Is CAMP4 Therapeutics Corporation (CAMP) a Buy, Sell, or Hold?
Enter your email address below for free access to our CAMP4 Therapeutics Corporation (CAMP) research center and poll results.
NASDAQ : CAMP
CAMP4 Therapeutics Corporation
$3.71 USD
-$0.19 (-4.87%)
- Volume
- 355.4K
- Average Volume
- 172.93K
- Market Capitalization
- $78.8M
- P/E Ratio
- -1.63
- Dividend Yield
- 0.00%
- Price Target
- $6.50
- Year High
- $7.75
- Year Low
- $1.32
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $6.15
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.24
2026-07-17
Close Price
$3.71
Vol: 355546
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.47
Average
4.09
Maximum
10.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.24 | $3.71 | 355546 |
| 2026-07-16 | 4.26 | $3.90 | 165642 |
| 2026-07-15 | 4.27 | $4.21 | 121900 |
| 2026-07-14 | 4.26 | $4.45 | 164447 |
| 2026-07-13 | 4.24 | $4.50 | 108129 |
| 2026-07-10 | 4.23 | $4.33 | 355744 |
| 2026-07-09 | 4.23 | $4.34 | 187400 |
| 2026-07-08 | 4.21 | $4.19 | 166600 |
| 2026-07-07 | 4.21 | $4.40 | 173330 |
| 2026-07-06 | 4.19 | $4.28 | 163000 |
| 2026-07-02 | 4.20 | $4.43 | 114974 |
| 2026-07-01 | 4.18 | $4.34 | 146139 |
| 2026-06-30 | 4.16 | $4.37 | 215900 |
| 2026-06-29 | 4.15 | $4.44 | 157300 |
| 2026-06-26 | 4.15 | $4.20 | 3.4M |
| 2026-06-25 | 4.16 | $3.92 | 238800 |
| 2026-06-24 | 4.17 | $4.03 | 208944 |
| 2026-06-23 | 4.18 | $4.36 | 110500 |
| 2026-06-22 | 4.19 | $4.20 | 116116 |
| 2026-06-18 | 4.20 | $4.13 | 161145 |
| 2026-06-17 | 4.21 | $4.14 | 197566 |
| 2026-06-16 | 4.21 | $4.13 | 867458 |
| 2026-06-15 | 4.24 | $3.96 | 88400 |
| 2026-06-12 | 4.25 | $4.19 | 41032 |
| 2026-06-11 | 4.26 | $4.22 | 60245 |
| 2026-06-10 | 4.28 | $4.34 | 181389 |
| 2026-06-09 | 4.29 | $4.01 | 60027 |
| 2026-06-08 | 4.30 | $4.09 | 77821 |
| 2026-06-05 | 4.32 | $4.11 | 68957 |
| 2026-06-04 | 4.33 | $4.30 | 61925 |
| 2026-06-03 | 4.32 | $4.17 | 48448 |
| 2026-06-02 | 4.31 | $3.98 | 88545 |
| 2026-06-01 | 4.31 | $4.04 | 81800 |
| 2026-05-29 | 4.31 | $4.39 | 50910 |
| 2026-05-28 | 4.30 | $4.49 | 93729 |
| 2026-05-27 | 4.27 | $4.21 | 63972 |
| 2026-05-26 | 4.28 | $4.10 | 113140 |
| 2026-05-22 | 4.29 | $4.51 | 76200 |
| 2026-05-21 | 4.29 | $4.40 | 60700 |
| 2026-05-20 | 4.29 | $4.50 | 31403 |
| 2026-05-19 | 4.29 | $4.15 | 47345 |
| 2026-05-18 | 4.32 | $4.56 | 43500 |
| 2026-05-15 | 4.32 | $4.31 | 34800 |
| 2026-05-14 | 4.32 | $4.38 | 37200 |
| 2026-05-13 | 4.33 | $4.50 | 373818 |
| 2026-05-12 | 4.33 | $4.50 | 146900 |
| 2026-05-11 | 4.34 | $4.40 | 81383 |
| 2026-05-08 | 4.35 | $4.46 | 35700 |
| 2026-05-07 | 4.35 | $4.34 | 46500 |
| 2026-05-06 | 4.36 | $4.06 | 31845 |
| 2026-05-05 | 4.38 | $3.98 | 86944 |
| 2026-05-04 | 4.42 | $3.86 | 42978 |
| 2026-05-01 | 4.45 | $4.05 | 104300 |
| 2026-04-30 | 4.47 | $4.17 | 57100 |
| 2026-04-29 | 4.48 | $4.01 | 59010 |
| 2026-04-28 | 4.50 | $4.27 | 47029 |
| 2026-04-27 | 4.49 | $4.44 | 102504 |
| 2026-04-24 | 4.48 | $4.44 | 85709 |
| 2026-04-23 | 4.49 | $4.44 | 29315 |
| 2026-04-22 | 4.50 | $4.56 | 68300 |
| 2026-04-21 | 4.50 | $4.62 | 22547 |
| 2026-04-20 | 4.51 | $4.51 | 70535 |
| 2026-04-17 | 4.53 | $4.49 | 150727 |
| 2026-04-16 | 4.56 | $4.50 | 86800 |
| 2026-04-15 | 4.61 | $4.59 | 157128 |
| 2026-04-14 | 4.65 | $4.52 | 82429 |
| 2026-04-13 | 4.70 | $4.64 | 33931 |
| 2026-04-10 | 4.74 | $4.49 | 60986 |
| 2026-04-09 | 4.79 | $4.49 | 35942 |
| 2026-04-08 | 4.84 | $4.58 | 39100 |
| 2026-04-07 | 4.91 | $4.65 | 182600 |
| 2026-04-06 | 5.00 | $4.49 | 69100 |
| 2026-04-02 | 4.98 | $4.47 | 38013 |
| 2026-04-01 | 4.99 | $4.46 | 31900 |
| 2026-03-31 | 4.97 | $4.41 | 102464 |
| 2026-03-30 | 4.94 | $4.00 | 112523 |
| 2026-03-27 | 4.97 | $4.31 | 59700 |
| 2026-03-26 | 4.97 | $4.56 | 113900 |
| 2026-03-25 | 4.97 | $4.75 | 105305 |
| 2026-03-24 | 4.96 | $4.53 | 100533 |
| 2026-03-23 | 4.96 | $4.69 | 118540 |
| 2026-03-20 | 4.96 | $5.00 | 372843 |
| 2026-03-19 | 4.92 | $5.16 | 96000 |
| 2026-03-18 | 4.89 | $5.33 | 68709 |
| 2026-03-17 | 4.82 | $5.55 | 152830 |
| 2026-03-16 | 4.75 | $5.48 | 172746 |
| 2026-03-13 | 4.67 | $5.41 | 107600 |
| 2026-03-12 | 4.61 | $5.38 | 174800 |
| 2026-03-11 | 4.58 | $5.60 | 377408 |
| 2026-03-10 | 4.53 | $6.05 | 471916 |
| 2026-03-09 | 4.44 | $6.28 | 5.9M |
| 2026-03-06 | 4.32 | $4.20 | 36211 |
| 2026-03-05 | 4.29 | $4.59 | 90940 |
| 2026-03-04 | 4.24 | $4.08 | 39300 |
| 2026-03-03 | 4.21 | $3.94 | 69607 |
| 2026-03-02 | 4.20 | $4.42 | 31919 |
| 2026-02-27 | 4.17 | $4.49 | 25624 |
| 2026-02-26 | 4.14 | $4.49 | 21619 |
| 2026-02-25 | 4.11 | $4.45 | 37917 |
| 2026-02-24 | 4.08 | $4.70 | 62223 |
| 2026-02-23 | 4.02 | $4.52 | 37000 |
| 2026-02-20 | 3.99 | $4.34 | 69100 |
| 2026-02-19 | 4.01 | $4.45 | 54120 |
| 2026-02-18 | 4.01 | $4.01 | 38940 |
| 2026-02-17 | 4.03 | $4.06 | 40019 |
| 2026-02-13 | 4.11 | $3.85 | 42000 |
| 2026-02-12 | 4.21 | $4.39 | 34804 |
| 2026-02-11 | 4.28 | $4.68 | 85600 |
| 2026-02-10 | 4.35 | $4.54 | 79300 |
| 2026-02-09 | 4.43 | $4.33 | 54827 |
| 2026-02-06 | 4.51 | $3.84 | 40900 |
| 2026-02-05 | 4.63 | $3.59 | 48529 |
| 2026-02-04 | 4.76 | $3.54 | 94100 |
| 2026-02-03 | 4.88 | $3.60 | 67418 |
| 2026-02-02 | 5.00 | $3.78 | 25100 |
| 2026-01-30 | 5.11 | $3.70 | 106600 |
| 2026-01-29 | 5.23 | $3.87 | 41200 |
| 2026-01-28 | 5.33 | $4.00 | 39541 |
| 2026-01-27 | 5.43 | $3.83 | 68828 |
| 2026-01-26 | 5.54 | $3.44 | 153100 |
| 2026-01-23 | 5.66 | $4.01 | 143900 |
| 2026-01-22 | 5.76 | $4.67 | 128100 |
| 2026-01-21 | 5.83 | $4.50 | 92505 |
| 2026-01-20 | 5.92 | $4.44 | 138489 |
| 2026-01-16 | 6.01 | $5.62 | 105200 |
| 2026-01-15 | 6.08 | $5.78 | 54500 |
| 2026-01-14 | 6.14 | $5.92 | 73700 |
| 2026-01-13 | 6.19 | $6.06 | 70100 |
| 2026-01-12 | 6.21 | $6.04 | 72638 |
| 2026-01-09 | 6.21 | $5.93 | 213000 |
| 2026-01-08 | 6.20 | $6.20 | 167315 |
| 2026-01-07 | 6.12 | $6.20 | 260500 |
| 2026-01-06 | 5.99 | $5.99 | 67200 |
| 2026-01-05 | 5.85 | $5.99 | 68249 |
| 2026-01-02 | 5.72 | $6.00 | 107739 |
| 2025-12-31 | 5.58 | $6.13 | 150800 |
| 2025-12-30 | 5.44 | $5.89 | 69221 |
| 2025-12-29 | 5.31 | $5.99 | 65792 |
| 2025-12-26 | 5.20 | $5.96 | 93651 |
| 2025-12-24 | 5.08 | $5.92 | 206600 |
| 2025-12-23 | 4.96 | $5.94 | 86100 |
| 2025-12-22 | 4.83 | $6.00 | 142926 |
| 2025-12-19 | 4.67 | $6.38 | 1.8M |
| 2025-12-18 | 4.53 | $6.21 | 691346 |
| 2025-12-17 | 4.40 | $7.13 | 580635 |
| 2025-12-16 | 4.24 | $7.01 | 398016 |
| 2025-12-15 | 4.09 | $6.75 | 562321 |
| 2025-12-12 | 3.96 | $6.49 | 242804 |
| 2025-12-11 | 3.85 | $6.01 | 217437 |
| 2025-12-10 | 3.77 | $5.72 | 377200 |
| 2025-12-09 | 3.69 | $4.60 | 212600 |
| 2025-12-08 | 3.67 | $3.65 | 165117 |
| 2025-12-05 | 3.70 | $3.25 | 67500 |
| 2025-12-04 | 3.76 | $3.39 | 52700 |
| 2025-12-03 | 3.80 | $3.25 | 56836 |
| 2025-12-02 | 3.82 | $3.31 | 48526 |
| 2025-12-01 | 3.85 | $3.24 | 81953 |
| 2025-11-28 | 3.90 | $3.80 | 37700 |
| 2025-11-26 | 3.91 | $3.62 | 59522 |
| 2025-11-25 | 3.92 | $3.38 | 65400 |
| 2025-11-24 | 3.95 | $3.33 | 146700 |
| 2025-11-21 | 3.98 | $2.90 | 201400 |
| 2025-11-20 | 4.02 | $3.51 | 73947 |
| 2025-11-19 | 4.02 | $3.71 | 44504 |
| 2025-11-18 | 4.00 | $3.95 | 52400 |
| 2025-11-17 | 3.97 | $3.99 | 72908 |
| 2025-11-14 | 3.93 | $4.10 | 54512 |
| 2025-11-13 | 3.87 | $4.27 | 57065 |
| 2025-11-12 | 3.81 | $4.39 | 52438 |
| 2025-11-11 | 3.77 | $4.13 | 64443 |
| 2025-11-10 | 3.73 | $4.16 | 71366 |
| 2025-11-07 | 3.70 | $4.25 | 311867 |
| 2025-11-06 | 3.68 | $4.45 | 122393 |
| 2025-11-05 | 3.64 | $4.16 | 114351 |
| 2025-11-04 | 3.61 | $3.77 | 71600 |
| 2025-11-03 | 3.59 | $3.94 | 70438 |
| 2025-10-31 | 3.56 | $4.16 | 44004 |
| 2025-10-30 | 3.51 | $4.03 | 78000 |
| 2025-10-29 | 3.45 | $3.86 | 55900 |
| 2025-10-28 | 3.41 | $3.91 | 119087 |
| 2025-10-27 | 3.36 | $3.90 | 101883 |
| 2025-10-24 | 3.32 | $3.72 | 66289 |
| 2025-10-23 | 3.28 | $3.48 | 71835 |
| 2025-10-22 | 3.26 | $3.33 | 65949 |
| 2025-10-21 | 3.23 | $3.41 | 109800 |
| 2025-10-20 | 3.19 | $3.19 | 55900 |
| 2025-10-17 | 3.17 | $2.93 | 86300 |
| 2025-10-16 | 3.13 | $3.11 | 143947 |
| 2025-10-15 | 3.10 | $3.44 | 150129 |
| 2025-10-14 | 3.06 | $3.38 | 160223 |
| 2025-10-13 | 3.03 | $3.62 | 137418 |
| 2025-10-10 | 2.98 | $3.71 | 146046 |
| 2025-10-09 | 2.96 | $3.79 | 198300 |
| 2025-10-08 | 2.91 | $3.54 | 136132 |
| 2025-10-07 | 2.87 | $3.29 | 196697 |
| 2025-10-06 | 2.81 | $3.45 | 249616 |
| 2025-10-03 | 2.72 | $3.03 | 102291 |
| 2025-10-02 | 2.64 | $2.98 | 345718 |
| 2025-10-01 | 2.57 | $2.95 | 59600 |
| 2025-09-30 | 2.49 | $3.00 | 84417 |
| 2025-09-29 | 2.42 | $3.07 | 171832 |
| 2025-09-26 | 2.34 | $2.98 | 175600 |
| 2025-09-25 | 2.26 | $3.00 | 238308 |
| 2025-09-24 | 2.19 | $2.79 | 181605 |
| 2025-09-23 | 2.13 | $2.52 | 161049 |
| 2025-09-22 | 2.08 | $2.75 | 277838 |
| 2025-09-19 | 2.02 | $2.28 | 297517 |
| 2025-09-18 | 1.98 | $2.50 | 223300 |
| 2025-09-17 | 1.94 | $2.59 | 116100 |
| 2025-09-16 | 1.89 | $2.77 | 491700 |
| 2025-09-15 | 1.85 | $2.65 | 549600 |
| 2025-09-12 | 1.80 | $3.25 | 1.3M |
| 2025-09-11 | 1.71 | $2.78 | 938800 |
| 2025-09-10 | 1.65 | $2.79 | 40.1M |
| 2025-09-09 | 1.58 | $1.99 | 322006 |
| 2025-09-08 | 1.54 | $1.65 | 301100 |
| 2025-09-05 | 1.53 | $1.52 | 20400 |
| 2025-09-04 | 1.53 | $1.48 | 29100 |
| 2025-09-03 | 1.53 | $1.41 | 103918 |
| 2025-09-02 | 1.54 | $1.56 | 36600 |
| 2025-08-29 | 1.55 | $1.52 | 71003 |
| 2025-08-28 | 1.55 | $1.48 | 39604 |
| 2025-08-27 | 1.56 | $1.51 | 61500 |
| 2025-08-26 | 1.57 | $1.53 | 48132 |
| 2025-08-25 | 1.58 | $1.56 | 62648 |
| 2025-08-22 | 1.59 | $1.55 | 58697 |
| 2025-08-21 | 1.60 | $1.59 | 47224 |
| 2025-08-20 | 1.61 | $1.54 | 114120 |
| 2025-08-19 | 1.62 | $1.71 | 157123 |
| 2025-08-18 | 1.62 | $1.86 | 287500 |
| 2025-08-15 | 1.61 | $1.67 | 388006 |
| 2025-08-14 | 1.60 | $1.55 | 311300 |
| 2025-08-13 | 1.61 | $1.46 | 53200 |
| 2025-08-12 | 1.61 | $1.38 | 44181 |
| 2025-08-11 | 1.61 | $1.36 | 98900 |
| 2025-08-08 | 1.62 | $1.43 | 14203 |
| 2025-08-07 | 1.62 | $1.43 | 18800 |
| 2025-08-06 | 1.63 | $1.52 | 86547 |
| 2025-08-05 | 1.63 | $1.67 | 22800 |
| 2025-08-04 | 1.62 | $1.64 | 31306 |
| 2025-08-01 | 1.61 | $1.65 | 75900 |
| 2025-07-31 | 1.59 | $1.63 | 16203 |
| 2025-07-30 | 1.58 | $1.65 | 39600 |
| 2025-07-29 | 1.57 | $1.67 | 94957 |
| 2025-07-28 | 1.55 | $1.74 | 72851 |
| 2025-07-25 | 1.54 | $1.81 | 81740 |
| 2025-07-24 | 1.53 | $1.92 | 184453 |
| 2025-07-23 | 1.51 | $1.69 | 56339 |
| 2025-07-22 | 1.51 | $1.67 | 32416 |
| 2025-07-21 | 1.50 | $1.59 | 95922 |
| 2025-07-18 | 1.49 | $1.59 | 44300 |
| 2025-07-17 | 1.48 | $1.66 | 306639 |
| 2025-07-16 | 1.47 | $1.51 | 113903 |
| 2025-07-15 | 1.47 | $1.44 | 59817 |
| 2025-07-14 | 1.47 | $1.47 | 73226 |
| 2025-07-11 | 1.48 | $1.50 | 62000 |
| 2025-07-10 | 1.48 | $1.54 | 120045 |
| 2025-07-09 | 1.49 | $1.52 | 117578 |
| 2025-07-08 | 1.51 | $1.45 | 68700 |
| 2025-07-07 | 1.53 | $1.41 | 96704 |
| 2025-07-03 | 1.56 | $1.43 | 51400 |
| 2025-07-02 | 1.58 | $1.35 | 45400 |
| 2025-07-01 | 1.61 | $1.35 | 72092 |
| 2025-06-30 | 1.64 | $1.45 | 136226 |
| 2025-06-27 | 1.67 | $1.52 | 979525 |
| 2025-06-26 | 1.70 | $1.49 | 42200 |
| 2025-06-25 | 1.73 | $1.56 | 66273 |
| 2025-06-24 | 1.75 | $1.65 | 151608 |
| 2025-06-23 | 1.76 | $1.57 | 171000 |
| 2025-06-20 | 1.79 | $1.40 | 151104 |
| 2025-06-18 | 1.82 | $1.37 | 38200 |
| 2025-06-17 | 1.86 | $1.39 | 87606 |
| 2025-06-16 | 1.90 | $1.45 | 104542 |
| 2025-06-13 | 1.94 | $1.54 | 86114 |
| 2025-06-12 | 1.97 | $1.58 | 68566 |
| 2025-06-11 | 1.98 | $1.65 | 97300 |
| 2025-06-10 | 2.00 | $1.76 | 97100 |
| 2025-06-09 | 2.02 | $1.82 | 82600 |
| 2025-06-06 | 2.03 | $1.92 | 47700 |
| 2025-06-05 | 2.05 | $1.86 | 46334 |
| 2025-06-04 | 2.06 | $1.90 | 88900 |
| 2025-06-03 | 2.08 | $1.94 | 96334 |
| 2025-06-02 | 2.08 | $2.00 | 62664 |
| 2025-05-30 | 2.08 | $1.98 | 69034 |
| 2025-05-29 | 2.07 | $2.08 | 114739 |
| 2025-05-28 | 2.06 | $2.09 | 684935 |
| 2025-05-27 | 2.04 | $1.99 | 495000 |
| 2025-05-23 | 2.03 | $2.00 | 193951 |
| 2025-05-22 | 2.04 | $2.01 | 85531 |
| 2025-05-21 | 2.04 | $1.98 | 274967 |
| 2025-05-20 | 2.04 | $2.23 | 127897 |
| 2025-05-19 | 2.02 | $2.19 | 115502 |
| 2025-05-16 | 2.01 | $2.30 | 173333 |
| 2025-05-15 | 1.99 | $2.10 | 125800 |
| 2025-05-14 | 1.97 | $1.86 | 185726 |
| 2025-05-13 | 1.97 | $2.02 | 69400 |
| 2025-05-12 | 1.96 | $2.10 | 155726 |
| 2025-05-09 | 1.95 | $2.13 | 117313 |
| 2025-05-08 | 1.95 | $2.14 | 291607 |
| 2025-05-07 | 1.95 | $2.19 | 456600 |
| 2025-05-06 | 1.95 | $2.32 | 11.6M |
| 2025-05-05 | 1.97 | $1.92 | 680100 |
| 2025-05-02 | 2.02 | $1.95 | 31829 |
| 2025-05-01 | 2.08 | $1.88 | 56700 |
| 2025-04-30 | 2.16 | $1.77 | 45500 |
| 2025-04-29 | 2.27 | $1.75 | 42800 |
| 2025-04-28 | 2.38 | $1.85 | 57223 |
| 2025-04-25 | 2.50 | $2.05 | 17000 |
| 2025-04-24 | 2.62 | $1.99 | 14700 |
| 2025-04-23 | 2.77 | $1.98 | 44300 |
| 2025-04-22 | 2.93 | $1.95 | 28483 |
| 2025-04-21 | 3.09 | $1.90 | 58629 |
| 2025-04-17 | 3.26 | $1.98 | 63300 |
| 2025-04-16 | 3.41 | $1.62 | 41221 |
| 2025-04-15 | 3.61 | $1.85 | 174342 |
| 2025-04-14 | 3.79 | $1.78 | 42159 |
| 2025-04-11 | 3.97 | $2.00 | 38808 |
| 2025-04-10 | 4.15 | $2.10 | 27731 |
| 2025-04-09 | 4.31 | $2.14 | 46020 |
| 2025-04-08 | 4.47 | $2.31 | 29400 |
| 2025-04-07 | 4.63 | $2.60 | 35983 |
| 2025-04-04 | 4.71 | $3.03 | 28800 |
| 2025-04-03 | 4.77 | $3.09 | 27200 |
| 2025-04-02 | 4.84 | $3.53 | 29929 |
| 2025-04-01 | 4.91 | $3.86 | 13539 |
| 2025-03-31 | 4.94 | $4.00 | 38000 |
| 2025-03-28 | 4.98 | $4.29 | 19908 |
| 2025-03-27 | 5.01 | $4.42 | 16500 |
| 2025-03-26 | 4.97 | $4.92 | 40900 |
| 2025-03-25 | 4.98 | $5.15 | 8202 |
| 2025-03-24 | 4.96 | $5.29 | 19000 |
| 2025-03-21 | 4.94 | $5.26 | 76454 |
| 2025-03-20 | 4.92 | $5.00 | 14162 |
| 2025-03-19 | 4.91 | $5.49 | 77400 |
| 2025-03-18 | 4.88 | $5.51 | 9200 |
| 2025-03-17 | 4.84 | $5.37 | 16018 |
| 2025-03-14 | 4.82 | $5.55 | 10200 |
| 2025-03-13 | 4.77 | $5.46 | 23917 |
| 2025-03-12 | 4.72 | $5.28 | 22300 |
| 2025-03-11 | 4.69 | $5.49 | 58390 |
| 2025-03-10 | 4.64 | $4.19 | 20947 |
| 2025-03-07 | 4.65 | $4.19 | 9764 |
| 2025-03-06 | 4.68 | $4.58 | 14000 |
| 2025-03-05 | 4.71 | $4.83 | 12915 |
| 2025-03-04 | 4.72 | $4.49 | 15339 |
| 2025-03-03 | 4.72 | $4.74 | 23700 |
| 2025-02-28 | 4.72 | $4.91 | 54500 |
| 2025-02-27 | 4.77 | $3.75 | 57530 |
| 2025-02-26 | 4.83 | $5.11 | 39935 |
| 2025-02-25 | 4.82 | $4.76 | 14200 |
| 2025-02-24 | 4.84 | $4.84 | 10200 |
| 2025-02-21 | 4.85 | $4.81 | 12040 |
| 2025-02-20 | 4.88 | $4.83 | 8510 |
| 2025-02-19 | 4.93 | $4.81 | 16983 |
| 2025-02-18 | 5.02 | $4.75 | 25300 |
| 2025-02-14 | 5.01 | $5.10 | 32419 |
| 2025-02-13 | 4.98 | $4.52 | 16700 |
| 2025-02-12 | 4.97 | $4.47 | 23700 |
| 2025-02-11 | 4.94 | $4.56 | 12500 |
| 2025-02-10 | 4.91 | $4.51 | 23035 |
| 2025-02-07 | 4.88 | $4.37 | 25900 |
| 2025-02-06 | 4.89 | $4.82 | 43200 |
| 2025-02-05 | 4.88 | $5.18 | 35600 |
| 2025-02-04 | 4.84 | $5.03 | 31712 |
| 2025-02-03 | 4.84 | $4.44 | 66600 |
| 2025-01-31 | 4.86 | $4.81 | 121700 |
| 2025-01-30 | 4.88 | $5.90 | 91884 |
| 2025-01-29 | 4.86 | $4.97 | 37700 |
| 2025-01-28 | 4.88 | $4.98 | 25100 |
| 2025-01-27 | 4.96 | $5.06 | 66737 |
| 2025-01-24 | 5.05 | $5.11 | 23000 |
| 2025-01-23 | 5.17 | $5.44 | 55726 |
| 2025-01-22 | 5.16 | $5.80 | 139903 |
| 2025-01-21 | 5.14 | $6.54 | 327515 |
| 2025-01-17 | 5.05 | $4.62 | 22314 |
| 2025-01-16 | 5.11 | $4.45 | 57700 |
| 2025-01-15 | 5.21 | $4.41 | 58500 |
| 2025-01-14 | 5.37 | $3.74 | 50952 |
| 2025-01-13 | 5.63 | $3.95 | 113924 |
| 2025-01-10 | 5.85 | $4.06 | 192772 |
| 2025-01-08 | 6.07 | $4.45 | 38216 |
| 2025-01-07 | 6.29 | $4.58 | 71900 |
| 2025-01-06 | 6.46 | $4.50 | 63912 |
| 2025-01-03 | 6.72 | $4.95 | 64533 |
| 2025-01-02 | 6.77 | $4.93 | 65300 |
| 2024-12-31 | 6.77 | $5.22 | 28700 |
| 2024-12-30 | 6.76 | $5.41 | 93700 |
| 2024-12-27 | 6.73 | $5.43 | 88679 |
| 2024-12-26 | 6.69 | $6.49 | 77400 |
| 2024-12-24 | 6.61 | $6.90 | 66800 |
| 2024-12-23 | 6.49 | $7.58 | 202752 |
| 2024-12-20 | 6.38 | $5.20 | 984317 |
| 2024-12-19 | 6.41 | $5.34 | 122183 |
| 2024-12-18 | 6.41 | $4.87 | 124700 |
| 2024-12-17 | 6.50 | $5.81 | 146500 |
| 2024-12-16 | 6.55 | $6.36 | 101900 |
| 2024-12-13 | 6.64 | $7.63 | 108233 |
| 2024-12-12 | 6.74 | $8.88 | 103931 |
| 2024-12-11 | 6.80 | $8.48 | 169600 |
| 2024-12-10 | 6.96 | $8.30 | 76849 |
| 2024-12-09 | 7.07 | $9.03 | 95923 |
| 2024-12-06 | 7.15 | $7.81 | 147278 |
| 2024-12-05 | 7.29 | $9.81 | 533037 |
| 2024-12-04 | 7.25 | $5.91 | 89900 |
| 2024-12-03 | 7.42 | $4.85 | 33022 |
| 2024-12-02 | 7.59 | $5.07 | 95216 |
| 2024-11-29 | 7.84 | $4.79 | 38238 |
| 2024-11-27 | 8.13 | $4.69 | 48701 |
| 2024-11-26 | 8.44 | $4.94 | 55728 |
| 2024-11-25 | 8.76 | $4.46 | 158732 |
| 2024-11-22 | 9.09 | $5.41 | 80900 |
| 2024-11-21 | 9.38 | $5.78 | 65122 |
| 2024-11-20 | 9.64 | $5.33 | 65500 |
| 2024-11-19 | 9.92 | $6.61 | 69147 |
| 2024-11-18 | 10.14 | $6.82 | 62830 |
| 2024-11-15 | 10.34 | $8.12 | 40800 |
| 2024-11-14 | 10.49 | $9.61 | 80400 |
| 2024-11-13 | 10.55 | $10.18 | 58463 |
| 2024-11-12 | 10.59 | $11.74 | 95917 |
| 2024-11-11 | 10.54 | $10.51 | 42412 |
| 2024-11-08 | 10.50 | $10.59 | 42020 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.21
2026-07-17
Close Price
$3.71
Vol: 355546
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.52
Average
4.09
Maximum
10.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.21 | $3.71 | 355546 |
| 2026-07-16 | 4.26 | $3.90 | 165642 |
| 2026-07-15 | 4.30 | $4.21 | 121900 |
| 2026-07-14 | 4.31 | $4.45 | 164447 |
| 2026-07-13 | 4.29 | $4.50 | 108129 |
| 2026-07-10 | 4.27 | $4.33 | 355744 |
| 2026-07-09 | 4.26 | $4.34 | 187400 |
| 2026-07-08 | 4.25 | $4.19 | 166600 |
| 2026-07-07 | 4.26 | $4.40 | 173330 |
| 2026-07-06 | 4.25 | $4.28 | 163000 |
| 2026-07-02 | 4.24 | $4.43 | 114974 |
| 2026-07-01 | 4.22 | $4.34 | 146139 |
| 2026-06-30 | 4.21 | $4.37 | 215900 |
| 2026-06-29 | 4.19 | $4.44 | 157300 |
| 2026-06-26 | 4.17 | $4.20 | 3.4M |
| 2026-06-25 | 4.16 | $3.92 | 238800 |
| 2026-06-24 | 4.19 | $4.03 | 208944 |
| 2026-06-23 | 4.21 | $4.36 | 110500 |
| 2026-06-22 | 4.19 | $4.20 | 116116 |
| 2026-06-18 | 4.19 | $4.13 | 161145 |
| 2026-06-17 | 4.19 | $4.14 | 197566 |
| 2026-06-16 | 4.20 | $4.13 | 867458 |
| 2026-06-15 | 4.21 | $3.96 | 88400 |
| 2026-06-12 | 4.23 | $4.19 | 41032 |
| 2026-06-11 | 4.24 | $4.22 | 60245 |
| 2026-06-10 | 4.24 | $4.34 | 181389 |
| 2026-06-09 | 4.23 | $4.01 | 60027 |
| 2026-06-08 | 4.25 | $4.09 | 77821 |
| 2026-06-05 | 4.27 | $4.11 | 68957 |
| 2026-06-04 | 4.28 | $4.30 | 61925 |
| 2026-06-03 | 4.28 | $4.17 | 48448 |
| 2026-06-02 | 4.30 | $3.98 | 88545 |
| 2026-06-01 | 4.33 | $4.04 | 81800 |
| 2026-05-29 | 4.36 | $4.39 | 50910 |
| 2026-05-28 | 4.36 | $4.49 | 93729 |
| 2026-05-27 | 4.34 | $4.21 | 63972 |
| 2026-05-26 | 4.36 | $4.10 | 113140 |
| 2026-05-22 | 4.38 | $4.51 | 76200 |
| 2026-05-21 | 4.37 | $4.40 | 60700 |
| 2026-05-20 | 4.37 | $4.50 | 31403 |
| 2026-05-19 | 4.35 | $4.15 | 47345 |
| 2026-05-18 | 4.37 | $4.56 | 43500 |
| 2026-05-15 | 4.35 | $4.31 | 34800 |
| 2026-05-14 | 4.36 | $4.38 | 37200 |
| 2026-05-13 | 4.35 | $4.50 | 373818 |
| 2026-05-12 | 4.34 | $4.50 | 146900 |
| 2026-05-11 | 4.32 | $4.40 | 81383 |
| 2026-05-08 | 4.31 | $4.46 | 35700 |
| 2026-05-07 | 4.30 | $4.34 | 46500 |
| 2026-05-06 | 4.29 | $4.06 | 31845 |
| 2026-05-05 | 4.32 | $3.98 | 86944 |
| 2026-05-04 | 4.35 | $3.86 | 42978 |
| 2026-05-01 | 4.41 | $4.05 | 104300 |
| 2026-04-30 | 4.44 | $4.17 | 57100 |
| 2026-04-29 | 4.47 | $4.01 | 59010 |
| 2026-04-28 | 4.52 | $4.27 | 47029 |
| 2026-04-27 | 4.55 | $4.44 | 102504 |
| 2026-04-24 | 4.56 | $4.44 | 85709 |
| 2026-04-23 | 4.57 | $4.44 | 29315 |
| 2026-04-22 | 4.58 | $4.56 | 68300 |
| 2026-04-21 | 4.59 | $4.62 | 22547 |
| 2026-04-20 | 4.58 | $4.51 | 70535 |
| 2026-04-17 | 4.59 | $4.49 | 150727 |
| 2026-04-16 | 4.60 | $4.50 | 86800 |
| 2026-04-15 | 4.61 | $4.59 | 157128 |
| 2026-04-14 | 4.62 | $4.52 | 82429 |
| 2026-04-13 | 4.63 | $4.64 | 33931 |
| 2026-04-10 | 4.62 | $4.49 | 60986 |
| 2026-04-09 | 4.64 | $4.49 | 35942 |
| 2026-04-08 | 4.65 | $4.58 | 39100 |
| 2026-04-07 | 4.66 | $4.65 | 182600 |
| 2026-04-06 | 4.66 | $4.49 | 69100 |
| 2026-04-02 | 4.68 | $4.47 | 38013 |
| 2026-04-01 | 4.70 | $4.46 | 31900 |
| 2026-03-31 | 4.73 | $4.41 | 102464 |
| 2026-03-30 | 4.76 | $4.00 | 112523 |
| 2026-03-27 | 4.84 | $4.31 | 59700 |
| 2026-03-26 | 4.90 | $4.56 | 113900 |
| 2026-03-25 | 4.93 | $4.75 | 105305 |
| 2026-03-24 | 4.95 | $4.53 | 100533 |
| 2026-03-23 | 5.00 | $4.69 | 118540 |
| 2026-03-20 | 5.03 | $5.00 | 372843 |
| 2026-03-19 | 5.03 | $5.16 | 96000 |
| 2026-03-18 | 5.02 | $5.33 | 68709 |
| 2026-03-17 | 4.99 | $5.55 | 152830 |
| 2026-03-16 | 4.93 | $5.48 | 172746 |
| 2026-03-13 | 4.87 | $5.41 | 107600 |
| 2026-03-12 | 4.81 | $5.38 | 174800 |
| 2026-03-11 | 4.75 | $5.60 | 377408 |
| 2026-03-10 | 4.66 | $6.05 | 471916 |
| 2026-03-09 | 4.52 | $6.28 | 5.9M |
| 2026-03-06 | 4.33 | $4.20 | 36211 |
| 2026-03-05 | 4.35 | $4.59 | 90940 |
| 2026-03-04 | 4.32 | $4.08 | 39300 |
| 2026-03-03 | 4.34 | $3.94 | 69607 |
| 2026-03-02 | 4.39 | $4.42 | 31919 |
| 2026-02-27 | 4.38 | $4.49 | 25624 |
| 2026-02-26 | 4.37 | $4.49 | 21619 |
| 2026-02-25 | 4.36 | $4.45 | 37917 |
| 2026-02-24 | 4.35 | $4.70 | 62223 |
| 2026-02-23 | 4.31 | $4.52 | 37000 |
| 2026-02-20 | 4.29 | $4.34 | 69100 |
| 2026-02-19 | 4.29 | $4.45 | 54120 |
| 2026-02-18 | 4.27 | $4.01 | 38940 |
| 2026-02-17 | 4.30 | $4.06 | 40019 |
| 2026-02-13 | 4.32 | $3.85 | 42000 |
| 2026-02-12 | 4.37 | $4.39 | 34804 |
| 2026-02-11 | 4.37 | $4.68 | 85600 |
| 2026-02-10 | 4.34 | $4.54 | 79300 |
| 2026-02-09 | 4.32 | $4.33 | 54827 |
| 2026-02-06 | 4.32 | $3.84 | 40900 |
| 2026-02-05 | 4.37 | $3.59 | 48529 |
| 2026-02-04 | 4.45 | $3.54 | 94100 |
| 2026-02-03 | 4.54 | $3.60 | 67418 |
| 2026-02-02 | 4.64 | $3.78 | 25100 |
| 2026-01-30 | 4.73 | $3.70 | 106600 |
| 2026-01-29 | 4.84 | $3.87 | 41200 |
| 2026-01-28 | 4.94 | $4.00 | 39541 |
| 2026-01-27 | 5.04 | $3.83 | 68828 |
| 2026-01-26 | 5.17 | $3.44 | 153100 |
| 2026-01-23 | 5.35 | $4.01 | 143900 |
| 2026-01-22 | 5.50 | $4.67 | 128100 |
| 2026-01-21 | 5.58 | $4.50 | 92505 |
| 2026-01-20 | 5.70 | $4.44 | 138489 |
| 2026-01-16 | 5.83 | $5.62 | 105200 |
| 2026-01-15 | 5.85 | $5.78 | 54500 |
| 2026-01-14 | 5.86 | $5.92 | 73700 |
| 2026-01-13 | 5.85 | $6.06 | 70100 |
| 2026-01-12 | 5.83 | $6.04 | 72638 |
| 2026-01-09 | 5.81 | $5.93 | 213000 |
| 2026-01-08 | 5.80 | $6.20 | 167315 |
| 2026-01-07 | 5.75 | $6.20 | 260500 |
| 2026-01-06 | 5.71 | $5.99 | 67200 |
| 2026-01-05 | 5.68 | $5.99 | 68249 |
| 2026-01-02 | 5.64 | $6.00 | 107739 |
| 2025-12-31 | 5.61 | $6.13 | 150800 |
| 2025-12-30 | 5.55 | $5.89 | 69221 |
| 2025-12-29 | 5.52 | $5.99 | 65792 |
| 2025-12-26 | 5.47 | $5.96 | 93651 |
| 2025-12-24 | 5.41 | $5.92 | 206600 |
| 2025-12-23 | 5.36 | $5.94 | 86100 |
| 2025-12-22 | 5.30 | $6.00 | 142926 |
| 2025-12-19 | 5.22 | $6.38 | 1.8M |
| 2025-12-18 | 5.10 | $6.21 | 691346 |
| 2025-12-17 | 4.99 | $7.13 | 580635 |
| 2025-12-16 | 4.76 | $7.01 | 398016 |
| 2025-12-15 | 4.52 | $6.75 | 562321 |
| 2025-12-12 | 4.29 | $6.49 | 242804 |
| 2025-12-11 | 4.06 | $6.01 | 217437 |
| 2025-12-10 | 3.85 | $5.72 | 377200 |
| 2025-12-09 | 3.66 | $4.60 | 212600 |
| 2025-12-08 | 3.56 | $3.65 | 165117 |
| 2025-12-05 | 3.55 | $3.25 | 67500 |
| 2025-12-04 | 3.58 | $3.39 | 52700 |
| 2025-12-03 | 3.60 | $3.25 | 56836 |
| 2025-12-02 | 3.63 | $3.31 | 48526 |
| 2025-12-01 | 3.67 | $3.24 | 81953 |
| 2025-11-28 | 3.71 | $3.80 | 37700 |
| 2025-11-26 | 3.71 | $3.62 | 59522 |
| 2025-11-25 | 3.71 | $3.38 | 65400 |
| 2025-11-24 | 3.75 | $3.33 | 146700 |
| 2025-11-21 | 3.79 | $2.90 | 201400 |
| 2025-11-20 | 3.89 | $3.51 | 73947 |
| 2025-11-19 | 3.93 | $3.71 | 44504 |
| 2025-11-18 | 3.95 | $3.95 | 52400 |
| 2025-11-17 | 3.95 | $3.99 | 72908 |
| 2025-11-14 | 3.95 | $4.10 | 54512 |
| 2025-11-13 | 3.93 | $4.27 | 57065 |
| 2025-11-12 | 3.89 | $4.39 | 52438 |
| 2025-11-11 | 3.84 | $4.13 | 64443 |
| 2025-11-10 | 3.81 | $4.16 | 71366 |
| 2025-11-07 | 3.77 | $4.25 | 311867 |
| 2025-11-06 | 3.72 | $4.45 | 122393 |
| 2025-11-05 | 3.65 | $4.16 | 114351 |
| 2025-11-04 | 3.59 | $3.77 | 71600 |
| 2025-11-03 | 3.58 | $3.94 | 70438 |
| 2025-10-31 | 3.54 | $4.16 | 44004 |
| 2025-10-30 | 3.47 | $4.03 | 78000 |
| 2025-10-29 | 3.41 | $3.86 | 55900 |
| 2025-10-28 | 3.37 | $3.91 | 119087 |
| 2025-10-27 | 3.31 | $3.90 | 101883 |
| 2025-10-24 | 3.25 | $3.72 | 66289 |
| 2025-10-23 | 3.20 | $3.48 | 71835 |
| 2025-10-22 | 3.17 | $3.33 | 65949 |
| 2025-10-21 | 3.15 | $3.41 | 109800 |
| 2025-10-20 | 3.12 | $3.19 | 55900 |
| 2025-10-17 | 3.12 | $2.93 | 86300 |
| 2025-10-16 | 3.14 | $3.11 | 143947 |
| 2025-10-15 | 3.14 | $3.44 | 150129 |
| 2025-10-14 | 3.11 | $3.38 | 160223 |
| 2025-10-13 | 3.08 | $3.62 | 137418 |
| 2025-10-10 | 3.02 | $3.71 | 146046 |
| 2025-10-09 | 2.95 | $3.79 | 198300 |
| 2025-10-08 | 2.86 | $3.54 | 136132 |
| 2025-10-07 | 2.79 | $3.29 | 196697 |
| 2025-10-06 | 2.73 | $3.45 | 249616 |
| 2025-10-03 | 2.66 | $3.03 | 102291 |
| 2025-10-02 | 2.62 | $2.98 | 345718 |
| 2025-10-01 | 2.58 | $2.95 | 59600 |
| 2025-09-30 | 2.54 | $3.00 | 84417 |
| 2025-09-29 | 2.49 | $3.07 | 171832 |
| 2025-09-26 | 2.43 | $2.98 | 175600 |
| 2025-09-25 | 2.38 | $3.00 | 238308 |
| 2025-09-24 | 2.31 | $2.79 | 181605 |
| 2025-09-23 | 2.26 | $2.52 | 161049 |
| 2025-09-22 | 2.23 | $2.75 | 277838 |
| 2025-09-19 | 2.18 | $2.28 | 297517 |
| 2025-09-18 | 2.17 | $2.50 | 223300 |
| 2025-09-17 | 2.13 | $2.59 | 116100 |
| 2025-09-16 | 2.08 | $2.77 | 491700 |
| 2025-09-15 | 2.01 | $2.65 | 549600 |
| 2025-09-12 | 1.94 | $3.25 | 1.3M |
| 2025-09-11 | 1.81 | $2.78 | 938800 |
| 2025-09-10 | 1.70 | $2.79 | 40.1M |
| 2025-09-09 | 1.59 | $1.99 | 322006 |
| 2025-09-08 | 1.55 | $1.65 | 301100 |
| 2025-09-05 | 1.54 | $1.52 | 20400 |
| 2025-09-04 | 1.54 | $1.48 | 29100 |
| 2025-09-03 | 1.55 | $1.41 | 103918 |
| 2025-09-02 | 1.56 | $1.56 | 36600 |
| 2025-08-29 | 1.56 | $1.52 | 71003 |
| 2025-08-28 | 1.56 | $1.48 | 39604 |
| 2025-08-27 | 1.57 | $1.51 | 61500 |
| 2025-08-26 | 1.58 | $1.53 | 48132 |
| 2025-08-25 | 1.59 | $1.56 | 62648 |
| 2025-08-22 | 1.59 | $1.55 | 58697 |
| 2025-08-21 | 1.59 | $1.59 | 47224 |
| 2025-08-20 | 1.59 | $1.54 | 114120 |
| 2025-08-19 | 1.60 | $1.71 | 157123 |
| 2025-08-18 | 1.59 | $1.86 | 287500 |
| 2025-08-15 | 1.56 | $1.67 | 388006 |
| 2025-08-14 | 1.55 | $1.55 | 311300 |
| 2025-08-13 | 1.54 | $1.46 | 53200 |
| 2025-08-12 | 1.55 | $1.38 | 44181 |
| 2025-08-11 | 1.57 | $1.36 | 98900 |
| 2025-08-08 | 1.59 | $1.43 | 14203 |
| 2025-08-07 | 1.61 | $1.43 | 18800 |
| 2025-08-06 | 1.63 | $1.52 | 86547 |
| 2025-08-05 | 1.64 | $1.67 | 22800 |
| 2025-08-04 | 1.64 | $1.64 | 31306 |
| 2025-08-01 | 1.64 | $1.65 | 75900 |
| 2025-07-31 | 1.64 | $1.63 | 16203 |
| 2025-07-30 | 1.64 | $1.65 | 39600 |
| 2025-07-29 | 1.64 | $1.67 | 94957 |
| 2025-07-28 | 1.63 | $1.74 | 72851 |
| 2025-07-25 | 1.62 | $1.81 | 81740 |
| 2025-07-24 | 1.60 | $1.92 | 184453 |
| 2025-07-23 | 1.57 | $1.69 | 56339 |
| 2025-07-22 | 1.56 | $1.67 | 32416 |
| 2025-07-21 | 1.54 | $1.59 | 95922 |
| 2025-07-18 | 1.54 | $1.59 | 44300 |
| 2025-07-17 | 1.53 | $1.66 | 306639 |
| 2025-07-16 | 1.52 | $1.51 | 113903 |
| 2025-07-15 | 1.52 | $1.44 | 59817 |
| 2025-07-14 | 1.53 | $1.47 | 73226 |
| 2025-07-11 | 1.54 | $1.50 | 62000 |
| 2025-07-10 | 1.54 | $1.54 | 120045 |
| 2025-07-09 | 1.54 | $1.52 | 117578 |
| 2025-07-08 | 1.54 | $1.45 | 68700 |
| 2025-07-07 | 1.55 | $1.41 | 96704 |
| 2025-07-03 | 1.57 | $1.43 | 51400 |
| 2025-07-02 | 1.58 | $1.35 | 45400 |
| 2025-07-01 | 1.61 | $1.35 | 72092 |
| 2025-06-30 | 1.64 | $1.45 | 136226 |
| 2025-06-27 | 1.66 | $1.52 | 979525 |
| 2025-06-26 | 1.67 | $1.49 | 42200 |
| 2025-06-25 | 1.69 | $1.56 | 66273 |
| 2025-06-24 | 1.70 | $1.65 | 151608 |
| 2025-06-23 | 1.71 | $1.57 | 171000 |
| 2025-06-20 | 1.72 | $1.40 | 151104 |
| 2025-06-18 | 1.76 | $1.37 | 38200 |
| 2025-06-17 | 1.80 | $1.39 | 87606 |
| 2025-06-16 | 1.84 | $1.45 | 104542 |
| 2025-06-13 | 1.88 | $1.54 | 86114 |
| 2025-06-12 | 1.92 | $1.58 | 68566 |
| 2025-06-11 | 1.95 | $1.65 | 97300 |
| 2025-06-10 | 1.99 | $1.76 | 97100 |
| 2025-06-09 | 2.01 | $1.82 | 82600 |
| 2025-06-06 | 2.03 | $1.92 | 47700 |
| 2025-06-05 | 2.04 | $1.86 | 46334 |
| 2025-06-04 | 2.06 | $1.90 | 88900 |
| 2025-06-03 | 2.08 | $1.94 | 96334 |
| 2025-06-02 | 2.09 | $2.00 | 62664 |
| 2025-05-30 | 2.10 | $1.98 | 69034 |
| 2025-05-29 | 2.11 | $2.08 | 114739 |
| 2025-05-28 | 2.12 | $2.09 | 684935 |
| 2025-05-27 | 2.12 | $1.99 | 495000 |
| 2025-05-23 | 2.13 | $2.00 | 193951 |
| 2025-05-22 | 2.15 | $2.01 | 85531 |
| 2025-05-21 | 2.16 | $1.98 | 274967 |
| 2025-05-20 | 2.18 | $2.23 | 127897 |
| 2025-05-19 | 2.17 | $2.19 | 115502 |
| 2025-05-16 | 2.17 | $2.30 | 173333 |
| 2025-05-15 | 2.16 | $2.10 | 125800 |
| 2025-05-14 | 2.17 | $1.86 | 185726 |
| 2025-05-13 | 2.20 | $2.02 | 69400 |
| 2025-05-12 | 2.22 | $2.10 | 155726 |
| 2025-05-09 | 2.23 | $2.13 | 117313 |
| 2025-05-08 | 2.24 | $2.14 | 291607 |
| 2025-05-07 | 2.25 | $2.19 | 456600 |
| 2025-05-06 | 2.26 | $2.32 | 11.6M |
| 2025-05-05 | 2.25 | $1.92 | 680100 |
| 2025-05-02 | 2.28 | $1.95 | 31829 |
| 2025-05-01 | 2.32 | $1.88 | 56700 |
| 2025-04-30 | 2.37 | $1.77 | 45500 |
| 2025-04-29 | 2.43 | $1.75 | 42800 |
| 2025-04-28 | 2.50 | $1.85 | 57223 |
| 2025-04-25 | 2.57 | $2.05 | 17000 |
| 2025-04-24 | 2.62 | $1.99 | 14700 |
| 2025-04-23 | 2.69 | $1.98 | 44300 |
| 2025-04-22 | 2.76 | $1.95 | 28483 |
| 2025-04-21 | 2.85 | $1.90 | 58629 |
| 2025-04-17 | 2.95 | $1.98 | 63300 |
| 2025-04-16 | 3.05 | $1.62 | 41221 |
| 2025-04-15 | 3.20 | $1.85 | 174342 |
| 2025-04-14 | 3.34 | $1.78 | 42159 |
| 2025-04-11 | 3.51 | $2.00 | 38808 |
| 2025-04-10 | 3.67 | $2.10 | 27731 |
| 2025-04-09 | 3.83 | $2.14 | 46020 |
| 2025-04-08 | 4.01 | $2.31 | 29400 |
| 2025-04-07 | 4.19 | $2.60 | 35983 |
| 2025-04-04 | 4.36 | $3.03 | 28800 |
| 2025-04-03 | 4.50 | $3.09 | 27200 |
| 2025-04-02 | 4.64 | $3.53 | 29929 |
| 2025-04-01 | 4.76 | $3.86 | 13539 |
| 2025-03-31 | 4.86 | $4.00 | 38000 |
| 2025-03-28 | 4.95 | $4.29 | 19908 |
| 2025-03-27 | 5.01 | $4.42 | 16500 |
| 2025-03-26 | 5.08 | $4.92 | 40900 |
| 2025-03-25 | 5.09 | $5.15 | 8202 |
| 2025-03-24 | 5.09 | $5.29 | 19000 |
| 2025-03-21 | 5.07 | $5.26 | 76454 |
| 2025-03-20 | 5.05 | $5.00 | 14162 |
| 2025-03-19 | 5.05 | $5.49 | 77400 |
| 2025-03-18 | 5.00 | $5.51 | 9200 |
| 2025-03-17 | 4.95 | $5.37 | 16018 |
| 2025-03-14 | 4.91 | $5.55 | 10200 |
| 2025-03-13 | 4.84 | $5.46 | 23917 |
| 2025-03-12 | 4.77 | $5.28 | 22300 |
| 2025-03-11 | 4.72 | $5.49 | 58390 |
| 2025-03-10 | 4.64 | $4.19 | 20947 |
| 2025-03-07 | 4.69 | $4.19 | 9764 |
| 2025-03-06 | 4.74 | $4.58 | 14000 |
| 2025-03-05 | 4.76 | $4.83 | 12915 |
| 2025-03-04 | 4.75 | $4.49 | 15339 |
| 2025-03-03 | 4.78 | $4.74 | 23700 |
| 2025-02-28 | 4.78 | $4.91 | 54500 |
| 2025-02-27 | 4.77 | $3.75 | 57530 |
| 2025-02-26 | 4.87 | $5.11 | 39935 |
| 2025-02-25 | 4.85 | $4.76 | 14200 |
| 2025-02-24 | 4.86 | $4.84 | 10200 |
| 2025-02-21 | 4.86 | $4.81 | 12040 |
| 2025-02-20 | 4.86 | $4.83 | 8510 |
| 2025-02-19 | 4.87 | $4.81 | 16983 |
| 2025-02-18 | 4.87 | $4.75 | 25300 |
| 2025-02-14 | 4.89 | $5.10 | 32419 |
| 2025-02-13 | 4.86 | $4.52 | 16700 |
| 2025-02-12 | 4.90 | $4.47 | 23700 |
| 2025-02-11 | 4.95 | $4.56 | 12500 |
| 2025-02-10 | 4.99 | $4.51 | 23035 |
| 2025-02-07 | 5.04 | $4.37 | 25900 |
| 2025-02-06 | 5.11 | $4.82 | 43200 |
| 2025-02-05 | 5.14 | $5.18 | 35600 |
| 2025-02-04 | 5.13 | $5.03 | 31712 |
| 2025-02-03 | 5.14 | $4.44 | 66600 |
| 2025-01-31 | 5.22 | $4.81 | 121700 |
| 2025-01-30 | 5.26 | $5.90 | 91884 |
| 2025-01-29 | 5.19 | $4.97 | 37700 |
| 2025-01-28 | 5.22 | $4.98 | 25100 |
| 2025-01-27 | 5.24 | $5.06 | 66737 |
| 2025-01-24 | 5.26 | $5.11 | 23000 |
| 2025-01-23 | 5.28 | $5.44 | 55726 |
| 2025-01-22 | 5.26 | $5.80 | 139903 |
| 2025-01-21 | 5.20 | $6.54 | 327515 |
| 2025-01-17 | 5.06 | $4.62 | 22314 |
| 2025-01-16 | 5.11 | $4.45 | 57700 |
| 2025-01-15 | 5.18 | $4.41 | 58500 |
| 2025-01-14 | 5.26 | $3.74 | 50952 |
| 2025-01-13 | 5.42 | $3.95 | 113924 |
| 2025-01-10 | 5.58 | $4.06 | 192772 |
| 2025-01-08 | 5.74 | $4.45 | 38216 |
| 2025-01-07 | 5.87 | $4.58 | 71900 |
| 2025-01-06 | 6.01 | $4.50 | 63912 |
| 2025-01-03 | 6.17 | $4.95 | 64533 |
| 2025-01-02 | 6.30 | $4.93 | 65300 |
| 2024-12-31 | 6.44 | $5.22 | 28700 |
| 2024-12-30 | 6.57 | $5.41 | 93700 |
| 2024-12-27 | 6.69 | $5.43 | 88679 |
| 2024-12-26 | 6.82 | $6.49 | 77400 |
| 2024-12-24 | 6.86 | $6.90 | 66800 |
| 2024-12-23 | 6.85 | $7.58 | 202752 |
| 2024-12-20 | 6.77 | $5.20 | 984317 |
| 2024-12-19 | 6.94 | $5.34 | 122183 |
| 2024-12-18 | 7.11 | $4.87 | 124700 |
| 2024-12-17 | 7.34 | $5.81 | 146500 |
| 2024-12-16 | 7.51 | $6.36 | 101900 |
| 2024-12-13 | 7.63 | $7.63 | 108233 |
| 2024-12-12 | 7.63 | $8.88 | 103931 |
| 2024-12-11 | 7.49 | $8.48 | 169600 |
| 2024-12-10 | 7.39 | $8.30 | 76849 |
| 2024-12-09 | 7.30 | $9.03 | 95923 |
| 2024-12-06 | 7.11 | $7.81 | 147278 |
| 2024-12-05 | 7.04 | $9.81 | 533037 |
| 2024-12-04 | 6.75 | $5.91 | 89900 |
| 2024-12-03 | 6.84 | $4.85 | 33022 |
| 2024-12-02 | 7.04 | $5.07 | 95216 |
| 2024-11-29 | 7.25 | $4.79 | 38238 |
| 2024-11-27 | 7.51 | $4.69 | 48701 |
| 2024-11-26 | 7.81 | $4.94 | 55728 |
| 2024-11-25 | 8.11 | $4.46 | 158732 |
| 2024-11-22 | 8.49 | $5.41 | 80900 |
| 2024-11-21 | 8.82 | $5.78 | 65122 |
| 2024-11-20 | 9.14 | $5.33 | 65500 |
| 2024-11-19 | 9.54 | $6.61 | 69147 |
| 2024-11-18 | 9.85 | $6.82 | 62830 |
| 2024-11-15 | 10.17 | $8.12 | 40800 |
| 2024-11-14 | 10.38 | $9.61 | 80400 |
| 2024-11-13 | 10.46 | $10.18 | 58463 |
| 2024-11-12 | 10.49 | $11.74 | 95917 |
| 2024-11-11 | 10.36 | $10.51 | 42412 |
| 2024-11-08 | 10.35 | $10.59 | 42020 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
4.23
2026-07-17
Close Price
$3.71
Vol: 355546
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.46
Average
4.04
Maximum
10.43
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.23 | $3.71 | 355546 |
| 2026-07-16 | 4.28 | $3.90 | 165642 |
| 2026-07-15 | 4.31 | $4.21 | 121900 |
| 2026-07-14 | 4.32 | $4.45 | 164447 |
| 2026-07-13 | 4.30 | $4.50 | 108129 |
| 2026-07-10 | 4.27 | $4.33 | 355744 |
| 2026-07-09 | 4.26 | $4.34 | 187400 |
| 2026-07-08 | 4.25 | $4.19 | 166600 |
| 2026-07-07 | 4.25 | $4.40 | 173330 |
| 2026-07-06 | 4.23 | $4.28 | 163000 |
| 2026-07-02 | 4.23 | $4.43 | 114974 |
| 2026-07-01 | 4.20 | $4.34 | 146139 |
| 2026-06-30 | 4.19 | $4.37 | 215900 |
| 2026-06-29 | 4.17 | $4.44 | 157300 |
| 2026-06-26 | 4.14 | $4.20 | 3.4M |
| 2026-06-25 | 4.13 | $3.92 | 238800 |
| 2026-06-24 | 4.16 | $4.03 | 208944 |
| 2026-06-23 | 4.17 | $4.36 | 110500 |
| 2026-06-22 | 4.15 | $4.20 | 116116 |
| 2026-06-18 | 4.15 | $4.13 | 161145 |
| 2026-06-17 | 4.16 | $4.14 | 197566 |
| 2026-06-16 | 4.17 | $4.13 | 867458 |
| 2026-06-15 | 4.18 | $3.96 | 88400 |
| 2026-06-12 | 4.21 | $4.19 | 41032 |
| 2026-06-11 | 4.21 | $4.22 | 60245 |
| 2026-06-10 | 4.22 | $4.34 | 181389 |
| 2026-06-09 | 4.21 | $4.01 | 60027 |
| 2026-06-08 | 4.24 | $4.09 | 77821 |
| 2026-06-05 | 4.27 | $4.11 | 68957 |
| 2026-06-04 | 4.29 | $4.30 | 61925 |
| 2026-06-03 | 4.29 | $4.17 | 48448 |
| 2026-06-02 | 4.30 | $3.98 | 88545 |
| 2026-06-01 | 4.33 | $4.04 | 81800 |
| 2026-05-29 | 4.36 | $4.39 | 50910 |
| 2026-05-28 | 4.35 | $4.49 | 93729 |
| 2026-05-27 | 4.33 | $4.21 | 63972 |
| 2026-05-26 | 4.34 | $4.10 | 113140 |
| 2026-05-22 | 4.35 | $4.51 | 76200 |
| 2026-05-21 | 4.33 | $4.40 | 60700 |
| 2026-05-20 | 4.32 | $4.50 | 31403 |
| 2026-05-19 | 4.30 | $4.15 | 47345 |
| 2026-05-18 | 4.32 | $4.56 | 43500 |
| 2026-05-15 | 4.30 | $4.31 | 34800 |
| 2026-05-14 | 4.30 | $4.38 | 37200 |
| 2026-05-13 | 4.29 | $4.50 | 373818 |
| 2026-05-12 | 4.28 | $4.50 | 146900 |
| 2026-05-11 | 4.26 | $4.40 | 81383 |
| 2026-05-08 | 4.26 | $4.46 | 35700 |
| 2026-05-07 | 4.24 | $4.34 | 46500 |
| 2026-05-06 | 4.25 | $4.06 | 31845 |
| 2026-05-05 | 4.28 | $3.98 | 86944 |
| 2026-05-04 | 4.32 | $3.86 | 42978 |
| 2026-05-01 | 4.37 | $4.05 | 104300 |
| 2026-04-30 | 4.41 | $4.17 | 57100 |
| 2026-04-29 | 4.44 | $4.01 | 59010 |
| 2026-04-28 | 4.49 | $4.27 | 47029 |
| 2026-04-27 | 4.51 | $4.44 | 102504 |
| 2026-04-24 | 4.52 | $4.44 | 85709 |
| 2026-04-23 | 4.52 | $4.44 | 29315 |
| 2026-04-22 | 4.53 | $4.56 | 68300 |
| 2026-04-21 | 4.52 | $4.62 | 22547 |
| 2026-04-20 | 4.51 | $4.51 | 70535 |
| 2026-04-17 | 4.51 | $4.49 | 150727 |
| 2026-04-16 | 4.52 | $4.50 | 86800 |
| 2026-04-15 | 4.53 | $4.59 | 157128 |
| 2026-04-14 | 4.54 | $4.52 | 82429 |
| 2026-04-13 | 4.55 | $4.64 | 33931 |
| 2026-04-10 | 4.56 | $4.49 | 60986 |
| 2026-04-09 | 4.59 | $4.49 | 35942 |
| 2026-04-08 | 4.62 | $4.58 | 39100 |
| 2026-04-07 | 4.66 | $4.65 | 182600 |
| 2026-04-06 | 4.69 | $4.49 | 69100 |
| 2026-04-02 | 4.74 | $4.47 | 38013 |
| 2026-04-01 | 4.79 | $4.46 | 31900 |
| 2026-03-31 | 4.83 | $4.41 | 102464 |
| 2026-03-30 | 4.88 | $4.00 | 112523 |
| 2026-03-27 | 4.98 | $4.31 | 59700 |
| 2026-03-26 | 5.04 | $4.56 | 113900 |
| 2026-03-25 | 5.08 | $4.75 | 105305 |
| 2026-03-24 | 5.10 | $4.53 | 100533 |
| 2026-03-23 | 5.14 | $4.69 | 118540 |
| 2026-03-20 | 5.17 | $5.00 | 372843 |
| 2026-03-19 | 5.16 | $5.16 | 96000 |
| 2026-03-18 | 5.13 | $5.33 | 68709 |
| 2026-03-17 | 5.08 | $5.55 | 152830 |
| 2026-03-16 | 5.01 | $5.48 | 172746 |
| 2026-03-13 | 4.93 | $5.41 | 107600 |
| 2026-03-12 | 4.85 | $5.38 | 174800 |
| 2026-03-11 | 4.78 | $5.60 | 377408 |
| 2026-03-10 | 4.68 | $6.05 | 471916 |
| 2026-03-09 | 4.52 | $6.28 | 5.9M |
| 2026-03-06 | 4.34 | $4.20 | 36211 |
| 2026-03-05 | 4.34 | $4.59 | 90940 |
| 2026-03-04 | 4.31 | $4.08 | 39300 |
| 2026-03-03 | 4.32 | $3.94 | 69607 |
| 2026-03-02 | 4.35 | $4.42 | 31919 |
| 2026-02-27 | 4.32 | $4.49 | 25624 |
| 2026-02-26 | 4.29 | $4.49 | 21619 |
| 2026-02-25 | 4.25 | $4.45 | 37917 |
| 2026-02-24 | 4.22 | $4.70 | 62223 |
| 2026-02-23 | 4.15 | $4.52 | 37000 |
| 2026-02-20 | 4.10 | $4.34 | 69100 |
| 2026-02-19 | 4.07 | $4.45 | 54120 |
| 2026-02-18 | 4.03 | $4.01 | 38940 |
| 2026-02-17 | 4.03 | $4.06 | 40019 |
| 2026-02-13 | 4.04 | $3.85 | 42000 |
| 2026-02-12 | 4.07 | $4.39 | 34804 |
| 2026-02-11 | 4.06 | $4.68 | 85600 |
| 2026-02-10 | 4.03 | $4.54 | 79300 |
| 2026-02-09 | 4.02 | $4.33 | 54827 |
| 2026-02-06 | 4.04 | $3.84 | 40900 |
| 2026-02-05 | 4.11 | $3.59 | 48529 |
| 2026-02-04 | 4.22 | $3.54 | 94100 |
| 2026-02-03 | 4.35 | $3.60 | 67418 |
| 2026-02-02 | 4.48 | $3.78 | 25100 |
| 2026-01-30 | 4.61 | $3.70 | 106600 |
| 2026-01-29 | 4.76 | $3.87 | 41200 |
| 2026-01-28 | 4.89 | $4.00 | 39541 |
| 2026-01-27 | 5.03 | $3.83 | 68828 |
| 2026-01-26 | 5.19 | $3.44 | 153100 |
| 2026-01-23 | 5.41 | $4.01 | 143900 |
| 2026-01-22 | 5.57 | $4.67 | 128100 |
| 2026-01-21 | 5.68 | $4.50 | 92505 |
| 2026-01-20 | 5.82 | $4.44 | 138489 |
| 2026-01-16 | 5.97 | $5.62 | 105200 |
| 2026-01-15 | 6.01 | $5.78 | 54500 |
| 2026-01-14 | 6.04 | $5.92 | 73700 |
| 2026-01-13 | 6.07 | $6.06 | 70100 |
| 2026-01-12 | 6.08 | $6.04 | 72638 |
| 2026-01-09 | 6.10 | $5.93 | 213000 |
| 2026-01-08 | 6.13 | $6.20 | 167315 |
| 2026-01-07 | 6.12 | $6.20 | 260500 |
| 2026-01-06 | 6.10 | $5.99 | 67200 |
| 2026-01-05 | 6.08 | $5.99 | 68249 |
| 2026-01-02 | 6.06 | $6.00 | 107739 |
| 2025-12-31 | 6.02 | $6.13 | 150800 |
| 2025-12-30 | 5.95 | $5.89 | 69221 |
| 2025-12-29 | 5.90 | $5.99 | 65792 |
| 2025-12-26 | 5.82 | $5.96 | 93651 |
| 2025-12-24 | 5.74 | $5.92 | 206600 |
| 2025-12-23 | 5.65 | $5.94 | 86100 |
| 2025-12-22 | 5.54 | $6.00 | 142926 |
| 2025-12-19 | 5.41 | $6.38 | 1.8M |
| 2025-12-18 | 5.24 | $6.21 | 691346 |
| 2025-12-17 | 5.07 | $7.13 | 580635 |
| 2025-12-16 | 4.79 | $7.01 | 398016 |
| 2025-12-15 | 4.51 | $6.75 | 562321 |
| 2025-12-12 | 4.25 | $6.49 | 242804 |
| 2025-12-11 | 4.00 | $6.01 | 217437 |
| 2025-12-10 | 3.78 | $5.72 | 377200 |
| 2025-12-09 | 3.59 | $4.60 | 212600 |
| 2025-12-08 | 3.50 | $3.65 | 165117 |
| 2025-12-05 | 3.50 | $3.25 | 67500 |
| 2025-12-04 | 3.55 | $3.39 | 52700 |
| 2025-12-03 | 3.59 | $3.25 | 56836 |
| 2025-12-02 | 3.65 | $3.31 | 48526 |
| 2025-12-01 | 3.70 | $3.24 | 81953 |
| 2025-11-28 | 3.76 | $3.80 | 37700 |
| 2025-11-26 | 3.77 | $3.62 | 59522 |
| 2025-11-25 | 3.80 | $3.38 | 65400 |
| 2025-11-24 | 3.85 | $3.33 | 146700 |
| 2025-11-21 | 3.92 | $2.90 | 201400 |
| 2025-11-20 | 4.02 | $3.51 | 73947 |
| 2025-11-19 | 4.07 | $3.71 | 44504 |
| 2025-11-18 | 4.10 | $3.95 | 52400 |
| 2025-11-17 | 4.10 | $3.99 | 72908 |
| 2025-11-14 | 4.09 | $4.10 | 54512 |
| 2025-11-13 | 4.07 | $4.27 | 57065 |
| 2025-11-12 | 4.03 | $4.39 | 52438 |
| 2025-11-11 | 3.97 | $4.13 | 64443 |
| 2025-11-10 | 3.93 | $4.16 | 71366 |
| 2025-11-07 | 3.89 | $4.25 | 311867 |
| 2025-11-06 | 3.83 | $4.45 | 122393 |
| 2025-11-05 | 3.76 | $4.16 | 114351 |
| 2025-11-04 | 3.70 | $3.77 | 71600 |
| 2025-11-03 | 3.69 | $3.94 | 70438 |
| 2025-10-31 | 3.65 | $4.16 | 44004 |
| 2025-10-30 | 3.59 | $4.03 | 78000 |
| 2025-10-29 | 3.53 | $3.86 | 55900 |
| 2025-10-28 | 3.49 | $3.91 | 119087 |
| 2025-10-27 | 3.44 | $3.90 | 101883 |
| 2025-10-24 | 3.38 | $3.72 | 66289 |
| 2025-10-23 | 3.34 | $3.48 | 71835 |
| 2025-10-22 | 3.32 | $3.33 | 65949 |
| 2025-10-21 | 3.31 | $3.41 | 109800 |
| 2025-10-20 | 3.29 | $3.19 | 55900 |
| 2025-10-17 | 3.29 | $2.93 | 86300 |
| 2025-10-16 | 3.31 | $3.11 | 143947 |
| 2025-10-15 | 3.31 | $3.44 | 150129 |
| 2025-10-14 | 3.27 | $3.38 | 160223 |
| 2025-10-13 | 3.24 | $3.62 | 137418 |
| 2025-10-10 | 3.18 | $3.71 | 146046 |
| 2025-10-09 | 3.10 | $3.79 | 198300 |
| 2025-10-08 | 3.02 | $3.54 | 136132 |
| 2025-10-07 | 2.96 | $3.29 | 196697 |
| 2025-10-06 | 2.91 | $3.45 | 249616 |
| 2025-10-03 | 2.84 | $3.03 | 102291 |
| 2025-10-02 | 2.80 | $2.98 | 345718 |
| 2025-10-01 | 2.76 | $2.95 | 59600 |
| 2025-09-30 | 2.72 | $3.00 | 84417 |
| 2025-09-29 | 2.66 | $3.07 | 171832 |
| 2025-09-26 | 2.60 | $2.98 | 175600 |
| 2025-09-25 | 2.53 | $3.00 | 238308 |
| 2025-09-24 | 2.45 | $2.79 | 181605 |
| 2025-09-23 | 2.39 | $2.52 | 161049 |
| 2025-09-22 | 2.34 | $2.75 | 277838 |
| 2025-09-19 | 2.27 | $2.28 | 297517 |
| 2025-09-18 | 2.25 | $2.50 | 223300 |
| 2025-09-17 | 2.19 | $2.59 | 116100 |
| 2025-09-16 | 2.13 | $2.77 | 491700 |
| 2025-09-15 | 2.04 | $2.65 | 549600 |
| 2025-09-12 | 1.96 | $3.25 | 1.3M |
| 2025-09-11 | 1.81 | $2.78 | 938800 |
| 2025-09-10 | 1.70 | $2.79 | 40.1M |
| 2025-09-09 | 1.59 | $1.99 | 322006 |
| 2025-09-08 | 1.54 | $1.65 | 301100 |
| 2025-09-05 | 1.53 | $1.52 | 20400 |
| 2025-09-04 | 1.53 | $1.48 | 29100 |
| 2025-09-03 | 1.54 | $1.41 | 103918 |
| 2025-09-02 | 1.55 | $1.56 | 36600 |
| 2025-08-29 | 1.55 | $1.52 | 71003 |
| 2025-08-28 | 1.55 | $1.48 | 39604 |
| 2025-08-27 | 1.56 | $1.51 | 61500 |
| 2025-08-26 | 1.57 | $1.53 | 48132 |
| 2025-08-25 | 1.57 | $1.56 | 62648 |
| 2025-08-22 | 1.57 | $1.55 | 58697 |
| 2025-08-21 | 1.58 | $1.59 | 47224 |
| 2025-08-20 | 1.58 | $1.54 | 114120 |
| 2025-08-19 | 1.59 | $1.71 | 157123 |
| 2025-08-18 | 1.58 | $1.86 | 287500 |
| 2025-08-15 | 1.56 | $1.67 | 388006 |
| 2025-08-14 | 1.55 | $1.55 | 311300 |
| 2025-08-13 | 1.56 | $1.46 | 53200 |
| 2025-08-12 | 1.57 | $1.38 | 44181 |
| 2025-08-11 | 1.59 | $1.36 | 98900 |
| 2025-08-08 | 1.62 | $1.43 | 14203 |
| 2025-08-07 | 1.64 | $1.43 | 18800 |
| 2025-08-06 | 1.65 | $1.52 | 86547 |
| 2025-08-05 | 1.66 | $1.67 | 22800 |
| 2025-08-04 | 1.66 | $1.64 | 31306 |
| 2025-08-01 | 1.66 | $1.65 | 75900 |
| 2025-07-31 | 1.65 | $1.63 | 16203 |
| 2025-07-30 | 1.65 | $1.65 | 39600 |
| 2025-07-29 | 1.64 | $1.67 | 94957 |
| 2025-07-28 | 1.63 | $1.74 | 72851 |
| 2025-07-25 | 1.61 | $1.81 | 81740 |
| 2025-07-24 | 1.58 | $1.92 | 184453 |
| 2025-07-23 | 1.54 | $1.69 | 56339 |
| 2025-07-22 | 1.53 | $1.67 | 32416 |
| 2025-07-21 | 1.51 | $1.59 | 95922 |
| 2025-07-18 | 1.50 | $1.59 | 44300 |
| 2025-07-17 | 1.49 | $1.66 | 306639 |
| 2025-07-16 | 1.47 | $1.51 | 113903 |
| 2025-07-15 | 1.47 | $1.44 | 59817 |
| 2025-07-14 | 1.47 | $1.47 | 73226 |
| 2025-07-11 | 1.47 | $1.50 | 62000 |
| 2025-07-10 | 1.47 | $1.54 | 120045 |
| 2025-07-09 | 1.46 | $1.52 | 117578 |
| 2025-07-08 | 1.46 | $1.45 | 68700 |
| 2025-07-07 | 1.47 | $1.41 | 96704 |
| 2025-07-03 | 1.49 | $1.43 | 51400 |
| 2025-07-02 | 1.50 | $1.35 | 45400 |
| 2025-07-01 | 1.52 | $1.35 | 72092 |
| 2025-06-30 | 1.55 | $1.45 | 136226 |
| 2025-06-27 | 1.57 | $1.52 | 979525 |
| 2025-06-26 | 1.59 | $1.49 | 42200 |
| 2025-06-25 | 1.61 | $1.56 | 66273 |
| 2025-06-24 | 1.63 | $1.65 | 151608 |
| 2025-06-23 | 1.64 | $1.57 | 171000 |
| 2025-06-20 | 1.66 | $1.40 | 151104 |
| 2025-06-18 | 1.70 | $1.37 | 38200 |
| 2025-06-17 | 1.75 | $1.39 | 87606 |
| 2025-06-16 | 1.80 | $1.45 | 104542 |
| 2025-06-13 | 1.84 | $1.54 | 86114 |
| 2025-06-12 | 1.88 | $1.58 | 68566 |
| 2025-06-11 | 1.92 | $1.65 | 97300 |
| 2025-06-10 | 1.96 | $1.76 | 97100 |
| 2025-06-09 | 1.98 | $1.82 | 82600 |
| 2025-06-06 | 2.00 | $1.92 | 47700 |
| 2025-06-05 | 2.01 | $1.86 | 46334 |
| 2025-06-04 | 2.03 | $1.90 | 88900 |
| 2025-06-03 | 2.05 | $1.94 | 96334 |
| 2025-06-02 | 2.06 | $2.00 | 62664 |
| 2025-05-30 | 2.07 | $1.98 | 69034 |
| 2025-05-29 | 2.08 | $2.08 | 114739 |
| 2025-05-28 | 2.08 | $2.09 | 684935 |
| 2025-05-27 | 2.07 | $1.99 | 495000 |
| 2025-05-23 | 2.08 | $2.00 | 193951 |
| 2025-05-22 | 2.08 | $2.01 | 85531 |
| 2025-05-21 | 2.08 | $1.98 | 274967 |
| 2025-05-20 | 2.09 | $2.23 | 127897 |
| 2025-05-19 | 2.07 | $2.19 | 115502 |
| 2025-05-16 | 2.05 | $2.30 | 173333 |
| 2025-05-15 | 2.02 | $2.10 | 125800 |
| 2025-05-14 | 2.01 | $1.86 | 185726 |
| 2025-05-13 | 2.02 | $2.02 | 69400 |
| 2025-05-12 | 2.01 | $2.10 | 155726 |
| 2025-05-09 | 2.00 | $2.13 | 117313 |
| 2025-05-08 | 1.98 | $2.14 | 291607 |
| 2025-05-07 | 1.96 | $2.19 | 456600 |
| 2025-05-06 | 1.94 | $2.32 | 11.6M |
| 2025-05-05 | 1.91 | $1.92 | 680100 |
| 2025-05-02 | 1.92 | $1.95 | 31829 |
| 2025-05-01 | 1.93 | $1.88 | 56700 |
| 2025-04-30 | 1.96 | $1.77 | 45500 |
| 2025-04-29 | 2.00 | $1.75 | 42800 |
| 2025-04-28 | 2.06 | $1.85 | 57223 |
| 2025-04-25 | 2.13 | $2.05 | 17000 |
| 2025-04-24 | 2.18 | $1.99 | 14700 |
| 2025-04-23 | 2.25 | $1.98 | 44300 |
| 2025-04-22 | 2.34 | $1.95 | 28483 |
| 2025-04-21 | 2.45 | $1.90 | 58629 |
| 2025-04-17 | 2.58 | $1.98 | 63300 |
| 2025-04-16 | 2.72 | $1.62 | 41221 |
| 2025-04-15 | 2.91 | $1.85 | 174342 |
| 2025-04-14 | 3.09 | $1.78 | 42159 |
| 2025-04-11 | 3.30 | $2.00 | 38808 |
| 2025-04-10 | 3.51 | $2.10 | 27731 |
| 2025-04-09 | 3.72 | $2.14 | 46020 |
| 2025-04-08 | 3.94 | $2.31 | 29400 |
| 2025-04-07 | 4.16 | $2.60 | 35983 |
| 2025-04-04 | 4.36 | $3.03 | 28800 |
| 2025-04-03 | 4.53 | $3.09 | 27200 |
| 2025-04-02 | 4.69 | $3.53 | 29929 |
| 2025-04-01 | 4.82 | $3.86 | 13539 |
| 2025-03-31 | 4.93 | $4.00 | 38000 |
| 2025-03-28 | 5.02 | $4.29 | 19908 |
| 2025-03-27 | 5.09 | $4.42 | 16500 |
| 2025-03-26 | 5.14 | $4.92 | 40900 |
| 2025-03-25 | 5.15 | $5.15 | 8202 |
| 2025-03-24 | 5.13 | $5.29 | 19000 |
| 2025-03-21 | 5.09 | $5.26 | 76454 |
| 2025-03-20 | 5.06 | $5.00 | 14162 |
| 2025-03-19 | 5.05 | $5.49 | 77400 |
| 2025-03-18 | 4.99 | $5.51 | 9200 |
| 2025-03-17 | 4.93 | $5.37 | 16018 |
| 2025-03-14 | 4.88 | $5.55 | 10200 |
| 2025-03-13 | 4.80 | $5.46 | 23917 |
| 2025-03-12 | 4.73 | $5.28 | 22300 |
| 2025-03-11 | 4.68 | $5.49 | 58390 |
| 2025-03-10 | 4.60 | $4.19 | 20947 |
| 2025-03-07 | 4.64 | $4.19 | 9764 |
| 2025-03-06 | 4.69 | $4.58 | 14000 |
| 2025-03-05 | 4.70 | $4.83 | 12915 |
| 2025-03-04 | 4.69 | $4.49 | 15339 |
| 2025-03-03 | 4.71 | $4.74 | 23700 |
| 2025-02-28 | 4.71 | $4.91 | 54500 |
| 2025-02-27 | 4.69 | $3.75 | 57530 |
| 2025-02-26 | 4.80 | $5.11 | 39935 |
| 2025-02-25 | 4.77 | $4.76 | 14200 |
| 2025-02-24 | 4.78 | $4.84 | 10200 |
| 2025-02-21 | 4.78 | $4.81 | 12040 |
| 2025-02-20 | 4.78 | $4.83 | 8510 |
| 2025-02-19 | 4.79 | $4.81 | 16983 |
| 2025-02-18 | 4.81 | $4.75 | 25300 |
| 2025-02-14 | 4.84 | $5.10 | 32419 |
| 2025-02-13 | 4.83 | $4.52 | 16700 |
| 2025-02-12 | 4.87 | $4.47 | 23700 |
| 2025-02-11 | 4.92 | $4.56 | 12500 |
| 2025-02-10 | 4.95 | $4.51 | 23035 |
| 2025-02-07 | 4.98 | $4.37 | 25900 |
| 2025-02-06 | 5.03 | $4.82 | 43200 |
| 2025-02-05 | 5.04 | $5.18 | 35600 |
| 2025-02-04 | 5.01 | $5.03 | 31712 |
| 2025-02-03 | 4.99 | $4.44 | 66600 |
| 2025-01-31 | 5.03 | $4.81 | 121700 |
| 2025-01-30 | 5.04 | $5.90 | 91884 |
| 2025-01-29 | 4.94 | $4.97 | 37700 |
| 2025-01-28 | 4.93 | $4.98 | 25100 |
| 2025-01-27 | 4.93 | $5.06 | 66737 |
| 2025-01-24 | 4.92 | $5.11 | 23000 |
| 2025-01-23 | 4.93 | $5.44 | 55726 |
| 2025-01-22 | 4.90 | $5.80 | 139903 |
| 2025-01-21 | 4.84 | $6.54 | 327515 |
| 2025-01-17 | 4.70 | $4.62 | 22314 |
| 2025-01-16 | 4.75 | $4.45 | 57700 |
| 2025-01-15 | 4.82 | $4.41 | 58500 |
| 2025-01-14 | 4.91 | $3.74 | 50952 |
| 2025-01-13 | 5.09 | $3.95 | 113924 |
| 2025-01-10 | 5.27 | $4.06 | 192772 |
| 2025-01-08 | 5.46 | $4.45 | 38216 |
| 2025-01-07 | 5.64 | $4.58 | 71900 |
| 2025-01-06 | 5.82 | $4.50 | 63912 |
| 2025-01-03 | 6.03 | $4.95 | 64533 |
| 2025-01-02 | 6.20 | $4.93 | 65300 |
| 2024-12-31 | 6.38 | $5.22 | 28700 |
| 2024-12-30 | 6.52 | $5.41 | 93700 |
| 2024-12-27 | 6.65 | $5.43 | 88679 |
| 2024-12-26 | 6.77 | $6.49 | 77400 |
| 2024-12-24 | 6.78 | $6.90 | 66800 |
| 2024-12-23 | 6.74 | $7.58 | 202752 |
| 2024-12-20 | 6.63 | $5.20 | 984317 |
| 2024-12-19 | 6.74 | $5.34 | 122183 |
| 2024-12-18 | 6.84 | $4.87 | 124700 |
| 2024-12-17 | 7.00 | $5.81 | 146500 |
| 2024-12-16 | 7.07 | $6.36 | 101900 |
| 2024-12-13 | 7.10 | $7.63 | 108233 |
| 2024-12-12 | 7.01 | $8.88 | 103931 |
| 2024-12-11 | 6.81 | $8.48 | 169600 |
| 2024-12-10 | 6.67 | $8.30 | 76849 |
| 2024-12-09 | 6.55 | $9.03 | 95923 |
| 2024-12-06 | 6.37 | $7.81 | 147278 |
| 2024-12-05 | 6.32 | $9.81 | 533037 |
| 2024-12-04 | 6.08 | $5.91 | 89900 |
| 2024-12-03 | 6.22 | $4.85 | 33022 |
| 2024-12-02 | 6.48 | $5.07 | 95216 |
| 2024-11-29 | 6.75 | $4.79 | 38238 |
| 2024-11-27 | 7.06 | $4.69 | 48701 |
| 2024-11-26 | 7.42 | $4.94 | 55728 |
| 2024-11-25 | 7.78 | $4.46 | 158732 |
| 2024-11-22 | 8.23 | $5.41 | 80900 |
| 2024-11-21 | 8.60 | $5.78 | 65122 |
| 2024-11-20 | 8.97 | $5.33 | 65500 |
| 2024-11-19 | 9.41 | $6.61 | 69147 |
| 2024-11-18 | 9.74 | $6.82 | 62830 |
| 2024-11-15 | 10.08 | $8.12 | 40800 |
| 2024-11-14 | 10.31 | $9.61 | 80400 |
| 2024-11-13 | 10.40 | $10.18 | 58463 |
| 2024-11-12 | 10.43 | $11.74 | 95917 |
| 2024-11-11 | 10.32 | $10.51 | 42412 |
| 2024-11-08 | 10.32 | $10.59 | 42020 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.16
2026-07-17
Close Price
$3.71
Vol: 355546
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.35
Average
3.94
Maximum
10.40
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.16 | $3.71 | 355546 |
| 2026-07-16 | 4.26 | $3.90 | 165642 |
| 2026-07-15 | 4.34 | $4.21 | 121900 |
| 2026-07-14 | 4.36 | $4.45 | 164447 |
| 2026-07-13 | 4.34 | $4.50 | 108129 |
| 2026-07-10 | 4.30 | $4.33 | 355744 |
| 2026-07-09 | 4.29 | $4.34 | 187400 |
| 2026-07-08 | 4.27 | $4.19 | 166600 |
| 2026-07-07 | 4.29 | $4.40 | 173330 |
| 2026-07-06 | 4.26 | $4.28 | 163000 |
| 2026-07-02 | 4.25 | $4.43 | 114974 |
| 2026-07-01 | 4.22 | $4.34 | 146139 |
| 2026-06-30 | 4.19 | $4.37 | 215900 |
| 2026-06-29 | 4.16 | $4.44 | 157300 |
| 2026-06-26 | 4.10 | $4.20 | 3.4M |
| 2026-06-25 | 4.08 | $3.92 | 238800 |
| 2026-06-24 | 4.13 | $4.03 | 208944 |
| 2026-06-23 | 4.15 | $4.36 | 110500 |
| 2026-06-22 | 4.12 | $4.20 | 116116 |
| 2026-06-18 | 4.11 | $4.13 | 161145 |
| 2026-06-17 | 4.11 | $4.14 | 197566 |
| 2026-06-16 | 4.11 | $4.13 | 867458 |
| 2026-06-15 | 4.12 | $3.96 | 88400 |
| 2026-06-12 | 4.16 | $4.19 | 41032 |
| 2026-06-11 | 4.16 | $4.22 | 60245 |
| 2026-06-10 | 4.16 | $4.34 | 181389 |
| 2026-06-09 | 4.13 | $4.01 | 60027 |
| 2026-06-08 | 4.16 | $4.09 | 77821 |
| 2026-06-05 | 4.19 | $4.11 | 68957 |
| 2026-06-04 | 4.21 | $4.30 | 61925 |
| 2026-06-03 | 4.20 | $4.17 | 48448 |
| 2026-06-02 | 4.22 | $3.98 | 88545 |
| 2026-06-01 | 4.28 | $4.04 | 81800 |
| 2026-05-29 | 4.33 | $4.39 | 50910 |
| 2026-05-28 | 4.32 | $4.49 | 93729 |
| 2026-05-27 | 4.29 | $4.21 | 63972 |
| 2026-05-26 | 4.31 | $4.10 | 113140 |
| 2026-05-22 | 4.36 | $4.51 | 76200 |
| 2026-05-21 | 4.33 | $4.40 | 60700 |
| 2026-05-20 | 4.32 | $4.50 | 31403 |
| 2026-05-19 | 4.29 | $4.15 | 47345 |
| 2026-05-18 | 4.33 | $4.56 | 43500 |
| 2026-05-15 | 4.28 | $4.31 | 34800 |
| 2026-05-14 | 4.28 | $4.38 | 37200 |
| 2026-05-13 | 4.27 | $4.50 | 373818 |
| 2026-05-12 | 4.23 | $4.50 | 146900 |
| 2026-05-11 | 4.19 | $4.40 | 81383 |
| 2026-05-08 | 4.16 | $4.46 | 35700 |
| 2026-05-07 | 4.11 | $4.34 | 46500 |
| 2026-05-06 | 4.08 | $4.06 | 31845 |
| 2026-05-05 | 4.11 | $3.98 | 86944 |
| 2026-05-04 | 4.16 | $3.86 | 42978 |
| 2026-05-01 | 4.24 | $4.05 | 104300 |
| 2026-04-30 | 4.30 | $4.17 | 57100 |
| 2026-04-29 | 4.34 | $4.01 | 59010 |
| 2026-04-28 | 4.42 | $4.27 | 47029 |
| 2026-04-27 | 4.47 | $4.44 | 102504 |
| 2026-04-24 | 4.48 | $4.44 | 85709 |
| 2026-04-23 | 4.50 | $4.44 | 29315 |
| 2026-04-22 | 4.52 | $4.56 | 68300 |
| 2026-04-21 | 4.51 | $4.62 | 22547 |
| 2026-04-20 | 4.50 | $4.51 | 70535 |
| 2026-04-17 | 4.50 | $4.49 | 150727 |
| 2026-04-16 | 4.52 | $4.50 | 86800 |
| 2026-04-15 | 4.53 | $4.59 | 157128 |
| 2026-04-14 | 4.53 | $4.52 | 82429 |
| 2026-04-13 | 4.54 | $4.64 | 33931 |
| 2026-04-10 | 4.52 | $4.49 | 60986 |
| 2026-04-09 | 4.54 | $4.49 | 35942 |
| 2026-04-08 | 4.56 | $4.58 | 39100 |
| 2026-04-07 | 4.57 | $4.65 | 182600 |
| 2026-04-06 | 4.56 | $4.49 | 69100 |
| 2026-04-02 | 4.59 | $4.47 | 38013 |
| 2026-04-01 | 4.62 | $4.46 | 31900 |
| 2026-03-31 | 4.66 | $4.41 | 102464 |
| 2026-03-30 | 4.72 | $4.00 | 112523 |
| 2026-03-27 | 4.88 | $4.31 | 59700 |
| 2026-03-26 | 5.00 | $4.56 | 113900 |
| 2026-03-25 | 5.08 | $4.75 | 105305 |
| 2026-03-24 | 5.13 | $4.53 | 100533 |
| 2026-03-23 | 5.24 | $4.69 | 118540 |
| 2026-03-20 | 5.33 | $5.00 | 372843 |
| 2026-03-19 | 5.37 | $5.16 | 96000 |
| 2026-03-18 | 5.37 | $5.33 | 68709 |
| 2026-03-17 | 5.35 | $5.55 | 152830 |
| 2026-03-16 | 5.27 | $5.48 | 172746 |
| 2026-03-13 | 5.19 | $5.41 | 107600 |
| 2026-03-12 | 5.11 | $5.38 | 174800 |
| 2026-03-11 | 5.02 | $5.60 | 377408 |
| 2026-03-10 | 4.87 | $6.05 | 471916 |
| 2026-03-09 | 4.59 | $6.28 | 5.9M |
| 2026-03-06 | 4.23 | $4.20 | 36211 |
| 2026-03-05 | 4.25 | $4.59 | 90940 |
| 2026-03-04 | 4.19 | $4.08 | 39300 |
| 2026-03-03 | 4.22 | $3.94 | 69607 |
| 2026-03-02 | 4.30 | $4.42 | 31919 |
| 2026-02-27 | 4.28 | $4.49 | 25624 |
| 2026-02-26 | 4.25 | $4.49 | 21619 |
| 2026-02-25 | 4.21 | $4.45 | 37917 |
| 2026-02-24 | 4.17 | $4.70 | 62223 |
| 2026-02-23 | 4.08 | $4.52 | 37000 |
| 2026-02-20 | 4.01 | $4.34 | 69100 |
| 2026-02-19 | 3.98 | $4.45 | 54120 |
| 2026-02-18 | 3.91 | $4.01 | 38940 |
| 2026-02-17 | 3.92 | $4.06 | 40019 |
| 2026-02-13 | 3.94 | $3.85 | 42000 |
| 2026-02-12 | 3.99 | $4.39 | 34804 |
| 2026-02-11 | 3.95 | $4.68 | 85600 |
| 2026-02-10 | 3.84 | $4.54 | 79300 |
| 2026-02-09 | 3.75 | $4.33 | 54827 |
| 2026-02-06 | 3.68 | $3.84 | 40900 |
| 2026-02-05 | 3.72 | $3.59 | 48529 |
| 2026-02-04 | 3.81 | $3.54 | 94100 |
| 2026-02-03 | 3.94 | $3.60 | 67418 |
| 2026-02-02 | 4.07 | $3.78 | 25100 |
| 2026-01-30 | 4.19 | $3.70 | 106600 |
| 2026-01-29 | 4.36 | $3.87 | 41200 |
| 2026-01-28 | 4.51 | $4.00 | 39541 |
| 2026-01-27 | 4.66 | $3.83 | 68828 |
| 2026-01-26 | 4.88 | $3.44 | 153100 |
| 2026-01-23 | 5.21 | $4.01 | 143900 |
| 2026-01-22 | 5.48 | $4.67 | 128100 |
| 2026-01-21 | 5.65 | $4.50 | 92505 |
| 2026-01-20 | 5.89 | $4.44 | 138489 |
| 2026-01-16 | 6.17 | $5.62 | 105200 |
| 2026-01-15 | 6.25 | $5.78 | 54500 |
| 2026-01-14 | 6.31 | $5.92 | 73700 |
| 2026-01-13 | 6.34 | $6.06 | 70100 |
| 2026-01-12 | 6.35 | $6.04 | 72638 |
| 2026-01-09 | 6.36 | $5.93 | 213000 |
| 2026-01-08 | 6.39 | $6.20 | 167315 |
| 2026-01-07 | 6.37 | $6.20 | 260500 |
| 2026-01-06 | 6.34 | $5.99 | 67200 |
| 2026-01-05 | 6.35 | $5.99 | 68249 |
| 2026-01-02 | 6.35 | $6.00 | 107739 |
| 2025-12-31 | 6.35 | $6.13 | 150800 |
| 2025-12-30 | 6.32 | $5.89 | 69221 |
| 2025-12-29 | 6.33 | $5.99 | 65792 |
| 2025-12-26 | 6.32 | $5.96 | 93651 |
| 2025-12-24 | 6.30 | $5.92 | 206600 |
| 2025-12-23 | 6.29 | $5.94 | 86100 |
| 2025-12-22 | 6.26 | $6.00 | 142926 |
| 2025-12-19 | 6.22 | $6.38 | 1.8M |
| 2025-12-18 | 6.08 | $6.21 | 691346 |
| 2025-12-17 | 5.95 | $7.13 | 580635 |
| 2025-12-16 | 5.60 | $7.01 | 398016 |
| 2025-12-15 | 5.21 | $6.75 | 562321 |
| 2025-12-12 | 4.82 | $6.49 | 242804 |
| 2025-12-11 | 4.41 | $6.01 | 217437 |
| 2025-12-10 | 4.04 | $5.72 | 377200 |
| 2025-12-09 | 3.66 | $4.60 | 212600 |
| 2025-12-08 | 3.46 | $3.65 | 165117 |
| 2025-12-05 | 3.43 | $3.25 | 67500 |
| 2025-12-04 | 3.49 | $3.39 | 52700 |
| 2025-12-03 | 3.52 | $3.25 | 56836 |
| 2025-12-02 | 3.58 | $3.31 | 48526 |
| 2025-12-01 | 3.64 | $3.24 | 81953 |
| 2025-11-28 | 3.73 | $3.80 | 37700 |
| 2025-11-26 | 3.71 | $3.62 | 59522 |
| 2025-11-25 | 3.73 | $3.38 | 65400 |
| 2025-11-24 | 3.80 | $3.33 | 146700 |
| 2025-11-21 | 3.90 | $2.90 | 201400 |
| 2025-11-20 | 4.10 | $3.51 | 73947 |
| 2025-11-19 | 4.20 | $3.71 | 44504 |
| 2025-11-18 | 4.27 | $3.95 | 52400 |
| 2025-11-17 | 4.31 | $3.99 | 72908 |
| 2025-11-14 | 4.34 | $4.10 | 54512 |
| 2025-11-13 | 4.35 | $4.27 | 57065 |
| 2025-11-12 | 4.32 | $4.39 | 52438 |
| 2025-11-11 | 4.26 | $4.13 | 64443 |
| 2025-11-10 | 4.24 | $4.16 | 71366 |
| 2025-11-07 | 4.21 | $4.25 | 311867 |
| 2025-11-06 | 4.16 | $4.45 | 122393 |
| 2025-11-05 | 4.05 | $4.16 | 114351 |
| 2025-11-04 | 3.99 | $3.77 | 71600 |
| 2025-11-03 | 3.99 | $3.94 | 70438 |
| 2025-10-31 | 3.96 | $4.16 | 44004 |
| 2025-10-30 | 3.87 | $4.03 | 78000 |
| 2025-10-29 | 3.79 | $3.86 | 55900 |
| 2025-10-28 | 3.74 | $3.91 | 119087 |
| 2025-10-27 | 3.67 | $3.90 | 101883 |
| 2025-10-24 | 3.58 | $3.72 | 66289 |
| 2025-10-23 | 3.51 | $3.48 | 71835 |
| 2025-10-22 | 3.49 | $3.33 | 65949 |
| 2025-10-21 | 3.49 | $3.41 | 109800 |
| 2025-10-20 | 3.47 | $3.19 | 55900 |
| 2025-10-17 | 3.49 | $2.93 | 86300 |
| 2025-10-16 | 3.57 | $3.11 | 143947 |
| 2025-10-15 | 3.62 | $3.44 | 150129 |
| 2025-10-14 | 3.61 | $3.38 | 160223 |
| 2025-10-13 | 3.60 | $3.62 | 137418 |
| 2025-10-10 | 3.54 | $3.71 | 146046 |
| 2025-10-09 | 3.45 | $3.79 | 198300 |
| 2025-10-08 | 3.33 | $3.54 | 136132 |
| 2025-10-07 | 3.23 | $3.29 | 196697 |
| 2025-10-06 | 3.17 | $3.45 | 249616 |
| 2025-10-03 | 3.07 | $3.03 | 102291 |
| 2025-10-02 | 3.03 | $2.98 | 345718 |
| 2025-10-01 | 3.00 | $2.95 | 59600 |
| 2025-09-30 | 2.97 | $3.00 | 84417 |
| 2025-09-29 | 2.92 | $3.07 | 171832 |
| 2025-09-26 | 2.84 | $2.98 | 175600 |
| 2025-09-25 | 2.77 | $3.00 | 238308 |
| 2025-09-24 | 2.68 | $2.79 | 181605 |
| 2025-09-23 | 2.62 | $2.52 | 161049 |
| 2025-09-22 | 2.60 | $2.75 | 277838 |
| 2025-09-19 | 2.53 | $2.28 | 297517 |
| 2025-09-18 | 2.54 | $2.50 | 223300 |
| 2025-09-17 | 2.51 | $2.59 | 116100 |
| 2025-09-16 | 2.46 | $2.77 | 491700 |
| 2025-09-15 | 2.35 | $2.65 | 549600 |
| 2025-09-12 | 2.25 | $3.25 | 1.3M |
| 2025-09-11 | 2.01 | $2.78 | 938800 |
| 2025-09-10 | 1.83 | $2.79 | 40.1M |
| 2025-09-09 | 1.61 | $1.99 | 322006 |
| 2025-09-08 | 1.53 | $1.65 | 301100 |
| 2025-09-05 | 1.50 | $1.52 | 20400 |
| 2025-09-04 | 1.50 | $1.48 | 29100 |
| 2025-09-03 | 1.51 | $1.41 | 103918 |
| 2025-09-02 | 1.54 | $1.56 | 36600 |
| 2025-08-29 | 1.54 | $1.52 | 71003 |
| 2025-08-28 | 1.54 | $1.48 | 39604 |
| 2025-08-27 | 1.56 | $1.51 | 61500 |
| 2025-08-26 | 1.57 | $1.53 | 48132 |
| 2025-08-25 | 1.58 | $1.56 | 62648 |
| 2025-08-22 | 1.58 | $1.55 | 58697 |
| 2025-08-21 | 1.59 | $1.59 | 47224 |
| 2025-08-20 | 1.59 | $1.54 | 114120 |
| 2025-08-19 | 1.60 | $1.71 | 157123 |
| 2025-08-18 | 1.58 | $1.86 | 287500 |
| 2025-08-15 | 1.52 | $1.67 | 388006 |
| 2025-08-14 | 1.49 | $1.55 | 311300 |
| 2025-08-13 | 1.49 | $1.46 | 53200 |
| 2025-08-12 | 1.50 | $1.38 | 44181 |
| 2025-08-11 | 1.53 | $1.36 | 98900 |
| 2025-08-08 | 1.57 | $1.43 | 14203 |
| 2025-08-07 | 1.60 | $1.43 | 18800 |
| 2025-08-06 | 1.64 | $1.52 | 86547 |
| 2025-08-05 | 1.66 | $1.67 | 22800 |
| 2025-08-04 | 1.66 | $1.64 | 31306 |
| 2025-08-01 | 1.66 | $1.65 | 75900 |
| 2025-07-31 | 1.66 | $1.63 | 16203 |
| 2025-07-30 | 1.66 | $1.65 | 39600 |
| 2025-07-29 | 1.66 | $1.67 | 94957 |
| 2025-07-28 | 1.66 | $1.74 | 72851 |
| 2025-07-25 | 1.64 | $1.81 | 81740 |
| 2025-07-24 | 1.60 | $1.92 | 184453 |
| 2025-07-23 | 1.53 | $1.69 | 56339 |
| 2025-07-22 | 1.50 | $1.67 | 32416 |
| 2025-07-21 | 1.47 | $1.59 | 95922 |
| 2025-07-18 | 1.45 | $1.59 | 44300 |
| 2025-07-17 | 1.44 | $1.66 | 306639 |
| 2025-07-16 | 1.40 | $1.51 | 113903 |
| 2025-07-15 | 1.39 | $1.44 | 59817 |
| 2025-07-14 | 1.39 | $1.47 | 73226 |
| 2025-07-11 | 1.39 | $1.50 | 62000 |
| 2025-07-10 | 1.38 | $1.54 | 120045 |
| 2025-07-09 | 1.37 | $1.52 | 117578 |
| 2025-07-08 | 1.35 | $1.45 | 68700 |
| 2025-07-07 | 1.35 | $1.41 | 96704 |
| 2025-07-03 | 1.36 | $1.43 | 51400 |
| 2025-07-02 | 1.37 | $1.35 | 45400 |
| 2025-07-01 | 1.39 | $1.35 | 72092 |
| 2025-06-30 | 1.43 | $1.45 | 136226 |
| 2025-06-27 | 1.44 | $1.52 | 979525 |
| 2025-06-26 | 1.45 | $1.49 | 42200 |
| 2025-06-25 | 1.46 | $1.56 | 66273 |
| 2025-06-24 | 1.47 | $1.65 | 151608 |
| 2025-06-23 | 1.45 | $1.57 | 171000 |
| 2025-06-20 | 1.46 | $1.40 | 151104 |
| 2025-06-18 | 1.50 | $1.37 | 38200 |
| 2025-06-17 | 1.55 | $1.39 | 87606 |
| 2025-06-16 | 1.61 | $1.45 | 104542 |
| 2025-06-13 | 1.67 | $1.54 | 86114 |
| 2025-06-12 | 1.72 | $1.58 | 68566 |
| 2025-06-11 | 1.77 | $1.65 | 97300 |
| 2025-06-10 | 1.81 | $1.76 | 97100 |
| 2025-06-09 | 1.84 | $1.82 | 82600 |
| 2025-06-06 | 1.86 | $1.92 | 47700 |
| 2025-06-05 | 1.87 | $1.86 | 46334 |
| 2025-06-04 | 1.89 | $1.90 | 88900 |
| 2025-06-03 | 1.90 | $1.94 | 96334 |
| 2025-06-02 | 1.91 | $2.00 | 62664 |
| 2025-05-30 | 1.91 | $1.98 | 69034 |
| 2025-05-29 | 1.92 | $2.08 | 114739 |
| 2025-05-28 | 1.91 | $2.09 | 684935 |
| 2025-05-27 | 1.89 | $1.99 | 495000 |
| 2025-05-23 | 1.89 | $2.00 | 193951 |
| 2025-05-22 | 1.90 | $2.01 | 85531 |
| 2025-05-21 | 1.90 | $1.98 | 274967 |
| 2025-05-20 | 1.91 | $2.23 | 127897 |
| 2025-05-19 | 1.87 | $2.19 | 115502 |
| 2025-05-16 | 1.83 | $2.30 | 173333 |
| 2025-05-15 | 1.77 | $2.10 | 125800 |
| 2025-05-14 | 1.74 | $1.86 | 185726 |
| 2025-05-13 | 1.76 | $2.02 | 69400 |
| 2025-05-12 | 1.76 | $2.10 | 155726 |
| 2025-05-09 | 1.73 | $2.13 | 117313 |
| 2025-05-08 | 1.70 | $2.14 | 291607 |
| 2025-05-07 | 1.66 | $2.19 | 456600 |
| 2025-05-06 | 1.61 | $2.32 | 11.6M |
| 2025-05-05 | 1.53 | $1.92 | 680100 |
| 2025-05-02 | 1.53 | $1.95 | 31829 |
| 2025-05-01 | 1.52 | $1.88 | 56700 |
| 2025-04-30 | 1.53 | $1.77 | 45500 |
| 2025-04-29 | 1.56 | $1.75 | 42800 |
| 2025-04-28 | 1.61 | $1.85 | 57223 |
| 2025-04-25 | 1.66 | $2.05 | 17000 |
| 2025-04-24 | 1.67 | $1.99 | 14700 |
| 2025-04-23 | 1.70 | $1.98 | 44300 |
| 2025-04-22 | 1.75 | $1.95 | 28483 |
| 2025-04-21 | 1.81 | $1.90 | 58629 |
| 2025-04-17 | 1.91 | $1.98 | 63300 |
| 2025-04-16 | 2.00 | $1.62 | 41221 |
| 2025-04-15 | 2.19 | $1.85 | 174342 |
| 2025-04-14 | 2.37 | $1.78 | 42159 |
| 2025-04-11 | 2.59 | $2.00 | 38808 |
| 2025-04-10 | 2.82 | $2.10 | 27731 |
| 2025-04-09 | 3.06 | $2.14 | 46020 |
| 2025-04-08 | 3.33 | $2.31 | 29400 |
| 2025-04-07 | 3.62 | $2.60 | 35983 |
| 2025-04-04 | 3.89 | $3.03 | 28800 |
| 2025-04-03 | 4.12 | $3.09 | 27200 |
| 2025-04-02 | 4.38 | $3.53 | 29929 |
| 2025-04-01 | 4.58 | $3.86 | 13539 |
| 2025-03-31 | 4.76 | $4.00 | 38000 |
| 2025-03-28 | 4.93 | $4.29 | 19908 |
| 2025-03-27 | 5.06 | $4.42 | 16500 |
| 2025-03-26 | 5.19 | $4.92 | 40900 |
| 2025-03-25 | 5.24 | $5.15 | 8202 |
| 2025-03-24 | 5.24 | $5.29 | 19000 |
| 2025-03-21 | 5.21 | $5.26 | 76454 |
| 2025-03-20 | 5.19 | $5.00 | 14162 |
| 2025-03-19 | 5.21 | $5.49 | 77400 |
| 2025-03-18 | 5.14 | $5.51 | 9200 |
| 2025-03-17 | 5.04 | $5.37 | 16018 |
| 2025-03-14 | 4.97 | $5.55 | 10200 |
| 2025-03-13 | 4.84 | $5.46 | 23917 |
| 2025-03-12 | 4.71 | $5.28 | 22300 |
| 2025-03-11 | 4.59 | $5.49 | 58390 |
| 2025-03-10 | 4.42 | $4.19 | 20947 |
| 2025-03-07 | 4.49 | $4.19 | 9764 |
| 2025-03-06 | 4.57 | $4.58 | 14000 |
| 2025-03-05 | 4.59 | $4.83 | 12915 |
| 2025-03-04 | 4.55 | $4.49 | 15339 |
| 2025-03-03 | 4.59 | $4.74 | 23700 |
| 2025-02-28 | 4.58 | $4.91 | 54500 |
| 2025-02-27 | 4.53 | $3.75 | 57530 |
| 2025-02-26 | 4.72 | $5.11 | 39935 |
| 2025-02-25 | 4.65 | $4.76 | 14200 |
| 2025-02-24 | 4.65 | $4.84 | 10200 |
| 2025-02-21 | 4.63 | $4.81 | 12040 |
| 2025-02-20 | 4.61 | $4.83 | 8510 |
| 2025-02-19 | 4.60 | $4.81 | 16983 |
| 2025-02-18 | 4.58 | $4.75 | 25300 |
| 2025-02-14 | 4.57 | $5.10 | 32419 |
| 2025-02-13 | 4.50 | $4.52 | 16700 |
| 2025-02-12 | 4.53 | $4.47 | 23700 |
| 2025-02-11 | 4.58 | $4.56 | 12500 |
| 2025-02-10 | 4.63 | $4.51 | 23035 |
| 2025-02-07 | 4.69 | $4.37 | 25900 |
| 2025-02-06 | 4.79 | $4.82 | 43200 |
| 2025-02-05 | 4.82 | $5.18 | 35600 |
| 2025-02-04 | 4.78 | $5.03 | 31712 |
| 2025-02-03 | 4.76 | $4.44 | 66600 |
| 2025-01-31 | 4.87 | $4.81 | 121700 |
| 2025-01-30 | 4.92 | $5.90 | 91884 |
| 2025-01-29 | 4.75 | $4.97 | 37700 |
| 2025-01-28 | 4.75 | $4.98 | 25100 |
| 2025-01-27 | 4.75 | $5.06 | 66737 |
| 2025-01-24 | 4.73 | $5.11 | 23000 |
| 2025-01-23 | 4.71 | $5.44 | 55726 |
| 2025-01-22 | 4.62 | $5.80 | 139903 |
| 2025-01-21 | 4.44 | $6.54 | 327515 |
| 2025-01-17 | 4.07 | $4.62 | 22314 |
| 2025-01-16 | 4.06 | $4.45 | 57700 |
| 2025-01-15 | 4.09 | $4.41 | 58500 |
| 2025-01-14 | 4.14 | $3.74 | 50952 |
| 2025-01-13 | 4.34 | $3.95 | 113924 |
| 2025-01-10 | 4.54 | $4.06 | 192772 |
| 2025-01-08 | 4.75 | $4.45 | 38216 |
| 2025-01-07 | 4.91 | $4.58 | 71900 |
| 2025-01-06 | 5.08 | $4.50 | 63912 |
| 2025-01-03 | 5.30 | $4.95 | 64533 |
| 2025-01-02 | 5.47 | $4.93 | 65300 |
| 2024-12-31 | 5.67 | $5.22 | 28700 |
| 2024-12-30 | 5.85 | $5.41 | 93700 |
| 2024-12-27 | 6.01 | $5.43 | 88679 |
| 2024-12-26 | 6.21 | $6.49 | 77400 |
| 2024-12-24 | 6.21 | $6.90 | 66800 |
| 2024-12-23 | 6.14 | $7.58 | 202752 |
| 2024-12-20 | 5.91 | $5.20 | 984317 |
| 2024-12-19 | 6.15 | $5.34 | 122183 |
| 2024-12-18 | 6.40 | $4.87 | 124700 |
| 2024-12-17 | 6.80 | $5.81 | 146500 |
| 2024-12-16 | 7.06 | $6.36 | 101900 |
| 2024-12-13 | 7.26 | $7.63 | 108233 |
| 2024-12-12 | 7.22 | $8.88 | 103931 |
| 2024-12-11 | 6.91 | $8.48 | 169600 |
| 2024-12-10 | 6.64 | $8.30 | 76849 |
| 2024-12-09 | 6.37 | $9.03 | 95923 |
| 2024-12-06 | 5.91 | $7.81 | 147278 |
| 2024-12-05 | 5.64 | $9.81 | 533037 |
| 2024-12-04 | 4.90 | $5.91 | 89900 |
| 2024-12-03 | 4.89 | $4.85 | 33022 |
| 2024-12-02 | 5.10 | $5.07 | 95216 |
| 2024-11-29 | 5.31 | $4.79 | 38238 |
| 2024-11-27 | 5.62 | $4.69 | 48701 |
| 2024-11-26 | 6.02 | $4.94 | 55728 |
| 2024-11-25 | 6.44 | $4.46 | 158732 |
| 2024-11-22 | 7.03 | $5.41 | 80900 |
| 2024-11-21 | 7.52 | $5.78 | 65122 |
| 2024-11-20 | 8.03 | $5.33 | 65500 |
| 2024-11-19 | 8.71 | $6.61 | 69147 |
| 2024-11-18 | 9.24 | $6.82 | 62830 |
| 2024-11-15 | 9.81 | $8.12 | 40800 |
| 2024-11-14 | 10.21 | $9.61 | 80400 |
| 2024-11-13 | 10.35 | $10.18 | 58463 |
| 2024-11-12 | 10.40 | $11.74 | 95917 |
| 2024-11-11 | 10.13 | $10.51 | 42412 |
| 2024-11-08 | 10.07 | $10.59 | 42020 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.13
2026-07-17
Close Price
$3.71
Vol: 355546
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.38
Average
3.94
Maximum
10.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.13 | $3.71 | 355546 |
| 2026-07-16 | 4.27 | $3.90 | 165642 |
| 2026-07-15 | 4.38 | $4.21 | 121900 |
| 2026-07-14 | 4.42 | $4.45 | 164447 |
| 2026-07-13 | 4.40 | $4.50 | 108129 |
| 2026-07-10 | 4.35 | $4.33 | 355744 |
| 2026-07-09 | 4.34 | $4.34 | 187400 |
| 2026-07-08 | 4.32 | $4.19 | 166600 |
| 2026-07-07 | 4.35 | $4.40 | 173330 |
| 2026-07-06 | 4.32 | $4.28 | 163000 |
| 2026-07-02 | 4.32 | $4.43 | 114974 |
| 2026-07-01 | 4.27 | $4.34 | 146139 |
| 2026-06-30 | 4.24 | $4.37 | 215900 |
| 2026-06-29 | 4.19 | $4.44 | 157300 |
| 2026-06-26 | 4.10 | $4.20 | 3.4M |
| 2026-06-25 | 4.08 | $3.92 | 238800 |
| 2026-06-24 | 4.14 | $4.03 | 208944 |
| 2026-06-23 | 4.18 | $4.36 | 110500 |
| 2026-06-22 | 4.12 | $4.20 | 116116 |
| 2026-06-18 | 4.10 | $4.13 | 161145 |
| 2026-06-17 | 4.10 | $4.14 | 197566 |
| 2026-06-16 | 4.10 | $4.13 | 867458 |
| 2026-06-15 | 4.11 | $3.96 | 88400 |
| 2026-06-12 | 4.16 | $4.19 | 41032 |
| 2026-06-11 | 4.16 | $4.22 | 60245 |
| 2026-06-10 | 4.15 | $4.34 | 181389 |
| 2026-06-09 | 4.10 | $4.01 | 60027 |
| 2026-06-08 | 4.15 | $4.09 | 77821 |
| 2026-06-05 | 4.18 | $4.11 | 68957 |
| 2026-06-04 | 4.21 | $4.30 | 61925 |
| 2026-06-03 | 4.19 | $4.17 | 48448 |
| 2026-06-02 | 4.21 | $3.98 | 88545 |
| 2026-06-01 | 4.29 | $4.04 | 81800 |
| 2026-05-29 | 4.37 | $4.39 | 50910 |
| 2026-05-28 | 4.36 | $4.49 | 93729 |
| 2026-05-27 | 4.32 | $4.21 | 63972 |
| 2026-05-26 | 4.35 | $4.10 | 113140 |
| 2026-05-22 | 4.43 | $4.51 | 76200 |
| 2026-05-21 | 4.39 | $4.40 | 60700 |
| 2026-05-20 | 4.38 | $4.50 | 31403 |
| 2026-05-19 | 4.33 | $4.15 | 47345 |
| 2026-05-18 | 4.39 | $4.56 | 43500 |
| 2026-05-15 | 4.32 | $4.31 | 34800 |
| 2026-05-14 | 4.33 | $4.38 | 37200 |
| 2026-05-13 | 4.31 | $4.50 | 373818 |
| 2026-05-12 | 4.25 | $4.50 | 146900 |
| 2026-05-11 | 4.18 | $4.40 | 81383 |
| 2026-05-08 | 4.13 | $4.46 | 35700 |
| 2026-05-07 | 4.04 | $4.34 | 46500 |
| 2026-05-06 | 3.98 | $4.06 | 31845 |
| 2026-05-05 | 4.00 | $3.98 | 86944 |
| 2026-05-04 | 4.05 | $3.86 | 42978 |
| 2026-05-01 | 4.16 | $4.05 | 104300 |
| 2026-04-30 | 4.22 | $4.17 | 57100 |
| 2026-04-29 | 4.27 | $4.01 | 59010 |
| 2026-04-28 | 4.38 | $4.27 | 47029 |
| 2026-04-27 | 4.44 | $4.44 | 102504 |
| 2026-04-24 | 4.45 | $4.44 | 85709 |
| 2026-04-23 | 4.47 | $4.44 | 29315 |
| 2026-04-22 | 4.49 | $4.56 | 68300 |
| 2026-04-21 | 4.48 | $4.62 | 22547 |
| 2026-04-20 | 4.45 | $4.51 | 70535 |
| 2026-04-17 | 4.45 | $4.49 | 150727 |
| 2026-04-16 | 4.46 | $4.50 | 86800 |
| 2026-04-15 | 4.47 | $4.59 | 157128 |
| 2026-04-14 | 4.45 | $4.52 | 82429 |
| 2026-04-13 | 4.46 | $4.64 | 33931 |
| 2026-04-10 | 4.43 | $4.49 | 60986 |
| 2026-04-09 | 4.44 | $4.49 | 35942 |
| 2026-04-08 | 4.45 | $4.58 | 39100 |
| 2026-04-07 | 4.44 | $4.65 | 182600 |
| 2026-04-06 | 4.42 | $4.49 | 69100 |
| 2026-04-02 | 4.43 | $4.47 | 38013 |
| 2026-04-01 | 4.46 | $4.46 | 31900 |
| 2026-03-31 | 4.51 | $4.41 | 102464 |
| 2026-03-30 | 4.58 | $4.00 | 112523 |
| 2026-03-27 | 4.79 | $4.31 | 59700 |
| 2026-03-26 | 4.96 | $4.56 | 113900 |
| 2026-03-25 | 5.09 | $4.75 | 105305 |
| 2026-03-24 | 5.17 | $4.53 | 100533 |
| 2026-03-23 | 5.35 | $4.69 | 118540 |
| 2026-03-20 | 5.51 | $5.00 | 372843 |
| 2026-03-19 | 5.60 | $5.16 | 96000 |
| 2026-03-18 | 5.66 | $5.33 | 68709 |
| 2026-03-17 | 5.66 | $5.55 | 152830 |
| 2026-03-16 | 5.59 | $5.48 | 172746 |
| 2026-03-13 | 5.52 | $5.41 | 107600 |
| 2026-03-12 | 5.46 | $5.38 | 174800 |
| 2026-03-11 | 5.37 | $5.60 | 377408 |
| 2026-03-10 | 5.20 | $6.05 | 471916 |
| 2026-03-09 | 4.84 | $6.28 | 5.9M |
| 2026-03-06 | 4.33 | $4.20 | 36211 |
| 2026-03-05 | 4.36 | $4.59 | 90940 |
| 2026-03-04 | 4.27 | $4.08 | 39300 |
| 2026-03-03 | 4.33 | $3.94 | 69607 |
| 2026-03-02 | 4.44 | $4.42 | 31919 |
| 2026-02-27 | 4.42 | $4.49 | 25624 |
| 2026-02-26 | 4.38 | $4.49 | 21619 |
| 2026-02-25 | 4.34 | $4.45 | 37917 |
| 2026-02-24 | 4.29 | $4.70 | 62223 |
| 2026-02-23 | 4.15 | $4.52 | 37000 |
| 2026-02-20 | 4.05 | $4.34 | 69100 |
| 2026-02-19 | 3.98 | $4.45 | 54120 |
| 2026-02-18 | 3.86 | $4.01 | 38940 |
| 2026-02-17 | 3.86 | $4.06 | 40019 |
| 2026-02-13 | 3.85 | $3.85 | 42000 |
| 2026-02-12 | 3.91 | $4.39 | 34804 |
| 2026-02-11 | 3.82 | $4.68 | 85600 |
| 2026-02-10 | 3.61 | $4.54 | 79300 |
| 2026-02-09 | 3.42 | $4.33 | 54827 |
| 2026-02-06 | 3.26 | $3.84 | 40900 |
| 2026-02-05 | 3.24 | $3.59 | 48529 |
| 2026-02-04 | 3.30 | $3.54 | 94100 |
| 2026-02-03 | 3.39 | $3.60 | 67418 |
| 2026-02-02 | 3.51 | $3.78 | 25100 |
| 2026-01-30 | 3.60 | $3.70 | 106600 |
| 2026-01-29 | 3.75 | $3.87 | 41200 |
| 2026-01-28 | 3.89 | $4.00 | 39541 |
| 2026-01-27 | 4.03 | $3.83 | 68828 |
| 2026-01-26 | 4.27 | $3.44 | 153100 |
| 2026-01-23 | 4.69 | $4.01 | 143900 |
| 2026-01-22 | 5.03 | $4.67 | 128100 |
| 2026-01-21 | 5.24 | $4.50 | 92505 |
| 2026-01-20 | 5.55 | $4.44 | 138489 |
| 2026-01-16 | 5.96 | $5.62 | 105200 |
| 2026-01-15 | 6.07 | $5.78 | 54500 |
| 2026-01-14 | 6.16 | $5.92 | 73700 |
| 2026-01-13 | 6.22 | $6.06 | 70100 |
| 2026-01-12 | 6.24 | $6.04 | 72638 |
| 2026-01-09 | 6.28 | $5.93 | 213000 |
| 2026-01-08 | 6.35 | $6.20 | 167315 |
| 2026-01-07 | 6.34 | $6.20 | 260500 |
| 2026-01-06 | 6.32 | $5.99 | 67200 |
| 2026-01-05 | 6.37 | $5.99 | 68249 |
| 2026-01-02 | 6.41 | $6.00 | 107739 |
| 2025-12-31 | 6.45 | $6.13 | 150800 |
| 2025-12-30 | 6.46 | $5.89 | 69221 |
| 2025-12-29 | 6.52 | $5.99 | 65792 |
| 2025-12-26 | 6.57 | $5.96 | 93651 |
| 2025-12-24 | 6.62 | $5.92 | 206600 |
| 2025-12-23 | 6.68 | $5.94 | 86100 |
| 2025-12-22 | 6.73 | $6.00 | 142926 |
| 2025-12-19 | 6.76 | $6.38 | 1.8M |
| 2025-12-18 | 6.66 | $6.21 | 691346 |
| 2025-12-17 | 6.58 | $7.13 | 580635 |
| 2025-12-16 | 6.17 | $7.01 | 398016 |
| 2025-12-15 | 5.70 | $6.75 | 562321 |
| 2025-12-12 | 5.19 | $6.49 | 242804 |
| 2025-12-11 | 4.64 | $6.01 | 217437 |
| 2025-12-10 | 4.13 | $5.72 | 377200 |
| 2025-12-09 | 3.58 | $4.60 | 212600 |
| 2025-12-08 | 3.28 | $3.65 | 165117 |
| 2025-12-05 | 3.21 | $3.25 | 67500 |
| 2025-12-04 | 3.26 | $3.39 | 52700 |
| 2025-12-03 | 3.27 | $3.25 | 56836 |
| 2025-12-02 | 3.34 | $3.31 | 48526 |
| 2025-12-01 | 3.41 | $3.24 | 81953 |
| 2025-11-28 | 3.51 | $3.80 | 37700 |
| 2025-11-26 | 3.46 | $3.62 | 59522 |
| 2025-11-25 | 3.47 | $3.38 | 65400 |
| 2025-11-24 | 3.55 | $3.33 | 146700 |
| 2025-11-21 | 3.66 | $2.90 | 201400 |
| 2025-11-20 | 3.94 | $3.51 | 73947 |
| 2025-11-19 | 4.09 | $3.71 | 44504 |
| 2025-11-18 | 4.20 | $3.95 | 52400 |
| 2025-11-17 | 4.27 | $3.99 | 72908 |
| 2025-11-14 | 4.32 | $4.10 | 54512 |
| 2025-11-13 | 4.36 | $4.27 | 57065 |
| 2025-11-12 | 4.34 | $4.39 | 52438 |
| 2025-11-11 | 4.27 | $4.13 | 64443 |
| 2025-11-10 | 4.27 | $4.16 | 71366 |
| 2025-11-07 | 4.25 | $4.25 | 311867 |
| 2025-11-06 | 4.20 | $4.45 | 122393 |
| 2025-11-05 | 4.07 | $4.16 | 114351 |
| 2025-11-04 | 3.99 | $3.77 | 71600 |
| 2025-11-03 | 4.02 | $3.94 | 70438 |
| 2025-10-31 | 3.99 | $4.16 | 44004 |
| 2025-10-30 | 3.89 | $4.03 | 78000 |
| 2025-10-29 | 3.80 | $3.86 | 55900 |
| 2025-10-28 | 3.74 | $3.91 | 119087 |
| 2025-10-27 | 3.65 | $3.90 | 101883 |
| 2025-10-24 | 3.53 | $3.72 | 66289 |
| 2025-10-23 | 3.45 | $3.48 | 71835 |
| 2025-10-22 | 3.42 | $3.33 | 65949 |
| 2025-10-21 | 3.43 | $3.41 | 109800 |
| 2025-10-20 | 3.41 | $3.19 | 55900 |
| 2025-10-17 | 3.45 | $2.93 | 86300 |
| 2025-10-16 | 3.59 | $3.11 | 143947 |
| 2025-10-15 | 3.69 | $3.44 | 150129 |
| 2025-10-14 | 3.70 | $3.38 | 160223 |
| 2025-10-13 | 3.73 | $3.62 | 137418 |
| 2025-10-10 | 3.68 | $3.71 | 146046 |
| 2025-10-09 | 3.59 | $3.79 | 198300 |
| 2025-10-08 | 3.44 | $3.54 | 136132 |
| 2025-10-07 | 3.34 | $3.29 | 196697 |
| 2025-10-06 | 3.28 | $3.45 | 249616 |
| 2025-10-03 | 3.16 | $3.03 | 102291 |
| 2025-10-02 | 3.14 | $2.98 | 345718 |
| 2025-10-01 | 3.13 | $2.95 | 59600 |
| 2025-09-30 | 3.11 | $3.00 | 84417 |
| 2025-09-29 | 3.07 | $3.07 | 171832 |
| 2025-09-26 | 3.00 | $2.98 | 175600 |
| 2025-09-25 | 2.92 | $3.00 | 238308 |
| 2025-09-24 | 2.83 | $2.79 | 181605 |
| 2025-09-23 | 2.77 | $2.52 | 161049 |
| 2025-09-22 | 2.78 | $2.75 | 277838 |
| 2025-09-19 | 2.71 | $2.28 | 297517 |
| 2025-09-18 | 2.77 | $2.50 | 223300 |
| 2025-09-17 | 2.77 | $2.59 | 116100 |
| 2025-09-16 | 2.73 | $2.77 | 491700 |
| 2025-09-15 | 2.62 | $2.65 | 549600 |
| 2025-09-12 | 2.52 | $3.25 | 1.3M |
| 2025-09-11 | 2.20 | $2.78 | 938800 |
| 2025-09-10 | 1.95 | $2.79 | 40.1M |
| 2025-09-09 | 1.65 | $1.99 | 322006 |
| 2025-09-08 | 1.53 | $1.65 | 301100 |
| 2025-09-05 | 1.50 | $1.52 | 20400 |
| 2025-09-04 | 1.49 | $1.48 | 29100 |
| 2025-09-03 | 1.50 | $1.41 | 103918 |
| 2025-09-02 | 1.54 | $1.56 | 36600 |
| 2025-08-29 | 1.53 | $1.52 | 71003 |
| 2025-08-28 | 1.54 | $1.48 | 39604 |
| 2025-08-27 | 1.56 | $1.51 | 61500 |
| 2025-08-26 | 1.58 | $1.53 | 48132 |
| 2025-08-25 | 1.60 | $1.56 | 62648 |
| 2025-08-22 | 1.60 | $1.55 | 58697 |
| 2025-08-21 | 1.62 | $1.59 | 47224 |
| 2025-08-20 | 1.62 | $1.54 | 114120 |
| 2025-08-19 | 1.64 | $1.71 | 157123 |
| 2025-08-18 | 1.61 | $1.86 | 287500 |
| 2025-08-15 | 1.53 | $1.67 | 388006 |
| 2025-08-14 | 1.48 | $1.55 | 311300 |
| 2025-08-13 | 1.47 | $1.46 | 53200 |
| 2025-08-12 | 1.48 | $1.38 | 44181 |
| 2025-08-11 | 1.52 | $1.36 | 98900 |
| 2025-08-08 | 1.58 | $1.43 | 14203 |
| 2025-08-07 | 1.63 | $1.43 | 18800 |
| 2025-08-06 | 1.68 | $1.52 | 86547 |
| 2025-08-05 | 1.73 | $1.67 | 22800 |
| 2025-08-04 | 1.73 | $1.64 | 31306 |
| 2025-08-01 | 1.74 | $1.65 | 75900 |
| 2025-07-31 | 1.75 | $1.63 | 16203 |
| 2025-07-30 | 1.76 | $1.65 | 39600 |
| 2025-07-29 | 1.77 | $1.67 | 94957 |
| 2025-07-28 | 1.78 | $1.74 | 72851 |
| 2025-07-25 | 1.77 | $1.81 | 81740 |
| 2025-07-24 | 1.72 | $1.92 | 184453 |
| 2025-07-23 | 1.63 | $1.69 | 56339 |
| 2025-07-22 | 1.60 | $1.67 | 32416 |
| 2025-07-21 | 1.56 | $1.59 | 95922 |
| 2025-07-18 | 1.54 | $1.59 | 44300 |
| 2025-07-17 | 1.52 | $1.66 | 306639 |
| 2025-07-16 | 1.47 | $1.51 | 113903 |
| 2025-07-15 | 1.45 | $1.44 | 59817 |
| 2025-07-14 | 1.45 | $1.47 | 73226 |
| 2025-07-11 | 1.45 | $1.50 | 62000 |
| 2025-07-10 | 1.44 | $1.54 | 120045 |
| 2025-07-09 | 1.41 | $1.52 | 117578 |
| 2025-07-08 | 1.39 | $1.45 | 68700 |
| 2025-07-07 | 1.38 | $1.41 | 96704 |
| 2025-07-03 | 1.38 | $1.43 | 51400 |
| 2025-07-02 | 1.39 | $1.35 | 45400 |
| 2025-07-01 | 1.42 | $1.35 | 72092 |
| 2025-06-30 | 1.46 | $1.45 | 136226 |
| 2025-06-27 | 1.47 | $1.52 | 979525 |
| 2025-06-26 | 1.47 | $1.49 | 42200 |
| 2025-06-25 | 1.49 | $1.56 | 66273 |
| 2025-06-24 | 1.48 | $1.65 | 151608 |
| 2025-06-23 | 1.45 | $1.57 | 171000 |
| 2025-06-20 | 1.44 | $1.40 | 151104 |
| 2025-06-18 | 1.49 | $1.37 | 38200 |
| 2025-06-17 | 1.55 | $1.39 | 87606 |
| 2025-06-16 | 1.63 | $1.45 | 104542 |
| 2025-06-13 | 1.71 | $1.54 | 86114 |
| 2025-06-12 | 1.77 | $1.58 | 68566 |
| 2025-06-11 | 1.84 | $1.65 | 97300 |
| 2025-06-10 | 1.91 | $1.76 | 97100 |
| 2025-06-09 | 1.95 | $1.82 | 82600 |
| 2025-06-06 | 1.99 | $1.92 | 47700 |
| 2025-06-05 | 2.00 | $1.86 | 46334 |
| 2025-06-04 | 2.04 | $1.90 | 88900 |
| 2025-06-03 | 2.07 | $1.94 | 96334 |
| 2025-06-02 | 2.09 | $2.00 | 62664 |
| 2025-05-30 | 2.10 | $1.98 | 69034 |
| 2025-05-29 | 2.12 | $2.08 | 114739 |
| 2025-05-28 | 2.11 | $2.09 | 684935 |
| 2025-05-27 | 2.10 | $1.99 | 495000 |
| 2025-05-23 | 2.11 | $2.00 | 193951 |
| 2025-05-22 | 2.12 | $2.01 | 85531 |
| 2025-05-21 | 2.14 | $1.98 | 274967 |
| 2025-05-20 | 2.17 | $2.23 | 127897 |
| 2025-05-19 | 2.12 | $2.19 | 115502 |
| 2025-05-16 | 2.08 | $2.30 | 173333 |
| 2025-05-15 | 1.99 | $2.10 | 125800 |
| 2025-05-14 | 1.95 | $1.86 | 185726 |
| 2025-05-13 | 1.98 | $2.02 | 69400 |
| 2025-05-12 | 1.97 | $2.10 | 155726 |
| 2025-05-09 | 1.93 | $2.13 | 117313 |
| 2025-05-08 | 1.88 | $2.14 | 291607 |
| 2025-05-07 | 1.82 | $2.19 | 456600 |
| 2025-05-06 | 1.73 | $2.32 | 11.6M |
| 2025-05-05 | 1.58 | $1.92 | 680100 |
| 2025-05-02 | 1.54 | $1.95 | 31829 |
| 2025-05-01 | 1.49 | $1.88 | 56700 |
| 2025-04-30 | 1.46 | $1.77 | 45500 |
| 2025-04-29 | 1.46 | $1.75 | 42800 |
| 2025-04-28 | 1.48 | $1.85 | 57223 |
| 2025-04-25 | 1.49 | $2.05 | 17000 |
| 2025-04-24 | 1.44 | $1.99 | 14700 |
| 2025-04-23 | 1.42 | $1.98 | 44300 |
| 2025-04-22 | 1.41 | $1.95 | 28483 |
| 2025-04-21 | 1.41 | $1.90 | 58629 |
| 2025-04-17 | 1.45 | $1.98 | 63300 |
| 2025-04-16 | 1.49 | $1.62 | 41221 |
| 2025-04-15 | 1.67 | $1.85 | 174342 |
| 2025-04-14 | 1.83 | $1.78 | 42159 |
| 2025-04-11 | 2.06 | $2.00 | 38808 |
| 2025-04-10 | 2.29 | $2.10 | 27731 |
| 2025-04-09 | 2.55 | $2.14 | 46020 |
| 2025-04-08 | 2.86 | $2.31 | 29400 |
| 2025-04-07 | 3.21 | $2.60 | 35983 |
| 2025-04-04 | 3.55 | $3.03 | 28800 |
| 2025-04-03 | 3.83 | $3.09 | 27200 |
| 2025-04-02 | 4.16 | $3.53 | 29929 |
| 2025-04-01 | 4.44 | $3.86 | 13539 |
| 2025-03-31 | 4.67 | $4.00 | 38000 |
| 2025-03-28 | 4.91 | $4.29 | 19908 |
| 2025-03-27 | 5.11 | $4.42 | 16500 |
| 2025-03-26 | 5.31 | $4.92 | 40900 |
| 2025-03-25 | 5.40 | $5.15 | 8202 |
| 2025-03-24 | 5.43 | $5.29 | 19000 |
| 2025-03-21 | 5.42 | $5.26 | 76454 |
| 2025-03-20 | 5.41 | $5.00 | 14162 |
| 2025-03-19 | 5.48 | $5.49 | 77400 |
| 2025-03-18 | 5.40 | $5.51 | 9200 |
| 2025-03-17 | 5.30 | $5.37 | 16018 |
| 2025-03-14 | 5.21 | $5.55 | 10200 |
| 2025-03-13 | 5.04 | $5.46 | 23917 |
| 2025-03-12 | 4.87 | $5.28 | 22300 |
| 2025-03-11 | 4.71 | $5.49 | 58390 |
| 2025-03-10 | 4.46 | $4.19 | 20947 |
| 2025-03-07 | 4.56 | $4.19 | 9764 |
| 2025-03-06 | 4.68 | $4.58 | 14000 |
| 2025-03-05 | 4.70 | $4.83 | 12915 |
| 2025-03-04 | 4.66 | $4.49 | 15339 |
| 2025-03-03 | 4.71 | $4.74 | 23700 |
| 2025-02-28 | 4.69 | $4.91 | 54500 |
| 2025-02-27 | 4.62 | $3.75 | 57530 |
| 2025-02-26 | 4.90 | $5.11 | 39935 |
| 2025-02-25 | 4.81 | $4.76 | 14200 |
| 2025-02-24 | 4.82 | $4.84 | 10200 |
| 2025-02-21 | 4.80 | $4.81 | 12040 |
| 2025-02-20 | 4.78 | $4.83 | 8510 |
| 2025-02-19 | 4.76 | $4.81 | 16983 |
| 2025-02-18 | 4.73 | $4.75 | 25300 |
| 2025-02-14 | 4.73 | $5.10 | 32419 |
| 2025-02-13 | 4.61 | $4.52 | 16700 |
| 2025-02-12 | 4.65 | $4.47 | 23700 |
| 2025-02-11 | 4.73 | $4.56 | 12500 |
| 2025-02-10 | 4.79 | $4.51 | 23035 |
| 2025-02-07 | 4.88 | $4.37 | 25900 |
| 2025-02-06 | 5.03 | $4.82 | 43200 |
| 2025-02-05 | 5.08 | $5.18 | 35600 |
| 2025-02-04 | 5.03 | $5.03 | 31712 |
| 2025-02-03 | 5.02 | $4.44 | 66600 |
| 2025-01-31 | 5.19 | $4.81 | 121700 |
| 2025-01-30 | 5.27 | $5.90 | 91884 |
| 2025-01-29 | 5.04 | $4.97 | 37700 |
| 2025-01-28 | 5.04 | $4.98 | 25100 |
| 2025-01-27 | 5.05 | $5.06 | 66737 |
| 2025-01-24 | 5.04 | $5.11 | 23000 |
| 2025-01-23 | 5.01 | $5.44 | 55726 |
| 2025-01-22 | 4.87 | $5.80 | 139903 |
| 2025-01-21 | 4.59 | $6.54 | 327515 |
| 2025-01-17 | 4.02 | $4.62 | 22314 |
| 2025-01-16 | 3.95 | $4.45 | 57700 |
| 2025-01-15 | 3.92 | $4.41 | 58500 |
| 2025-01-14 | 3.92 | $3.74 | 50952 |
| 2025-01-13 | 4.14 | $3.95 | 113924 |
| 2025-01-10 | 4.35 | $4.06 | 192772 |
| 2025-01-08 | 4.59 | $4.45 | 38216 |
| 2025-01-07 | 4.78 | $4.58 | 71900 |
| 2025-01-06 | 4.97 | $4.50 | 63912 |
| 2025-01-03 | 5.24 | $4.95 | 64533 |
| 2025-01-02 | 5.43 | $4.93 | 65300 |
| 2024-12-31 | 5.69 | $5.22 | 28700 |
| 2024-12-30 | 5.91 | $5.41 | 93700 |
| 2024-12-27 | 6.13 | $5.43 | 88679 |
| 2024-12-26 | 6.40 | $6.49 | 77400 |
| 2024-12-24 | 6.40 | $6.90 | 66800 |
| 2024-12-23 | 6.27 | $7.58 | 202752 |
| 2024-12-20 | 5.90 | $5.20 | 984317 |
| 2024-12-19 | 6.21 | $5.34 | 122183 |
| 2024-12-18 | 6.56 | $4.87 | 124700 |
| 2024-12-17 | 7.13 | $5.81 | 146500 |
| 2024-12-16 | 7.54 | $6.36 | 101900 |
| 2024-12-13 | 7.85 | $7.63 | 108233 |
| 2024-12-12 | 7.84 | $8.88 | 103931 |
| 2024-12-11 | 7.42 | $8.48 | 169600 |
| 2024-12-10 | 7.04 | $8.30 | 76849 |
| 2024-12-09 | 6.64 | $9.03 | 95923 |
| 2024-12-06 | 5.92 | $7.81 | 147278 |
| 2024-12-05 | 5.45 | $9.81 | 533037 |
| 2024-12-04 | 4.26 | $5.91 | 89900 |
| 2024-12-03 | 4.07 | $4.85 | 33022 |
| 2024-12-02 | 4.20 | $5.07 | 95216 |
| 2024-11-29 | 4.32 | $4.79 | 38238 |
| 2024-11-27 | 4.58 | $4.69 | 48701 |
| 2024-11-26 | 4.97 | $4.94 | 55728 |
| 2024-11-25 | 5.39 | $4.46 | 158732 |
| 2024-11-22 | 6.08 | $5.41 | 80900 |
| 2024-11-21 | 6.64 | $5.78 | 65122 |
| 2024-11-20 | 7.24 | $5.33 | 65500 |
| 2024-11-19 | 8.12 | $6.61 | 69147 |
| 2024-11-18 | 8.81 | $6.82 | 62830 |
| 2024-11-15 | 9.59 | $8.12 | 40800 |
| 2024-11-14 | 10.14 | $9.61 | 80400 |
| 2024-11-13 | 10.34 | $10.18 | 58463 |
| 2024-11-12 | 10.41 | $11.74 | 95917 |
| 2024-11-11 | 10.00 | $10.51 | 42412 |
| 2024-11-08 | 9.89 | $10.59 | 42020 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.95
2026-07-17
Close Price
$3.71
Vol: 355546
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.51
Average
48.02
Maximum
78.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 40.95 | $3.71 | 355546 |
| 2026-07-16 | 43.63 | $3.90 | 165642 |
| 2026-07-15 | 48.54 | $4.21 | 121900 |
| 2026-07-14 | 52.92 | $4.45 | 164447 |
| 2026-07-13 | 53.89 | $4.50 | 108129 |
| 2026-07-10 | 51.01 | $4.33 | 355744 |
| 2026-07-09 | 51.19 | $4.34 | 187400 |
| 2026-07-08 | 48.62 | $4.19 | 166600 |
| 2026-07-07 | 52.27 | $4.40 | 173330 |
| 2026-07-06 | 50.24 | $4.28 | 163000 |
| 2026-07-02 | 52.91 | $4.43 | 114974 |
| 2026-07-01 | 51.44 | $4.34 | 146139 |
| 2026-06-30 | 51.96 | $4.37 | 215900 |
| 2026-06-29 | 53.13 | $4.44 | 157300 |
| 2026-06-26 | 49.40 | $4.20 | 3.4M |
| 2026-06-25 | 44.50 | $3.92 | 238800 |
| 2026-06-24 | 46.17 | $4.03 | 208944 |
| 2026-06-23 | 51.70 | $4.36 | 110500 |
| 2026-06-22 | 48.88 | $4.20 | 116116 |
| 2026-06-18 | 47.61 | $4.13 | 161145 |
| 2026-06-17 | 47.77 | $4.14 | 197566 |
| 2026-06-16 | 47.60 | $4.13 | 867458 |
| 2026-06-15 | 44.72 | $3.96 | 88400 |
| 2026-06-12 | 48.12 | $4.19 | 41032 |
| 2026-06-11 | 48.58 | $4.22 | 60245 |
| 2026-06-10 | 50.40 | $4.34 | 181389 |
| 2026-06-09 | 45.02 | $4.01 | 60027 |
| 2026-06-08 | 46.17 | $4.09 | 77821 |
| 2026-06-05 | 46.45 | $4.11 | 68957 |
| 2026-06-04 | 49.17 | $4.30 | 61925 |
| 2026-06-03 | 47.16 | $4.17 | 48448 |
| 2026-06-02 | 44.09 | $3.98 | 88545 |
| 2026-06-01 | 44.88 | $4.04 | 81800 |
| 2026-05-29 | 49.76 | $4.39 | 50910 |
| 2026-05-28 | 51.28 | $4.49 | 93729 |
| 2026-05-27 | 46.98 | $4.21 | 63972 |
| 2026-05-26 | 45.18 | $4.10 | 113140 |
| 2026-05-22 | 51.37 | $4.51 | 76200 |
| 2026-05-21 | 49.61 | $4.40 | 60700 |
| 2026-05-20 | 51.21 | $4.50 | 31403 |
| 2026-05-19 | 45.35 | $4.15 | 47345 |
| 2026-05-18 | 52.34 | $4.56 | 43500 |
| 2026-05-15 | 47.67 | $4.31 | 34800 |
| 2026-05-14 | 48.95 | $4.38 | 37200 |
| 2026-05-13 | 51.18 | $4.50 | 373818 |
| 2026-05-12 | 51.18 | $4.50 | 146900 |
| 2026-05-11 | 49.44 | $4.40 | 81383 |
| 2026-05-08 | 50.47 | $4.46 | 35700 |
| 2026-05-07 | 48.44 | $4.34 | 46500 |
| 2026-05-06 | 43.30 | $4.06 | 31845 |
| 2026-05-05 | 41.72 | $3.98 | 86944 |
| 2026-05-04 | 39.32 | $3.86 | 42978 |
| 2026-05-01 | 41.92 | $4.05 | 104300 |
| 2026-04-30 | 43.65 | $4.17 | 57100 |
| 2026-04-29 | 40.54 | $4.01 | 59010 |
| 2026-04-28 | 44.32 | $4.27 | 47029 |
| 2026-04-27 | 47.05 | $4.44 | 102504 |
| 2026-04-24 | 47.05 | $4.44 | 85709 |
| 2026-04-23 | 47.05 | $4.44 | 29315 |
| 2026-04-22 | 48.87 | $4.56 | 68300 |
| 2026-04-21 | 49.78 | $4.62 | 22547 |
| 2026-04-20 | 48.09 | $4.51 | 70535 |
| 2026-04-17 | 47.79 | $4.49 | 150727 |
| 2026-04-16 | 47.92 | $4.50 | 86800 |
| 2026-04-15 | 49.09 | $4.59 | 157128 |
| 2026-04-14 | 48.15 | $4.52 | 82429 |
| 2026-04-13 | 49.64 | $4.64 | 33931 |
| 2026-04-10 | 47.72 | $4.49 | 60986 |
| 2026-04-09 | 47.72 | $4.49 | 35942 |
| 2026-04-08 | 48.73 | $4.58 | 39100 |
| 2026-04-07 | 49.50 | $4.65 | 182600 |
| 2026-04-06 | 47.71 | $4.49 | 69100 |
| 2026-04-02 | 47.48 | $4.47 | 38013 |
| 2026-04-01 | 47.38 | $4.46 | 31900 |
| 2026-03-31 | 46.87 | $4.41 | 102464 |
| 2026-03-30 | 42.55 | $4.00 | 112523 |
| 2026-03-27 | 45.19 | $4.31 | 59700 |
| 2026-03-26 | 47.44 | $4.56 | 113900 |
| 2026-03-25 | 49.22 | $4.75 | 105305 |
| 2026-03-24 | 47.04 | $4.53 | 100533 |
| 2026-03-23 | 48.48 | $4.69 | 118540 |
| 2026-03-20 | 51.36 | $5.00 | 372843 |
| 2026-03-19 | 52.91 | $5.16 | 96000 |
| 2026-03-18 | 54.56 | $5.33 | 68709 |
| 2026-03-17 | 56.75 | $5.55 | 152830 |
| 2026-03-16 | 56.22 | $5.48 | 172746 |
| 2026-03-13 | 55.70 | $5.41 | 107600 |
| 2026-03-12 | 55.49 | $5.38 | 174800 |
| 2026-03-11 | 57.42 | $5.60 | 377408 |
| 2026-03-10 | 61.57 | $6.05 | 471916 |
| 2026-03-09 | 63.81 | $6.28 | 5.9M |
| 2026-03-06 | 47.34 | $4.20 | 36211 |
| 2026-03-05 | 51.52 | $4.59 | 90940 |
| 2026-03-04 | 45.55 | $4.08 | 39300 |
| 2026-03-03 | 43.74 | $3.94 | 69607 |
| 2026-03-02 | 49.04 | $4.42 | 31919 |
| 2026-02-27 | 49.88 | $4.49 | 25624 |
| 2026-02-26 | 49.88 | $4.49 | 21619 |
| 2026-02-25 | 49.43 | $4.45 | 37917 |
| 2026-02-24 | 52.19 | $4.70 | 62223 |
| 2026-02-23 | 50.29 | $4.52 | 37000 |
| 2026-02-20 | 48.35 | $4.34 | 69100 |
| 2026-02-19 | 49.47 | $4.45 | 54120 |
| 2026-02-18 | 44.58 | $4.01 | 38940 |
| 2026-02-17 | 45.05 | $4.06 | 40019 |
| 2026-02-13 | 42.64 | $3.85 | 42000 |
| 2026-02-12 | 47.77 | $4.39 | 34804 |
| 2026-02-11 | 50.89 | $4.68 | 85600 |
| 2026-02-10 | 49.37 | $4.54 | 79300 |
| 2026-02-09 | 47.04 | $4.33 | 54827 |
| 2026-02-06 | 41.01 | $3.84 | 40900 |
| 2026-02-05 | 37.57 | $3.59 | 48529 |
| 2026-02-04 | 36.87 | $3.54 | 94100 |
| 2026-02-03 | 37.35 | $3.60 | 67418 |
| 2026-02-02 | 38.78 | $3.78 | 25100 |
| 2026-01-30 | 37.77 | $3.70 | 106600 |
| 2026-01-29 | 39.07 | $3.87 | 41200 |
| 2026-01-28 | 40.07 | $4.00 | 39541 |
| 2026-01-27 | 38.10 | $3.83 | 68828 |
| 2026-01-26 | 33.33 | $3.44 | 153100 |
| 2026-01-23 | 37.32 | $4.01 | 143900 |
| 2026-01-22 | 42.99 | $4.67 | 128100 |
| 2026-01-21 | 40.79 | $4.50 | 92505 |
| 2026-01-20 | 40.02 | $4.44 | 138489 |
| 2026-01-16 | 53.00 | $5.62 | 105200 |
| 2026-01-15 | 55.31 | $5.78 | 54500 |
| 2026-01-14 | 57.39 | $5.92 | 73700 |
| 2026-01-13 | 59.52 | $6.06 | 70100 |
| 2026-01-12 | 59.32 | $6.04 | 72638 |
| 2026-01-09 | 58.21 | $5.93 | 213000 |
| 2026-01-08 | 62.14 | $6.20 | 167315 |
| 2026-01-07 | 62.14 | $6.20 | 260500 |
| 2026-01-06 | 60.26 | $5.99 | 67200 |
| 2026-01-05 | 60.26 | $5.99 | 68249 |
| 2026-01-02 | 60.39 | $6.00 | 107739 |
| 2025-12-31 | 62.03 | $6.13 | 150800 |
| 2025-12-30 | 60.13 | $5.89 | 69221 |
| 2025-12-29 | 61.35 | $5.99 | 65792 |
| 2025-12-26 | 61.12 | $5.96 | 93651 |
| 2025-12-24 | 60.83 | $5.92 | 206600 |
| 2025-12-23 | 61.05 | $5.94 | 86100 |
| 2025-12-22 | 61.67 | $6.00 | 142926 |
| 2025-12-19 | 65.68 | $6.38 | 1.8M |
| 2025-12-18 | 64.71 | $6.21 | 691346 |
| 2025-12-17 | 75.79 | $7.13 | 580635 |
| 2025-12-16 | 75.26 | $7.01 | 398016 |
| 2025-12-15 | 74.11 | $6.75 | 562321 |
| 2025-12-12 | 72.90 | $6.49 | 242804 |
| 2025-12-11 | 70.50 | $6.01 | 217437 |
| 2025-12-10 | 68.92 | $5.72 | 377200 |
| 2025-12-09 | 61.31 | $4.60 | 212600 |
| 2025-12-08 | 51.80 | $3.65 | 165117 |
| 2025-12-05 | 46.54 | $3.25 | 67500 |
| 2025-12-04 | 48.29 | $3.39 | 52700 |
| 2025-12-03 | 46.37 | $3.25 | 56836 |
| 2025-12-02 | 47.08 | $3.31 | 48526 |
| 2025-12-01 | 46.17 | $3.24 | 81953 |
| 2025-11-28 | 53.15 | $3.80 | 37700 |
| 2025-11-26 | 50.88 | $3.62 | 59522 |
| 2025-11-25 | 47.67 | $3.38 | 65400 |
| 2025-11-24 | 46.99 | $3.33 | 146700 |
| 2025-11-21 | 40.64 | $2.90 | 201400 |
| 2025-11-20 | 48.46 | $3.51 | 73947 |
| 2025-11-19 | 51.55 | $3.71 | 44504 |
| 2025-11-18 | 55.60 | $3.95 | 52400 |
| 2025-11-17 | 56.30 | $3.99 | 72908 |
| 2025-11-14 | 58.21 | $4.10 | 54512 |
| 2025-11-13 | 61.26 | $4.27 | 57065 |
| 2025-11-12 | 63.50 | $4.39 | 52438 |
| 2025-11-11 | 60.53 | $4.13 | 64443 |
| 2025-11-10 | 61.08 | $4.16 | 71366 |
| 2025-11-07 | 62.68 | $4.25 | 311867 |
| 2025-11-06 | 66.36 | $4.45 | 122393 |
| 2025-11-05 | 63.40 | $4.16 | 114351 |
| 2025-11-04 | 58.77 | $3.77 | 71600 |
| 2025-11-03 | 62.02 | $3.94 | 70438 |
| 2025-10-31 | 66.54 | $4.16 | 44004 |
| 2025-10-30 | 65.12 | $4.03 | 78000 |
| 2025-10-29 | 63.16 | $3.86 | 55900 |
| 2025-10-28 | 64.17 | $3.91 | 119087 |
| 2025-10-27 | 64.06 | $3.90 | 101883 |
| 2025-10-24 | 62.09 | $3.72 | 66289 |
| 2025-10-23 | 59.27 | $3.48 | 71835 |
| 2025-10-22 | 57.39 | $3.33 | 65949 |
| 2025-10-21 | 58.77 | $3.41 | 109800 |
| 2025-10-20 | 56.01 | $3.19 | 55900 |
| 2025-10-17 | 52.44 | $2.93 | 86300 |
| 2025-10-16 | 55.40 | $3.11 | 143947 |
| 2025-10-15 | 61.43 | $3.44 | 150129 |
| 2025-10-14 | 60.69 | $3.38 | 160223 |
| 2025-10-13 | 65.45 | $3.62 | 137418 |
| 2025-10-10 | 67.34 | $3.71 | 146046 |
| 2025-10-09 | 69.01 | $3.79 | 198300 |
| 2025-10-08 | 66.54 | $3.54 | 136132 |
| 2025-10-07 | 63.79 | $3.29 | 196697 |
| 2025-10-06 | 67.14 | $3.45 | 249616 |
| 2025-10-03 | 62.19 | $3.03 | 102291 |
| 2025-10-02 | 61.54 | $2.98 | 345718 |
| 2025-10-01 | 61.15 | $2.95 | 59600 |
| 2025-09-30 | 62.13 | $3.00 | 84417 |
| 2025-09-29 | 63.49 | $3.07 | 171832 |
| 2025-09-26 | 62.49 | $2.98 | 175600 |
| 2025-09-25 | 62.85 | $3.00 | 238308 |
| 2025-09-24 | 60.56 | $2.79 | 181605 |
| 2025-09-23 | 57.36 | $2.52 | 161049 |
| 2025-09-22 | 61.40 | $2.75 | 277838 |
| 2025-09-19 | 55.28 | $2.28 | 297517 |
| 2025-09-18 | 59.47 | $2.50 | 223300 |
| 2025-09-17 | 61.28 | $2.59 | 116100 |
| 2025-09-16 | 65.03 | $2.77 | 491700 |
| 2025-09-15 | 63.62 | $2.65 | 549600 |
| 2025-09-12 | 78.69 | $3.25 | 1.3M |
| 2025-09-11 | 74.13 | $2.78 | 938800 |
| 2025-09-10 | 74.46 | $2.79 | 40.1M |
| 2025-09-09 | 61.85 | $1.99 | 322006 |
| 2025-09-08 | 52.37 | $1.65 | 301100 |
| 2025-09-05 | 47.64 | $1.52 | 20400 |
| 2025-09-04 | 46.07 | $1.48 | 29100 |
| 2025-09-03 | 43.25 | $1.41 | 103918 |
| 2025-09-02 | 48.41 | $1.56 | 36600 |
| 2025-08-29 | 46.80 | $1.52 | 71003 |
| 2025-08-28 | 45.18 | $1.48 | 39604 |
| 2025-08-27 | 46.18 | $1.51 | 61500 |
| 2025-08-26 | 46.84 | $1.53 | 48132 |
| 2025-08-25 | 47.81 | $1.56 | 62648 |
| 2025-08-22 | 47.47 | $1.55 | 58697 |
| 2025-08-21 | 48.69 | $1.59 | 47224 |
| 2025-08-20 | 47.07 | $1.54 | 114120 |
| 2025-08-19 | 52.41 | $1.71 | 157123 |
| 2025-08-18 | 57.92 | $1.86 | 287500 |
| 2025-08-15 | 51.83 | $1.67 | 388006 |
| 2025-08-14 | 47.25 | $1.55 | 311300 |
| 2025-08-13 | 43.41 | $1.46 | 53200 |
| 2025-08-12 | 39.70 | $1.38 | 44181 |
| 2025-08-11 | 38.75 | $1.36 | 98900 |
| 2025-08-08 | 40.90 | $1.43 | 14203 |
| 2025-08-07 | 40.90 | $1.43 | 18800 |
| 2025-08-06 | 43.71 | $1.52 | 86547 |
| 2025-08-05 | 49.04 | $1.67 | 22800 |
| 2025-08-04 | 47.83 | $1.64 | 31306 |
| 2025-08-01 | 48.20 | $1.65 | 75900 |
| 2025-07-31 | 47.44 | $1.63 | 16203 |
| 2025-07-30 | 48.11 | $1.65 | 39600 |
| 2025-07-29 | 48.76 | $1.67 | 94957 |
| 2025-07-28 | 51.06 | $1.74 | 72851 |
| 2025-07-25 | 53.46 | $1.81 | 81740 |
| 2025-07-24 | 57.48 | $1.92 | 184453 |
| 2025-07-23 | 50.00 | $1.69 | 56339 |
| 2025-07-22 | 49.26 | $1.67 | 32416 |
| 2025-07-21 | 46.25 | $1.59 | 95922 |
| 2025-07-18 | 46.25 | $1.59 | 44300 |
| 2025-07-17 | 48.53 | $1.66 | 306639 |
| 2025-07-16 | 42.80 | $1.51 | 113903 |
| 2025-07-15 | 39.83 | $1.44 | 59817 |
| 2025-07-14 | 40.69 | $1.47 | 73226 |
| 2025-07-11 | 41.54 | $1.50 | 62000 |
| 2025-07-10 | 42.68 | $1.54 | 120045 |
| 2025-07-09 | 41.92 | $1.52 | 117578 |
| 2025-07-08 | 39.28 | $1.45 | 68700 |
| 2025-07-07 | 37.74 | $1.41 | 96704 |
| 2025-07-03 | 38.20 | $1.43 | 51400 |
| 2025-07-02 | 35.19 | $1.35 | 45400 |
| 2025-07-01 | 35.19 | $1.35 | 72092 |
| 2025-06-30 | 37.24 | $1.45 | 136226 |
| 2025-06-27 | 38.73 | $1.52 | 979525 |
| 2025-06-26 | 37.71 | $1.49 | 42200 |
| 2025-06-25 | 39.15 | $1.56 | 66273 |
| 2025-06-24 | 41.07 | $1.65 | 151608 |
| 2025-06-23 | 38.53 | $1.57 | 171000 |
| 2025-06-20 | 32.67 | $1.40 | 151104 |
| 2025-06-18 | 31.57 | $1.37 | 38200 |
| 2025-06-17 | 31.90 | $1.39 | 87606 |
| 2025-06-16 | 32.88 | $1.45 | 104542 |
| 2025-06-13 | 34.37 | $1.54 | 86114 |
| 2025-06-12 | 35.04 | $1.58 | 68566 |
| 2025-06-11 | 36.22 | $1.65 | 97300 |
| 2025-06-10 | 38.14 | $1.76 | 97100 |
| 2025-06-09 | 39.21 | $1.82 | 82600 |
| 2025-06-06 | 41.05 | $1.92 | 47700 |
| 2025-06-05 | 39.43 | $1.86 | 46334 |
| 2025-06-04 | 40.13 | $1.90 | 88900 |
| 2025-06-03 | 40.81 | $1.94 | 96334 |
| 2025-06-02 | 41.83 | $2.00 | 62664 |
| 2025-05-30 | 41.36 | $1.98 | 69034 |
| 2025-05-29 | 42.99 | $2.08 | 114739 |
| 2025-05-28 | 43.15 | $2.09 | 684935 |
| 2025-05-27 | 41.05 | $1.99 | 495000 |
| 2025-05-23 | 41.20 | $2.00 | 193951 |
| 2025-05-22 | 41.34 | $2.01 | 85531 |
| 2025-05-21 | 40.77 | $1.98 | 274967 |
| 2025-05-20 | 44.13 | $2.23 | 127897 |
| 2025-05-19 | 43.42 | $2.19 | 115502 |
| 2025-05-16 | 44.91 | $2.30 | 173333 |
| 2025-05-15 | 41.44 | $2.10 | 125800 |
| 2025-05-14 | 36.92 | $1.86 | 185726 |
| 2025-05-13 | 38.82 | $2.02 | 69400 |
| 2025-05-12 | 39.79 | $2.10 | 155726 |
| 2025-05-09 | 40.15 | $2.13 | 117313 |
| 2025-05-08 | 40.26 | $2.14 | 291607 |
| 2025-05-07 | 40.82 | $2.19 | 456600 |
| 2025-05-06 | 42.26 | $2.32 | 11.6M |
| 2025-05-05 | 35.62 | $1.92 | 680100 |
| 2025-05-02 | 35.92 | $1.95 | 31829 |
| 2025-05-01 | 34.72 | $1.88 | 56700 |
| 2025-04-30 | 32.86 | $1.77 | 45500 |
| 2025-04-29 | 32.52 | $1.75 | 42800 |
| 2025-04-28 | 33.31 | $1.85 | 57223 |
| 2025-04-25 | 34.91 | $2.05 | 17000 |
| 2025-04-24 | 34.01 | $1.99 | 14700 |
| 2025-04-23 | 33.86 | $1.98 | 44300 |
| 2025-04-22 | 33.44 | $1.95 | 28483 |
| 2025-04-21 | 32.77 | $1.90 | 58629 |
| 2025-04-17 | 33.28 | $1.98 | 63300 |
| 2025-04-16 | 28.51 | $1.62 | 41221 |
| 2025-04-15 | 29.80 | $1.85 | 174342 |
| 2025-04-14 | 28.87 | $1.78 | 42159 |
| 2025-04-11 | 30.06 | $2.00 | 38808 |
| 2025-04-10 | 30.61 | $2.10 | 27731 |
| 2025-04-09 | 30.82 | $2.14 | 46020 |
| 2025-04-08 | 31.71 | $2.31 | 29400 |
| 2025-04-07 | 33.27 | $2.60 | 35983 |
| 2025-04-04 | 35.75 | $3.03 | 28800 |
| 2025-04-03 | 36.10 | $3.09 | 27200 |
| 2025-04-02 | 38.79 | $3.53 | 29929 |
| 2025-04-01 | 40.97 | $3.86 | 13539 |
| 2025-03-31 | 41.92 | $4.00 | 38000 |
| 2025-03-28 | 43.92 | $4.29 | 19908 |
| 2025-03-27 | 44.83 | $4.42 | 16500 |
| 2025-03-26 | 48.50 | $4.92 | 40900 |
| 2025-03-25 | 50.31 | $5.15 | 8202 |
| 2025-03-24 | 51.41 | $5.29 | 19000 |
| 2025-03-21 | 51.19 | $5.26 | 76454 |
| 2025-03-20 | 49.32 | $5.00 | 14162 |
| 2025-03-19 | 52.96 | $5.49 | 77400 |
| 2025-03-18 | 53.11 | $5.51 | 9200 |
| 2025-03-17 | 52.20 | $5.37 | 16018 |
| 2025-03-14 | 53.47 | $5.55 | 10200 |
| 2025-03-13 | 52.93 | $5.46 | 23917 |
| 2025-03-12 | 51.86 | $5.28 | 22300 |
| 2025-03-11 | 53.20 | $5.49 | 58390 |
| 2025-03-10 | 44.81 | $4.19 | 20947 |
| 2025-03-07 | 44.81 | $4.19 | 9764 |
| 2025-03-06 | 47.09 | $4.58 | 14000 |
| 2025-03-05 | 48.60 | $4.83 | 12915 |
| 2025-03-04 | 46.38 | $4.49 | 15339 |
| 2025-03-03 | 47.82 | $4.74 | 23700 |
| 2025-02-28 | 48.80 | $4.91 | 54500 |
| 2025-02-27 | 40.95 | $3.75 | 57530 |
| 2025-02-26 | 49.39 | $5.11 | 39935 |
| 2025-02-25 | 46.70 | $4.76 | 14200 |
| 2025-02-24 | 47.25 | $4.84 | 10200 |
| 2025-02-21 | 47.03 | $4.81 | 12040 |
| 2025-02-20 | 47.15 | $4.83 | 8510 |
| 2025-02-19 | 47.02 | $4.81 | 16983 |
| 2025-02-18 | 46.64 | $4.75 | 25300 |
| 2025-02-14 | 48.59 | $5.10 | 32419 |
| 2025-02-13 | 44.97 | $4.52 | 16700 |
| 2025-02-12 | 44.65 | $4.47 | 23700 |
| 2025-02-11 | 45.09 | $4.56 | 12500 |
| 2025-02-10 | 44.80 | $4.51 | 23035 |
| 2025-02-07 | 44.01 | $4.37 | 25900 |
| 2025-02-06 | 46.03 | $4.82 | 43200 |
| 2025-02-05 | 47.68 | $5.18 | 35600 |
| 2025-02-04 | 46.93 | $5.03 | 31712 |
| 2025-02-03 | 43.89 | $4.44 | 66600 |
| 2025-01-31 | 45.44 | $4.81 | 121700 |
| 2025-01-30 | 50.42 | $5.90 | 91884 |
| 2025-01-29 | 45.59 | $4.97 | 37700 |
| 2025-01-28 | 45.63 | $4.98 | 25100 |
| 2025-01-27 | 45.98 | $5.06 | 66737 |
| 2025-01-24 | 46.19 | $5.11 | 23000 |
| 2025-01-23 | 47.55 | $5.44 | 55726 |
| 2025-01-22 | 49.04 | $5.80 | 139903 |
| 2025-01-21 | 52.24 | $6.54 | 327515 |
| 2025-01-17 | 43.08 | $4.62 | 22314 |
| 2025-01-16 | 42.14 | $4.45 | 57700 |
| 2025-01-15 | 41.93 | $4.41 | 58500 |
| 2025-01-14 | 38.32 | $3.74 | 50952 |
| 2025-01-13 | 39.04 | $3.95 | 113924 |
| 2025-01-10 | 39.41 | $4.06 | 192772 |
| 2025-01-08 | 40.71 | $4.45 | 38216 |
| 2025-01-07 | 41.14 | $4.58 | 71900 |
| 2025-01-06 | 40.77 | $4.50 | 63912 |
| 2025-01-03 | 42.17 | $4.95 | 64533 |
| 2025-01-02 | 42.09 | $4.93 | 65300 |
| 2024-12-31 | 42.95 | $5.22 | 28700 |
| 2024-12-30 | 43.50 | $5.41 | 93700 |
| 2024-12-27 | 43.56 | $5.43 | 88679 |
| 2024-12-26 | 46.58 | $6.49 | 77400 |
| 2024-12-24 | 47.80 | $6.90 | 66800 |
| 2024-12-23 | 49.85 | $7.58 | 202752 |
| 2024-12-20 | 41.49 | $5.20 | 984317 |
| 2024-12-19 | 41.88 | $5.34 | 122183 |
| 2024-12-18 | 40.08 | $4.87 | 124700 |
| 2024-12-17 | 42.58 | $5.81 | 146500 |
| 2024-12-16 | 44.12 | $6.36 | 101900 |
| 2024-12-13 | 47.89 | $7.63 | 108233 |
| 2024-12-12 | 52.06 | $8.88 | 103931 |
| 2024-12-11 | 50.75 | $8.48 | 169600 |
| 2024-12-10 | 50.18 | $8.30 | 76849 |
| 2024-12-09 | 52.55 | $9.03 | 95923 |
| 2024-12-06 | 48.69 | $7.81 | 147278 |
| 2024-12-05 | 55.76 | $9.81 | 533037 |
| 2024-12-04 | 39.49 | $5.91 | 89900 |
| 2024-12-03 | 33.14 | $4.85 | 33022 |
| 2024-12-02 | 33.84 | $5.07 | 95216 |
| 2024-11-29 | 32.11 | $4.79 | 38238 |
| 2024-11-27 | 31.50 | $4.69 | 48701 |
| 2024-11-26 | 32.18 | $4.94 | 55728 |
| 2024-11-25 | 29.38 | $4.46 | 158732 |
| 2024-11-22 | 31.85 | $5.41 | 80900 |
| 2024-11-21 | 32.88 | $5.78 | 65122 |
| 2024-11-20 | 30.29 | $5.33 | 65500 |
| 2024-11-19 | 33.82 | $6.61 | 69147 |
| 2024-11-18 | 34.44 | $6.82 | 62830 |
| 2024-11-15 | 38.65 | $8.12 | 40800 |
| 2024-11-14 | 44.58 | $9.61 | 80400 |
| 2024-11-13 | 47.22 | $10.18 | 58463 |
| 2024-11-12 | 55.78 | $11.74 | 95917 |
| 2024-11-11 | 48.83 | $10.51 | 42412 |
| 2024-11-08 | 49.31 | $10.59 | 42020 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-80.00
2026-07-17
Close Price
$3.71
Vol: 355546
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-59.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -80.00 | $3.71 | 355546 |
| 2026-07-16 | -83.51 | $3.90 | 165642 |
| 2026-07-15 | -68.87 | $4.21 | 121900 |
| 2026-07-14 | -52.98 | $4.45 | 164447 |
| 2026-07-13 | -49.67 | $4.50 | 108129 |
| 2026-07-10 | -60.93 | $4.33 | 355744 |
| 2026-07-09 | -60.26 | $4.34 | 187400 |
| 2026-07-08 | -70.20 | $4.19 | 166600 |
| 2026-07-07 | -56.29 | $4.40 | 173330 |
| 2026-07-06 | -64.24 | $4.28 | 163000 |
| 2026-07-02 | -54.30 | $4.43 | 114974 |
| 2026-07-01 | -60.26 | $4.34 | 146139 |
| 2026-06-30 | -58.28 | $4.37 | 215900 |
| 2026-06-29 | -53.64 | $4.44 | 157300 |
| 2026-06-26 | -69.54 | $4.20 | 3.4M |
| 2026-06-25 | -88.08 | $3.92 | 238800 |
| 2026-06-24 | -90.37 | $4.03 | 208944 |
| 2026-06-23 | -65.93 | $4.36 | 110500 |
| 2026-06-22 | -77.78 | $4.20 | 116116 |
| 2026-06-18 | -82.96 | $4.13 | 161145 |
| 2026-06-17 | -82.22 | $4.14 | 197566 |
| 2026-06-16 | -82.96 | $4.13 | 867458 |
| 2026-06-15 | -92.86 | $3.96 | 88400 |
| 2026-06-12 | -65.48 | $4.19 | 41032 |
| 2026-06-11 | -63.22 | $4.22 | 60245 |
| 2026-06-10 | -60.36 | $4.34 | 181389 |
| 2026-06-09 | -90.09 | $4.01 | 60027 |
| 2026-06-08 | -82.88 | $4.09 | 77821 |
| 2026-06-05 | -81.08 | $4.11 | 68957 |
| 2026-06-04 | -63.96 | $4.30 | 61925 |
| 2026-06-03 | -75.68 | $4.17 | 48448 |
| 2026-06-02 | -85.12 | $3.98 | 88545 |
| 2026-06-01 | -80.17 | $4.04 | 81800 |
| 2026-05-29 | -51.24 | $4.39 | 50910 |
| 2026-05-28 | -42.98 | $4.49 | 93729 |
| 2026-05-27 | -66.12 | $4.21 | 63972 |
| 2026-05-26 | -75.21 | $4.10 | 113140 |
| 2026-05-22 | -41.32 | $4.51 | 76200 |
| 2026-05-21 | -50.41 | $4.40 | 60700 |
| 2026-05-20 | -42.15 | $4.50 | 31403 |
| 2026-05-19 | -71.07 | $4.15 | 47345 |
| 2026-05-18 | -37.19 | $4.56 | 43500 |
| 2026-05-15 | -57.85 | $4.31 | 34800 |
| 2026-05-14 | -52.07 | $4.38 | 37200 |
| 2026-05-13 | -42.15 | $4.50 | 373818 |
| 2026-05-12 | -39.13 | $4.50 | 146900 |
| 2026-05-11 | -53.49 | $4.40 | 81383 |
| 2026-05-08 | -48.84 | $4.46 | 35700 |
| 2026-05-07 | -58.14 | $4.34 | 46500 |
| 2026-05-06 | -79.85 | $4.06 | 31845 |
| 2026-05-05 | -86.05 | $3.98 | 86944 |
| 2026-05-04 | -100.00 | $3.86 | 42978 |
| 2026-05-01 | -87.40 | $4.05 | 104300 |
| 2026-04-30 | -77.31 | $4.17 | 57100 |
| 2026-04-29 | -90.76 | $4.01 | 59010 |
| 2026-04-28 | -75.23 | $4.27 | 47029 |
| 2026-04-27 | -54.17 | $4.44 | 102504 |
| 2026-04-24 | -54.17 | $4.44 | 85709 |
| 2026-04-23 | -54.17 | $4.44 | 29315 |
| 2026-04-22 | -44.17 | $4.56 | 68300 |
| 2026-04-21 | -39.17 | $4.62 | 22547 |
| 2026-04-20 | -48.33 | $4.51 | 70535 |
| 2026-04-17 | -52.76 | $4.49 | 150727 |
| 2026-04-16 | -69.50 | $4.50 | 86800 |
| 2026-04-15 | -65.00 | $4.59 | 157128 |
| 2026-04-14 | -68.50 | $4.52 | 82429 |
| 2026-04-13 | -62.50 | $4.64 | 33931 |
| 2026-04-10 | -70.00 | $4.49 | 60986 |
| 2026-04-09 | -71.56 | $4.49 | 35942 |
| 2026-04-08 | -75.00 | $4.58 | 39100 |
| 2026-04-07 | -72.46 | $4.65 | 182600 |
| 2026-04-06 | -84.46 | $4.49 | 69100 |
| 2026-04-02 | -84.97 | $4.47 | 38013 |
| 2026-04-01 | -85.23 | $4.46 | 31900 |
| 2026-03-31 | -86.53 | $4.41 | 102464 |
| 2026-03-30 | -97.15 | $4.00 | 112523 |
| 2026-03-27 | -89.12 | $4.31 | 59700 |
| 2026-03-26 | -82.64 | $4.56 | 113900 |
| 2026-03-25 | -77.72 | $4.75 | 105305 |
| 2026-03-24 | -83.42 | $4.53 | 100533 |
| 2026-03-23 | -79.27 | $4.69 | 118540 |
| 2026-03-20 | -71.24 | $5.00 | 372843 |
| 2026-03-19 | -67.10 | $5.16 | 96000 |
| 2026-03-18 | -62.69 | $5.33 | 68709 |
| 2026-03-17 | -56.99 | $5.55 | 152830 |
| 2026-03-16 | -53.41 | $5.48 | 172746 |
| 2026-03-13 | -55.06 | $5.41 | 107600 |
| 2026-03-12 | -55.76 | $5.38 | 174800 |
| 2026-03-11 | -50.59 | $5.60 | 377408 |
| 2026-03-10 | -40.00 | $6.05 | 471916 |
| 2026-03-09 | -34.59 | $6.28 | 5.9M |
| 2026-03-06 | -53.33 | $4.20 | 36211 |
| 2026-03-05 | -26.62 | $4.59 | 90940 |
| 2026-03-04 | -57.14 | $4.08 | 39300 |
| 2026-03-03 | -65.84 | $3.94 | 69607 |
| 2026-03-02 | -36.02 | $4.42 | 31919 |
| 2026-02-27 | -31.68 | $4.49 | 25624 |
| 2026-02-26 | -31.68 | $4.49 | 21619 |
| 2026-02-25 | -34.16 | $4.45 | 37917 |
| 2026-02-24 | -17.65 | $4.70 | 62223 |
| 2026-02-23 | -26.95 | $4.52 | 37000 |
| 2026-02-20 | -37.72 | $4.34 | 69100 |
| 2026-02-19 | -46.76 | $4.45 | 54120 |
| 2026-02-18 | -67.13 | $4.01 | 38940 |
| 2026-02-17 | -65.61 | $4.06 | 40019 |
| 2026-02-13 | -79.09 | $3.85 | 42000 |
| 2026-02-12 | -59.63 | $4.39 | 34804 |
| 2026-02-11 | -51.06 | $4.68 | 85600 |
| 2026-02-10 | -58.67 | $4.54 | 79300 |
| 2026-02-09 | -65.67 | $4.33 | 54827 |
| 2026-02-06 | -83.13 | $3.84 | 40900 |
| 2026-02-05 | -91.10 | $3.59 | 48529 |
| 2026-02-04 | -92.64 | $3.54 | 94100 |
| 2026-02-03 | -90.80 | $3.60 | 67418 |
| 2026-02-02 | -85.28 | $3.78 | 25100 |
| 2026-01-30 | -87.73 | $3.70 | 106600 |
| 2026-01-29 | -82.52 | $3.87 | 41200 |
| 2026-01-28 | -78.53 | $4.00 | 39541 |
| 2026-01-27 | -83.74 | $3.83 | 68828 |
| 2026-01-26 | -99.68 | $3.44 | 153100 |
| 2026-01-23 | -97.70 | $4.01 | 143900 |
| 2026-01-22 | -81.47 | $4.67 | 128100 |
| 2026-01-21 | -88.79 | $4.50 | 92505 |
| 2026-01-20 | -97.70 | $4.44 | 138489 |
| 2026-01-16 | -92.62 | $5.62 | 105200 |
| 2026-01-15 | -85.00 | $5.78 | 54500 |
| 2026-01-14 | -77.22 | $5.92 | 73700 |
| 2026-01-13 | -69.44 | $6.06 | 70100 |
| 2026-01-12 | -70.56 | $6.04 | 72638 |
| 2026-01-09 | -57.02 | $5.93 | 213000 |
| 2026-01-08 | -38.28 | $6.20 | 167315 |
| 2026-01-07 | -28.61 | $6.20 | 260500 |
| 2026-01-06 | -33.50 | $5.99 | 67200 |
| 2026-01-05 | -32.35 | $5.99 | 68249 |
| 2026-01-02 | -31.41 | $6.00 | 107739 |
| 2025-12-31 | -28.30 | $6.13 | 150800 |
| 2025-12-30 | -34.05 | $5.89 | 69221 |
| 2025-12-29 | -31.65 | $5.99 | 65792 |
| 2025-12-26 | -32.37 | $5.96 | 93651 |
| 2025-12-24 | -33.33 | $5.92 | 206600 |
| 2025-12-23 | -32.85 | $5.94 | 86100 |
| 2025-12-22 | -29.71 | $6.00 | 142926 |
| 2025-12-19 | -21.09 | $6.38 | 1.8M |
| 2025-12-18 | -24.94 | $6.21 | 691346 |
| 2025-12-17 | -4.08 | $7.13 | 580635 |
| 2025-12-16 | 0.00 | $7.01 | 398016 |
| 2025-12-15 | -2.78 | $6.75 | 562321 |
| 2025-12-12 | -2.97 | $6.49 | 242804 |
| 2025-12-11 | -7.99 | $6.01 | 217437 |
| 2025-12-10 | -7.54 | $5.72 | 377200 |
| 2025-12-09 | -5.03 | $4.60 | 212600 |
| 2025-12-08 | -53.42 | $3.65 | 165117 |
| 2025-12-05 | -79.41 | $3.25 | 67500 |
| 2025-12-04 | -71.18 | $3.39 | 52700 |
| 2025-12-03 | -79.41 | $3.25 | 56836 |
| 2025-12-02 | -75.88 | $3.31 | 48526 |
| 2025-12-01 | -80.00 | $3.24 | 81953 |
| 2025-11-28 | -47.06 | $3.80 | 37700 |
| 2025-11-26 | -57.65 | $3.62 | 59522 |
| 2025-11-25 | -71.76 | $3.38 | 65400 |
| 2025-11-24 | -74.71 | $3.33 | 146700 |
| 2025-11-21 | -100.00 | $2.90 | 201400 |
| 2025-11-20 | -87.20 | $3.51 | 73947 |
| 2025-11-19 | -64.03 | $3.71 | 44504 |
| 2025-11-18 | -44.22 | $3.95 | 52400 |
| 2025-11-17 | -40.67 | $3.99 | 72908 |
| 2025-11-14 | -29.07 | $4.10 | 54512 |
| 2025-11-13 | -18.97 | $4.27 | 57065 |
| 2025-11-12 | -12.07 | $4.39 | 52438 |
| 2025-11-11 | -27.01 | $4.13 | 64443 |
| 2025-11-10 | -25.29 | $4.16 | 71366 |
| 2025-11-07 | -20.11 | $4.25 | 311867 |
| 2025-11-06 | 0.00 | $4.45 | 122393 |
| 2025-11-05 | -6.47 | $4.16 | 114351 |
| 2025-11-04 | -34.06 | $3.77 | 71600 |
| 2025-11-03 | -21.74 | $3.94 | 70438 |
| 2025-10-31 | 0.00 | $4.16 | 44004 |
| 2025-10-30 | -7.87 | $4.03 | 78000 |
| 2025-10-29 | -5.61 | $3.86 | 55900 |
| 2025-10-28 | -0.93 | $3.91 | 119087 |
| 2025-10-27 | 0.00 | $3.90 | 101883 |
| 2025-10-24 | -11.22 | $3.72 | 66289 |
| 2025-10-23 | -34.31 | $3.48 | 71835 |
| 2025-10-22 | -41.67 | $3.33 | 65949 |
| 2025-10-21 | -34.15 | $3.41 | 109800 |
| 2025-10-20 | -48.12 | $3.19 | 55900 |
| 2025-10-17 | -61.22 | $2.93 | 86300 |
| 2025-10-16 | -44.17 | $3.11 | 143947 |
| 2025-10-15 | -23.93 | $3.44 | 150129 |
| 2025-10-14 | -27.61 | $3.38 | 160223 |
| 2025-10-13 | -12.88 | $3.62 | 137418 |
| 2025-10-10 | -7.36 | $3.71 | 146046 |
| 2025-10-09 | -0.63 | $3.79 | 198300 |
| 2025-10-08 | -1.47 | $3.54 | 136132 |
| 2025-10-07 | -27.33 | $3.29 | 196697 |
| 2025-10-06 | -12.20 | $3.45 | 249616 |
| 2025-10-03 | -29.91 | $3.03 | 102291 |
| 2025-10-02 | -32.14 | $2.98 | 345718 |
| 2025-10-01 | -33.19 | $2.95 | 59600 |
| 2025-09-30 | -30.57 | $3.00 | 84417 |
| 2025-09-29 | -27.51 | $3.07 | 171832 |
| 2025-09-26 | -31.44 | $2.98 | 175600 |
| 2025-09-25 | -30.57 | $3.00 | 238308 |
| 2025-09-24 | -39.74 | $2.79 | 181605 |
| 2025-09-23 | -51.53 | $2.52 | 161049 |
| 2025-09-22 | -41.48 | $2.75 | 277838 |
| 2025-09-19 | -62.01 | $2.28 | 297517 |
| 2025-09-18 | -52.40 | $2.50 | 223300 |
| 2025-09-17 | -48.47 | $2.59 | 116100 |
| 2025-09-16 | -40.61 | $2.77 | 491700 |
| 2025-09-15 | -45.85 | $2.65 | 549600 |
| 2025-09-12 | -19.65 | $3.25 | 1.3M |
| 2025-09-11 | -40.17 | $2.78 | 938800 |
| 2025-09-10 | -38.89 | $2.79 | 40.1M |
| 2025-09-09 | -3.03 | $1.99 | 322006 |
| 2025-09-08 | -46.77 | $1.65 | 301100 |
| 2025-09-05 | -67.74 | $1.52 | 20400 |
| 2025-09-04 | -74.19 | $1.48 | 29100 |
| 2025-09-03 | -85.48 | $1.41 | 103918 |
| 2025-09-02 | -61.29 | $1.56 | 36600 |
| 2025-08-29 | -67.74 | $1.52 | 71003 |
| 2025-08-28 | -74.19 | $1.48 | 39604 |
| 2025-08-27 | -69.35 | $1.51 | 61500 |
| 2025-08-26 | -66.13 | $1.53 | 48132 |
| 2025-08-25 | -61.29 | $1.56 | 62648 |
| 2025-08-22 | -62.90 | $1.55 | 58697 |
| 2025-08-21 | -57.14 | $1.59 | 47224 |
| 2025-08-20 | -65.08 | $1.54 | 114120 |
| 2025-08-19 | -38.10 | $1.71 | 157123 |
| 2025-08-18 | -14.29 | $1.86 | 287500 |
| 2025-08-15 | -44.44 | $1.67 | 388006 |
| 2025-08-14 | -63.49 | $1.55 | 311300 |
| 2025-08-13 | -77.78 | $1.46 | 53200 |
| 2025-08-12 | -90.48 | $1.38 | 44181 |
| 2025-08-11 | -93.65 | $1.36 | 98900 |
| 2025-08-08 | -94.55 | $1.43 | 14203 |
| 2025-08-07 | -94.55 | $1.43 | 18800 |
| 2025-08-06 | -78.18 | $1.52 | 86547 |
| 2025-08-05 | -50.91 | $1.67 | 22800 |
| 2025-08-04 | -55.36 | $1.64 | 31306 |
| 2025-08-01 | -53.57 | $1.65 | 75900 |
| 2025-07-31 | -57.14 | $1.63 | 16203 |
| 2025-07-30 | -49.18 | $1.65 | 39600 |
| 2025-07-29 | -45.90 | $1.67 | 94957 |
| 2025-07-28 | -34.43 | $1.74 | 72851 |
| 2025-07-25 | -22.95 | $1.81 | 81740 |
| 2025-07-24 | 0.00 | $1.92 | 184453 |
| 2025-07-23 | -23.91 | $1.69 | 56339 |
| 2025-07-22 | -28.26 | $1.67 | 32416 |
| 2025-07-21 | -45.65 | $1.59 | 95922 |
| 2025-07-18 | -42.86 | $1.59 | 44300 |
| 2025-07-17 | -28.57 | $1.66 | 306639 |
| 2025-07-16 | -59.18 | $1.51 | 113903 |
| 2025-07-15 | -73.47 | $1.44 | 59817 |
| 2025-07-14 | -67.35 | $1.47 | 73226 |
| 2025-07-11 | -61.22 | $1.50 | 62000 |
| 2025-07-10 | -58.18 | $1.54 | 120045 |
| 2025-07-09 | -61.82 | $1.52 | 117578 |
| 2025-07-08 | -77.42 | $1.45 | 68700 |
| 2025-07-07 | -84.38 | $1.41 | 96704 |
| 2025-07-03 | -81.25 | $1.43 | 51400 |
| 2025-07-02 | -94.20 | $1.35 | 45400 |
| 2025-07-01 | -94.74 | $1.35 | 72092 |
| 2025-06-30 | -81.58 | $1.45 | 136226 |
| 2025-06-27 | -72.37 | $1.52 | 979525 |
| 2025-06-26 | -76.92 | $1.49 | 42200 |
| 2025-06-25 | -69.14 | $1.56 | 66273 |
| 2025-06-24 | -60.92 | $1.65 | 151608 |
| 2025-06-23 | -70.11 | $1.57 | 171000 |
| 2025-06-20 | -89.66 | $1.40 | 151104 |
| 2025-06-18 | -97.75 | $1.37 | 38200 |
| 2025-06-17 | -95.79 | $1.39 | 87606 |
| 2025-06-16 | -96.59 | $1.45 | 104542 |
| 2025-06-13 | -97.44 | $1.54 | 86114 |
| 2025-06-12 | -94.74 | $1.58 | 68566 |
| 2025-06-11 | -100.00 | $1.65 | 97300 |
| 2025-06-10 | -94.74 | $1.76 | 97100 |
| 2025-06-09 | -96.00 | $1.82 | 82600 |
| 2025-06-06 | -76.00 | $1.92 | 47700 |
| 2025-06-05 | -88.00 | $1.86 | 46334 |
| 2025-06-04 | -80.00 | $1.90 | 88900 |
| 2025-06-03 | -76.27 | $1.94 | 96334 |
| 2025-06-02 | -66.10 | $2.00 | 62664 |
| 2025-05-30 | -69.49 | $1.98 | 69034 |
| 2025-05-29 | -50.00 | $2.08 | 114739 |
| 2025-05-28 | -41.67 | $2.09 | 684935 |
| 2025-05-27 | -55.56 | $1.99 | 495000 |
| 2025-05-23 | -54.17 | $2.00 | 193951 |
| 2025-05-22 | -52.78 | $2.01 | 85531 |
| 2025-05-21 | -56.94 | $1.98 | 274967 |
| 2025-05-20 | -22.22 | $2.23 | 127897 |
| 2025-05-19 | -27.78 | $2.19 | 115502 |
| 2025-05-16 | -12.50 | $2.30 | 173333 |
| 2025-05-15 | -37.18 | $2.10 | 125800 |
| 2025-05-14 | -67.95 | $1.86 | 185726 |
| 2025-05-13 | -47.44 | $2.02 | 69400 |
| 2025-05-12 | -37.18 | $2.10 | 155726 |
| 2025-05-09 | -33.33 | $2.13 | 117313 |
| 2025-05-08 | -54.31 | $2.14 | 291607 |
| 2025-05-07 | -50.00 | $2.19 | 456600 |
| 2025-05-06 | -48.92 | $2.32 | 11.6M |
| 2025-05-05 | -77.70 | $1.92 | 680100 |
| 2025-05-02 | -79.88 | $1.95 | 31829 |
| 2025-05-01 | -87.89 | $1.88 | 56700 |
| 2025-04-30 | -92.83 | $1.77 | 45500 |
| 2025-04-29 | -94.44 | $1.75 | 42800 |
| 2025-04-28 | -91.34 | $1.85 | 57223 |
| 2025-04-25 | -86.98 | $2.05 | 17000 |
| 2025-04-24 | -88.79 | $1.99 | 14700 |
| 2025-04-23 | -89.69 | $1.98 | 44300 |
| 2025-04-22 | -91.17 | $1.95 | 28483 |
| 2025-04-21 | -92.98 | $1.90 | 58629 |
| 2025-04-17 | -91.04 | $1.98 | 63300 |
| 2025-04-16 | -99.76 | $1.62 | 41221 |
| 2025-04-15 | -97.74 | $1.85 | 174342 |
| 2025-04-14 | -99.50 | $1.78 | 42159 |
| 2025-04-11 | -97.65 | $2.00 | 38808 |
| 2025-04-10 | -98.11 | $2.10 | 27731 |
| 2025-04-09 | -97.04 | $2.14 | 46020 |
| 2025-04-08 | -98.28 | $2.31 | 29400 |
| 2025-04-07 | -95.15 | $2.60 | 35983 |
| 2025-04-04 | -99.27 | $3.03 | 28800 |
| 2025-04-03 | -100.00 | $3.09 | 27200 |
| 2025-04-02 | -96.51 | $3.53 | 29929 |
| 2025-04-01 | -95.43 | $3.86 | 13539 |
| 2025-03-31 | -88.32 | $4.00 | 38000 |
| 2025-03-28 | -82.39 | $4.29 | 19908 |
| 2025-03-27 | -64.71 | $4.42 | 16500 |
| 2025-03-26 | -40.20 | $4.92 | 40900 |
| 2025-03-25 | -28.92 | $5.15 | 8202 |
| 2025-03-24 | -22.06 | $5.29 | 19000 |
| 2025-03-21 | -23.53 | $5.26 | 76454 |
| 2025-03-20 | -36.27 | $5.00 | 14162 |
| 2025-03-19 | -12.25 | $5.49 | 77400 |
| 2025-03-18 | -11.27 | $5.51 | 9200 |
| 2025-03-17 | -18.14 | $5.37 | 16018 |
| 2025-03-14 | -9.31 | $5.55 | 10200 |
| 2025-03-13 | -13.73 | $5.46 | 23917 |
| 2025-03-12 | -12.22 | $5.28 | 22300 |
| 2025-03-11 | 0.00 | $5.49 | 58390 |
| 2025-03-10 | -67.33 | $4.19 | 20947 |
| 2025-03-07 | -67.33 | $4.19 | 9764 |
| 2025-03-06 | -42.11 | $4.58 | 14000 |
| 2025-03-05 | -40.53 | $4.83 | 12915 |
| 2025-03-04 | -58.42 | $4.49 | 15339 |
| 2025-03-03 | -45.26 | $4.74 | 23700 |
| 2025-02-28 | -45.00 | $4.91 | 54500 |
| 2025-02-27 | -98.15 | $3.75 | 57530 |
| 2025-02-26 | -59.17 | $5.11 | 39935 |
| 2025-02-25 | -75.23 | $4.76 | 14200 |
| 2025-02-24 | -71.56 | $4.84 | 10200 |
| 2025-02-21 | -72.94 | $4.81 | 12040 |
| 2025-02-20 | -72.02 | $4.83 | 8510 |
| 2025-02-19 | -74.01 | $4.81 | 16983 |
| 2025-02-18 | -79.38 | $4.75 | 25300 |
| 2025-02-14 | -65.76 | $5.10 | 32419 |
| 2025-02-13 | -87.98 | $4.52 | 16700 |
| 2025-02-12 | -70.95 | $4.47 | 23700 |
| 2025-02-11 | -67.78 | $4.56 | 12500 |
| 2025-02-10 | -69.30 | $4.51 | 23035 |
| 2025-02-07 | -73.56 | $4.37 | 25900 |
| 2025-02-06 | -59.88 | $4.82 | 43200 |
| 2025-02-05 | -48.94 | $5.18 | 35600 |
| 2025-02-04 | -53.50 | $5.03 | 31712 |
| 2025-02-03 | -71.43 | $4.44 | 66600 |
| 2025-01-31 | -60.18 | $4.81 | 121700 |
| 2025-01-30 | -27.05 | $5.90 | 91884 |
| 2025-01-29 | -55.32 | $4.97 | 37700 |
| 2025-01-28 | -55.02 | $4.98 | 25100 |
| 2025-01-27 | -55.81 | $5.06 | 66737 |
| 2025-01-24 | -59.75 | $5.11 | 23000 |
| 2025-01-23 | -53.70 | $5.44 | 55726 |
| 2025-01-22 | -45.11 | $5.80 | 139903 |
| 2025-01-21 | -27.45 | $6.54 | 327515 |
| 2025-01-17 | -73.27 | $4.62 | 22314 |
| 2025-01-16 | -77.33 | $4.45 | 57700 |
| 2025-01-15 | -78.79 | $4.41 | 58500 |
| 2025-01-14 | -96.14 | $3.74 | 50952 |
| 2025-01-13 | -95.72 | $3.95 | 113924 |
| 2025-01-10 | -99.65 | $4.06 | 192772 |
| 2025-01-08 | -98.16 | $4.45 | 38216 |
| 2025-01-07 | -95.76 | $4.58 | 71900 |
| 2025-01-06 | -100.00 | $4.50 | 63912 |
| 2025-01-03 | -94.51 | $4.95 | 64533 |
| 2025-01-02 | -94.83 | $4.93 | 65300 |
| 2024-12-31 | -90.15 | $5.22 | 28700 |
| 2024-12-30 | -82.04 | $5.41 | 93700 |
| 2024-12-27 | -81.74 | $5.43 | 88679 |
| 2024-12-26 | -65.60 | $6.49 | 77400 |
| 2024-12-24 | -59.36 | $6.90 | 66800 |
| 2024-12-23 | -47.77 | $7.58 | 202752 |
| 2024-12-20 | -83.09 | $5.20 | 984317 |
| 2024-12-19 | -81.01 | $5.34 | 122183 |
| 2024-12-18 | -87.98 | $4.87 | 124700 |
| 2024-12-17 | -74.04 | $5.81 | 146500 |
| 2024-12-16 | -65.88 | $6.36 | 101900 |
| 2024-12-13 | -47.03 | $7.63 | 108233 |
| 2024-12-12 | -28.49 | $8.88 | 103931 |
| 2024-12-11 | -44.40 | $8.48 | 169600 |
| 2024-12-10 | -48.29 | $8.30 | 76849 |
| 2024-12-09 | -39.39 | $9.03 | 95923 |
| 2024-12-06 | -54.27 | $7.81 | 147278 |
| 2024-12-05 | -29.88 | $9.81 | 533037 |
| 2024-12-04 | -77.44 | $5.91 | 89900 |
| 2024-12-03 | -90.37 | $4.85 | 33022 |
| 2024-12-02 | -87.68 | $5.07 | 95216 |
| 2024-11-29 | -91.10 | $4.79 | 38238 |
| 2024-11-27 | -92.32 | $4.69 | 48701 |
| 2024-11-26 | -89.27 | $4.94 | 55728 |
| 2024-11-25 | -95.12 | $4.46 | 158732 |
| 2024-11-22 | -94.35 | $5.41 | 80900 |
| 2024-11-21 | -91.14 | $5.78 | 65122 |
| 2024-11-20 | -97.47 | $5.33 | 65500 |
| 2024-11-19 | -95.60 | $6.61 | 69147 |
| 2024-11-18 | -98.02 | $6.82 | 62830 |
| 2024-11-15 | -92.83 | $8.12 | 40800 |
| 2024-11-14 | -59.42 | $9.61 | 80400 |
| 2024-11-13 | -46.64 | $10.18 | 58463 |
| 2024-11-12 | -11.66 | $11.74 | 95917 |
| 2024-11-11 | -32.25 | $10.51 | 42412 |
| 2024-11-08 | -38.00 | $10.59 | 42020 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.01
2026-07-17
Close Price
$3.71
Vol: 355546Average Directional Index - Detailed Analysis
Minimum
3.42
Average
20.70
Maximum
39.64
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.01 | $3.71 | 355546 |
| 2026-07-16 | 13.93 | $3.90 | 165642 |
| 2026-07-15 | 14.55 | $4.21 | 121900 |
| 2026-07-14 | 14.90 | $4.45 | 164447 |
| 2026-07-13 | 14.68 | $4.50 | 108129 |
| 2026-07-10 | 14.63 | $4.33 | 355744 |
| 2026-07-09 | 14.73 | $4.34 | 187400 |
| 2026-07-08 | 14.92 | $4.19 | 166600 |
| 2026-07-07 | 14.80 | $4.40 | 173330 |
| 2026-07-06 | 14.62 | $4.28 | 163000 |
| 2026-07-02 | 14.57 | $4.43 | 114974 |
| 2026-07-01 | 14.33 | $4.34 | 146139 |
| 2026-06-30 | 14.08 | $4.37 | 215900 |
| 2026-06-29 | 13.75 | $4.44 | 157300 |
| 2026-06-26 | 13.51 | $4.20 | 3.4M |
| 2026-06-25 | 13.51 | $3.92 | 238800 |
| 2026-06-24 | 13.65 | $4.03 | 208944 |
| 2026-06-23 | 13.36 | $4.36 | 110500 |
| 2026-06-22 | 12.69 | $4.20 | 116116 |
| 2026-06-18 | 12.29 | $4.13 | 161145 |
| 2026-06-17 | 11.87 | $4.14 | 197566 |
| 2026-06-16 | 11.11 | $4.13 | 867458 |
| 2026-06-15 | 10.23 | $3.96 | 88400 |
| 2026-06-12 | 10.75 | $4.19 | 41032 |
| 2026-06-11 | 10.88 | $4.22 | 60245 |
| 2026-06-10 | 11.01 | $4.34 | 181389 |
| 2026-06-09 | 11.15 | $4.01 | 60027 |
| 2026-06-08 | 11.64 | $4.09 | 77821 |
| 2026-06-05 | 11.72 | $4.11 | 68957 |
| 2026-06-04 | 11.83 | $4.30 | 61925 |
| 2026-06-03 | 12.28 | $4.17 | 48448 |
| 2026-06-02 | 11.89 | $3.98 | 88545 |
| 2026-06-01 | 11.37 | $4.04 | 81800 |
| 2026-05-29 | 10.84 | $4.39 | 50910 |
| 2026-05-28 | 10.89 | $4.49 | 93729 |
| 2026-05-27 | 10.95 | $4.21 | 63972 |
| 2026-05-26 | 11.31 | $4.10 | 113140 |
| 2026-05-22 | 11.69 | $4.51 | 76200 |
| 2026-05-21 | 11.71 | $4.40 | 60700 |
| 2026-05-20 | 11.74 | $4.50 | 31403 |
| 2026-05-19 | 12.04 | $4.15 | 47345 |
| 2026-05-18 | 12.36 | $4.56 | 43500 |
| 2026-05-15 | 12.33 | $4.31 | 34800 |
| 2026-05-14 | 12.50 | $4.38 | 37200 |
| 2026-05-13 | 12.58 | $4.50 | 373818 |
| 2026-05-12 | 12.60 | $4.50 | 146900 |
| 2026-05-11 | 13.04 | $4.40 | 81383 |
| 2026-05-08 | 13.07 | $4.46 | 35700 |
| 2026-05-07 | 13.47 | $4.34 | 46500 |
| 2026-05-06 | 14.18 | $4.06 | 31845 |
| 2026-05-05 | 14.53 | $3.98 | 86944 |
| 2026-05-04 | 14.90 | $3.86 | 42978 |
| 2026-05-01 | 15.39 | $4.05 | 104300 |
| 2026-04-30 | 16.16 | $4.17 | 57100 |
| 2026-04-29 | 16.82 | $4.01 | 59010 |
| 2026-04-28 | 17.51 | $4.27 | 47029 |
| 2026-04-27 | 17.98 | $4.44 | 102504 |
| 2026-04-24 | 18.46 | $4.44 | 85709 |
| 2026-04-23 | 19.15 | $4.44 | 29315 |
| 2026-04-22 | 19.40 | $4.56 | 68300 |
| 2026-04-21 | 19.37 | $4.62 | 22547 |
| 2026-04-20 | 19.45 | $4.51 | 70535 |
| 2026-04-17 | 19.54 | $4.49 | 150727 |
| 2026-04-16 | 19.60 | $4.50 | 86800 |
| 2026-04-15 | 19.67 | $4.59 | 157128 |
| 2026-04-14 | 19.66 | $4.52 | 82429 |
| 2026-04-13 | 19.65 | $4.64 | 33931 |
| 2026-04-10 | 19.95 | $4.49 | 60986 |
| 2026-04-09 | 20.18 | $4.49 | 35942 |
| 2026-04-08 | 20.64 | $4.58 | 39100 |
| 2026-04-07 | 20.88 | $4.65 | 182600 |
| 2026-04-06 | 21.15 | $4.49 | 69100 |
| 2026-04-02 | 21.48 | $4.47 | 38013 |
| 2026-04-01 | 21.96 | $4.46 | 31900 |
| 2026-03-31 | 22.52 | $4.41 | 102464 |
| 2026-03-30 | 23.10 | $4.00 | 112523 |
| 2026-03-27 | 23.88 | $4.31 | 59700 |
| 2026-03-26 | 24.18 | $4.56 | 113900 |
| 2026-03-25 | 24.21 | $4.75 | 105305 |
| 2026-03-24 | 24.23 | $4.53 | 100533 |
| 2026-03-23 | 24.29 | $4.69 | 118540 |
| 2026-03-20 | 24.04 | $5.00 | 372843 |
| 2026-03-19 | 23.56 | $5.16 | 96000 |
| 2026-03-18 | 22.79 | $5.33 | 68709 |
| 2026-03-17 | 21.63 | $5.55 | 152830 |
| 2026-03-16 | 20.38 | $5.48 | 172746 |
| 2026-03-13 | 19.18 | $5.41 | 107600 |
| 2026-03-12 | 18.00 | $5.38 | 174800 |
| 2026-03-11 | 16.45 | $5.60 | 377408 |
| 2026-03-10 | 14.75 | $6.05 | 471916 |
| 2026-03-09 | 13.06 | $6.28 | 5.9M |
| 2026-03-06 | 11.27 | $4.20 | 36211 |
| 2026-03-05 | 11.75 | $4.59 | 90940 |
| 2026-03-04 | 12.25 | $4.08 | 39300 |
| 2026-03-03 | 12.59 | $3.94 | 69607 |
| 2026-03-02 | 12.94 | $4.42 | 31919 |
| 2026-02-27 | 13.32 | $4.49 | 25624 |
| 2026-02-26 | 13.71 | $4.49 | 21619 |
| 2026-02-25 | 14.13 | $4.45 | 37917 |
| 2026-02-24 | 14.65 | $4.70 | 62223 |
| 2026-02-23 | 14.99 | $4.52 | 37000 |
| 2026-02-20 | 15.60 | $4.34 | 69100 |
| 2026-02-19 | 16.23 | $4.45 | 54120 |
| 2026-02-18 | 17.04 | $4.01 | 38940 |
| 2026-02-17 | 17.69 | $4.06 | 40019 |
| 2026-02-13 | 17.84 | $3.85 | 42000 |
| 2026-02-12 | 18.36 | $4.39 | 34804 |
| 2026-02-11 | 19.12 | $4.68 | 85600 |
| 2026-02-10 | 19.92 | $4.54 | 79300 |
| 2026-02-09 | 20.91 | $4.33 | 54827 |
| 2026-02-06 | 21.65 | $3.84 | 40900 |
| 2026-02-05 | 21.91 | $3.59 | 48529 |
| 2026-02-04 | 21.79 | $3.54 | 94100 |
| 2026-02-03 | 21.66 | $3.60 | 67418 |
| 2026-02-02 | 21.61 | $3.78 | 25100 |
| 2026-01-30 | 21.50 | $3.70 | 106600 |
| 2026-01-29 | 21.56 | $3.87 | 41200 |
| 2026-01-28 | 21.63 | $4.00 | 39541 |
| 2026-01-27 | 21.64 | $3.83 | 68828 |
| 2026-01-26 | 21.32 | $3.44 | 153100 |
| 2026-01-23 | 21.08 | $4.01 | 143900 |
| 2026-01-22 | 21.22 | $4.67 | 128100 |
| 2026-01-21 | 21.86 | $4.50 | 92505 |
| 2026-01-20 | 21.71 | $4.44 | 138489 |
| 2026-01-16 | 21.69 | $5.62 | 105200 |
| 2026-01-15 | 22.66 | $5.78 | 54500 |
| 2026-01-14 | 23.62 | $5.92 | 73700 |
| 2026-01-13 | 24.18 | $6.06 | 70100 |
| 2026-01-12 | 24.76 | $6.04 | 72638 |
| 2026-01-09 | 25.47 | $5.93 | 213000 |
| 2026-01-08 | 26.14 | $6.20 | 167315 |
| 2026-01-07 | 26.44 | $6.20 | 260500 |
| 2026-01-06 | 26.87 | $5.99 | 67200 |
| 2026-01-05 | 27.51 | $5.99 | 68249 |
| 2026-01-02 | 28.25 | $6.00 | 107739 |
| 2025-12-31 | 28.55 | $6.13 | 150800 |
| 2025-12-30 | 28.87 | $5.89 | 69221 |
| 2025-12-29 | 29.22 | $5.99 | 65792 |
| 2025-12-26 | 29.87 | $5.96 | 93651 |
| 2025-12-24 | 30.16 | $5.92 | 206600 |
| 2025-12-23 | 30.62 | $5.94 | 86100 |
| 2025-12-22 | 30.54 | $6.00 | 142926 |
| 2025-12-19 | 30.34 | $6.38 | 1.8M |
| 2025-12-18 | 30.07 | $6.21 | 691346 |
| 2025-12-17 | 29.79 | $7.13 | 580635 |
| 2025-12-16 | 28.45 | $7.01 | 398016 |
| 2025-12-15 | 27.20 | $6.75 | 562321 |
| 2025-12-12 | 25.95 | $6.49 | 242804 |
| 2025-12-11 | 24.79 | $6.01 | 217437 |
| 2025-12-10 | 23.76 | $5.72 | 377200 |
| 2025-12-09 | 22.88 | $4.60 | 212600 |
| 2025-12-08 | 23.09 | $3.65 | 165117 |
| 2025-12-05 | 23.96 | $3.25 | 67500 |
| 2025-12-04 | 24.44 | $3.39 | 52700 |
| 2025-12-03 | 24.60 | $3.25 | 56836 |
| 2025-12-02 | 24.79 | $3.31 | 48526 |
| 2025-12-01 | 25.09 | $3.24 | 81953 |
| 2025-11-28 | 25.41 | $3.80 | 37700 |
| 2025-11-26 | 26.23 | $3.62 | 59522 |
| 2025-11-25 | 26.57 | $3.38 | 65400 |
| 2025-11-24 | 26.70 | $3.33 | 146700 |
| 2025-11-21 | 26.65 | $2.90 | 201400 |
| 2025-11-20 | 26.59 | $3.51 | 73947 |
| 2025-11-19 | 27.15 | $3.71 | 44504 |
| 2025-11-18 | 28.34 | $3.95 | 52400 |
| 2025-11-17 | 29.56 | $3.99 | 72908 |
| 2025-11-14 | 30.85 | $4.10 | 54512 |
| 2025-11-13 | 32.00 | $4.27 | 57065 |
| 2025-11-12 | 33.09 | $4.39 | 52438 |
| 2025-11-11 | 34.27 | $4.13 | 64443 |
| 2025-11-10 | 35.45 | $4.16 | 71366 |
| 2025-11-07 | 36.58 | $4.25 | 311867 |
| 2025-11-06 | 37.78 | $4.45 | 122393 |
| 2025-11-05 | 37.82 | $4.16 | 114351 |
| 2025-11-04 | 38.11 | $3.77 | 71600 |
| 2025-11-03 | 38.55 | $3.94 | 70438 |
| 2025-10-31 | 38.29 | $4.16 | 44004 |
| 2025-10-30 | 38.11 | $4.03 | 78000 |
| 2025-10-29 | 37.95 | $3.86 | 55900 |
| 2025-10-28 | 38.03 | $3.91 | 119087 |
| 2025-10-27 | 37.72 | $3.90 | 101883 |
| 2025-10-24 | 37.41 | $3.72 | 66289 |
| 2025-10-23 | 37.28 | $3.48 | 71835 |
| 2025-10-22 | 37.36 | $3.33 | 65949 |
| 2025-10-21 | 37.57 | $3.41 | 109800 |
| 2025-10-20 | 37.79 | $3.19 | 55900 |
| 2025-10-17 | 38.36 | $2.93 | 86300 |
| 2025-10-16 | 39.20 | $3.11 | 143947 |
| 2025-10-15 | 39.64 | $3.44 | 150129 |
| 2025-10-14 | 39.27 | $3.38 | 160223 |
| 2025-10-13 | 38.90 | $3.62 | 137418 |
| 2025-10-10 | 38.12 | $3.71 | 146046 |
| 2025-10-09 | 37.30 | $3.79 | 198300 |
| 2025-10-08 | 36.46 | $3.54 | 136132 |
| 2025-10-07 | 35.79 | $3.29 | 196697 |
| 2025-10-06 | 34.65 | $3.45 | 249616 |
| 2025-10-03 | 33.50 | $3.03 | 102291 |
| 2025-10-02 | 32.59 | $2.98 | 345718 |
| 2025-10-01 | 31.63 | $2.95 | 59600 |
| 2025-09-30 | 30.94 | $3.00 | 84417 |
| 2025-09-29 | 30.22 | $3.07 | 171832 |
| 2025-09-26 | 29.46 | $2.98 | 175600 |
| 2025-09-25 | 28.68 | $3.00 | 238308 |
| 2025-09-24 | 27.86 | $2.79 | 181605 |
| 2025-09-23 | 27.26 | $2.52 | 161049 |
| 2025-09-22 | 26.87 | $2.75 | 277838 |
| 2025-09-19 | 26.45 | $2.28 | 297517 |
| 2025-09-18 | 26.26 | $2.50 | 223300 |
| 2025-09-17 | 25.44 | $2.59 | 116100 |
| 2025-09-16 | 24.35 | $2.77 | 491700 |
| 2025-09-15 | 23.19 | $2.65 | 549600 |
| 2025-09-12 | 21.65 | $3.25 | 1.3M |
| 2025-09-11 | 18.88 | $2.78 | 938800 |
| 2025-09-10 | 16.23 | $2.79 | 40.1M |
| 2025-09-09 | 13.37 | $1.99 | 322006 |
| 2025-09-08 | 12.23 | $1.65 | 301100 |
| 2025-09-05 | 11.58 | $1.52 | 20400 |
| 2025-09-04 | 11.94 | $1.48 | 29100 |
| 2025-09-03 | 12.32 | $1.41 | 103918 |
| 2025-09-02 | 12.72 | $1.56 | 36600 |
| 2025-08-29 | 12.81 | $1.52 | 71003 |
| 2025-08-28 | 13.19 | $1.48 | 39604 |
| 2025-08-27 | 13.45 | $1.51 | 61500 |
| 2025-08-26 | 13.63 | $1.53 | 48132 |
| 2025-08-25 | 14.01 | $1.56 | 62648 |
| 2025-08-22 | 14.19 | $1.55 | 58697 |
| 2025-08-21 | 14.38 | $1.59 | 47224 |
| 2025-08-20 | 14.58 | $1.54 | 114120 |
| 2025-08-19 | 14.78 | $1.71 | 157123 |
| 2025-08-18 | 14.43 | $1.86 | 287500 |
| 2025-08-15 | 13.70 | $1.67 | 388006 |
| 2025-08-14 | 13.65 | $1.55 | 311300 |
| 2025-08-13 | 13.74 | $1.46 | 53200 |
| 2025-08-12 | 14.37 | $1.38 | 44181 |
| 2025-08-11 | 14.95 | $1.36 | 98900 |
| 2025-08-08 | 15.56 | $1.43 | 14203 |
| 2025-08-07 | 16.19 | $1.43 | 18800 |
| 2025-08-06 | 16.81 | $1.52 | 86547 |
| 2025-08-05 | 17.12 | $1.67 | 22800 |
| 2025-08-04 | 16.98 | $1.64 | 31306 |
| 2025-08-01 | 16.83 | $1.65 | 75900 |
| 2025-07-31 | 16.94 | $1.63 | 16203 |
| 2025-07-30 | 17.22 | $1.65 | 39600 |
| 2025-07-29 | 17.55 | $1.67 | 94957 |
| 2025-07-28 | 17.89 | $1.74 | 72851 |
| 2025-07-25 | 17.53 | $1.81 | 81740 |
| 2025-07-24 | 16.91 | $1.92 | 184453 |
| 2025-07-23 | 16.34 | $1.69 | 56339 |
| 2025-07-22 | 16.42 | $1.67 | 32416 |
| 2025-07-21 | 16.50 | $1.59 | 95922 |
| 2025-07-18 | 16.59 | $1.59 | 44300 |
| 2025-07-17 | 16.68 | $1.66 | 306639 |
| 2025-07-16 | 16.78 | $1.51 | 113903 |
| 2025-07-15 | 17.61 | $1.44 | 59817 |
| 2025-07-14 | 18.52 | $1.47 | 73226 |
| 2025-07-11 | 19.45 | $1.50 | 62000 |
| 2025-07-10 | 20.29 | $1.54 | 120045 |
| 2025-07-09 | 21.07 | $1.52 | 117578 |
| 2025-07-08 | 22.08 | $1.45 | 68700 |
| 2025-07-07 | 22.81 | $1.41 | 96704 |
| 2025-07-03 | 23.58 | $1.43 | 51400 |
| 2025-07-02 | 24.03 | $1.35 | 45400 |
| 2025-07-01 | 24.51 | $1.35 | 72092 |
| 2025-06-30 | 25.02 | $1.45 | 136226 |
| 2025-06-27 | 25.67 | $1.52 | 979525 |
| 2025-06-26 | 26.48 | $1.49 | 42200 |
| 2025-06-25 | 26.49 | $1.56 | 66273 |
| 2025-06-24 | 26.76 | $1.65 | 151608 |
| 2025-06-23 | 27.14 | $1.57 | 171000 |
| 2025-06-20 | 27.21 | $1.40 | 151104 |
| 2025-06-18 | 26.46 | $1.37 | 38200 |
| 2025-06-17 | 25.75 | $1.39 | 87606 |
| 2025-06-16 | 25.01 | $1.45 | 104542 |
| 2025-06-13 | 24.35 | $1.54 | 86114 |
| 2025-06-12 | 23.84 | $1.58 | 68566 |
| 2025-06-11 | 23.34 | $1.65 | 97300 |
| 2025-06-10 | 23.02 | $1.76 | 97100 |
| 2025-06-09 | 22.84 | $1.82 | 82600 |
| 2025-06-06 | 22.79 | $1.92 | 47700 |
| 2025-06-05 | 22.88 | $1.86 | 46334 |
| 2025-06-04 | 22.81 | $1.90 | 88900 |
| 2025-06-03 | 22.80 | $1.94 | 96334 |
| 2025-06-02 | 22.83 | $2.00 | 62664 |
| 2025-05-30 | 22.65 | $1.98 | 69034 |
| 2025-05-29 | 22.59 | $2.08 | 114739 |
| 2025-05-28 | 22.64 | $2.09 | 684935 |
| 2025-05-27 | 22.70 | $1.99 | 495000 |
| 2025-05-23 | 22.99 | $2.00 | 193951 |
| 2025-05-22 | 23.08 | $2.01 | 85531 |
| 2025-05-21 | 23.32 | $1.98 | 274967 |
| 2025-05-20 | 23.58 | $2.23 | 127897 |
| 2025-05-19 | 24.21 | $2.19 | 115502 |
| 2025-05-16 | 24.66 | $2.30 | 173333 |
| 2025-05-15 | 25.12 | $2.10 | 125800 |
| 2025-05-14 | 25.16 | $1.86 | 185726 |
| 2025-05-13 | 25.19 | $2.02 | 69400 |
| 2025-05-12 | 25.47 | $2.10 | 155726 |
| 2025-05-09 | 25.87 | $2.13 | 117313 |
| 2025-05-08 | 26.21 | $2.14 | 291607 |
| 2025-05-07 | 26.54 | $2.19 | 456600 |
| 2025-05-06 | 27.00 | $2.32 | 11.6M |
| 2025-05-05 | 27.48 | $1.92 | 680100 |
| 2025-05-02 | 27.22 | $1.95 | 31829 |
| 2025-05-01 | 26.98 | $1.88 | 56700 |
| 2025-04-30 | 26.69 | $1.77 | 45500 |
| 2025-04-29 | 26.30 | $1.75 | 42800 |
| 2025-04-28 | 25.90 | $1.85 | 57223 |
| 2025-04-25 | 25.58 | $2.05 | 17000 |
| 2025-04-24 | 25.35 | $1.99 | 14700 |
| 2025-04-23 | 25.11 | $1.98 | 44300 |
| 2025-04-22 | 24.69 | $1.95 | 28483 |
| 2025-04-21 | 24.27 | $1.90 | 58629 |
| 2025-04-17 | 23.82 | $1.98 | 63300 |
| 2025-04-16 | 23.19 | $1.62 | 41221 |
| 2025-04-15 | 22.37 | $1.85 | 174342 |
| 2025-04-14 | 21.62 | $1.78 | 42159 |
| 2025-04-11 | 20.84 | $2.00 | 38808 |
| 2025-04-10 | 20.11 | $2.10 | 27731 |
| 2025-04-09 | 19.45 | $2.14 | 46020 |
| 2025-04-08 | 18.29 | $2.31 | 29400 |
| 2025-04-07 | 17.20 | $2.60 | 35983 |
| 2025-04-04 | 16.16 | $3.03 | 28800 |
| 2025-04-03 | 15.42 | $3.09 | 27200 |
| 2025-04-02 | 14.68 | $3.53 | 29929 |
| 2025-04-01 | 14.15 | $3.86 | 13539 |
| 2025-03-31 | 13.87 | $4.00 | 38000 |
| 2025-03-28 | 13.58 | $4.29 | 19908 |
| 2025-03-27 | 13.64 | $4.42 | 16500 |
| 2025-03-26 | 13.82 | $4.92 | 40900 |
| 2025-03-25 | 14.28 | $5.15 | 8202 |
| 2025-03-24 | 14.96 | $5.29 | 19000 |
| 2025-03-21 | 15.67 | $5.26 | 76454 |
| 2025-03-20 | 16.14 | $5.00 | 14162 |
| 2025-03-19 | 16.58 | $5.49 | 77400 |
| 2025-03-18 | 16.25 | $5.51 | 9200 |
| 2025-03-17 | 16.10 | $5.37 | 16018 |
| 2025-03-14 | 15.93 | $5.55 | 10200 |
| 2025-03-13 | 15.60 | $5.46 | 23917 |
| 2025-03-12 | 15.26 | $5.28 | 22300 |
| 2025-03-11 | 15.07 | $5.49 | 58390 |
| 2025-03-10 | 14.88 | $4.19 | 20947 |
| 2025-03-07 | 15.61 | $4.19 | 9764 |
| 2025-03-06 | 16.33 | $4.58 | 14000 |
| 2025-03-05 | 16.75 | $4.83 | 12915 |
| 2025-03-04 | 17.19 | $4.49 | 15339 |
| 2025-03-03 | 17.91 | $4.74 | 23700 |
| 2025-02-28 | 18.56 | $4.91 | 54500 |
| 2025-02-27 | 19.25 | $3.75 | 57530 |
| 2025-02-26 | 19.97 | $5.11 | 39935 |
| 2025-02-25 | 19.65 | $4.76 | 14200 |
| 2025-02-24 | 19.57 | $4.84 | 10200 |
| 2025-02-21 | 19.48 | $4.81 | 12040 |
| 2025-02-20 | 19.24 | $4.83 | 8510 |
| 2025-02-19 | 18.99 | $4.81 | 16983 |
| 2025-02-18 | 18.71 | $4.75 | 25300 |
| 2025-02-14 | 18.40 | $5.10 | 32419 |
| 2025-02-13 | 18.07 | $4.52 | 16700 |
| 2025-02-12 | 18.08 | $4.47 | 23700 |
| 2025-02-11 | 18.03 | $4.56 | 12500 |
| 2025-02-10 | 17.97 | $4.51 | 23035 |
| 2025-02-07 | 17.97 | $4.37 | 25900 |
| 2025-02-06 | 17.97 | $4.82 | 43200 |
| 2025-02-05 | 17.65 | $5.18 | 35600 |
| 2025-02-04 | 17.21 | $5.03 | 31712 |
| 2025-02-03 | 17.00 | $4.44 | 66600 |
| 2025-01-31 | 16.93 | $4.81 | 121700 |
| 2025-01-30 | 16.67 | $5.90 | 91884 |
| 2025-01-29 | 16.05 | $4.97 | 37700 |
| 2025-01-28 | 15.96 | $4.98 | 25100 |
| 2025-01-27 | 15.91 | $5.06 | 66737 |
| 2025-01-24 | 15.87 | $5.11 | 23000 |
| 2025-01-23 | 15.47 | $5.44 | 55726 |
| 2025-01-22 | 15.05 | $5.80 | 139903 |
| 2025-01-21 | 14.61 | $6.54 | 327515 |
| 2025-01-17 | 14.14 | $4.62 | 22314 |
| 2025-01-16 | 14.63 | $4.45 | 57700 |
| 2025-01-15 | 15.15 | $4.41 | 58500 |
| 2025-01-14 | 15.71 | $3.74 | 50952 |
| 2025-01-13 | 16.49 | $3.95 | 113924 |
| 2025-01-10 | 17.30 | $4.06 | 192772 |
| 2025-01-08 | 17.98 | $4.45 | 38216 |
| 2025-01-07 | 18.50 | $4.58 | 71900 |
| 2025-01-06 | 19.04 | $4.50 | 63912 |
| 2025-01-03 | 19.54 | $4.95 | 64533 |
| 2025-01-02 | 20.23 | $4.93 | 65300 |
| 2024-12-31 | 20.88 | $5.22 | 28700 |
| 2024-12-30 | 21.48 | $5.41 | 93700 |
| 2024-12-27 | 22.04 | $5.43 | 88679 |
| 2024-12-26 | 22.56 | $6.49 | 77400 |
| 2024-12-24 | 22.85 | $6.90 | 66800 |
| 2024-12-23 | 22.80 | $7.58 | 202752 |
| 2024-12-20 | 22.75 | $5.20 | 984317 |
| 2024-12-19 | 23.11 | $5.34 | 122183 |
| 2024-12-18 | 23.66 | $4.87 | 124700 |
| 2024-12-17 | 24.17 | $5.81 | 146500 |
| 2024-12-16 | 24.47 | $6.36 | 101900 |
| 2024-12-13 | 24.49 | $7.63 | 108233 |
| 2024-12-12 | 24.02 | $8.88 | 103931 |
| 2024-12-11 | 22.89 | $8.48 | 169600 |
| 2024-12-10 | 21.78 | $8.30 | 76849 |
| 2024-12-09 | 20.61 | $9.03 | 95923 |
| 2024-12-06 | 19.44 | $7.81 | 147278 |
| 2024-12-05 | 18.33 | $9.81 | 533037 |
| 2024-12-04 | 17.16 | $5.91 | 89900 |
| 2024-12-03 | 17.16 | $4.85 | 33022 |
| 2024-12-02 | 17.45 | $5.07 | 95216 |
| 2024-11-29 | 17.77 | $4.79 | 38238 |
| 2024-11-27 | 17.97 | $4.69 | 48701 |
| 2024-11-26 | 18.24 | $4.94 | 55728 |
| 2024-11-25 | 18.55 | $4.46 | 158732 |
| 2024-11-22 | 18.87 | $5.41 | 80900 |
| 2024-11-21 | 18.84 | $5.78 | 65122 |
| 2024-11-20 | 18.60 | $5.33 | 65500 |
| 2024-11-19 | 18.35 | $6.61 | 69147 |
| 2024-11-18 | 17.59 | $6.82 | 62830 |
| 2024-11-15 | 16.63 | $8.12 | 40800 |
| 2024-11-14 | 15.05 | $9.61 | 80400 |
| 2024-11-13 | 12.60 | $10.18 | 58463 |
| 2024-11-12 | 9.65 | $11.74 | 95917 |
| 2024-11-11 | 6.55 | $10.51 | 42412 |
| 2024-11-08 | 3.42 | $10.59 | 42020 |
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