
| 2024-08-01 | 10.72 | $10.73 | 8200 |
| 2024-07-31 | 10.72 | $10.73 | 2700 |
| 2024-07-30 | 10.72 | $10.73 | 700 |
| 2024-07-29 | 10.72 | $10.73 | 3738 |
| 2024-07-26 | 10.72 | $10.72 | 3720 |
| 2024-07-25 | 10.72 | $10.71 | 129 |
| 2024-07-24 | 10.73 | $10.71 | — |
| 2024-07-23 | 10.74 | $10.71 | — |
| 2024-07-22 | 10.74 | $10.71 | 12709 |
| 2024-07-19 | 10.75 | $10.71 | 3838 |
| 2024-07-18 | 10.76 | $10.71 | 4528 |
| 2024-07-17 | 10.78 | $10.71 | 54376 |
| 2024-07-16 | 10.79 | $10.76 | 4953 |
| 2024-07-15 | 10.79 | $10.73 | 5168 |
| 2024-07-12 | 10.80 | $11.00 | 4198 |
| 2024-07-11 | 10.73 | $10.71 | 3703 |
| 2024-07-10 | 10.73 | $10.70 | 163 |
| 2024-07-09 | 10.74 | $10.72 | 3278 |
| 2024-07-08 | 10.74 | $10.74 | 806 |
| 2024-07-05 | 10.74 | $10.75 | 2888 |
| 2024-07-03 | 10.72 | $10.75 | 10254 |
| 2024-07-02 | 10.71 | $10.75 | 45287 |
| 2024-07-01 | 10.69 | $10.70 | 2240 |
| 2024-06-28 | 10.69 | $10.69 | 11613 |
| 2024-06-27 | 10.68 | $10.70 | 13955 |
| 2024-06-26 | 10.67 | $10.67 | 1933 |
| 2024-06-24 | 10.67 | $10.71 | 3571 |
| 2024-06-21 | 10.66 | $10.63 | 131386 |
| 2024-06-20 | 10.66 | $10.64 | 1677 |
| 2024-06-18 | 10.67 | $10.65 | 233244 |
| 2024-06-17 | 10.67 | $10.64 | 658084 |
| 2024-06-14 | 10.68 | $10.64 | 7510 |
| 2024-06-13 | 10.68 | $10.65 | 154598 |
| 2024-06-12 | 10.69 | $10.65 | 12190 |
| 2024-06-11 | 10.69 | $10.65 | 215593 |
| 2024-06-10 | 10.69 | $10.70 | 2512 |
| 2024-06-07 | 10.68 | $10.80 | 8251 |
| 2024-06-05 | 10.64 | $10.63 | 1769 |
| 2024-06-04 | 10.63 | $10.63 | 262 |
| 2024-05-31 | 10.63 | $10.64 | 2613 |
| 2024-05-30 | 10.62 | $10.64 | 2159 |
| 2024-05-29 | 10.61 | $10.61 | 857 |
| 2024-05-28 | 10.61 | $10.60 | 325 |
| 2024-05-24 | 10.61 | $10.60 | 3856 |
| 2024-05-22 | 10.60 | $10.59 | 1857 |
| 2024-05-21 | 10.60 | $10.59 | 695 |
| 2024-05-20 | 10.60 | $10.59 | 6509 |
| 2024-05-16 | 10.60 | $10.59 | 1201 |
| 2024-05-15 | 10.60 | $10.60 | 7403 |
| 2024-05-13 | 10.60 | $10.59 | 62 |
| 2024-05-09 | 10.59 | $10.59 | 62 |
| 2024-05-08 | 10.59 | $10.59 | 332 |
| 2024-05-07 | 10.58 | $10.59 | 4088 |
| 2024-05-06 | 10.57 | $10.57 | 824 |
| 2024-04-30 | 10.57 | $10.57 | 950 |
| 2024-04-25 | 10.56 | $10.55 | 2713 |
| 2024-04-24 | 10.56 | $10.56 | 1730 |
| 2024-04-16 | 10.55 | $10.57 | 168180 |
| 2024-04-10 | 10.54 | $10.53 | 6577 |
| 2024-04-09 | 10.54 | $10.54 | 750796 |
| 2024-04-08 | 10.53 | $10.53 | 7144 |
| 2024-04-05 | 10.53 | $10.54 | 62607 |
| 2024-04-04 | 10.52 | $10.53 | 61562 |
| 2024-04-03 | 10.51 | $10.53 | 22810 |
| 2024-04-01 | 10.51 | $10.51 | 2045 |
| 2024-03-28 | 10.50 | $10.50 | 1406 |
| 2024-03-26 | 10.50 | $10.50 | 2600 |
| 2024-03-21 | 10.49 | $10.50 | 22873 |
| 2024-03-20 | 10.49 | $10.51 | 1970 |
| 2024-03-19 | 10.48 | $10.50 | 5578 |
| 2024-03-18 | 10.47 | $10.48 | 3025 |
| 2024-03-15 | 10.47 | $10.48 | 12400 |
| 2024-03-14 | 10.47 | $10.49 | 150162 |
| 2024-03-11 | 10.46 | $10.49 | 576 |
| 2024-03-08 | 10.45 | $10.45 | 220 |
| 2024-03-07 | 10.45 | $10.45 | 428 |
| 2024-03-06 | 10.45 | $10.47 | 17563 |
| 2024-03-05 | 10.45 | $10.48 | 17200 |
| 2024-03-04 | 10.44 | $10.44 | 884 |
| 2024-03-01 | 10.44 | $10.44 | 600 |
| 2024-02-29 | 10.44 | $10.41 | 2092 |
| 2024-02-28 | 10.45 | $10.44 | 1554 |
| 2024-02-27 | 10.46 | $10.44 | 1246 |
| 2024-02-26 | 10.46 | $10.44 | 5361 |
| 2024-02-23 | 10.47 | $10.45 | 1038 |
| 2024-02-22 | 10.48 | $10.47 | — |
| 2024-02-21 | 10.48 | $10.47 | — |
| 2024-02-20 | 10.48 | $10.47 | — |
| 2024-02-16 | 10.48 | $10.47 | — |
| 2024-02-15 | 10.48 | $10.47 | — |
| 2024-02-14 | 10.48 | $10.47 | — |
| 2024-02-13 | 10.48 | $10.47 | — |
| 2024-02-12 | 10.47 | $10.47 | — |
| 2024-02-09 | 10.47 | $10.47 | 1760 |
| 2024-02-08 | 10.47 | $10.47 | — |
| 2024-02-07 | 10.47 | $10.47 | 690 |
| 2024-02-06 | 10.46 | $10.45 | — |
| 2024-02-05 | 10.47 | $10.45 | 1720 |
| 2024-02-02 | 10.47 | $10.47 | — |
| 2024-02-01 | 10.46 | $10.47 | 367820 |
| 2024-01-31 | 10.45 | $10.45 | 1404 |
| 2024-01-30 | 10.45 | $10.45 | 25249 |
| 2024-01-29 | 10.45 | $10.46 | 91450 |
| 2024-01-26 | 10.44 | $10.46 | 2700 |
| 2024-01-25 | 10.44 | $10.44 | 150182 |
| 2024-01-24 | 10.43 | $10.43 | — |
| 2024-01-23 | 10.43 | $10.43 | — |
| 2024-01-22 | 10.43 | $10.43 | 16588 |
| 2024-01-19 | 10.42 | $10.42 | — |
| 2024-01-18 | 10.42 | $10.42 | 4473 |
| 2024-01-17 | 10.42 | $10.41 | — |
| 2024-01-16 | 10.42 | $10.41 | 4180 |
| 2024-01-12 | 10.42 | $10.41 | 1304 |
| 2024-01-11 | 10.42 | $10.42 | — |
| 2024-01-10 | 10.42 | $10.42 | — |
| 2024-01-09 | 10.42 | $10.42 | — |
| 2024-01-08 | 10.41 | $10.42 | 598 |
| 2024-01-05 | 10.40 | $10.40 | — |
| 2024-01-04 | 10.40 | $10.40 | — |
| 2024-01-03 | 10.40 | $10.40 | — |
| 2024-01-02 | 10.40 | $10.40 | 49000 |
| 2023-12-29 | 10.39 | $10.39 | — |
| 2023-12-28 | 10.39 | $10.39 | — |
| 2023-12-27 | 10.39 | $10.39 | 681 |
| 2023-12-26 | 10.39 | $10.38 | — |
| 2023-12-22 | 10.38 | $10.38 | 11203 |
| 2023-12-21 | 10.38 | $10.37 | 6679 |
| 2023-12-20 | 10.38 | $10.37 | — |
| 2023-12-19 | 10.39 | $10.37 | 878 |
| 2023-12-18 | 10.39 | $10.42 | 138 |
| 2023-12-15 | 10.37 | $10.37 | 24029 |
| 2023-12-14 | 10.37 | $10.37 | 10506 |
| 2023-12-13 | 10.37 | $10.38 | 5233 |
| 2023-12-12 | 10.36 | $10.37 | 7841 |
| 2023-12-11 | 10.35 | $10.36 | 5013 |
| 2023-12-08 | 10.35 | $10.35 | — |
| 2023-12-07 | 10.35 | $10.35 | 38239 |
| 2023-12-06 | 10.35 | $10.35 | — |
| 2023-12-05 | 10.34 | $10.35 | 4170 |
| 2023-12-04 | 10.34 | $10.35 | — |
| 2023-12-01 | 10.34 | $10.35 | 23210 |
| 2023-11-30 | 10.33 | $10.34 | 1423 |
| 2023-11-29 | 10.33 | $10.33 | 423032 |
| 2023-11-28 | 10.33 | $10.32 | 126039 |
| 2023-11-27 | 10.33 | $10.33 | 210 |
| 2023-11-24 | 10.33 | $10.33 | — |
| 2023-11-22 | 10.32 | $10.33 | 1041 |
| 2023-11-21 | 10.32 | $10.32 | 116301 |
| 2023-11-20 | 10.32 | $10.33 | 1009 |
| 2023-11-17 | 10.32 | $10.32 | 2000 |
| 2023-11-16 | 10.32 | $10.32 | 1140 |
| 2023-11-15 | 10.32 | $10.33 | 689 |
| 2023-11-14 | 10.32 | $10.33 | — |
| 2023-11-13 | 10.31 | $10.33 | 680 |
| 2023-11-10 | 10.31 | $10.32 | — |
| 2023-11-09 | 10.30 | $10.32 | — |
| 2023-11-08 | 10.30 | $10.32 | 3801 |
| 2023-11-07 | 10.30 | $10.31 | 2575 |
| 2023-11-06 | 10.29 | $10.31 | 210 |
| 2023-11-03 | 10.29 | $10.30 | — |
| 2023-11-02 | 10.29 | $10.30 | — |
| 2023-11-01 | 10.29 | $10.30 | 1895 |
| 2023-10-31 | 10.29 | $10.31 | 10343 |
| 2023-10-30 | 10.29 | $10.30 | 147 |
| 2023-10-27 | 10.29 | $10.30 | — |
| 2023-10-26 | 10.30 | $10.30 | — |
| 2023-10-25 | 10.30 | $10.30 | — |
| 2023-10-24 | 10.30 | $10.30 | 3422 |
| 2023-10-23 | 10.31 | $10.30 | 3240 |
| 2023-10-20 | 10.31 | $10.29 | — |
| 2023-10-19 | 10.32 | $10.29 | — |
| 2023-10-18 | 10.33 | $10.29 | 1090 |
| 2023-10-17 | 10.35 | $10.28 | 434 |
| 2023-10-16 | 10.37 | $10.35 | — |
| 2023-10-13 | 10.37 | $10.35 | — |
| 2023-10-12 | 10.37 | $10.35 | — |
| 2023-10-11 | 10.37 | $10.35 | — |
| 2023-10-10 | 10.37 | $10.35 | — |
| 2023-10-09 | 10.37 | $10.35 | — |
| 2023-10-06 | 10.37 | $10.35 | — |
| 2023-10-05 | 10.37 | $10.35 | — |
| 2023-10-04 | 10.37 | $10.35 | — |
| 2023-10-03 | 10.37 | $10.35 | — |
| 2023-10-02 | 10.37 | $10.35 | — |
| 2023-09-29 | 10.37 | $10.35 | — |
| 2023-09-28 | 10.36 | $10.35 | — |
| 2023-09-27 | 10.35 | $10.35 | — |
| 2023-09-26 | 10.34 | $10.35 | 405 |
| 2023-09-25 | 10.33 | $10.49 | 612 |
| 2023-09-22 | 10.27 | $10.30 | 100 |
| 2023-09-21 | 10.26 | $10.24 | 278 |
| 2023-09-20 | 10.26 | $10.27 | 361 |
| 2023-09-19 | 10.26 | $10.24 | 100 |
RSI — Relative Strength Index
OVERSOLDMomentum oscillator measuring overbought/oversold conditions
Latest Value
25.13
2025-05-08
Close Price
$3.66
Vol: 298656
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.13
Average
63.39
Maximum
86.96
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-05-08 | 25.13 | $3.66 | 298656 |
| 2025-05-07 | 42.37 | $10.69 | 77800 |
| 2025-05-06 | 70.04 | $14.95 | 56430 |
| 2025-05-05 | 77.49 | $15.61 | 241535 |
| 2025-05-02 | 78.33 | $15.68 | 61015 |
| 2025-05-01 | 73.45 | $14.43 | 3038 |
| 2025-04-30 | 73.41 | $14.42 | 4553 |
| 2025-04-29 | 71.99 | $14.11 | 2049 |
| 2025-04-28 | 73.31 | $14.22 | 6927 |
| 2025-04-25 | 62.66 | $12.41 | 95051 |
| 2025-04-24 | 43.68 | $10.80 | 12225 |
| 2025-04-23 | 38.11 | $10.50 | 32500 |
| 2025-04-22 | 44.36 | $10.95 | 3500 |
| 2025-04-21 | 41.10 | $10.79 | 6623 |
| 2025-04-17 | 46.99 | $11.15 | 23300 |
| 2025-04-16 | 53.00 | $11.45 | 47240 |
| 2025-04-15 | 54.10 | $11.50 | 148950 |
| 2025-04-14 | 52.61 | $11.42 | 700 |
| 2025-04-11 | 48.22 | $11.20 | 10100 |
| 2025-04-10 | 46.73 | $11.13 | 590 |
| 2025-04-09 | 39.64 | $10.83 | 1648 |
| 2025-04-08 | 36.15 | $10.70 | 19510 |
| 2025-04-07 | 45.60 | $11.19 | 6900 |
| 2025-04-04 | 40.14 | $11.01 | 24200 |
| 2025-04-03 | 57.52 | $11.58 | 1907 |
| 2025-04-02 | 58.36 | $11.60 | 2746 |
| 2025-04-01 | 48.29 | $11.32 | 2106 |
| 2025-03-31 | 64.05 | $11.62 | 18700 |
| 2025-03-28 | 57.97 | $11.48 | 43800 |
| 2025-03-27 | 69.08 | $11.62 | 24828 |
| 2025-03-26 | 31.88 | $11.20 | 114300 |
| 2025-03-25 | 47.34 | $11.32 | 2780 |
| 2025-03-24 | 55.92 | $11.36 | 2001 |
| 2025-03-21 | 61.19 | $11.38 | 100900 |
| 2025-03-20 | 61.19 | $11.38 | 1039 |
| 2025-03-19 | 63.90 | $11.39 | 3226 |
| 2025-03-18 | 62.31 | $11.38 | 300 |
| 2025-03-17 | 62.31 | $11.38 | 4926 |
| 2025-03-14 | 47.79 | $11.31 | 11109 |
| 2025-03-13 | 64.72 | $11.36 | — |
| 2025-03-12 | 64.72 | $11.36 | 74023 |
| 2025-03-11 | 80.08 | $11.39 | 5000 |
| 2025-03-10 | 80.08 | $11.39 | 2323 |
| 2025-03-07 | 80.08 | $11.39 | 1002 |
| 2025-03-06 | 80.08 | $11.39 | 2700 |
| 2025-03-05 | 80.08 | $11.39 | 155500 |
| 2025-03-04 | 78.78 | $11.38 | 900 |
| 2025-03-03 | 83.99 | $11.39 | — |
| 2025-02-28 | 83.99 | $11.39 | 301 |
| 2025-02-27 | 81.82 | $11.37 | — |
| 2025-02-26 | 81.82 | $11.37 | — |
| 2025-02-25 | 81.82 | $11.37 | 12129 |
| 2025-02-24 | 79.43 | $11.35 | 29445 |
| 2025-02-21 | 79.43 | $11.35 | — |
| 2025-02-20 | 79.43 | $11.35 | 5405 |
| 2025-02-19 | 79.43 | $11.35 | 5009 |
| 2025-02-18 | 71.92 | $11.30 | — |
| 2025-02-14 | 71.92 | $11.30 | — |
| 2025-02-13 | 71.92 | $11.30 | — |
| 2025-02-12 | 71.92 | $11.30 | — |
| 2025-02-11 | 71.92 | $11.30 | — |
| 2025-02-10 | 71.92 | $11.30 | — |
| 2025-02-07 | 71.92 | $11.30 | 49592 |
| 2025-02-06 | 71.92 | $11.30 | 2004 |
| 2025-02-05 | 68.91 | $11.28 | 50000 |
| 2025-02-04 | 68.91 | $11.28 | — |
| 2025-02-03 | 68.91 | $11.28 | — |
| 2025-01-31 | 68.91 | $11.28 | 607 |
| 2025-01-30 | 79.30 | $11.31 | 601 |
| 2025-01-29 | 78.26 | $11.30 | 600 |
| 2025-01-28 | 75.97 | $11.28 | — |
| 2025-01-27 | 75.97 | $11.28 | 74526 |
| 2025-01-24 | 71.98 | $11.25 | — |
| 2025-01-23 | 71.98 | $11.25 | — |
| 2025-01-22 | 71.98 | $11.25 | 2114 |
| 2025-01-21 | 63.25 | $11.20 | — |
| 2025-01-17 | 63.25 | $11.20 | — |
| 2025-01-16 | 63.25 | $11.20 | 6 |
| 2025-01-15 | 63.25 | $11.20 | 500 |
| 2025-01-14 | 84.76 | $11.25 | 300 |
| 2025-01-13 | 79.45 | $11.21 | — |
| 2025-01-10 | 79.45 | $11.21 | 1540 |
| 2025-01-08 | 73.10 | $11.18 | — |
| 2025-01-07 | 73.10 | $11.18 | — |
| 2025-01-06 | 73.10 | $11.18 | — |
| 2025-01-03 | 73.10 | $11.18 | — |
| 2025-01-02 | 73.10 | $11.18 | 186800 |
| 2024-12-31 | 86.96 | $11.20 | — |
| 2024-12-30 | 86.96 | $11.20 | — |
| 2024-12-27 | 86.96 | $11.20 | — |
| 2024-12-26 | 86.96 | $11.20 | — |
| 2024-12-24 | 86.96 | $11.20 | — |
| 2024-12-23 | 86.96 | $11.20 | — |
| 2024-12-20 | 86.96 | $11.20 | — |
| 2024-12-19 | 86.96 | $11.20 | — |
| 2024-12-18 | 86.96 | $11.20 | — |
| 2024-12-17 | 86.96 | $11.20 | — |
| 2024-12-16 | 86.96 | $11.20 | — |
| 2024-12-13 | 86.96 | $11.20 | — |
| 2024-12-12 | 86.96 | $11.20 | — |
| 2024-12-11 | 86.96 | $11.20 | — |
| 2024-12-10 | 86.96 | $11.20 | 104 |
| 2024-12-09 | 86.96 | $11.20 | — |
| 2024-12-06 | 86.96 | $11.20 | 60100 |
| 2024-12-05 | 85.83 | $11.18 | 3449 |
| 2024-12-04 | 85.23 | $11.17 | 1600 |
| 2024-12-03 | 85.23 | $11.17 | 78032 |
| 2024-12-02 | 85.23 | $11.17 | 53003 |
| 2024-11-29 | 73.70 | $11.05 | — |
| 2024-11-27 | 73.70 | $11.05 | — |
| 2024-11-26 | 73.70 | $11.05 | — |
| 2024-11-25 | 73.70 | $11.05 | 224 |
| 2024-11-22 | 70.58 | $11.03 | — |
| 2024-11-21 | 70.58 | $11.03 | 11200 |
| 2024-11-20 | 70.58 | $11.03 | — |
| 2024-11-19 | 70.58 | $11.03 | — |
| 2024-11-18 | 70.58 | $11.03 | 102000 |
| 2024-11-15 | 63.97 | $10.99 | — |
| 2024-11-14 | 63.97 | $10.99 | — |
| 2024-11-13 | 63.97 | $10.99 | — |
| 2024-11-12 | 63.97 | $10.99 | — |
| 2024-11-11 | 63.97 | $10.99 | — |
| 2024-11-08 | 63.97 | $10.99 | — |
| 2024-11-07 | 63.97 | $10.99 | — |
| 2024-11-06 | 63.97 | $10.99 | — |
| 2024-11-05 | 63.97 | $10.99 | 38378 |
| 2024-11-04 | 62.65 | $10.98 | — |
| 2024-11-01 | 62.65 | $10.98 | — |
| 2024-10-31 | 62.65 | $10.98 | 500 |
| 2024-10-30 | 60.14 | $10.96 | 10145 |
| 2024-10-29 | 64.24 | $10.98 | 32442 |
| 2024-10-28 | 53.76 | $10.91 | — |
| 2024-10-25 | 53.76 | $10.91 | — |
| 2024-10-24 | 53.76 | $10.91 | — |
| 2024-10-23 | 53.76 | $10.91 | — |
| 2024-10-22 | 53.76 | $10.91 | — |
| 2024-10-21 | 53.76 | $10.91 | — |
| 2024-10-18 | 53.76 | $10.91 | — |
| 2024-10-17 | 53.76 | $10.91 | — |
| 2024-10-16 | 53.76 | $10.91 | 7000 |
| 2024-10-15 | 68.14 | $10.99 | — |
| 2024-10-14 | 68.14 | $10.99 | — |
| 2024-10-11 | 68.14 | $10.99 | — |
| 2024-10-10 | 68.14 | $10.99 | — |
| 2024-10-09 | 68.14 | $10.99 | — |
| 2024-10-08 | 68.14 | $10.99 | 42600 |
| 2024-10-07 | 60.35 | $10.91 | 1100 |
| 2024-10-04 | 53.60 | $10.86 | 4000 |
| 2024-10-03 | 63.93 | $10.91 | — |
| 2024-10-02 | 63.93 | $10.91 | — |
| 2024-10-01 | 63.93 | $10.91 | 100 |
| 2024-09-30 | 63.93 | $10.91 | 200 |
| 2024-09-27 | 62.76 | $10.90 | — |
| 2024-09-26 | 62.76 | $10.90 | — |
| 2024-09-25 | 62.76 | $10.90 | — |
| 2024-09-24 | 62.76 | $10.90 | 100 |
| 2024-09-23 | 55.76 | $10.84 | — |
| 2024-09-20 | 55.76 | $10.84 | — |
| 2024-09-19 | 55.76 | $10.84 | 100134 |
| 2024-09-18 | 53.24 | $10.82 | — |
| 2024-09-17 | 53.24 | $10.82 | — |
| 2024-09-16 | 53.24 | $10.82 | — |
| 2024-09-13 | 53.24 | $10.82 | — |
| 2024-09-12 | 53.24 | $10.82 | — |
| 2024-09-11 | 53.24 | $10.82 | — |
| 2024-09-10 | 53.24 | $10.82 | — |
| 2024-09-09 | 53.24 | $10.82 | 100 |
| 2024-09-06 | 53.24 | $10.82 | — |
| 2024-09-05 | 53.24 | $10.82 | 3605 |
| 2024-09-04 | 53.24 | $10.82 | 61000 |
| 2024-09-03 | 54.12 | $10.83 | 59437 |
| 2024-08-30 | 54.97 | $10.84 | — |
| 2024-08-29 | 54.97 | $10.84 | — |
| 2024-08-28 | 54.97 | $10.84 | 3689 |
| 2024-08-27 | 53.06 | $10.81 | — |
| 2024-08-26 | 53.06 | $10.81 | 5323 |
| 2024-08-23 | 53.06 | $10.81 | 616 |
| 2024-08-22 | 53.06 | $10.81 | 7800 |
| 2024-08-21 | 53.06 | $10.81 | 16200 |
| 2024-08-20 | 56.14 | $10.86 | 605 |
| 2024-08-19 | 53.03 | $10.80 | 228100 |
| 2024-08-16 | 51.96 | $10.78 | 4815 |
| 2024-08-15 | 52.53 | $10.79 | 9700 |
| 2024-08-14 | 49.91 | $10.74 | 2826 |
| 2024-08-13 | 50.98 | $10.76 | 105 |
| 2024-08-12 | 50.47 | $10.75 | 5446 |
| 2024-08-09 | 53.61 | $10.81 | 19908 |
| 2024-08-08 | 54.69 | $10.83 | 7147 |
| 2024-08-07 | 65.30 | $11.00 | 6331 |
| 2024-08-06 | 55.70 | $10.80 | 27300 |
| 2024-08-05 | 67.17 | $10.93 | 10300 |
| 2024-08-02 | 58.40 | $10.79 | 95643 |
| 2024-08-01 | 53.33 | $10.73 | 8200 |
| 2024-07-31 | 53.33 | $10.73 | 2700 |
| 2024-07-30 | 53.33 | $10.73 | 700 |
| 2024-07-29 | 53.33 | $10.73 | 3738 |
| 2024-07-26 | 52.54 | $10.72 | 3720 |
| 2024-07-25 | 51.77 | $10.71 | 129 |
| 2024-07-24 | 51.77 | $10.71 | — |
| 2024-07-23 | 51.77 | $10.71 | — |
| 2024-07-22 | 51.77 | $10.71 | 12709 |
| 2024-07-19 | 51.77 | $10.71 | 3838 |
| 2024-07-18 | 51.77 | $10.71 | 4528 |
| 2024-07-17 | 51.77 | $10.71 | 54376 |
| 2024-07-16 | 54.89 | $10.76 | 4953 |
| 2024-07-15 | 53.28 | $10.73 | 5168 |
| 2024-07-12 | 76.54 | $11.00 | 4198 |
| 2024-07-11 | 57.70 | $10.71 | 3703 |
| 2024-07-10 | 56.56 | $10.70 | 163 |
| 2024-07-09 | 59.62 | $10.72 | 3278 |
| 2024-07-08 | 62.85 | $10.74 | 806 |
| 2024-07-05 | 64.51 | $10.75 | 2888 |
| 2024-07-03 | 64.51 | $10.75 | 10254 |
| 2024-07-02 | 64.51 | $10.75 | 45287 |
| 2024-07-01 | 59.98 | $10.70 | 2240 |
| 2024-06-28 | 58.98 | $10.69 | 11613 |
| 2024-06-27 | 60.41 | $10.70 | 13955 |
| 2024-06-26 | 57.48 | $10.67 | 1933 |
| 2024-06-24 | 63.43 | $10.71 | 3571 |
| 2024-06-21 | 54.47 | $10.63 | 131386 |
| 2024-06-20 | 56.11 | $10.64 | 1677 |
| 2024-06-18 | 57.75 | $10.65 | 233244 |
| 2024-06-17 | 56.54 | $10.64 | 658084 |
| 2024-06-14 | 56.54 | $10.64 | 7510 |
| 2024-06-13 | 58.04 | $10.65 | 154598 |
| 2024-06-12 | 58.04 | $10.65 | 12190 |
| 2024-06-11 | 58.04 | $10.65 | 215593 |
| 2024-06-10 | 65.48 | $10.70 | 2512 |
| 2024-06-07 | 86.56 | $10.80 | 8251 |
| 2024-06-05 | 72.01 | $10.63 | 1769 |
| 2024-06-04 | 72.01 | $10.63 | 262 |
| 2024-05-31 | 76.40 | $10.64 | 2613 |
| 2024-05-30 | 76.40 | $10.64 | 2159 |
| 2024-05-29 | 71.73 | $10.61 | 857 |
| 2024-05-28 | 69.84 | $10.60 | 325 |
| 2024-05-24 | 69.84 | $10.60 | 3856 |
| 2024-05-22 | 67.90 | $10.59 | 1857 |
| 2024-05-21 | 67.90 | $10.59 | 695 |
| 2024-05-20 | 67.90 | $10.59 | 6509 |
| 2024-05-16 | 67.90 | $10.59 | 1201 |
| 2024-05-15 | 71.65 | $10.60 | 7403 |
| 2024-05-13 | 70.08 | $10.59 | 62 |
| 2024-05-09 | 70.08 | $10.59 | 62 |
| 2024-05-08 | 70.08 | $10.59 | 332 |
| 2024-05-07 | 70.08 | $10.59 | 4088 |
| 2024-05-06 | 67.12 | $10.57 | 824 |
| 2024-04-30 | 67.12 | $10.57 | 950 |
| 2024-04-25 | 63.88 | $10.55 | 2713 |
| 2024-04-24 | 67.01 | $10.56 | 1730 |
| 2024-04-16 | 70.28 | $10.57 | 168180 |
| 2024-04-10 | 63.52 | $10.53 | 6577 |
| 2024-04-09 | 67.15 | $10.54 | 750796 |
| 2024-04-08 | 65.26 | $10.53 | 7144 |
| 2024-04-05 | 69.02 | $10.54 | 62607 |
| 2024-04-04 | 67.23 | $10.53 | 61562 |
| 2024-04-03 | 67.23 | $10.53 | 22810 |
| 2024-04-01 | 63.40 | $10.51 | 2045 |
| 2024-03-28 | 61.25 | $10.50 | 1406 |
| 2024-03-26 | 61.25 | $10.50 | 2600 |
| 2024-03-21 | 61.25 | $10.50 | 22873 |
| 2024-03-20 | 64.50 | $10.51 | 1970 |
| 2024-03-19 | 62.62 | $10.50 | 5578 |
| 2024-03-18 | 58.43 | $10.48 | 3025 |
| 2024-03-15 | 58.43 | $10.48 | 12400 |
| 2024-03-14 | 61.54 | $10.49 | 150162 |
| 2024-03-11 | 61.54 | $10.49 | 576 |
| 2024-03-08 | 52.39 | $10.45 | 220 |
| 2024-03-07 | 52.39 | $10.45 | 428 |
| 2024-03-06 | 58.69 | $10.47 | 17563 |
| 2024-03-05 | 62.25 | $10.48 | 17200 |
| 2024-03-04 | 50.95 | $10.44 | 884 |
| 2024-03-01 | 50.95 | $10.44 | 600 |
| 2024-02-29 | 38.48 | $10.41 | 2092 |
| 2024-02-28 | 50.73 | $10.44 | 1554 |
| 2024-02-27 | 50.73 | $10.44 | 1246 |
| 2024-02-26 | 50.73 | $10.44 | 5361 |
| 2024-02-23 | 55.80 | $10.45 | 1038 |
| 2024-02-22 | 68.90 | $10.47 | — |
| 2024-02-21 | 68.90 | $10.47 | — |
| 2024-02-20 | 68.90 | $10.47 | — |
| 2024-02-16 | 68.90 | $10.47 | — |
| 2024-02-15 | 68.90 | $10.47 | — |
| 2024-02-14 | 68.90 | $10.47 | — |
| 2024-02-13 | 68.90 | $10.47 | — |
| 2024-02-12 | 68.90 | $10.47 | — |
| 2024-02-09 | 68.90 | $10.47 | 1760 |
| 2024-02-08 | 68.90 | $10.47 | — |
| 2024-02-07 | 68.90 | $10.47 | 690 |
| 2024-02-06 | 64.11 | $10.45 | — |
| 2024-02-05 | 64.11 | $10.45 | 1720 |
| 2024-02-02 | 74.47 | $10.47 | — |
| 2024-02-01 | 74.47 | $10.47 | 367820 |
| 2024-01-31 | 70.11 | $10.45 | 1404 |
| 2024-01-30 | 70.11 | $10.45 | 25249 |
| 2024-01-29 | 75.96 | $10.46 | 91450 |
| 2024-01-26 | 75.96 | $10.46 | 2700 |
| 2024-01-25 | 71.69 | $10.44 | 150182 |
| 2024-01-24 | 69.09 | $10.43 | — |
| 2024-01-23 | 69.09 | $10.43 | — |
| 2024-01-22 | 69.09 | $10.43 | 16588 |
| 2024-01-19 | 66.45 | $10.42 | — |
| 2024-01-18 | 66.45 | $10.42 | 4473 |
| 2024-01-17 | 63.64 | $10.41 | — |
| 2024-01-16 | 63.64 | $10.41 | 4180 |
| 2024-01-12 | 63.64 | $10.41 | 1304 |
| 2024-01-11 | 68.56 | $10.42 | — |
| 2024-01-10 | 68.56 | $10.42 | — |
| 2024-01-09 | 68.56 | $10.42 | — |
| 2024-01-08 | 68.56 | $10.42 | 598 |
| 2024-01-05 | 64.03 | $10.40 | — |
| 2024-01-04 | 64.03 | $10.40 | — |
| 2024-01-03 | 64.03 | $10.40 | — |
| 2024-01-02 | 64.03 | $10.40 | 49000 |
| 2023-12-29 | 61.79 | $10.39 | — |
| 2023-12-28 | 61.79 | $10.39 | — |
| 2023-12-27 | 61.79 | $10.39 | 681 |
| 2023-12-26 | 59.63 | $10.38 | — |
| 2023-12-22 | 59.63 | $10.38 | 11203 |
| 2023-12-21 | 57.46 | $10.37 | 6679 |
| 2023-12-20 | 57.46 | $10.37 | — |
| 2023-12-19 | 57.46 | $10.37 | 878 |
| 2023-12-18 | 74.64 | $10.42 | 138 |
| 2023-12-15 | 64.58 | $10.37 | 24029 |
| 2023-12-14 | 64.58 | $10.37 | 10506 |
| 2023-12-13 | 69.56 | $10.38 | 5233 |
| 2023-12-12 | 67.16 | $10.37 | 7841 |
| 2023-12-11 | 64.49 | $10.36 | 5013 |
| 2023-12-08 | 61.52 | $10.35 | — |
| 2023-12-07 | 61.52 | $10.35 | 38239 |
| 2023-12-06 | 61.52 | $10.35 | — |
| 2023-12-05 | 61.52 | $10.35 | 4170 |
| 2023-12-04 | 61.52 | $10.35 | — |
| 2023-12-01 | 61.52 | $10.35 | 23210 |
| 2023-11-30 | 59.00 | $10.34 | 1423 |
| 2023-11-29 | 56.28 | $10.33 | 423032 |
| 2023-11-28 | 53.34 | $10.32 | 126039 |
| 2023-11-27 | 56.98 | $10.33 | 210 |
| 2023-11-24 | 56.98 | $10.33 | — |
| 2023-11-22 | 56.98 | $10.33 | 1041 |
| 2023-11-21 | 54.31 | $10.32 | 116301 |
| 2023-11-20 | 57.72 | $10.33 | 1009 |
| 2023-11-17 | 55.04 | $10.32 | 2000 |
| 2023-11-16 | 55.04 | $10.32 | 1140 |
| 2023-11-15 | 58.38 | $10.33 | 689 |
| 2023-11-14 | 58.38 | $10.33 | — |
| 2023-11-13 | 58.38 | $10.33 | 680 |
| 2023-11-10 | 56.09 | $10.32 | — |
| 2023-11-09 | 56.09 | $10.32 | — |
| 2023-11-08 | 56.09 | $10.32 | 3801 |
| 2023-11-07 | 53.92 | $10.31 | 2575 |
| 2023-11-06 | 53.92 | $10.31 | 210 |
| 2023-11-03 | 51.78 | $10.30 | — |
| 2023-11-02 | 51.78 | $10.30 | — |
| 2023-11-01 | 51.78 | $10.30 | 1895 |
| 2023-10-31 | 53.93 | $10.31 | 10343 |
| 2023-10-30 | 52.03 | $10.30 | 147 |
| 2023-10-27 | 52.03 | $10.30 | — |
| 2023-10-26 | 52.03 | $10.30 | — |
| 2023-10-25 | 52.03 | $10.30 | — |
| 2023-10-24 | 52.03 | $10.30 | 3422 |
| 2023-10-23 | 52.03 | $10.30 | 3240 |
| 2023-10-20 | 50.54 | $10.29 | — |
| 2023-10-19 | 50.54 | $10.29 | — |
| 2023-10-18 | 50.54 | $10.29 | 1090 |
| 2023-10-17 | 49.18 | $10.28 | 434 |
| 2023-10-16 | 60.19 | $10.35 | — |
| 2023-10-13 | 60.19 | $10.35 | — |
| 2023-10-12 | 60.19 | $10.35 | — |
| 2023-10-11 | 60.19 | $10.35 | — |
| 2023-10-10 | 60.19 | $10.35 | — |
| 2023-10-09 | 60.19 | $10.35 | — |
| 2023-10-06 | 60.19 | $10.35 | — |
| 2023-10-05 | 60.19 | $10.35 | — |
| 2023-10-04 | 60.19 | $10.35 | — |
| 2023-10-03 | 60.19 | $10.35 | — |
| 2023-10-02 | 60.19 | $10.35 | — |
| 2023-09-29 | 60.19 | $10.35 | — |
| 2023-09-28 | 60.19 | $10.35 | — |
| 2023-09-27 | 60.19 | $10.35 | — |
| 2023-09-26 | 60.19 | $10.35 | 405 |
| 2023-09-25 | 75.94 | $10.49 | 612 |
| 2023-09-22 | 63.69 | $10.30 | 100 |
| 2023-09-21 | 57.13 | $10.24 | 278 |
| 2023-09-20 | 62.49 | $10.27 | 361 |
| 2023-09-19 | 58.82 | $10.24 | 100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-98.28
2025-05-08
Close Price
$3.66
Vol: 298656
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.06
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-05-08 | -98.28 | $3.66 | 298656 |
| 2025-05-07 | -97.19 | $10.69 | 77800 |
| 2025-05-06 | -66.50 | $14.95 | 56430 |
| 2025-05-05 | -61.74 | $15.61 | 241535 |
| 2025-05-02 | -28.36 | $15.68 | 61015 |
| 2025-05-01 | -45.01 | $14.43 | 3038 |
| 2025-04-30 | -45.14 | $14.42 | 4553 |
| 2025-04-29 | -49.27 | $14.11 | 2049 |
| 2025-04-28 | -47.80 | $14.22 | 6927 |
| 2025-04-25 | -71.90 | $12.41 | 95051 |
| 2025-04-24 | -84.38 | $10.80 | 12225 |
| 2025-04-23 | -93.75 | $10.50 | 32500 |
| 2025-04-22 | -79.69 | $10.95 | 3500 |
| 2025-04-21 | -84.69 | $10.79 | 6623 |
| 2025-04-17 | -73.44 | $11.15 | 23300 |
| 2025-04-16 | -64.06 | $11.45 | 47240 |
| 2025-04-15 | -62.50 | $11.50 | 148950 |
| 2025-04-14 | -15.15 | $11.42 | 700 |
| 2025-04-11 | -31.82 | $11.20 | 10100 |
| 2025-04-10 | -37.12 | $11.13 | 590 |
| 2025-04-09 | -59.85 | $10.83 | 1648 |
| 2025-04-08 | -69.70 | $10.70 | 19510 |
| 2025-04-07 | -32.58 | $11.19 | 6900 |
| 2025-04-04 | -46.21 | $11.01 | 24200 |
| 2025-04-03 | -3.03 | $11.58 | 1907 |
| 2025-04-02 | -1.52 | $11.60 | 2746 |
| 2025-04-01 | -22.73 | $11.32 | 2106 |
| 2025-03-31 | 0.00 | $11.62 | 18700 |
| 2025-03-28 | -10.61 | $11.48 | 43800 |
| 2025-03-27 | 0.00 | $11.62 | 24828 |
| 2025-03-26 | -29.41 | $11.20 | 114300 |
| 2025-03-25 | -53.33 | $11.32 | 2780 |
| 2025-03-24 | -26.67 | $11.36 | 2001 |
| 2025-03-21 | -13.33 | $11.38 | 100900 |
| 2025-03-20 | -13.33 | $11.38 | 1039 |
| 2025-03-19 | -6.67 | $11.39 | 3226 |
| 2025-03-18 | -13.33 | $11.38 | 300 |
| 2025-03-17 | -13.33 | $11.38 | 4926 |
| 2025-03-14 | -60.00 | $11.31 | 11109 |
| 2025-03-13 | -40.00 | $11.36 | — |
| 2025-03-12 | -40.00 | $11.36 | 74023 |
| 2025-03-11 | -10.00 | $11.39 | 5000 |
| 2025-03-10 | -10.00 | $11.39 | 2323 |
| 2025-03-07 | 0.00 | $11.39 | 1002 |
| 2025-03-06 | 0.00 | $11.39 | 2700 |
| 2025-03-05 | 0.00 | $11.39 | 155500 |
| 2025-03-04 | -9.09 | $11.38 | 900 |
| 2025-03-03 | 0.00 | $11.39 | — |
| 2025-02-28 | 0.00 | $11.39 | 301 |
| 2025-02-27 | -18.18 | $11.37 | — |
| 2025-02-26 | -18.18 | $11.37 | — |
| 2025-02-25 | -18.18 | $11.37 | 12129 |
| 2025-02-24 | -36.36 | $11.35 | 29445 |
| 2025-02-21 | 0.00 | $11.35 | — |
| 2025-02-20 | 0.00 | $11.35 | 5405 |
| 2025-02-19 | 0.00 | $11.35 | 5009 |
| 2025-02-18 | -33.33 | $11.30 | — |
| 2025-02-14 | -33.33 | $11.30 | — |
| 2025-02-13 | -33.33 | $11.30 | — |
| 2025-02-12 | -33.33 | $11.30 | — |
| 2025-02-11 | -33.33 | $11.30 | — |
| 2025-02-10 | -33.33 | $11.30 | — |
| 2025-02-07 | -33.33 | $11.30 | 49592 |
| 2025-02-06 | -29.41 | $11.30 | 2004 |
| 2025-02-05 | -41.18 | $11.28 | 50000 |
| 2025-02-04 | -41.18 | $11.28 | — |
| 2025-02-03 | -41.18 | $11.28 | — |
| 2025-01-31 | -41.18 | $11.28 | 607 |
| 2025-01-30 | -23.53 | $11.31 | 601 |
| 2025-01-29 | -29.41 | $11.30 | 600 |
| 2025-01-28 | -41.18 | $11.28 | — |
| 2025-01-27 | -41.18 | $11.28 | 74526 |
| 2025-01-24 | 0.00 | $11.25 | — |
| 2025-01-23 | 0.00 | $11.25 | — |
| 2025-01-22 | 0.00 | $11.25 | 2114 |
| 2025-01-21 | -71.43 | $11.20 | — |
| 2025-01-17 | -71.43 | $11.20 | — |
| 2025-01-16 | -71.43 | $11.20 | 6 |
| 2025-01-15 | -71.43 | $11.20 | 500 |
| 2025-01-14 | 0.00 | $11.25 | 300 |
| 2025-01-13 | 0.00 | $11.21 | — |
| 2025-01-10 | 0.00 | $11.21 | 1540 |
| 2025-01-08 | -100.00 | $11.18 | — |
| 2025-01-07 | -100.00 | $11.18 | — |
| 2025-01-06 | -100.00 | $11.18 | — |
| 2025-01-03 | -100.00 | $11.18 | — |
| 2025-01-02 | -66.67 | $11.18 | 186800 |
| 2024-12-31 | 0.00 | $11.20 | — |
| 2024-12-30 | 0.00 | $11.20 | — |
| 2024-12-27 | 0.00 | $11.20 | — |
| 2024-12-26 | 0.00 | $11.20 | — |
| 2024-12-24 | 0.00 | $11.20 | — |
| 2024-12-23 | 0.00 | $11.20 | — |
| 2024-12-20 | 0.00 | $11.20 | — |
| 2024-12-19 | 0.00 | $11.20 | — |
| 2024-12-18 | 0.00 | $11.20 | — |
| 2024-12-17 | 0.00 | $11.20 | — |
| 2024-12-16 | 0.00 | $11.20 | — |
| 2024-12-13 | 0.00 | $11.20 | — |
| 2024-12-12 | 0.00 | $11.20 | — |
| 2024-12-11 | 0.00 | $11.20 | — |
| 2024-12-10 | 0.00 | $11.20 | 104 |
| 2024-12-09 | 0.00 | $11.20 | — |
| 2024-12-06 | 0.00 | $11.20 | 60100 |
| 2024-12-05 | 0.00 | $11.18 | 3449 |
| 2024-12-04 | -5.26 | $11.17 | 1600 |
| 2024-12-03 | -5.00 | $11.17 | 78032 |
| 2024-12-02 | -5.00 | $11.17 | 53003 |
| 2024-11-29 | 0.00 | $11.05 | — |
| 2024-11-27 | 0.00 | $11.05 | — |
| 2024-11-26 | 0.00 | $11.05 | — |
| 2024-11-25 | 0.00 | $11.05 | 224 |
| 2024-11-22 | -7.69 | $11.03 | — |
| 2024-11-21 | -7.69 | $11.03 | 11200 |
| 2024-11-20 | 0.00 | $11.03 | — |
| 2024-11-19 | 0.00 | $11.03 | — |
| 2024-11-18 | 0.00 | $11.03 | 102000 |
| 2024-11-15 | 0.00 | $10.99 | — |
| 2024-11-14 | 0.00 | $10.99 | — |
| 2024-11-13 | 0.00 | $10.99 | — |
| 2024-11-12 | 0.00 | $10.99 | — |
| 2024-11-11 | 0.00 | $10.99 | — |
| 2024-11-08 | 0.00 | $10.99 | — |
| 2024-11-07 | 0.00 | $10.99 | — |
| 2024-11-06 | 0.00 | $10.99 | — |
| 2024-11-05 | 0.00 | $10.99 | 38378 |
| 2024-11-04 | -12.50 | $10.98 | — |
| 2024-11-01 | -12.50 | $10.98 | — |
| 2024-10-31 | -7.14 | $10.98 | 500 |
| 2024-10-30 | -21.43 | $10.96 | 10145 |
| 2024-10-29 | -7.14 | $10.98 | 32442 |
| 2024-10-28 | -57.14 | $10.91 | — |
| 2024-10-25 | -57.14 | $10.91 | — |
| 2024-10-24 | -57.14 | $10.91 | — |
| 2024-10-23 | -57.14 | $10.91 | — |
| 2024-10-22 | -57.14 | $10.91 | — |
| 2024-10-21 | -57.14 | $10.91 | — |
| 2024-10-18 | -53.33 | $10.91 | — |
| 2024-10-17 | -53.33 | $10.91 | — |
| 2024-10-16 | -53.33 | $10.91 | 7000 |
| 2024-10-15 | 0.00 | $10.99 | — |
| 2024-10-14 | 0.00 | $10.99 | — |
| 2024-10-11 | 0.00 | $10.99 | — |
| 2024-10-10 | 0.00 | $10.99 | — |
| 2024-10-09 | 0.00 | $10.99 | — |
| 2024-10-08 | 0.00 | $10.99 | 42600 |
| 2024-10-07 | -30.77 | $10.91 | 1100 |
| 2024-10-04 | -55.56 | $10.86 | 4000 |
| 2024-10-03 | 0.00 | $10.91 | — |
| 2024-10-02 | 0.00 | $10.91 | — |
| 2024-10-01 | 0.00 | $10.91 | 100 |
| 2024-09-30 | 0.00 | $10.91 | 200 |
| 2024-09-27 | 0.00 | $10.90 | — |
| 2024-09-26 | 0.00 | $10.90 | — |
| 2024-09-25 | 0.00 | $10.90 | — |
| 2024-09-24 | 0.00 | $10.90 | 100 |
| 2024-09-23 | -20.00 | $10.84 | — |
| 2024-09-20 | -16.67 | $10.84 | — |
| 2024-09-19 | -16.67 | $10.84 | 100134 |
| 2024-09-18 | -57.14 | $10.82 | — |
| 2024-09-17 | -57.14 | $10.82 | — |
| 2024-09-16 | -57.14 | $10.82 | — |
| 2024-09-13 | -50.00 | $10.82 | — |
| 2024-09-12 | -30.77 | $10.82 | — |
| 2024-09-11 | -30.77 | $10.82 | — |
| 2024-09-10 | -30.77 | $10.82 | — |
| 2024-09-09 | -30.77 | $10.82 | 100 |
| 2024-09-06 | -90.53 | $10.82 | — |
| 2024-09-05 | -89.00 | $10.82 | 3605 |
| 2024-09-04 | -89.00 | $10.82 | 61000 |
| 2024-09-03 | -88.00 | $10.83 | 59437 |
| 2024-08-30 | -91.16 | $10.84 | — |
| 2024-08-29 | -91.16 | $10.84 | — |
| 2024-08-28 | -91.16 | $10.84 | 3689 |
| 2024-08-27 | -91.33 | $10.81 | — |
| 2024-08-26 | -91.33 | $10.81 | 5323 |
| 2024-08-23 | -87.82 | $10.81 | 616 |
| 2024-08-22 | -87.82 | $10.81 | 7800 |
| 2024-08-21 | -87.82 | $10.81 | 16200 |
| 2024-08-20 | -84.62 | $10.86 | 605 |
| 2024-08-19 | -88.46 | $10.80 | 228100 |
| 2024-08-16 | -89.17 | $10.78 | 4815 |
| 2024-08-15 | -88.54 | $10.79 | 9700 |
| 2024-08-14 | -91.72 | $10.74 | 2826 |
| 2024-08-13 | -90.45 | $10.76 | 105 |
| 2024-08-12 | -91.08 | $10.75 | 5446 |
| 2024-08-09 | -87.26 | $10.81 | 19908 |
| 2024-08-08 | -85.99 | $10.83 | 7147 |
| 2024-08-07 | -75.16 | $11.00 | 6331 |
| 2024-08-06 | -87.90 | $10.80 | 27300 |
| 2024-08-05 | -79.62 | $10.93 | 10300 |
| 2024-08-02 | -83.33 | $10.79 | 95643 |
| 2024-08-01 | -88.89 | $10.73 | 8200 |
| 2024-07-31 | -89.92 | $10.73 | 2700 |
| 2024-07-30 | -89.92 | $10.73 | 700 |
| 2024-07-29 | -89.92 | $10.73 | 3738 |
| 2024-07-26 | -90.00 | $10.72 | 3720 |
| 2024-07-25 | -91.91 | $10.71 | 129 |
| 2024-07-24 | -91.91 | $10.71 | — |
| 2024-07-23 | -91.91 | $10.71 | — |
| 2024-07-22 | -91.91 | $10.71 | 12709 |
| 2024-07-19 | -91.91 | $10.71 | 3838 |
| 2024-07-18 | -91.91 | $10.71 | 4528 |
| 2024-07-17 | -91.91 | $10.71 | 54376 |
| 2024-07-16 | -88.24 | $10.76 | 4953 |
| 2024-07-15 | -90.44 | $10.73 | 5168 |
| 2024-07-12 | -70.59 | $11.00 | 4198 |
| 2024-07-11 | -91.91 | $10.71 | 3703 |
| 2024-07-10 | -92.65 | $10.70 | 163 |
| 2024-07-09 | -91.18 | $10.72 | 3278 |
| 2024-07-08 | -89.71 | $10.74 | 806 |
| 2024-07-05 | -88.97 | $10.75 | 2888 |
| 2024-07-03 | -88.97 | $10.75 | 10254 |
| 2024-07-02 | -88.97 | $10.75 | 45287 |
| 2024-07-01 | -92.65 | $10.70 | 2240 |
| 2024-06-28 | -93.38 | $10.69 | 11613 |
| 2024-06-27 | -92.65 | $10.70 | 13955 |
| 2024-06-26 | -61.90 | $10.67 | 1933 |
| 2024-06-24 | -42.86 | $10.71 | 3571 |
| 2024-06-21 | -80.95 | $10.63 | 131386 |
| 2024-06-20 | -76.19 | $10.64 | 1677 |
| 2024-06-18 | -71.43 | $10.65 | 233244 |
| 2024-06-17 | -76.19 | $10.64 | 658084 |
| 2024-06-14 | -76.19 | $10.64 | 7510 |
| 2024-06-13 | -71.43 | $10.65 | 154598 |
| 2024-06-12 | -68.18 | $10.65 | 12190 |
| 2024-06-11 | -65.22 | $10.65 | 215593 |
| 2024-06-10 | -43.48 | $10.70 | 2512 |
| 2024-06-07 | 0.00 | $10.80 | 8251 |
| 2024-06-05 | -68.00 | $10.63 | 1769 |
| 2024-06-04 | -65.38 | $10.63 | 262 |
| 2024-05-31 | -59.26 | $10.64 | 2613 |
| 2024-05-30 | -59.26 | $10.64 | 2159 |
| 2024-05-29 | -70.37 | $10.61 | 857 |
| 2024-05-28 | -74.07 | $10.60 | 325 |
| 2024-05-24 | -74.07 | $10.60 | 3856 |
| 2024-05-22 | -77.78 | $10.59 | 1857 |
| 2024-05-21 | -70.00 | $10.59 | 695 |
| 2024-05-20 | -70.00 | $10.59 | 6509 |
| 2024-05-16 | -18.18 | $10.59 | 1201 |
| 2024-05-15 | 0.00 | $10.60 | 7403 |
| 2024-05-13 | 0.00 | $10.59 | 62 |
| 2024-05-09 | 0.00 | $10.59 | 62 |
| 2024-05-08 | 0.00 | $10.59 | 332 |
| 2024-05-07 | 0.00 | $10.59 | 4088 |
| 2024-05-06 | 0.00 | $10.57 | 824 |
| 2024-04-30 | 0.00 | $10.57 | 950 |
| 2024-04-25 | -16.67 | $10.55 | 2713 |
| 2024-04-24 | -8.33 | $10.56 | 1730 |
| 2024-04-16 | 0.00 | $10.57 | 168180 |
| 2024-04-10 | -27.27 | $10.53 | 6577 |
| 2024-04-09 | -16.67 | $10.54 | 750796 |
| 2024-04-08 | -18.18 | $10.53 | 7144 |
| 2024-04-05 | -7.14 | $10.54 | 62607 |
| 2024-04-04 | -14.29 | $10.53 | 61562 |
| 2024-04-03 | 0.00 | $10.53 | 22810 |
| 2024-04-01 | -9.09 | $10.51 | 2045 |
| 2024-03-28 | -10.00 | $10.50 | 1406 |
| 2024-03-26 | -10.00 | $10.50 | 2600 |
| 2024-03-21 | -10.00 | $10.50 | 22873 |
| 2024-03-20 | 0.00 | $10.51 | 1970 |
| 2024-03-19 | -10.00 | $10.50 | 5578 |
| 2024-03-18 | -30.00 | $10.48 | 3025 |
| 2024-03-15 | -30.00 | $10.48 | 12400 |
| 2024-03-14 | 0.00 | $10.49 | 150162 |
| 2024-03-11 | 0.00 | $10.49 | 576 |
| 2024-03-08 | -50.00 | $10.45 | 220 |
| 2024-03-07 | -50.00 | $10.45 | 428 |
| 2024-03-06 | -25.00 | $10.47 | 17563 |
| 2024-03-05 | 0.00 | $10.48 | 17200 |
| 2024-03-04 | -50.00 | $10.44 | 884 |
| 2024-03-01 | -50.00 | $10.44 | 600 |
| 2024-02-29 | -100.00 | $10.41 | 2092 |
| 2024-02-28 | -100.00 | $10.44 | 1554 |
| 2024-02-27 | -100.00 | $10.44 | 1246 |
| 2024-02-26 | -100.00 | $10.44 | 5361 |
| 2024-02-23 | -100.00 | $10.45 | 1038 |
| 2024-02-22 | 0.00 | $10.47 | — |
| 2024-02-21 | 0.00 | $10.47 | — |
| 2024-02-20 | 0.00 | $10.47 | — |
| 2024-02-16 | 0.00 | $10.47 | — |
| 2024-02-15 | 0.00 | $10.47 | — |
| 2024-02-14 | 0.00 | $10.47 | — |
| 2024-02-13 | 0.00 | $10.47 | — |
| 2024-02-12 | 0.00 | $10.47 | — |
| 2024-02-09 | 0.00 | $10.47 | 1760 |
| 2024-02-08 | 0.00 | $10.47 | — |
| 2024-02-07 | 0.00 | $10.47 | 690 |
| 2024-02-06 | -33.33 | $10.45 | — |
| 2024-02-05 | -33.33 | $10.45 | 1720 |
| 2024-02-02 | 0.00 | $10.47 | — |
| 2024-02-01 | 0.00 | $10.47 | 367820 |
| 2024-01-31 | -16.67 | $10.45 | 1404 |
| 2024-01-30 | -16.67 | $10.45 | 25249 |
| 2024-01-29 | 0.00 | $10.46 | 91450 |
| 2024-01-26 | 0.00 | $10.46 | 2700 |
| 2024-01-25 | 0.00 | $10.44 | 150182 |
| 2024-01-24 | 0.00 | $10.43 | — |
| 2024-01-23 | 0.00 | $10.43 | — |
| 2024-01-22 | 0.00 | $10.43 | 16588 |
| 2024-01-19 | 0.00 | $10.42 | — |
| 2024-01-18 | 0.00 | $10.42 | 4473 |
| 2024-01-17 | -20.00 | $10.41 | — |
| 2024-01-16 | -20.00 | $10.41 | 4180 |
| 2024-01-12 | -20.00 | $10.41 | 1304 |
| 2024-01-11 | 0.00 | $10.42 | — |
| 2024-01-10 | 0.00 | $10.42 | — |
| 2024-01-09 | 0.00 | $10.42 | — |
| 2024-01-08 | 0.00 | $10.42 | 598 |
| 2024-01-05 | -25.00 | $10.40 | — |
| 2024-01-04 | -25.00 | $10.40 | — |
| 2024-01-03 | -25.00 | $10.40 | — |
| 2024-01-02 | -25.00 | $10.40 | 49000 |
| 2023-12-29 | -37.50 | $10.39 | — |
| 2023-12-28 | -37.50 | $10.39 | — |
| 2023-12-27 | -33.33 | $10.39 | 681 |
| 2023-12-26 | -40.00 | $10.38 | — |
| 2023-12-22 | -40.00 | $10.38 | 11203 |
| 2023-12-21 | -50.00 | $10.37 | 6679 |
| 2023-12-20 | -50.00 | $10.37 | — |
| 2023-12-19 | -50.00 | $10.37 | 878 |
| 2023-12-18 | 0.00 | $10.42 | 138 |
| 2023-12-15 | -16.67 | $10.37 | 24029 |
| 2023-12-14 | -16.67 | $10.37 | 10506 |
| 2023-12-13 | 0.00 | $10.38 | 5233 |
| 2023-12-12 | 0.00 | $10.37 | 7841 |
| 2023-12-11 | 0.00 | $10.36 | 5013 |
| 2023-12-08 | 0.00 | $10.35 | — |
| 2023-12-07 | 0.00 | $10.35 | 38239 |
| 2023-12-06 | -42.86 | $10.35 | — |
| 2023-12-05 | -42.86 | $10.35 | 4170 |
| 2023-12-04 | -42.86 | $10.35 | — |
| 2023-12-01 | -37.50 | $10.35 | 23210 |
| 2023-11-30 | -50.00 | $10.34 | 1423 |
| 2023-11-29 | -62.50 | $10.33 | 423032 |
| 2023-11-28 | -75.00 | $10.32 | 126039 |
| 2023-11-27 | -62.50 | $10.33 | 210 |
| 2023-11-24 | -62.50 | $10.33 | — |
| 2023-11-22 | -62.50 | $10.33 | 1041 |
| 2023-11-21 | -75.00 | $10.32 | 116301 |
| 2023-11-20 | -62.50 | $10.33 | 1009 |
| 2023-11-17 | -75.00 | $10.32 | 2000 |
| 2023-11-16 | -66.67 | $10.32 | 1140 |
| 2023-11-15 | -55.56 | $10.33 | 689 |
| 2023-11-14 | -55.56 | $10.33 | — |
| 2023-11-13 | -50.00 | $10.33 | 680 |
| 2023-11-10 | -60.00 | $10.32 | — |
| 2023-11-09 | -60.00 | $10.32 | — |
| 2023-11-08 | -60.00 | $10.32 | 3801 |
| 2023-11-07 | -57.14 | $10.31 | 2575 |
| 2023-11-06 | -57.14 | $10.31 | 210 |
| 2023-11-03 | -71.43 | $10.30 | — |
| 2023-11-02 | -71.43 | $10.30 | — |
| 2023-11-01 | -71.43 | $10.30 | 1895 |
| 2023-10-31 | -57.14 | $10.31 | 10343 |
| 2023-10-30 | -71.43 | $10.30 | 147 |
| 2023-10-27 | -71.43 | $10.30 | — |
| 2023-10-26 | -71.43 | $10.30 | — |
| 2023-10-25 | -71.43 | $10.30 | — |
| 2023-10-24 | -71.43 | $10.30 | 3422 |
| 2023-10-23 | -71.43 | $10.30 | 3240 |
| 2023-10-20 | -97.73 | $10.29 | — |
| 2023-10-19 | -97.73 | $10.29 | — |
| 2023-10-18 | -89.58 | $10.29 | 1090 |
| 2023-10-17 | -91.67 | $10.28 | 434 |
| 2023-10-16 | -77.08 | $10.35 | — |
| 2023-10-13 | -77.08 | $10.35 | — |
| 2023-10-12 | -77.08 | $10.35 | — |
| 2023-10-11 | -77.08 | $10.35 | — |
| 2023-10-10 | -75.51 | $10.35 | — |
| 2023-10-09 | -75.51 | $10.35 | — |
| 2023-10-06 | -75.51 | $10.35 | — |
| 2023-10-05 | -75.51 | $10.35 | — |
| 2023-10-04 | -75.51 | $10.35 | — |
| 2023-10-03 | -74.00 | $10.35 | — |
| 2023-10-02 | -72.55 | $10.35 | — |
| 2023-09-29 | -72.55 | $10.35 | — |
| 2023-09-28 | -72.55 | $10.35 | — |
| 2023-09-27 | -72.55 | $10.35 | — |
| 2023-09-26 | -72.55 | $10.35 | 405 |
| 2023-09-25 | -44.23 | $10.49 | 612 |
| 2023-09-22 | 0.00 | $10.30 | 100 |
| 2023-09-21 | -60.00 | $10.24 | 278 |
| 2023-09-20 | -23.08 | $10.27 | 361 |
| 2023-09-19 | -46.15 | $10.24 | 100 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
53.82
2025-05-08
Close Price
$3.66
Vol: 298656Average Directional Index - Detailed Analysis
Minimum
5.22
Average
68.60
Maximum
90.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-05-08 | 53.82 | $3.66 | 298656 |
| 2025-05-07 | 56.31 | $10.69 | 77800 |
| 2025-05-06 | 56.69 | $14.95 | 56430 |
| 2025-05-05 | 55.93 | $15.61 | 241535 |
| 2025-05-02 | 54.54 | $15.68 | 61015 |
| 2025-05-01 | 53.91 | $14.43 | 3038 |
| 2025-04-30 | 53.45 | $14.42 | 4553 |
| 2025-04-29 | 53.09 | $14.11 | 2049 |
| 2025-04-28 | 52.45 | $14.22 | 6927 |
| 2025-04-25 | 51.77 | $12.41 | 95051 |
| 2025-04-24 | 51.06 | $10.80 | 12225 |
| 2025-04-23 | 51.72 | $10.50 | 32500 |
| 2025-04-22 | 54.37 | $10.95 | 3500 |
| 2025-04-21 | 56.78 | $10.79 | 6623 |
| 2025-04-17 | 59.32 | $11.15 | 23300 |
| 2025-04-16 | 61.06 | $11.45 | 47240 |
| 2025-04-15 | 63.09 | $11.50 | 148950 |
| 2025-04-14 | 65.23 | $11.42 | 700 |
| 2025-04-11 | 66.02 | $11.20 | 10100 |
| 2025-04-10 | 66.96 | $11.13 | 590 |
| 2025-04-09 | 65.62 | $10.83 | 1648 |
| 2025-04-08 | 64.20 | $10.70 | 19510 |
| 2025-04-07 | 62.71 | $11.19 | 6900 |
| 2025-04-04 | 61.15 | $11.01 | 24200 |
| 2025-04-03 | 59.60 | $11.58 | 1907 |
| 2025-04-02 | 57.85 | $11.60 | 2746 |
| 2025-04-01 | 56.01 | $11.32 | 2106 |
| 2025-03-31 | 54.30 | $11.62 | 18700 |
| 2025-03-28 | 52.53 | $11.48 | 43800 |
| 2025-03-27 | 50.73 | $11.62 | 24828 |
| 2025-03-26 | 48.84 | $11.20 | 114300 |
| 2025-03-25 | 46.96 | $11.32 | 2780 |
| 2025-03-24 | 47.68 | $11.36 | 2001 |
| 2025-03-21 | 49.05 | $11.38 | 100900 |
| 2025-03-20 | 50.86 | $11.38 | 1039 |
| 2025-03-19 | 52.77 | $11.39 | 3226 |
| 2025-03-18 | 54.98 | $11.38 | 300 |
| 2025-03-17 | 57.05 | $11.38 | 4926 |
| 2025-03-14 | 59.23 | $11.31 | 11109 |
| 2025-03-13 | 61.52 | $11.36 | — |
| 2025-03-12 | 62.65 | $11.36 | 74023 |
| 2025-03-11 | 63.83 | $11.39 | 5000 |
| 2025-03-10 | 63.63 | $11.39 | 2323 |
| 2025-03-07 | 63.43 | $11.39 | 1002 |
| 2025-03-06 | 63.33 | $11.39 | 2700 |
| 2025-03-05 | 63.21 | $11.39 | 155500 |
| 2025-03-04 | 63.10 | $11.38 | 900 |
| 2025-03-03 | 62.97 | $11.39 | — |
| 2025-02-28 | 62.38 | $11.39 | 301 |
| 2025-02-27 | 61.75 | $11.37 | — |
| 2025-02-26 | 61.23 | $11.37 | — |
| 2025-02-25 | 60.69 | $11.37 | 12129 |
| 2025-02-24 | 60.12 | $11.35 | 29445 |
| 2025-02-21 | 59.52 | $11.35 | — |
| 2025-02-20 | 59.20 | $11.35 | 5405 |
| 2025-02-19 | 58.87 | $11.35 | 5009 |
| 2025-02-18 | 58.52 | $11.30 | — |
| 2025-02-14 | 58.67 | $11.30 | — |
| 2025-02-13 | 58.83 | $11.30 | — |
| 2025-02-12 | 59.00 | $11.30 | — |
| 2025-02-11 | 59.18 | $11.30 | — |
| 2025-02-10 | 59.37 | $11.30 | — |
| 2025-02-07 | 59.57 | $11.30 | 49592 |
| 2025-02-06 | 59.78 | $11.30 | 2004 |
| 2025-02-05 | 60.01 | $11.28 | 50000 |
| 2025-02-04 | 60.43 | $11.28 | — |
| 2025-02-03 | 60.89 | $11.28 | — |
| 2025-01-31 | 61.36 | $11.28 | 607 |
| 2025-01-30 | 61.86 | $11.31 | 601 |
| 2025-01-29 | 61.48 | $11.30 | 600 |
| 2025-01-28 | 61.08 | $11.28 | — |
| 2025-01-27 | 60.84 | $11.28 | 74526 |
| 2025-01-24 | 60.59 | $11.25 | — |
| 2025-01-23 | 61.27 | $11.25 | — |
| 2025-01-22 | 61.99 | $11.25 | 2114 |
| 2025-01-21 | 62.75 | $11.20 | — |
| 2025-01-17 | 64.35 | $11.20 | — |
| 2025-01-16 | 66.03 | $11.20 | 6 |
| 2025-01-15 | 67.79 | $11.20 | 500 |
| 2025-01-14 | 69.65 | $11.25 | 300 |
| 2025-01-13 | 69.47 | $11.21 | — |
| 2025-01-10 | 69.70 | $11.21 | 1540 |
| 2025-01-08 | 69.95 | $11.18 | — |
| 2025-01-07 | 70.69 | $11.18 | — |
| 2025-01-06 | 71.46 | $11.18 | — |
| 2025-01-03 | 72.28 | $11.18 | — |
| 2025-01-02 | 73.15 | $11.18 | 186800 |
| 2024-12-31 | 74.05 | $11.20 | — |
| 2024-12-30 | 73.74 | $11.20 | — |
| 2024-12-27 | 73.40 | $11.20 | — |
| 2024-12-26 | 73.05 | $11.20 | — |
| 2024-12-24 | 72.69 | $11.20 | — |
| 2024-12-23 | 72.30 | $11.20 | — |
| 2024-12-20 | 71.89 | $11.20 | — |
| 2024-12-19 | 71.46 | $11.20 | — |
| 2024-12-18 | 71.01 | $11.20 | — |
| 2024-12-17 | 70.53 | $11.20 | — |
| 2024-12-16 | 70.03 | $11.20 | — |
| 2024-12-13 | 69.50 | $11.20 | — |
| 2024-12-12 | 68.95 | $11.20 | — |
| 2024-12-11 | 68.36 | $11.20 | — |
| 2024-12-10 | 67.75 | $11.20 | 104 |
| 2024-12-09 | 67.10 | $11.20 | — |
| 2024-12-06 | 66.42 | $11.20 | 60100 |
| 2024-12-05 | 65.70 | $11.18 | 3449 |
| 2024-12-04 | 65.02 | $11.17 | 1600 |
| 2024-12-03 | 64.34 | $11.17 | 78032 |
| 2024-12-02 | 63.62 | $11.17 | 53003 |
| 2024-11-29 | 62.87 | $11.05 | — |
| 2024-11-27 | 62.78 | $11.05 | — |
| 2024-11-26 | 62.69 | $11.05 | — |
| 2024-11-25 | 62.60 | $11.05 | 224 |
| 2024-11-22 | 62.50 | $11.03 | — |
| 2024-11-21 | 62.55 | $11.03 | 11200 |
| 2024-11-20 | 62.60 | $11.03 | — |
| 2024-11-19 | 62.73 | $11.03 | — |
| 2024-11-18 | 62.88 | $11.03 | 102000 |
| 2024-11-15 | 63.02 | $10.99 | — |
| 2024-11-14 | 63.50 | $10.99 | — |
| 2024-11-13 | 64.01 | $10.99 | — |
| 2024-11-12 | 64.54 | $10.99 | — |
| 2024-11-11 | 65.10 | $10.99 | — |
| 2024-11-08 | 65.69 | $10.99 | — |
| 2024-11-07 | 66.31 | $10.99 | — |
| 2024-11-06 | 66.96 | $10.99 | — |
| 2024-11-05 | 67.65 | $10.99 | 38378 |
| 2024-11-04 | 68.37 | $10.98 | — |
| 2024-11-01 | 69.19 | $10.98 | — |
| 2024-10-31 | 70.06 | $10.98 | 500 |
| 2024-10-30 | 70.97 | $10.96 | 10145 |
| 2024-10-29 | 72.04 | $10.98 | 32442 |
| 2024-10-28 | 72.62 | $10.91 | — |
| 2024-10-25 | 73.61 | $10.91 | — |
| 2024-10-24 | 74.64 | $10.91 | — |
| 2024-10-23 | 75.73 | $10.91 | — |
| 2024-10-22 | 76.88 | $10.91 | — |
| 2024-10-21 | 78.08 | $10.91 | — |
| 2024-10-18 | 79.35 | $10.91 | — |
| 2024-10-17 | 80.69 | $10.91 | — |
| 2024-10-16 | 82.10 | $10.91 | 7000 |
| 2024-10-15 | 83.58 | $10.99 | — |
| 2024-10-14 | 83.96 | $10.99 | — |
| 2024-10-11 | 84.36 | $10.99 | — |
| 2024-10-10 | 84.78 | $10.99 | — |
| 2024-10-09 | 85.23 | $10.99 | — |
| 2024-10-08 | 85.69 | $10.99 | 42600 |
| 2024-10-07 | 86.19 | $10.91 | 1100 |
| 2024-10-04 | 86.77 | $10.86 | 4000 |
| 2024-10-03 | 87.57 | $10.91 | — |
| 2024-10-02 | 87.56 | $10.91 | — |
| 2024-10-01 | 87.54 | $10.91 | 100 |
| 2024-09-30 | 87.52 | $10.91 | 200 |
| 2024-09-27 | 87.50 | $10.90 | — |
| 2024-09-26 | 87.48 | $10.90 | — |
| 2024-09-25 | 87.47 | $10.90 | — |
| 2024-09-24 | 87.45 | $10.90 | 100 |
| 2024-09-23 | 87.44 | $10.84 | — |
| 2024-09-20 | 87.46 | $10.84 | — |
| 2024-09-19 | 87.49 | $10.84 | 100134 |
| 2024-09-18 | 87.52 | $10.82 | — |
| 2024-09-17 | 87.57 | $10.82 | — |
| 2024-09-16 | 87.62 | $10.82 | — |
| 2024-09-13 | 87.67 | $10.82 | — |
| 2024-09-12 | 87.72 | $10.82 | — |
| 2024-09-11 | 87.78 | $10.82 | — |
| 2024-09-10 | 87.84 | $10.82 | — |
| 2024-09-09 | 87.90 | $10.82 | 100 |
| 2024-09-06 | 87.96 | $10.82 | — |
| 2024-09-05 | 88.03 | $10.82 | 3605 |
| 2024-09-04 | 88.10 | $10.82 | 61000 |
| 2024-09-03 | 88.18 | $10.83 | 59437 |
| 2024-08-30 | 88.26 | $10.84 | — |
| 2024-08-29 | 88.24 | $10.84 | — |
| 2024-08-28 | 88.22 | $10.84 | 3689 |
| 2024-08-27 | 88.19 | $10.81 | — |
| 2024-08-26 | 88.18 | $10.81 | 5323 |
| 2024-08-23 | 88.16 | $10.81 | 616 |
| 2024-08-22 | 88.14 | $10.81 | 7800 |
| 2024-08-21 | 88.08 | $10.81 | 16200 |
| 2024-08-20 | 87.98 | $10.86 | 605 |
| 2024-08-19 | 87.73 | $10.80 | 228100 |
| 2024-08-16 | 87.47 | $10.78 | 4815 |
| 2024-08-15 | 87.19 | $10.79 | 9700 |
| 2024-08-14 | 86.90 | $10.74 | 2826 |
| 2024-08-13 | 86.60 | $10.76 | 105 |
| 2024-08-12 | 86.30 | $10.75 | 5446 |
| 2024-08-09 | 85.97 | $10.81 | 19908 |
| 2024-08-08 | 85.43 | $10.83 | 7147 |
| 2024-08-07 | 84.86 | $11.00 | 6331 |
| 2024-08-06 | 84.28 | $10.80 | 27300 |
| 2024-08-05 | 83.67 | $10.93 | 10300 |
| 2024-08-02 | 83.03 | $10.79 | 95643 |
| 2024-08-01 | 82.47 | $10.73 | 8200 |
| 2024-07-31 | 81.89 | $10.73 | 2700 |
| 2024-07-30 | 81.27 | $10.73 | 700 |
| 2024-07-29 | 80.69 | $10.73 | 3738 |
| 2024-07-26 | 80.08 | $10.72 | 3720 |
| 2024-07-25 | 79.58 | $10.71 | 129 |
| 2024-07-24 | 79.05 | $10.71 | — |
| 2024-07-23 | 78.50 | $10.71 | — |
| 2024-07-22 | 77.92 | $10.71 | 12709 |
| 2024-07-19 | 77.31 | $10.71 | 3838 |
| 2024-07-18 | 76.74 | $10.71 | 4528 |
| 2024-07-17 | 76.07 | $10.71 | 54376 |
| 2024-07-16 | 75.36 | $10.76 | 4953 |
| 2024-07-15 | 74.69 | $10.73 | 5168 |
| 2024-07-12 | 73.99 | $11.00 | 4198 |
| 2024-07-11 | 73.25 | $10.71 | 3703 |
| 2024-07-10 | 72.79 | $10.70 | 163 |
| 2024-07-09 | 72.32 | $10.72 | 3278 |
| 2024-07-08 | 71.78 | $10.74 | 806 |
| 2024-07-05 | 71.17 | $10.75 | 2888 |
| 2024-07-03 | 70.52 | $10.75 | 10254 |
| 2024-07-02 | 69.54 | $10.75 | 45287 |
| 2024-07-01 | 68.57 | $10.70 | 2240 |
| 2024-06-28 | 67.86 | $10.69 | 11613 |
| 2024-06-27 | 67.12 | $10.70 | 13955 |
| 2024-06-26 | 65.93 | $10.67 | 1933 |
| 2024-06-24 | 66.36 | $10.71 | 3571 |
| 2024-06-21 | 66.81 | $10.63 | 131386 |
| 2024-06-20 | 67.68 | $10.64 | 1677 |
| 2024-06-18 | 68.40 | $10.65 | 233244 |
| 2024-06-17 | 68.30 | $10.64 | 658084 |
| 2024-06-14 | 68.20 | $10.64 | 7510 |
| 2024-06-13 | 68.13 | $10.65 | 154598 |
| 2024-06-12 | 68.06 | $10.65 | 12190 |
| 2024-06-11 | 68.05 | $10.65 | 215593 |
| 2024-06-10 | 68.05 | $10.70 | 2512 |
| 2024-06-07 | 66.79 | $10.80 | 8251 |
| 2024-06-05 | 65.46 | $10.63 | 1769 |
| 2024-06-04 | 64.27 | $10.63 | 262 |
| 2024-05-31 | 63.05 | $10.64 | 2613 |
| 2024-05-30 | 61.76 | $10.64 | 2159 |
| 2024-05-29 | 60.40 | $10.61 | 857 |
| 2024-05-28 | 59.03 | $10.60 | 325 |
| 2024-05-24 | 57.61 | $10.60 | 3856 |
| 2024-05-22 | 56.12 | $10.59 | 1857 |
| 2024-05-21 | 54.68 | $10.59 | 695 |
| 2024-05-20 | 53.17 | $10.59 | 6509 |
| 2024-05-16 | 51.58 | $10.59 | 1201 |
| 2024-05-15 | 50.81 | $10.60 | 7403 |
| 2024-05-13 | 50.10 | $10.59 | 62 |
| 2024-05-09 | 49.46 | $10.59 | 62 |
| 2024-05-08 | 48.78 | $10.59 | 332 |
| 2024-05-07 | 48.07 | $10.59 | 4088 |
| 2024-05-06 | 47.32 | $10.57 | 824 |
| 2024-04-30 | 46.72 | $10.57 | 950 |
| 2024-04-25 | 46.10 | $10.55 | 2713 |
| 2024-04-24 | 45.65 | $10.56 | 1730 |
| 2024-04-16 | 44.79 | $10.57 | 168180 |
| 2024-04-10 | 43.88 | $10.53 | 6577 |
| 2024-04-09 | 43.22 | $10.54 | 750796 |
| 2024-04-08 | 42.53 | $10.53 | 7144 |
| 2024-04-05 | 42.17 | $10.54 | 62607 |
| 2024-04-04 | 41.78 | $10.53 | 61562 |
| 2024-04-03 | 41.38 | $10.53 | 22810 |
| 2024-04-01 | 41.22 | $10.51 | 2045 |
| 2024-03-28 | 41.20 | $10.50 | 1406 |
| 2024-03-26 | 41.49 | $10.50 | 2600 |
| 2024-03-21 | 41.81 | $10.50 | 22873 |
| 2024-03-20 | 42.13 | $10.51 | 1970 |
| 2024-03-19 | 42.48 | $10.50 | 5578 |
| 2024-03-18 | 42.84 | $10.48 | 3025 |
| 2024-03-15 | 43.52 | $10.48 | 12400 |
| 2024-03-14 | 44.23 | $10.49 | 150162 |
| 2024-03-11 | 45.30 | $10.49 | 576 |
| 2024-03-08 | 45.84 | $10.45 | 220 |
| 2024-03-07 | 46.91 | $10.45 | 428 |
| 2024-03-06 | 48.22 | $10.47 | 17563 |
| 2024-03-05 | 48.96 | $10.48 | 17200 |
| 2024-03-04 | 49.91 | $10.44 | 884 |
| 2024-03-01 | 51.77 | $10.44 | 600 |
| 2024-02-29 | 53.72 | $10.41 | 2092 |
| 2024-02-28 | 56.47 | $10.44 | 1554 |
| 2024-02-27 | 58.38 | $10.44 | 1246 |
| 2024-02-26 | 60.40 | $10.44 | 5361 |
| 2024-02-23 | 62.52 | $10.45 | 1038 |
| 2024-02-22 | 64.33 | $10.47 | — |
| 2024-02-21 | 65.25 | $10.47 | — |
| 2024-02-20 | 66.23 | $10.47 | — |
| 2024-02-16 | 67.26 | $10.47 | — |
| 2024-02-15 | 68.34 | $10.47 | — |
| 2024-02-14 | 69.47 | $10.47 | — |
| 2024-02-13 | 70.67 | $10.47 | — |
| 2024-02-12 | 71.93 | $10.47 | — |
| 2024-02-09 | 73.26 | $10.47 | 1760 |
| 2024-02-08 | 74.66 | $10.47 | — |
| 2024-02-07 | 75.35 | $10.47 | 690 |
| 2024-02-06 | 76.08 | $10.45 | — |
| 2024-02-05 | 77.05 | $10.45 | 1720 |
| 2024-02-02 | 78.07 | $10.47 | — |
| 2024-02-01 | 78.32 | $10.47 | 367820 |
| 2024-01-31 | 78.59 | $10.45 | 1404 |
| 2024-01-30 | 79.01 | $10.45 | 25249 |
| 2024-01-29 | 79.45 | $10.46 | 91450 |
| 2024-01-26 | 79.91 | $10.46 | 2700 |
| 2024-01-25 | 80.01 | $10.44 | 150182 |
| 2024-01-24 | 80.21 | $10.43 | — |
| 2024-01-23 | 80.48 | $10.43 | — |
| 2024-01-22 | 80.77 | $10.43 | 16588 |
| 2024-01-19 | 81.07 | $10.42 | — |
| 2024-01-18 | 81.44 | $10.42 | 4473 |
| 2024-01-17 | 81.83 | $10.41 | — |
| 2024-01-16 | 82.29 | $10.41 | 4180 |
| 2024-01-12 | 82.77 | $10.41 | 1304 |
| 2024-01-11 | 83.28 | $10.42 | — |
| 2024-01-10 | 83.51 | $10.42 | — |
| 2024-01-09 | 83.76 | $10.42 | — |
| 2024-01-08 | 84.01 | $10.42 | 598 |
| 2024-01-05 | 84.29 | $10.40 | — |
| 2024-01-04 | 84.63 | $10.40 | — |
| 2024-01-03 | 85.00 | $10.40 | — |
| 2024-01-02 | 85.39 | $10.40 | 49000 |
| 2023-12-29 | 85.80 | $10.39 | — |
| 2023-12-28 | 86.25 | $10.39 | — |
| 2023-12-27 | 86.73 | $10.39 | 681 |
| 2023-12-26 | 87.24 | $10.38 | — |
| 2023-12-22 | 87.80 | $10.38 | 11203 |
| 2023-12-21 | 88.39 | $10.37 | 6679 |
| 2023-12-20 | 89.01 | $10.37 | — |
| 2023-12-19 | 89.68 | $10.37 | 878 |
| 2023-12-18 | 90.39 | $10.42 | 138 |
| 2023-12-15 | 90.30 | $10.37 | 24029 |
| 2023-12-14 | 90.24 | $10.37 | 10506 |
| 2023-12-13 | 90.18 | $10.38 | 5233 |
| 2023-12-12 | 90.11 | $10.37 | 7841 |
| 2023-12-11 | 90.05 | $10.36 | 5013 |
| 2023-12-08 | 89.99 | $10.35 | — |
| 2023-12-07 | 89.94 | $10.35 | 38239 |
| 2023-12-06 | 89.88 | $10.35 | — |
| 2023-12-05 | 89.69 | $10.35 | 4170 |
| 2023-12-04 | 89.48 | $10.35 | — |
| 2023-12-01 | 89.26 | $10.35 | 23210 |
| 2023-11-30 | 89.02 | $10.34 | 1423 |
| 2023-11-29 | 88.78 | $10.33 | 423032 |
| 2023-11-28 | 88.53 | $10.32 | 126039 |
| 2023-11-27 | 88.27 | $10.33 | 210 |
| 2023-11-24 | 88.00 | $10.33 | — |
| 2023-11-22 | 87.72 | $10.33 | 1041 |
| 2023-11-21 | 87.42 | $10.32 | 116301 |
| 2023-11-20 | 87.11 | $10.33 | 1009 |
| 2023-11-17 | 86.69 | $10.32 | 2000 |
| 2023-11-16 | 86.26 | $10.32 | 1140 |
| 2023-11-15 | 85.80 | $10.33 | 689 |
| 2023-11-14 | 85.25 | $10.33 | — |
| 2023-11-13 | 84.66 | $10.33 | 680 |
| 2023-11-10 | 84.04 | $10.32 | — |
| 2023-11-09 | 83.40 | $10.32 | — |
| 2023-11-08 | 82.72 | $10.32 | 3801 |
| 2023-11-07 | 82.00 | $10.31 | 2575 |
| 2023-11-06 | 81.25 | $10.31 | 210 |
| 2023-11-03 | 80.47 | $10.30 | — |
| 2023-11-02 | 79.64 | $10.30 | — |
| 2023-11-01 | 78.77 | $10.30 | 1895 |
| 2023-10-31 | 77.86 | $10.31 | 10343 |
| 2023-10-30 | 76.89 | $10.30 | 147 |
| 2023-10-27 | 75.88 | $10.30 | — |
| 2023-10-26 | 74.81 | $10.30 | — |
| 2023-10-25 | 73.69 | $10.30 | — |
| 2023-10-24 | 72.51 | $10.30 | 3422 |
| 2023-10-23 | 71.26 | $10.30 | 3240 |
| 2023-10-20 | 69.96 | $10.29 | — |
| 2023-10-19 | 68.58 | $10.29 | — |
| 2023-10-18 | 67.13 | $10.29 | 1090 |
| 2023-10-17 | 65.61 | $10.28 | 434 |
| 2023-10-16 | 64.01 | $10.35 | — |
| 2023-10-13 | 62.13 | $10.35 | — |
| 2023-10-12 | 60.16 | $10.35 | — |
| 2023-10-11 | 58.08 | $10.35 | — |
| 2023-10-10 | 55.89 | $10.35 | — |
| 2023-10-09 | 53.59 | $10.35 | — |
| 2023-10-06 | 51.17 | $10.35 | — |
| 2023-10-05 | 48.62 | $10.35 | — |
| 2023-10-04 | 45.93 | $10.35 | — |
| 2023-10-03 | 43.10 | $10.35 | — |
| 2023-10-02 | 40.13 | $10.35 | — |
| 2023-09-29 | 37.00 | $10.35 | — |
| 2023-09-28 | 33.70 | $10.35 | — |
| 2023-09-27 | 30.23 | $10.35 | — |
| 2023-09-26 | 26.58 | $10.35 | 405 |
| 2023-09-25 | 22.73 | $10.49 | 612 |
| 2023-09-22 | 18.68 | $10.30 | 100 |
| 2023-09-21 | 14.42 | $10.24 | 278 |
| 2023-09-20 | 9.94 | $10.27 | 361 |
| 2023-09-19 | 5.22 | $10.24 | 100 |
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