Is Churchill Capital Corp IX Ordinary Shares (CCIX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Churchill Capital Corp IX Ordinary Shares (CCIX) research center and poll results.
NASDAQ : CCIX
Churchill Capital Corp IX Ordinary Shares
$10.86 USD
$0.01 (0.09%)
- Volume
- 553.92K
- Average Volume
- 390.2K
- Market Capitalization
- $398.15M
- P/E Ratio
- 54.25
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.32
- Year Low
- $10.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.30
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.88
2026-07-17
Close Price
$10.86
Vol: 553924
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.01
Average
10.53
Maximum
11.17
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.88 | $10.86 | 553924 |
| 2026-07-16 | 10.87 | $10.85 | 855321 |
| 2026-07-15 | 10.87 | $10.85 | 10.1M |
| 2026-07-14 | 10.87 | $10.87 | 117800 |
| 2026-07-13 | 10.87 | $10.88 | 70325 |
| 2026-07-10 | 10.86 | $10.88 | 71648 |
| 2026-07-09 | 10.86 | $10.88 | 65754 |
| 2026-07-08 | 10.86 | $10.90 | 99900 |
| 2026-07-07 | 10.85 | $10.90 | 492600 |
| 2026-07-06 | 10.85 | $10.94 | 89300 |
| 2026-07-02 | 10.84 | $10.93 | 243718 |
| 2026-07-01 | 10.83 | $10.90 | 786912 |
| 2026-06-30 | 10.83 | $10.89 | 358330 |
| 2026-06-29 | 10.83 | $10.90 | 760300 |
| 2026-06-26 | 10.82 | $10.87 | 1.1M |
| 2026-06-25 | 10.82 | $10.88 | 15100 |
| 2026-06-24 | 10.81 | $10.88 | 160800 |
| 2026-06-23 | 10.81 | $10.83 | 125142 |
| 2026-06-22 | 10.81 | $10.83 | 71839 |
| 2026-06-18 | 10.80 | $10.81 | 30600 |
| 2026-06-17 | 10.80 | $10.81 | 500 |
| 2026-06-16 | 10.80 | $10.81 | 9100 |
| 2026-06-15 | 10.80 | $10.81 | 1618 |
| 2026-06-12 | 10.80 | $10.81 | 56000 |
| 2026-06-11 | 10.79 | $10.81 | 19043 |
| 2026-06-10 | 10.79 | $10.80 | 705 |
| 2026-06-09 | 10.79 | $10.81 | 104200 |
| 2026-06-08 | 10.79 | $10.81 | 3046 |
| 2026-06-05 | 10.79 | $10.80 | 26131 |
| 2026-06-04 | 10.79 | $10.81 | 200 |
| 2026-06-03 | 10.79 | $10.81 | 102744 |
| 2026-06-02 | 10.79 | $10.81 | 2600 |
| 2026-06-01 | 10.79 | $10.81 | 2000 |
| 2026-05-29 | 10.79 | $10.81 | 349154 |
| 2026-05-28 | 10.78 | $10.81 | 8300 |
| 2026-05-27 | 10.78 | $10.78 | 3953 |
| 2026-05-26 | 10.78 | $10.78 | 6900 |
| 2026-05-22 | 10.78 | $10.78 | 4100 |
| 2026-05-21 | 10.78 | $10.77 | 9100 |
| 2026-05-20 | 10.78 | $10.78 | 3235 |
| 2026-05-19 | 10.78 | $10.77 | 4224 |
| 2026-05-18 | 10.78 | $10.77 | 2406 |
| 2026-05-15 | 10.78 | $10.78 | 2000 |
| 2026-05-14 | 10.78 | $10.77 | 4400 |
| 2026-05-13 | 10.77 | $10.78 | 1914 |
| 2026-05-12 | 10.77 | $10.78 | 25100 |
| 2026-05-11 | 10.77 | $10.80 | 18849 |
| 2026-05-08 | 10.77 | $10.78 | 13204 |
| 2026-05-07 | 10.77 | $10.81 | 126823 |
| 2026-05-06 | 10.76 | $10.81 | 424939 |
| 2026-05-05 | 10.76 | $10.78 | 303316 |
| 2026-05-04 | 10.75 | $10.78 | 2000 |
| 2026-05-01 | 10.75 | $10.78 | 3500 |
| 2026-04-30 | 10.75 | $10.80 | 4705 |
| 2026-04-29 | 10.74 | $10.78 | 340600 |
| 2026-04-28 | 10.73 | $10.79 | 2.9M |
| 2026-04-27 | 10.73 | $10.78 | 455307 |
| 2026-04-24 | 10.72 | $10.76 | 34915 |
| 2026-04-23 | 10.72 | $10.75 | 614280 |
| 2026-04-22 | 10.71 | $10.74 | 787389 |
| 2026-04-21 | 10.71 | $10.75 | 1.3M |
| 2026-04-20 | 10.71 | $10.72 | 11326 |
| 2026-04-17 | 10.71 | $10.79 | 5441 |
| 2026-04-16 | 10.70 | $10.73 | 5700 |
| 2026-04-15 | 10.70 | $10.74 | 3035 |
| 2026-04-14 | 10.70 | $10.77 | 4802 |
| 2026-04-13 | 10.69 | $10.81 | 26800 |
| 2026-04-10 | 10.68 | $10.70 | 21260 |
| 2026-04-09 | 10.68 | $10.70 | 4625 |
| 2026-04-08 | 10.67 | $10.71 | 300 |
| 2026-04-07 | 10.67 | $10.71 | 61100 |
| 2026-04-06 | 10.67 | $10.70 | 494743 |
| 2026-04-02 | 10.67 | $10.67 | 16194 |
| 2026-04-01 | 10.67 | $10.66 | 1600 |
| 2026-03-31 | 10.67 | $10.68 | 700 |
| 2026-03-30 | 10.66 | $10.65 | 33800 |
| 2026-03-27 | 10.66 | $10.68 | 12600 |
| 2026-03-26 | 10.66 | $10.69 | 400 |
| 2026-03-25 | 10.66 | $10.69 | 449 |
| 2026-03-24 | 10.66 | $10.70 | 2809 |
| 2026-03-23 | 10.65 | $10.70 | 33936 |
| 2026-03-20 | 10.65 | $10.70 | 17200 |
| 2026-03-19 | 10.64 | $10.67 | 10823 |
| 2026-03-18 | 10.64 | $10.66 | 10419 |
| 2026-03-17 | 10.64 | $10.65 | 30118 |
| 2026-03-16 | 10.64 | $10.63 | 8244 |
| 2026-03-13 | 10.64 | $10.64 | 3100 |
| 2026-03-12 | 10.64 | $10.63 | 6920 |
| 2026-03-11 | 10.64 | $10.63 | 21644 |
| 2026-03-10 | 10.64 | $10.65 | 36500 |
| 2026-03-09 | 10.65 | $10.67 | 38617 |
| 2026-03-06 | 10.65 | $10.65 | 7000 |
| 2026-03-05 | 10.64 | $10.67 | 4442 |
| 2026-03-04 | 10.64 | $10.66 | 7336 |
| 2026-03-03 | 10.64 | $10.65 | 27308 |
| 2026-03-02 | 10.64 | $10.65 | 11900 |
| 2026-02-27 | 10.64 | $10.64 | 21949 |
| 2026-02-26 | 10.64 | $10.63 | 5348 |
| 2026-02-25 | 10.65 | $10.64 | 2906 |
| 2026-02-24 | 10.65 | $10.62 | 4406 |
| 2026-02-23 | 10.65 | $10.62 | 5126 |
| 2026-02-20 | 10.65 | $10.63 | 8900 |
| 2026-02-19 | 10.66 | $10.62 | 36400 |
| 2026-02-18 | 10.66 | $10.64 | 3300 |
| 2026-02-17 | 10.66 | $10.63 | 124716 |
| 2026-02-13 | 10.66 | $10.65 | 6500 |
| 2026-02-12 | 10.66 | $10.66 | 20703 |
| 2026-02-11 | 10.66 | $10.65 | 23230 |
| 2026-02-10 | 10.67 | $10.62 | 55435 |
| 2026-02-09 | 10.67 | $10.70 | 1.8M |
| 2026-02-06 | 10.67 | $10.67 | 17700 |
| 2026-02-05 | 10.66 | $10.63 | 12200 |
| 2026-02-04 | 10.67 | $10.62 | 37900 |
| 2026-02-03 | 10.67 | $10.64 | 542601 |
| 2026-02-02 | 10.67 | $10.67 | 16200 |
| 2026-01-30 | 10.66 | $10.66 | 14514 |
| 2026-01-29 | 10.66 | $10.68 | 35230 |
| 2026-01-28 | 10.66 | $10.68 | 5600 |
| 2026-01-27 | 10.66 | $10.68 | 1.5M |
| 2026-01-26 | 10.65 | $10.67 | 1.9M |
| 2026-01-23 | 10.65 | $10.68 | 2.0M |
| 2026-01-22 | 10.64 | $10.67 | 356400 |
| 2026-01-21 | 10.64 | $10.67 | 4.6M |
| 2026-01-20 | 10.64 | $10.67 | 51702 |
| 2026-01-16 | 10.63 | $10.68 | 40743 |
| 2026-01-15 | 10.63 | $10.67 | 43200 |
| 2026-01-14 | 10.62 | $10.67 | 57600 |
| 2026-01-13 | 10.62 | $10.68 | 460528 |
| 2026-01-12 | 10.61 | $10.67 | 128100 |
| 2026-01-09 | 10.61 | $10.65 | 15900 |
| 2026-01-08 | 10.60 | $10.65 | 9231 |
| 2026-01-07 | 10.60 | $10.64 | 194825 |
| 2026-01-06 | 10.60 | $10.64 | 17221 |
| 2026-01-05 | 10.59 | $10.63 | 4700 |
| 2026-01-02 | 10.59 | $10.61 | 2716 |
| 2025-12-31 | 10.59 | $10.63 | 4231 |
| 2025-12-30 | 10.59 | $10.63 | 782500 |
| 2025-12-29 | 10.59 | $10.61 | 2642 |
| 2025-12-26 | 10.59 | $10.60 | 8400 |
| 2025-12-24 | 10.59 | $10.60 | 4300 |
| 2025-12-23 | 10.60 | $10.58 | 6600 |
| 2025-12-22 | 10.60 | $10.59 | 21299 |
| 2025-12-19 | 10.60 | $10.60 | 13808 |
| 2025-12-18 | 10.60 | $10.59 | 4200 |
| 2025-12-17 | 10.60 | $10.58 | 298600 |
| 2025-12-16 | 10.61 | $10.57 | 1200 |
| 2025-12-15 | 10.61 | $10.57 | 67324 |
| 2025-12-12 | 10.61 | $10.57 | 196931 |
| 2025-12-11 | 10.62 | $10.56 | 201700 |
| 2025-12-10 | 10.62 | $10.57 | 287333 |
| 2025-12-09 | 10.63 | $10.59 | 57000 |
| 2025-12-08 | 10.63 | $10.60 | 76000 |
| 2025-12-05 | 10.63 | $10.59 | 2000 |
| 2025-12-04 | 10.64 | $10.59 | 58039 |
| 2025-12-03 | 10.65 | $10.60 | 64302 |
| 2025-12-02 | 10.65 | $10.62 | 191000 |
| 2025-12-01 | 10.65 | $10.63 | 91438 |
| 2025-11-28 | 10.65 | $10.64 | 3100 |
| 2025-11-26 | 10.66 | $10.63 | 25326 |
| 2025-11-25 | 10.67 | $10.63 | 9100 |
| 2025-11-24 | 10.67 | $10.63 | 67000 |
| 2025-11-21 | 10.68 | $10.63 | 184000 |
| 2025-11-20 | 10.68 | $10.63 | 89120 |
| 2025-11-19 | 10.68 | $10.63 | 5214 |
| 2025-11-18 | 10.69 | $10.65 | 509900 |
| 2025-11-17 | 10.70 | $10.64 | 52700 |
| 2025-11-14 | 10.71 | $10.62 | 324347 |
| 2025-11-13 | 10.72 | $10.69 | 111300 |
| 2025-11-12 | 10.72 | $10.65 | 49700 |
| 2025-11-11 | 10.73 | $10.66 | 12500 |
| 2025-11-10 | 10.74 | $10.66 | 26940 |
| 2025-11-07 | 10.74 | $10.66 | 53817 |
| 2025-11-06 | 10.74 | $10.69 | 320737 |
| 2025-11-05 | 10.75 | $10.71 | 18548 |
| 2025-11-04 | 10.74 | $10.64 | 52800 |
| 2025-11-03 | 10.74 | $10.67 | 3340 |
| 2025-10-31 | 10.73 | $10.71 | 22110 |
| 2025-10-30 | 10.72 | $10.75 | 8926 |
| 2025-10-29 | 10.71 | $10.75 | 5523 |
| 2025-10-28 | 10.69 | $10.74 | 16900 |
| 2025-10-27 | 10.68 | $10.80 | 156900 |
| 2025-10-24 | 10.67 | $10.73 | 28000 |
| 2025-10-23 | 10.66 | $10.62 | 53697 |
| 2025-10-22 | 10.65 | $10.80 | 279800 |
| 2025-10-21 | 10.64 | $10.80 | 189133 |
| 2025-10-20 | 10.63 | $10.77 | 254842 |
| 2025-10-17 | 10.61 | $10.80 | 188294 |
| 2025-10-16 | 10.60 | $10.84 | 322483 |
| 2025-10-15 | 10.58 | $10.76 | 82800 |
| 2025-10-14 | 10.57 | $10.80 | 143600 |
| 2025-10-13 | 10.56 | $10.77 | 152209 |
| 2025-10-10 | 10.54 | $10.71 | 382738 |
| 2025-10-09 | 10.53 | $10.77 | 458800 |
| 2025-10-08 | 10.52 | $10.61 | 263627 |
| 2025-10-07 | 10.51 | $10.53 | 51300 |
| 2025-10-06 | 10.51 | $10.52 | 191200 |
| 2025-10-03 | 10.51 | $10.49 | 97700 |
| 2025-10-02 | 10.51 | $10.49 | 95355 |
| 2025-10-01 | 10.52 | $10.50 | 58323 |
| 2025-09-30 | 10.52 | $10.48 | 84577 |
| 2025-09-29 | 10.52 | $10.51 | 241326 |
| 2025-09-26 | 10.52 | $10.54 | 160500 |
| 2025-09-25 | 10.52 | $10.56 | 1.3M |
| 2025-09-24 | 10.53 | $10.55 | 201543 |
| 2025-09-23 | 10.53 | $10.52 | 76752 |
| 2025-09-22 | 10.53 | $10.49 | 32457 |
| 2025-09-19 | 10.53 | $10.53 | 48000 |
| 2025-09-18 | 10.53 | $10.52 | 146900 |
| 2025-09-17 | 10.53 | $10.50 | 16149 |
| 2025-09-16 | 10.53 | $10.52 | 21300 |
| 2025-09-15 | 10.54 | $10.50 | 32112 |
| 2025-09-12 | 10.54 | $10.50 | 39877 |
| 2025-09-11 | 10.54 | $10.50 | 97000 |
| 2025-09-10 | 10.54 | $10.52 | 13400 |
| 2025-09-09 | 10.54 | $10.54 | 31516 |
| 2025-09-08 | 10.54 | $10.51 | 38807 |
| 2025-09-05 | 10.55 | $10.51 | 24349 |
| 2025-09-04 | 10.55 | $10.52 | 22300 |
| 2025-09-03 | 10.55 | $10.55 | 20300 |
| 2025-09-02 | 10.55 | $10.54 | 75500 |
| 2025-08-29 | 10.55 | $10.54 | 39400 |
| 2025-08-28 | 10.55 | $10.57 | 4200 |
| 2025-08-27 | 10.55 | $10.58 | 5800 |
| 2025-08-26 | 10.55 | $10.56 | 1200 |
| 2025-08-25 | 10.55 | $10.54 | 14900 |
| 2025-08-22 | 10.55 | $10.55 | 159500 |
| 2025-08-21 | 10.54 | $10.55 | 36402 |
| 2025-08-20 | 10.54 | $10.54 | 238637 |
| 2025-08-19 | 10.54 | $10.54 | 37800 |
| 2025-08-18 | 10.54 | $10.54 | 1300 |
| 2025-08-15 | 10.54 | $10.54 | 10100 |
| 2025-08-14 | 10.54 | $10.55 | 10500 |
| 2025-08-13 | 10.54 | $10.58 | 1900 |
| 2025-08-12 | 10.54 | $10.54 | 1800 |
| 2025-08-11 | 10.54 | $10.52 | 22831 |
| 2025-08-08 | 10.54 | $10.54 | 30200 |
| 2025-08-07 | 10.54 | $10.55 | 29004 |
| 2025-08-06 | 10.54 | $10.55 | 29400 |
| 2025-08-05 | 10.54 | $10.58 | 819 |
| 2025-08-04 | 10.54 | $10.56 | 169023 |
| 2025-08-01 | 10.54 | $10.56 | 10900 |
| 2025-07-31 | 10.54 | $10.54 | 56659 |
| 2025-07-30 | 10.54 | $10.52 | 8000 |
| 2025-07-29 | 10.54 | $10.53 | 48023 |
| 2025-07-28 | 10.54 | $10.53 | 1130 |
| 2025-07-25 | 10.54 | $10.53 | 31000 |
| 2025-07-24 | 10.54 | $10.55 | 2809 |
| 2025-07-23 | 10.54 | $10.53 | 2300 |
| 2025-07-22 | 10.54 | $10.53 | 5851 |
| 2025-07-21 | 10.55 | $10.52 | 37241 |
| 2025-07-18 | 10.55 | $10.53 | 17700 |
| 2025-07-17 | 10.55 | $10.53 | 24825 |
| 2025-07-16 | 10.55 | $10.56 | 26486 |
| 2025-07-15 | 10.56 | $10.53 | 11500 |
| 2025-07-14 | 10.56 | $10.54 | 42700 |
| 2025-07-11 | 10.56 | $10.54 | 66143 |
| 2025-07-10 | 10.56 | $10.55 | 51400 |
| 2025-07-09 | 10.57 | $10.54 | 435851 |
| 2025-07-08 | 10.57 | $10.54 | 45418 |
| 2025-07-07 | 10.58 | $10.54 | 18700 |
| 2025-07-03 | 10.58 | $10.59 | 16500 |
| 2025-07-02 | 10.61 | $10.56 | 302923 |
| 2025-07-01 | 10.64 | $10.53 | 136600 |
| 2025-06-30 | 10.67 | $10.52 | 201300 |
| 2025-06-27 | 10.70 | $10.51 | 113100 |
| 2025-06-26 | 10.73 | $10.53 | 238839 |
| 2025-06-25 | 10.76 | $10.55 | 405438 |
| 2025-06-24 | 10.79 | $10.60 | 47200 |
| 2025-06-23 | 10.82 | $10.59 | 169760 |
| 2025-06-20 | 10.84 | $10.57 | 267323 |
| 2025-06-18 | 10.87 | $10.59 | 8600 |
| 2025-06-17 | 10.89 | $10.58 | 200500 |
| 2025-06-16 | 10.92 | $10.60 | 72700 |
| 2025-06-13 | 10.95 | $10.58 | 62189 |
| 2025-06-12 | 10.99 | $10.61 | 288474 |
| 2025-06-11 | 11.03 | $10.60 | 118826 |
| 2025-06-10 | 11.06 | $10.60 | 836170 |
| 2025-06-09 | 11.09 | $10.62 | 194906 |
| 2025-06-06 | 11.12 | $10.67 | 617800 |
| 2025-06-05 | 11.14 | $10.65 | 4.0M |
| 2025-06-04 | 11.17 | $11.11 | 114700 |
| 2025-06-03 | 11.16 | $11.11 | 52320 |
| 2025-06-02 | 11.16 | $11.20 | 164435 |
| 2025-05-30 | 11.16 | $11.09 | 71696 |
| 2025-05-29 | 11.17 | $11.11 | 54533 |
| 2025-05-28 | 11.16 | $11.10 | 56420 |
| 2025-05-27 | 11.16 | $11.20 | 57735 |
| 2025-05-23 | 11.15 | $11.20 | 561213 |
| 2025-05-22 | 11.13 | $11.10 | 8838 |
| 2025-05-21 | 11.12 | $11.06 | 109200 |
| 2025-05-20 | 11.11 | $11.10 | 128241 |
| 2025-05-19 | 11.09 | $11.08 | 52911 |
| 2025-05-16 | 11.07 | $11.26 | 28100 |
| 2025-05-15 | 11.05 | $11.35 | 55400 |
| 2025-05-14 | 11.02 | $11.48 | 157628 |
| 2025-05-13 | 10.98 | $11.11 | 107119 |
| 2025-05-12 | 10.96 | $11.26 | 74017 |
| 2025-05-09 | 10.93 | $11.14 | 65448 |
| 2025-05-08 | 10.91 | $11.16 | 13881 |
| 2025-05-07 | 10.89 | $11.12 | 139900 |
| 2025-05-06 | 10.87 | $11.03 | 90445 |
| 2025-05-05 | 10.86 | $11.11 | 28679 |
| 2025-05-02 | 10.84 | $11.22 | 44500 |
| 2025-05-01 | 10.81 | $11.15 | 488544 |
| 2025-04-30 | 10.79 | $11.05 | 820736 |
| 2025-04-29 | 10.77 | $11.08 | 303561 |
| 2025-04-28 | 10.76 | $10.91 | 78100 |
| 2025-04-25 | 10.75 | $10.85 | 17500 |
| 2025-04-24 | 10.75 | $10.84 | 115700 |
| 2025-04-23 | 10.74 | $10.80 | 11483 |
| 2025-04-22 | 10.74 | $10.82 | 10528 |
| 2025-04-21 | 10.73 | $10.70 | 222 |
| 2025-04-17 | 10.73 | $10.75 | — |
| 2025-04-16 | 10.72 | $10.75 | 400 |
| 2025-04-15 | 10.72 | $10.71 | — |
| 2025-04-14 | 10.72 | $10.71 | — |
| 2025-04-11 | 10.72 | $10.71 | 1102 |
| 2025-04-10 | 10.71 | $10.70 | 2100 |
| 2025-04-09 | 10.70 | $10.74 | 11308 |
| 2025-04-08 | 10.70 | $10.71 | 600 |
| 2025-04-07 | 10.69 | $10.95 | 2100 |
| 2025-04-04 | 10.68 | $10.62 | 18308 |
| 2025-04-03 | 10.67 | $10.69 | 36208 |
| 2025-04-02 | 10.67 | $10.80 | 99238 |
| 2025-04-01 | 10.66 | $10.62 | 11600 |
| 2025-03-31 | 10.65 | $10.79 | 1520 |
| 2025-03-28 | 10.64 | $10.75 | 3906 |
| 2025-03-27 | 10.63 | $10.77 | 148803 |
| 2025-03-26 | 10.62 | $10.78 | 123913 |
| 2025-03-25 | 10.61 | $10.65 | 730 |
| 2025-03-24 | 10.60 | $10.68 | 327 |
| 2025-03-21 | 10.60 | $10.68 | 703 |
| 2025-03-20 | 10.59 | $10.68 | 200 |
| 2025-03-19 | 10.58 | $10.68 | 12027 |
| 2025-03-18 | 10.57 | $10.69 | 46124 |
| 2025-03-17 | 10.55 | $10.61 | 8135 |
| 2025-03-14 | 10.55 | $10.62 | 1733 |
| 2025-03-13 | 10.54 | $10.57 | 10500 |
| 2025-03-12 | 10.54 | $10.61 | 500 |
| 2025-03-11 | 10.53 | $10.60 | 7300 |
| 2025-03-10 | 10.53 | $10.61 | 27300 |
| 2025-03-07 | 10.52 | $10.57 | 20100 |
| 2025-03-06 | 10.51 | $10.57 | — |
| 2025-03-05 | 10.50 | $10.57 | 1600 |
| 2025-03-04 | 10.49 | $10.60 | 26500 |
| 2025-03-03 | 10.48 | $10.55 | 161821 |
| 2025-02-28 | 10.47 | $10.52 | 22900 |
| 2025-02-27 | 10.46 | $10.57 | 2515 |
| 2025-02-26 | 10.45 | $10.56 | 9500 |
| 2025-02-25 | 10.44 | $10.54 | 4923 |
| 2025-02-24 | 10.43 | $10.56 | 6349 |
| 2025-02-21 | 10.42 | $10.56 | 67423 |
| 2025-02-20 | 10.41 | $10.46 | 203198 |
| 2025-02-19 | 10.40 | $10.37 | 273100 |
| 2025-02-18 | 10.40 | $10.41 | 528 |
| 2025-02-14 | 10.40 | $10.50 | — |
| 2025-02-13 | 10.40 | $10.50 | — |
| 2025-02-12 | 10.40 | $10.50 | — |
| 2025-02-11 | 10.40 | $10.50 | — |
| 2025-02-10 | 10.39 | $10.50 | 12400 |
| 2025-02-07 | 10.38 | $10.41 | 7032 |
| 2025-02-06 | 10.38 | $10.38 | 1100 |
| 2025-02-05 | 10.38 | $10.42 | 4400 |
| 2025-02-04 | 10.39 | $10.38 | — |
| 2025-02-03 | 10.38 | $10.38 | 439 |
| 2025-01-31 | 10.38 | $10.40 | 206 |
| 2025-01-30 | 10.37 | $10.38 | — |
| 2025-01-29 | 10.37 | $10.38 | 31600 |
| 2025-01-28 | 10.37 | $10.35 | 128 |
| 2025-01-27 | 10.37 | $10.31 | 2400 |
| 2025-01-24 | 10.36 | $10.35 | 3541 |
| 2025-01-23 | 10.36 | $10.32 | 2500 |
| 2025-01-22 | 10.36 | $10.30 | 37688 |
| 2025-01-21 | 10.36 | $10.32 | 2726 |
| 2025-01-17 | 10.37 | $10.44 | — |
| 2025-01-16 | 10.37 | $10.44 | 226 |
| 2025-01-15 | 10.37 | $10.45 | 200 |
| 2025-01-14 | 10.37 | $10.52 | 200 |
| 2025-01-13 | 10.37 | $10.36 | 200 |
| 2025-01-10 | 10.37 | $10.33 | 1019 |
| 2025-01-08 | 10.37 | $10.38 | 535 |
| 2025-01-07 | 10.37 | $10.40 | 11994 |
| 2025-01-06 | 10.37 | $10.53 | 1515 |
| 2025-01-03 | 10.37 | $10.30 | 334 |
| 2025-01-02 | 10.37 | $10.30 | 608 |
| 2024-12-31 | 10.37 | $10.30 | 449 |
| 2024-12-30 | 10.38 | $10.30 | 3872 |
| 2024-12-27 | 10.38 | $10.31 | 17141 |
| 2024-12-26 | 10.38 | $10.37 | 51129 |
| 2024-12-24 | 10.38 | $10.26 | — |
| 2024-12-23 | 10.38 | $10.26 | 418 |
| 2024-12-20 | 10.38 | $10.28 | 13800 |
| 2024-12-19 | 10.38 | $10.35 | 712 |
| 2024-12-18 | 10.37 | $10.53 | 4887 |
| 2024-12-17 | 10.35 | $10.37 | 3902 |
| 2024-12-16 | 10.33 | $10.41 | 1127 |
| 2024-12-13 | 10.31 | $10.50 | — |
| 2024-12-12 | 10.29 | $10.50 | 5130 |
| 2024-12-11 | 10.27 | $10.44 | 9049 |
| 2024-12-10 | 10.25 | $10.39 | — |
| 2024-12-09 | 10.23 | $10.39 | 57600 |
| 2024-12-06 | 10.22 | $10.37 | 6500 |
| 2024-12-05 | 10.20 | $10.40 | 3313 |
| 2024-12-04 | 10.18 | $10.37 | 210500 |
| 2024-12-03 | 10.17 | $10.35 | 136843 |
| 2024-12-02 | 10.15 | $10.37 | 49227 |
| 2024-11-29 | 10.13 | $10.39 | 65320 |
| 2024-11-27 | 10.12 | $10.33 | 195911 |
| 2024-11-26 | 10.10 | $10.30 | 240341 |
| 2024-11-25 | 10.09 | $10.32 | 844403 |
| 2024-11-22 | 10.08 | $10.30 | 186700 |
| 2024-11-21 | 10.07 | $10.20 | 126712 |
| 2024-11-20 | 10.06 | $10.15 | 687801 |
| 2024-11-19 | 10.05 | $10.07 | 135100 |
| 2024-11-18 | 10.05 | $10.05 | — |
| 2024-11-15 | 10.05 | $10.05 | — |
| 2024-11-14 | 10.05 | $10.05 | 162900 |
| 2024-11-13 | 10.05 | $10.06 | — |
| 2024-11-12 | 10.05 | $10.06 | — |
| 2024-11-11 | 10.05 | $10.06 | — |
| 2024-11-08 | 10.05 | $10.06 | — |
| 2024-11-07 | 10.04 | $10.06 | — |
| 2024-11-06 | 10.04 | $10.06 | 67639 |
| 2024-11-05 | 10.04 | $10.04 | — |
| 2024-11-04 | 10.04 | $10.04 | — |
| 2024-11-01 | 10.04 | $10.04 | — |
| 2024-10-31 | 10.04 | $10.04 | 62657 |
| 2024-10-30 | 10.04 | $10.06 | 62700 |
| 2024-10-29 | 10.04 | $10.05 | 23900 |
| 2024-10-28 | 10.03 | $10.05 | 117642 |
| 2024-10-25 | 10.03 | $10.06 | — |
| 2024-10-24 | 10.03 | $10.06 | 463501 |
| 2024-10-23 | 10.03 | $10.05 | 2312 |
| 2024-10-22 | 10.03 | $10.05 | — |
| 2024-10-21 | 10.02 | $10.05 | 600 |
| 2024-10-18 | 10.02 | $10.05 | 3438 |
| 2024-10-17 | 10.02 | $10.02 | — |
| 2024-10-16 | 10.02 | $10.02 | — |
| 2024-10-15 | 10.02 | $10.02 | — |
| 2024-10-14 | 10.02 | $10.02 | 1300 |
| 2024-10-11 | 10.02 | $10.01 | 7232 |
| 2024-10-10 | 10.02 | $10.03 | 1.3M |
| 2024-10-09 | 10.02 | $10.04 | 64606 |
| 2024-10-08 | 10.02 | $10.03 | 96034 |
| 2024-10-07 | 10.02 | $10.02 | 116 |
| 2024-10-04 | 10.02 | $10.03 | — |
| 2024-10-03 | 10.02 | $10.03 | 513 |
| 2024-10-02 | 10.02 | $10.03 | 157000 |
| 2024-10-01 | 10.02 | $10.02 | 100 |
| 2024-09-30 | 10.01 | $10.02 | 50700 |
| 2024-09-27 | 10.01 | $10.01 | 95300 |
| 2024-09-26 | 10.01 | $10.01 | 135206 |
| 2024-09-25 | 10.01 | $10.01 | 19442 |
| 2024-09-24 | 10.01 | $10.02 | 7249 |
| 2024-09-23 | 10.01 | $10.02 | 99741 |
| 2024-09-20 | 10.01 | $10.02 | 10219 |
| 2024-09-19 | 10.01 | $10.02 | 3238 |
| 2024-09-18 | 10.01 | $10.02 | — |
| 2024-09-17 | 10.01 | $10.02 | — |
| 2024-09-16 | 10.01 | $10.02 | 3000 |
| 2024-09-13 | 10.01 | $10.02 | — |
| 2024-09-12 | 10.01 | $10.02 | 601 |
| 2024-09-11 | 10.01 | $10.01 | 233300 |
| 2024-09-10 | 10.02 | $10.02 | 50018 |
| 2024-09-09 | 10.02 | $10.02 | 50074 |
| 2024-09-06 | 10.02 | $10.01 | 117800 |
| 2024-09-05 | 10.02 | $10.00 | 42522 |
| 2024-09-04 | 10.02 | $9.99 | — |
| 2024-09-03 | 10.02 | $9.99 | 58600 |
| 2024-08-30 | 10.02 | $10.01 | — |
| 2024-08-29 | 10.02 | $10.01 | 18400 |
| 2024-08-28 | 10.02 | $10.01 | 2100 |
| 2024-08-27 | 10.02 | $10.02 | 84600 |
| 2024-08-26 | 10.02 | $10.02 | 312751 |
| 2024-08-23 | 10.02 | $10.02 | 202 |
| 2024-08-22 | 10.02 | $10.02 | — |
| 2024-08-21 | 10.02 | $10.02 | 356 |
| 2024-08-20 | 10.02 | $10.02 | 228 |
| 2024-08-19 | 10.02 | $10.02 | 100 |
| 2024-08-16 | 10.02 | $10.02 | 26000 |
| 2024-08-15 | 10.02 | $10.02 | 540300 |
| 2024-08-14 | 10.02 | $10.03 | 22600 |
| 2024-08-13 | 10.02 | $10.03 | 2219 |
| 2024-08-12 | 10.02 | $10.03 | 16322 |
| 2024-08-09 | 10.02 | $10.03 | 66339 |
| 2024-08-08 | 10.02 | $10.03 | 137700 |
| 2024-08-07 | 10.02 | $10.02 | 179107 |
| 2024-08-06 | 10.02 | $10.03 | 110 |
| 2024-08-05 | 10.02 | $10.03 | 2511 |
| 2024-08-02 | 10.02 | $10.03 | 135 |
| 2024-08-01 | 10.02 | $10.01 | — |
| 2024-07-31 | 10.02 | $10.01 | 160605 |
| 2024-07-30 | 10.02 | $10.02 | 150300 |
| 2024-07-29 | 10.02 | $10.03 | 643 |
| 2024-07-26 | 10.02 | $10.02 | 15500 |
| 2024-07-25 | 10.02 | $10.02 | — |
| 2024-07-24 | 10.02 | $10.02 | 200 |
| 2024-07-23 | 10.02 | $10.03 | 4900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.87
2026-07-17
Close Price
$10.86
Vol: 553924
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.01
Average
10.53
Maximum
11.12
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.87 | $10.86 | 553924 |
| 2026-07-16 | 10.87 | $10.85 | 855321 |
| 2026-07-15 | 10.87 | $10.85 | 10.1M |
| 2026-07-14 | 10.87 | $10.87 | 117800 |
| 2026-07-13 | 10.87 | $10.88 | 70325 |
| 2026-07-10 | 10.87 | $10.88 | 71648 |
| 2026-07-09 | 10.87 | $10.88 | 65754 |
| 2026-07-08 | 10.87 | $10.90 | 99900 |
| 2026-07-07 | 10.86 | $10.90 | 492600 |
| 2026-07-06 | 10.86 | $10.94 | 89300 |
| 2026-07-02 | 10.85 | $10.93 | 243718 |
| 2026-07-01 | 10.84 | $10.90 | 786912 |
| 2026-06-30 | 10.84 | $10.89 | 358330 |
| 2026-06-29 | 10.83 | $10.90 | 760300 |
| 2026-06-26 | 10.83 | $10.87 | 1.1M |
| 2026-06-25 | 10.82 | $10.88 | 15100 |
| 2026-06-24 | 10.81 | $10.88 | 160800 |
| 2026-06-23 | 10.81 | $10.83 | 125142 |
| 2026-06-22 | 10.80 | $10.83 | 71839 |
| 2026-06-18 | 10.80 | $10.81 | 30600 |
| 2026-06-17 | 10.80 | $10.81 | 500 |
| 2026-06-16 | 10.80 | $10.81 | 9100 |
| 2026-06-15 | 10.80 | $10.81 | 1618 |
| 2026-06-12 | 10.80 | $10.81 | 56000 |
| 2026-06-11 | 10.80 | $10.81 | 19043 |
| 2026-06-10 | 10.80 | $10.80 | 705 |
| 2026-06-09 | 10.79 | $10.81 | 104200 |
| 2026-06-08 | 10.79 | $10.81 | 3046 |
| 2026-06-05 | 10.79 | $10.80 | 26131 |
| 2026-06-04 | 10.79 | $10.81 | 200 |
| 2026-06-03 | 10.79 | $10.81 | 102744 |
| 2026-06-02 | 10.79 | $10.81 | 2600 |
| 2026-06-01 | 10.78 | $10.81 | 2000 |
| 2026-05-29 | 10.78 | $10.81 | 349154 |
| 2026-05-28 | 10.78 | $10.81 | 8300 |
| 2026-05-27 | 10.77 | $10.78 | 3953 |
| 2026-05-26 | 10.77 | $10.78 | 6900 |
| 2026-05-22 | 10.77 | $10.78 | 4100 |
| 2026-05-21 | 10.77 | $10.77 | 9100 |
| 2026-05-20 | 10.77 | $10.78 | 3235 |
| 2026-05-19 | 10.77 | $10.77 | 4224 |
| 2026-05-18 | 10.77 | $10.77 | 2406 |
| 2026-05-15 | 10.77 | $10.78 | 2000 |
| 2026-05-14 | 10.77 | $10.77 | 4400 |
| 2026-05-13 | 10.77 | $10.78 | 1914 |
| 2026-05-12 | 10.77 | $10.78 | 25100 |
| 2026-05-11 | 10.77 | $10.80 | 18849 |
| 2026-05-08 | 10.77 | $10.78 | 13204 |
| 2026-05-07 | 10.77 | $10.81 | 126823 |
| 2026-05-06 | 10.76 | $10.81 | 424939 |
| 2026-05-05 | 10.76 | $10.78 | 303316 |
| 2026-05-04 | 10.75 | $10.78 | 2000 |
| 2026-05-01 | 10.75 | $10.78 | 3500 |
| 2026-04-30 | 10.75 | $10.80 | 4705 |
| 2026-04-29 | 10.74 | $10.78 | 340600 |
| 2026-04-28 | 10.74 | $10.79 | 2.9M |
| 2026-04-27 | 10.73 | $10.78 | 455307 |
| 2026-04-24 | 10.73 | $10.76 | 34915 |
| 2026-04-23 | 10.72 | $10.75 | 614280 |
| 2026-04-22 | 10.72 | $10.74 | 787389 |
| 2026-04-21 | 10.72 | $10.75 | 1.3M |
| 2026-04-20 | 10.72 | $10.72 | 11326 |
| 2026-04-17 | 10.72 | $10.79 | 5441 |
| 2026-04-16 | 10.71 | $10.73 | 5700 |
| 2026-04-15 | 10.70 | $10.74 | 3035 |
| 2026-04-14 | 10.70 | $10.77 | 4802 |
| 2026-04-13 | 10.69 | $10.81 | 26800 |
| 2026-04-10 | 10.68 | $10.70 | 21260 |
| 2026-04-09 | 10.68 | $10.70 | 4625 |
| 2026-04-08 | 10.68 | $10.71 | 300 |
| 2026-04-07 | 10.67 | $10.71 | 61100 |
| 2026-04-06 | 10.67 | $10.70 | 494743 |
| 2026-04-02 | 10.67 | $10.67 | 16194 |
| 2026-04-01 | 10.67 | $10.66 | 1600 |
| 2026-03-31 | 10.67 | $10.68 | 700 |
| 2026-03-30 | 10.67 | $10.65 | 33800 |
| 2026-03-27 | 10.67 | $10.68 | 12600 |
| 2026-03-26 | 10.67 | $10.69 | 400 |
| 2026-03-25 | 10.66 | $10.69 | 449 |
| 2026-03-24 | 10.66 | $10.70 | 2809 |
| 2026-03-23 | 10.66 | $10.70 | 33936 |
| 2026-03-20 | 10.65 | $10.70 | 17200 |
| 2026-03-19 | 10.65 | $10.67 | 10823 |
| 2026-03-18 | 10.65 | $10.66 | 10419 |
| 2026-03-17 | 10.64 | $10.65 | 30118 |
| 2026-03-16 | 10.64 | $10.63 | 8244 |
| 2026-03-13 | 10.65 | $10.64 | 3100 |
| 2026-03-12 | 10.65 | $10.63 | 6920 |
| 2026-03-11 | 10.65 | $10.63 | 21644 |
| 2026-03-10 | 10.65 | $10.65 | 36500 |
| 2026-03-09 | 10.65 | $10.67 | 38617 |
| 2026-03-06 | 10.65 | $10.65 | 7000 |
| 2026-03-05 | 10.65 | $10.67 | 4442 |
| 2026-03-04 | 10.64 | $10.66 | 7336 |
| 2026-03-03 | 10.64 | $10.65 | 27308 |
| 2026-03-02 | 10.64 | $10.65 | 11900 |
| 2026-02-27 | 10.64 | $10.64 | 21949 |
| 2026-02-26 | 10.64 | $10.63 | 5348 |
| 2026-02-25 | 10.64 | $10.64 | 2906 |
| 2026-02-24 | 10.64 | $10.62 | 4406 |
| 2026-02-23 | 10.64 | $10.62 | 5126 |
| 2026-02-20 | 10.65 | $10.63 | 8900 |
| 2026-02-19 | 10.65 | $10.62 | 36400 |
| 2026-02-18 | 10.65 | $10.64 | 3300 |
| 2026-02-17 | 10.65 | $10.63 | 124716 |
| 2026-02-13 | 10.65 | $10.65 | 6500 |
| 2026-02-12 | 10.66 | $10.66 | 20703 |
| 2026-02-11 | 10.65 | $10.65 | 23230 |
| 2026-02-10 | 10.66 | $10.62 | 55435 |
| 2026-02-09 | 10.66 | $10.70 | 1.8M |
| 2026-02-06 | 10.65 | $10.67 | 17700 |
| 2026-02-05 | 10.65 | $10.63 | 12200 |
| 2026-02-04 | 10.66 | $10.62 | 37900 |
| 2026-02-03 | 10.66 | $10.64 | 542601 |
| 2026-02-02 | 10.66 | $10.67 | 16200 |
| 2026-01-30 | 10.66 | $10.66 | 14514 |
| 2026-01-29 | 10.66 | $10.68 | 35230 |
| 2026-01-28 | 10.66 | $10.68 | 5600 |
| 2026-01-27 | 10.66 | $10.68 | 1.5M |
| 2026-01-26 | 10.65 | $10.67 | 1.9M |
| 2026-01-23 | 10.65 | $10.68 | 2.0M |
| 2026-01-22 | 10.65 | $10.67 | 356400 |
| 2026-01-21 | 10.65 | $10.67 | 4.6M |
| 2026-01-20 | 10.64 | $10.67 | 51702 |
| 2026-01-16 | 10.64 | $10.68 | 40743 |
| 2026-01-15 | 10.64 | $10.67 | 43200 |
| 2026-01-14 | 10.63 | $10.67 | 57600 |
| 2026-01-13 | 10.63 | $10.68 | 460528 |
| 2026-01-12 | 10.62 | $10.67 | 128100 |
| 2026-01-09 | 10.62 | $10.65 | 15900 |
| 2026-01-08 | 10.62 | $10.65 | 9231 |
| 2026-01-07 | 10.61 | $10.64 | 194825 |
| 2026-01-06 | 10.61 | $10.64 | 17221 |
| 2026-01-05 | 10.61 | $10.63 | 4700 |
| 2026-01-02 | 10.61 | $10.61 | 2716 |
| 2025-12-31 | 10.60 | $10.63 | 4231 |
| 2025-12-30 | 10.60 | $10.63 | 782500 |
| 2025-12-29 | 10.60 | $10.61 | 2642 |
| 2025-12-26 | 10.60 | $10.60 | 8400 |
| 2025-12-24 | 10.60 | $10.60 | 4300 |
| 2025-12-23 | 10.60 | $10.58 | 6600 |
| 2025-12-22 | 10.60 | $10.59 | 21299 |
| 2025-12-19 | 10.60 | $10.60 | 13808 |
| 2025-12-18 | 10.60 | $10.59 | 4200 |
| 2025-12-17 | 10.60 | $10.58 | 298600 |
| 2025-12-16 | 10.60 | $10.57 | 1200 |
| 2025-12-15 | 10.61 | $10.57 | 67324 |
| 2025-12-12 | 10.61 | $10.57 | 196931 |
| 2025-12-11 | 10.62 | $10.56 | 201700 |
| 2025-12-10 | 10.62 | $10.57 | 287333 |
| 2025-12-09 | 10.63 | $10.59 | 57000 |
| 2025-12-08 | 10.63 | $10.60 | 76000 |
| 2025-12-05 | 10.63 | $10.59 | 2000 |
| 2025-12-04 | 10.64 | $10.59 | 58039 |
| 2025-12-03 | 10.64 | $10.60 | 64302 |
| 2025-12-02 | 10.65 | $10.62 | 191000 |
| 2025-12-01 | 10.65 | $10.63 | 91438 |
| 2025-11-28 | 10.65 | $10.64 | 3100 |
| 2025-11-26 | 10.65 | $10.63 | 25326 |
| 2025-11-25 | 10.66 | $10.63 | 9100 |
| 2025-11-24 | 10.66 | $10.63 | 67000 |
| 2025-11-21 | 10.66 | $10.63 | 184000 |
| 2025-11-20 | 10.67 | $10.63 | 89120 |
| 2025-11-19 | 10.67 | $10.63 | 5214 |
| 2025-11-18 | 10.67 | $10.65 | 509900 |
| 2025-11-17 | 10.68 | $10.64 | 52700 |
| 2025-11-14 | 10.68 | $10.62 | 324347 |
| 2025-11-13 | 10.69 | $10.69 | 111300 |
| 2025-11-12 | 10.69 | $10.65 | 49700 |
| 2025-11-11 | 10.69 | $10.66 | 12500 |
| 2025-11-10 | 10.69 | $10.66 | 26940 |
| 2025-11-07 | 10.70 | $10.66 | 53817 |
| 2025-11-06 | 10.70 | $10.69 | 320737 |
| 2025-11-05 | 10.70 | $10.71 | 18548 |
| 2025-11-04 | 10.70 | $10.64 | 52800 |
| 2025-11-03 | 10.71 | $10.67 | 3340 |
| 2025-10-31 | 10.71 | $10.71 | 22110 |
| 2025-10-30 | 10.71 | $10.75 | 8926 |
| 2025-10-29 | 10.71 | $10.75 | 5523 |
| 2025-10-28 | 10.70 | $10.74 | 16900 |
| 2025-10-27 | 10.70 | $10.80 | 156900 |
| 2025-10-24 | 10.69 | $10.73 | 28000 |
| 2025-10-23 | 10.68 | $10.62 | 53697 |
| 2025-10-22 | 10.69 | $10.80 | 279800 |
| 2025-10-21 | 10.68 | $10.80 | 189133 |
| 2025-10-20 | 10.67 | $10.77 | 254842 |
| 2025-10-17 | 10.66 | $10.80 | 188294 |
| 2025-10-16 | 10.64 | $10.84 | 322483 |
| 2025-10-15 | 10.62 | $10.76 | 82800 |
| 2025-10-14 | 10.60 | $10.80 | 143600 |
| 2025-10-13 | 10.58 | $10.77 | 152209 |
| 2025-10-10 | 10.56 | $10.71 | 382738 |
| 2025-10-09 | 10.55 | $10.77 | 458800 |
| 2025-10-08 | 10.53 | $10.61 | 263627 |
| 2025-10-07 | 10.52 | $10.53 | 51300 |
| 2025-10-06 | 10.52 | $10.52 | 191200 |
| 2025-10-03 | 10.52 | $10.49 | 97700 |
| 2025-10-02 | 10.52 | $10.49 | 95355 |
| 2025-10-01 | 10.52 | $10.50 | 58323 |
| 2025-09-30 | 10.52 | $10.48 | 84577 |
| 2025-09-29 | 10.53 | $10.51 | 241326 |
| 2025-09-26 | 10.53 | $10.54 | 160500 |
| 2025-09-25 | 10.53 | $10.56 | 1.3M |
| 2025-09-24 | 10.52 | $10.55 | 201543 |
| 2025-09-23 | 10.52 | $10.52 | 76752 |
| 2025-09-22 | 10.52 | $10.49 | 32457 |
| 2025-09-19 | 10.53 | $10.53 | 48000 |
| 2025-09-18 | 10.52 | $10.52 | 146900 |
| 2025-09-17 | 10.53 | $10.50 | 16149 |
| 2025-09-16 | 10.53 | $10.52 | 21300 |
| 2025-09-15 | 10.53 | $10.50 | 32112 |
| 2025-09-12 | 10.53 | $10.50 | 39877 |
| 2025-09-11 | 10.54 | $10.50 | 97000 |
| 2025-09-10 | 10.54 | $10.52 | 13400 |
| 2025-09-09 | 10.54 | $10.54 | 31516 |
| 2025-09-08 | 10.54 | $10.51 | 38807 |
| 2025-09-05 | 10.54 | $10.51 | 24349 |
| 2025-09-04 | 10.55 | $10.52 | 22300 |
| 2025-09-03 | 10.55 | $10.55 | 20300 |
| 2025-09-02 | 10.55 | $10.54 | 75500 |
| 2025-08-29 | 10.55 | $10.54 | 39400 |
| 2025-08-28 | 10.55 | $10.57 | 4200 |
| 2025-08-27 | 10.55 | $10.58 | 5800 |
| 2025-08-26 | 10.55 | $10.56 | 1200 |
| 2025-08-25 | 10.55 | $10.54 | 14900 |
| 2025-08-22 | 10.55 | $10.55 | 159500 |
| 2025-08-21 | 10.55 | $10.55 | 36402 |
| 2025-08-20 | 10.55 | $10.54 | 238637 |
| 2025-08-19 | 10.55 | $10.54 | 37800 |
| 2025-08-18 | 10.55 | $10.54 | 1300 |
| 2025-08-15 | 10.55 | $10.54 | 10100 |
| 2025-08-14 | 10.55 | $10.55 | 10500 |
| 2025-08-13 | 10.55 | $10.58 | 1900 |
| 2025-08-12 | 10.55 | $10.54 | 1800 |
| 2025-08-11 | 10.55 | $10.52 | 22831 |
| 2025-08-08 | 10.55 | $10.54 | 30200 |
| 2025-08-07 | 10.55 | $10.55 | 29004 |
| 2025-08-06 | 10.55 | $10.55 | 29400 |
| 2025-08-05 | 10.55 | $10.58 | 819 |
| 2025-08-04 | 10.55 | $10.56 | 169023 |
| 2025-08-01 | 10.55 | $10.56 | 10900 |
| 2025-07-31 | 10.55 | $10.54 | 56659 |
| 2025-07-30 | 10.55 | $10.52 | 8000 |
| 2025-07-29 | 10.55 | $10.53 | 48023 |
| 2025-07-28 | 10.56 | $10.53 | 1130 |
| 2025-07-25 | 10.56 | $10.53 | 31000 |
| 2025-07-24 | 10.56 | $10.55 | 2809 |
| 2025-07-23 | 10.56 | $10.53 | 2300 |
| 2025-07-22 | 10.57 | $10.53 | 5851 |
| 2025-07-21 | 10.57 | $10.52 | 37241 |
| 2025-07-18 | 10.58 | $10.53 | 17700 |
| 2025-07-17 | 10.58 | $10.53 | 24825 |
| 2025-07-16 | 10.59 | $10.56 | 26486 |
| 2025-07-15 | 10.59 | $10.53 | 11500 |
| 2025-07-14 | 10.60 | $10.54 | 42700 |
| 2025-07-11 | 10.60 | $10.54 | 66143 |
| 2025-07-10 | 10.61 | $10.55 | 51400 |
| 2025-07-09 | 10.62 | $10.54 | 435851 |
| 2025-07-08 | 10.62 | $10.54 | 45418 |
| 2025-07-07 | 10.63 | $10.54 | 18700 |
| 2025-07-03 | 10.64 | $10.59 | 16500 |
| 2025-07-02 | 10.65 | $10.56 | 302923 |
| 2025-07-01 | 10.66 | $10.53 | 136600 |
| 2025-06-30 | 10.67 | $10.52 | 201300 |
| 2025-06-27 | 10.68 | $10.51 | 113100 |
| 2025-06-26 | 10.70 | $10.53 | 238839 |
| 2025-06-25 | 10.72 | $10.55 | 405438 |
| 2025-06-24 | 10.74 | $10.60 | 47200 |
| 2025-06-23 | 10.75 | $10.59 | 169760 |
| 2025-06-20 | 10.77 | $10.57 | 267323 |
| 2025-06-18 | 10.79 | $10.59 | 8600 |
| 2025-06-17 | 10.81 | $10.58 | 200500 |
| 2025-06-16 | 10.84 | $10.60 | 72700 |
| 2025-06-13 | 10.86 | $10.58 | 62189 |
| 2025-06-12 | 10.89 | $10.61 | 288474 |
| 2025-06-11 | 10.92 | $10.60 | 118826 |
| 2025-06-10 | 10.96 | $10.60 | 836170 |
| 2025-06-09 | 11.00 | $10.62 | 194906 |
| 2025-06-06 | 11.04 | $10.67 | 617800 |
| 2025-06-05 | 11.07 | $10.65 | 4.0M |
| 2025-06-04 | 11.12 | $11.11 | 114700 |
| 2025-06-03 | 11.12 | $11.11 | 52320 |
| 2025-06-02 | 11.12 | $11.20 | 164435 |
| 2025-05-30 | 11.11 | $11.09 | 71696 |
| 2025-05-29 | 11.11 | $11.11 | 54533 |
| 2025-05-28 | 11.11 | $11.10 | 56420 |
| 2025-05-27 | 11.12 | $11.20 | 57735 |
| 2025-05-23 | 11.11 | $11.20 | 561213 |
| 2025-05-22 | 11.10 | $11.10 | 8838 |
| 2025-05-21 | 11.10 | $11.06 | 109200 |
| 2025-05-20 | 11.10 | $11.10 | 128241 |
| 2025-05-19 | 11.10 | $11.08 | 52911 |
| 2025-05-16 | 11.10 | $11.26 | 28100 |
| 2025-05-15 | 11.09 | $11.35 | 55400 |
| 2025-05-14 | 11.06 | $11.48 | 157628 |
| 2025-05-13 | 11.01 | $11.11 | 107119 |
| 2025-05-12 | 11.00 | $11.26 | 74017 |
| 2025-05-09 | 10.98 | $11.14 | 65448 |
| 2025-05-08 | 10.96 | $11.16 | 13881 |
| 2025-05-07 | 10.94 | $11.12 | 139900 |
| 2025-05-06 | 10.92 | $11.03 | 90445 |
| 2025-05-05 | 10.91 | $11.11 | 28679 |
| 2025-05-02 | 10.89 | $11.22 | 44500 |
| 2025-05-01 | 10.85 | $11.15 | 488544 |
| 2025-04-30 | 10.82 | $11.05 | 820736 |
| 2025-04-29 | 10.80 | $11.08 | 303561 |
| 2025-04-28 | 10.77 | $10.91 | 78100 |
| 2025-04-25 | 10.75 | $10.85 | 17500 |
| 2025-04-24 | 10.74 | $10.84 | 115700 |
| 2025-04-23 | 10.73 | $10.80 | 11483 |
| 2025-04-22 | 10.72 | $10.82 | 10528 |
| 2025-04-21 | 10.71 | $10.70 | 222 |
| 2025-04-17 | 10.71 | $10.75 | — |
| 2025-04-16 | 10.71 | $10.75 | 400 |
| 2025-04-15 | 10.70 | $10.71 | — |
| 2025-04-14 | 10.70 | $10.71 | — |
| 2025-04-11 | 10.70 | $10.71 | 1102 |
| 2025-04-10 | 10.70 | $10.70 | 2100 |
| 2025-04-09 | 10.70 | $10.74 | 11308 |
| 2025-04-08 | 10.70 | $10.71 | 600 |
| 2025-04-07 | 10.70 | $10.95 | 2100 |
| 2025-04-04 | 10.67 | $10.62 | 18308 |
| 2025-04-03 | 10.67 | $10.69 | 36208 |
| 2025-04-02 | 10.67 | $10.80 | 99238 |
| 2025-04-01 | 10.66 | $10.62 | 11600 |
| 2025-03-31 | 10.66 | $10.79 | 1520 |
| 2025-03-28 | 10.65 | $10.75 | 3906 |
| 2025-03-27 | 10.64 | $10.77 | 148803 |
| 2025-03-26 | 10.63 | $10.78 | 123913 |
| 2025-03-25 | 10.61 | $10.65 | 730 |
| 2025-03-24 | 10.61 | $10.68 | 327 |
| 2025-03-21 | 10.60 | $10.68 | 703 |
| 2025-03-20 | 10.59 | $10.68 | 200 |
| 2025-03-19 | 10.58 | $10.68 | 12027 |
| 2025-03-18 | 10.57 | $10.69 | 46124 |
| 2025-03-17 | 10.56 | $10.61 | 8135 |
| 2025-03-14 | 10.55 | $10.62 | 1733 |
| 2025-03-13 | 10.54 | $10.57 | 10500 |
| 2025-03-12 | 10.54 | $10.61 | 500 |
| 2025-03-11 | 10.53 | $10.60 | 7300 |
| 2025-03-10 | 10.53 | $10.61 | 27300 |
| 2025-03-07 | 10.52 | $10.57 | 20100 |
| 2025-03-06 | 10.51 | $10.57 | — |
| 2025-03-05 | 10.50 | $10.57 | 1600 |
| 2025-03-04 | 10.50 | $10.60 | 26500 |
| 2025-03-03 | 10.49 | $10.55 | 161821 |
| 2025-02-28 | 10.48 | $10.52 | 22900 |
| 2025-02-27 | 10.48 | $10.57 | 2515 |
| 2025-02-26 | 10.47 | $10.56 | 9500 |
| 2025-02-25 | 10.46 | $10.54 | 4923 |
| 2025-02-24 | 10.45 | $10.56 | 6349 |
| 2025-02-21 | 10.44 | $10.56 | 67423 |
| 2025-02-20 | 10.42 | $10.46 | 203198 |
| 2025-02-19 | 10.42 | $10.37 | 273100 |
| 2025-02-18 | 10.42 | $10.41 | 528 |
| 2025-02-14 | 10.43 | $10.50 | — |
| 2025-02-13 | 10.42 | $10.50 | — |
| 2025-02-12 | 10.41 | $10.50 | — |
| 2025-02-11 | 10.40 | $10.50 | — |
| 2025-02-10 | 10.39 | $10.50 | 12400 |
| 2025-02-07 | 10.38 | $10.41 | 7032 |
| 2025-02-06 | 10.37 | $10.38 | 1100 |
| 2025-02-05 | 10.37 | $10.42 | 4400 |
| 2025-02-04 | 10.37 | $10.38 | — |
| 2025-02-03 | 10.37 | $10.38 | 439 |
| 2025-01-31 | 10.37 | $10.40 | 206 |
| 2025-01-30 | 10.36 | $10.38 | — |
| 2025-01-29 | 10.36 | $10.38 | 31600 |
| 2025-01-28 | 10.36 | $10.35 | 128 |
| 2025-01-27 | 10.36 | $10.31 | 2400 |
| 2025-01-24 | 10.37 | $10.35 | 3541 |
| 2025-01-23 | 10.37 | $10.32 | 2500 |
| 2025-01-22 | 10.37 | $10.30 | 37688 |
| 2025-01-21 | 10.38 | $10.32 | 2726 |
| 2025-01-17 | 10.39 | $10.44 | — |
| 2025-01-16 | 10.38 | $10.44 | 226 |
| 2025-01-15 | 10.37 | $10.45 | 200 |
| 2025-01-14 | 10.37 | $10.52 | 200 |
| 2025-01-13 | 10.35 | $10.36 | 200 |
| 2025-01-10 | 10.35 | $10.33 | 1019 |
| 2025-01-08 | 10.35 | $10.38 | 535 |
| 2025-01-07 | 10.35 | $10.40 | 11994 |
| 2025-01-06 | 10.34 | $10.53 | 1515 |
| 2025-01-03 | 10.32 | $10.30 | 334 |
| 2025-01-02 | 10.33 | $10.30 | 608 |
| 2024-12-31 | 10.33 | $10.30 | 449 |
| 2024-12-30 | 10.33 | $10.30 | 3872 |
| 2024-12-27 | 10.34 | $10.31 | 17141 |
| 2024-12-26 | 10.34 | $10.37 | 51129 |
| 2024-12-24 | 10.33 | $10.26 | — |
| 2024-12-23 | 10.34 | $10.26 | 418 |
| 2024-12-20 | 10.35 | $10.28 | 13800 |
| 2024-12-19 | 10.36 | $10.35 | 712 |
| 2024-12-18 | 10.36 | $10.53 | 4887 |
| 2024-12-17 | 10.34 | $10.37 | 3902 |
| 2024-12-16 | 10.34 | $10.41 | 1127 |
| 2024-12-13 | 10.33 | $10.50 | — |
| 2024-12-12 | 10.31 | $10.50 | 5130 |
| 2024-12-11 | 10.29 | $10.44 | 9049 |
| 2024-12-10 | 10.28 | $10.39 | — |
| 2024-12-09 | 10.27 | $10.39 | 57600 |
| 2024-12-06 | 10.25 | $10.37 | 6500 |
| 2024-12-05 | 10.24 | $10.40 | 3313 |
| 2024-12-04 | 10.22 | $10.37 | 210500 |
| 2024-12-03 | 10.21 | $10.35 | 136843 |
| 2024-12-02 | 10.19 | $10.37 | 49227 |
| 2024-11-29 | 10.18 | $10.39 | 65320 |
| 2024-11-27 | 10.15 | $10.33 | 195911 |
| 2024-11-26 | 10.13 | $10.30 | 240341 |
| 2024-11-25 | 10.12 | $10.32 | 844403 |
| 2024-11-22 | 10.10 | $10.30 | 186700 |
| 2024-11-21 | 10.07 | $10.20 | 126712 |
| 2024-11-20 | 10.06 | $10.15 | 687801 |
| 2024-11-19 | 10.05 | $10.07 | 135100 |
| 2024-11-18 | 10.05 | $10.05 | — |
| 2024-11-15 | 10.05 | $10.05 | — |
| 2024-11-14 | 10.05 | $10.05 | 162900 |
| 2024-11-13 | 10.05 | $10.06 | — |
| 2024-11-12 | 10.05 | $10.06 | — |
| 2024-11-11 | 10.05 | $10.06 | — |
| 2024-11-08 | 10.05 | $10.06 | — |
| 2024-11-07 | 10.04 | $10.06 | — |
| 2024-11-06 | 10.04 | $10.06 | 67639 |
| 2024-11-05 | 10.04 | $10.04 | — |
| 2024-11-04 | 10.04 | $10.04 | — |
| 2024-11-01 | 10.04 | $10.04 | — |
| 2024-10-31 | 10.04 | $10.04 | 62657 |
| 2024-10-30 | 10.04 | $10.06 | 62700 |
| 2024-10-29 | 10.04 | $10.05 | 23900 |
| 2024-10-28 | 10.04 | $10.05 | 117642 |
| 2024-10-25 | 10.04 | $10.06 | — |
| 2024-10-24 | 10.03 | $10.06 | 463501 |
| 2024-10-23 | 10.03 | $10.05 | 2312 |
| 2024-10-22 | 10.03 | $10.05 | — |
| 2024-10-21 | 10.03 | $10.05 | 600 |
| 2024-10-18 | 10.02 | $10.05 | 3438 |
| 2024-10-17 | 10.02 | $10.02 | — |
| 2024-10-16 | 10.02 | $10.02 | — |
| 2024-10-15 | 10.02 | $10.02 | — |
| 2024-10-14 | 10.02 | $10.02 | 1300 |
| 2024-10-11 | 10.02 | $10.01 | 7232 |
| 2024-10-10 | 10.02 | $10.03 | 1.3M |
| 2024-10-09 | 10.02 | $10.04 | 64606 |
| 2024-10-08 | 10.02 | $10.03 | 96034 |
| 2024-10-07 | 10.02 | $10.02 | 116 |
| 2024-10-04 | 10.02 | $10.03 | — |
| 2024-10-03 | 10.02 | $10.03 | 513 |
| 2024-10-02 | 10.02 | $10.03 | 157000 |
| 2024-10-01 | 10.02 | $10.02 | 100 |
| 2024-09-30 | 10.02 | $10.02 | 50700 |
| 2024-09-27 | 10.02 | $10.01 | 95300 |
| 2024-09-26 | 10.02 | $10.01 | 135206 |
| 2024-09-25 | 10.02 | $10.01 | 19442 |
| 2024-09-24 | 10.02 | $10.02 | 7249 |
| 2024-09-23 | 10.02 | $10.02 | 99741 |
| 2024-09-20 | 10.02 | $10.02 | 10219 |
| 2024-09-19 | 10.02 | $10.02 | 3238 |
| 2024-09-18 | 10.02 | $10.02 | — |
| 2024-09-17 | 10.02 | $10.02 | — |
| 2024-09-16 | 10.02 | $10.02 | 3000 |
| 2024-09-13 | 10.01 | $10.02 | — |
| 2024-09-12 | 10.01 | $10.02 | 601 |
| 2024-09-11 | 10.01 | $10.01 | 233300 |
| 2024-09-10 | 10.01 | $10.02 | 50018 |
| 2024-09-09 | 10.01 | $10.02 | 50074 |
| 2024-09-06 | 10.01 | $10.01 | 117800 |
| 2024-09-05 | 10.01 | $10.00 | 42522 |
| 2024-09-04 | 10.01 | $9.99 | — |
| 2024-09-03 | 10.02 | $9.99 | 58600 |
| 2024-08-30 | 10.02 | $10.01 | — |
| 2024-08-29 | 10.02 | $10.01 | 18400 |
| 2024-08-28 | 10.02 | $10.01 | 2100 |
| 2024-08-27 | 10.02 | $10.02 | 84600 |
| 2024-08-26 | 10.02 | $10.02 | 312751 |
| 2024-08-23 | 10.02 | $10.02 | 202 |
| 2024-08-22 | 10.02 | $10.02 | — |
| 2024-08-21 | 10.02 | $10.02 | 356 |
| 2024-08-20 | 10.02 | $10.02 | 228 |
| 2024-08-19 | 10.02 | $10.02 | 100 |
| 2024-08-16 | 10.02 | $10.02 | 26000 |
| 2024-08-15 | 10.02 | $10.02 | 540300 |
| 2024-08-14 | 10.03 | $10.03 | 22600 |
| 2024-08-13 | 10.02 | $10.03 | 2219 |
| 2024-08-12 | 10.02 | $10.03 | 16322 |
| 2024-08-09 | 10.02 | $10.03 | 66339 |
| 2024-08-08 | 10.02 | $10.03 | 137700 |
| 2024-08-07 | 10.02 | $10.02 | 179107 |
| 2024-08-06 | 10.02 | $10.03 | 110 |
| 2024-08-05 | 10.02 | $10.03 | 2511 |
| 2024-08-02 | 10.02 | $10.03 | 135 |
| 2024-08-01 | 10.02 | $10.01 | — |
| 2024-07-31 | 10.02 | $10.01 | 160605 |
| 2024-07-30 | 10.02 | $10.02 | 150300 |
| 2024-07-29 | 10.02 | $10.03 | 643 |
| 2024-07-26 | 10.02 | $10.02 | 15500 |
| 2024-07-25 | 10.02 | $10.02 | — |
| 2024-07-24 | 10.02 | $10.02 | 200 |
| 2024-07-23 | 10.02 | $10.03 | 4900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.88
2026-07-17
Close Price
$10.86
Vol: 553924
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.01
Average
10.54
Maximum
11.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.88 | $10.86 | 553924 |
| 2026-07-16 | 10.88 | $10.85 | 855321 |
| 2026-07-15 | 10.88 | $10.85 | 10.1M |
| 2026-07-14 | 10.89 | $10.87 | 117800 |
| 2026-07-13 | 10.89 | $10.88 | 70325 |
| 2026-07-10 | 10.88 | $10.88 | 71648 |
| 2026-07-09 | 10.88 | $10.88 | 65754 |
| 2026-07-08 | 10.88 | $10.90 | 99900 |
| 2026-07-07 | 10.87 | $10.90 | 492600 |
| 2026-07-06 | 10.87 | $10.94 | 89300 |
| 2026-07-02 | 10.86 | $10.93 | 243718 |
| 2026-07-01 | 10.85 | $10.90 | 786912 |
| 2026-06-30 | 10.84 | $10.89 | 358330 |
| 2026-06-29 | 10.84 | $10.90 | 760300 |
| 2026-06-26 | 10.83 | $10.87 | 1.1M |
| 2026-06-25 | 10.83 | $10.88 | 15100 |
| 2026-06-24 | 10.82 | $10.88 | 160800 |
| 2026-06-23 | 10.81 | $10.83 | 125142 |
| 2026-06-22 | 10.81 | $10.83 | 71839 |
| 2026-06-18 | 10.81 | $10.81 | 30600 |
| 2026-06-17 | 10.81 | $10.81 | 500 |
| 2026-06-16 | 10.81 | $10.81 | 9100 |
| 2026-06-15 | 10.80 | $10.81 | 1618 |
| 2026-06-12 | 10.80 | $10.81 | 56000 |
| 2026-06-11 | 10.80 | $10.81 | 19043 |
| 2026-06-10 | 10.80 | $10.80 | 705 |
| 2026-06-09 | 10.80 | $10.81 | 104200 |
| 2026-06-08 | 10.80 | $10.81 | 3046 |
| 2026-06-05 | 10.79 | $10.80 | 26131 |
| 2026-06-04 | 10.79 | $10.81 | 200 |
| 2026-06-03 | 10.79 | $10.81 | 102744 |
| 2026-06-02 | 10.79 | $10.81 | 2600 |
| 2026-06-01 | 10.79 | $10.81 | 2000 |
| 2026-05-29 | 10.79 | $10.81 | 349154 |
| 2026-05-28 | 10.78 | $10.81 | 8300 |
| 2026-05-27 | 10.78 | $10.78 | 3953 |
| 2026-05-26 | 10.78 | $10.78 | 6900 |
| 2026-05-22 | 10.78 | $10.78 | 4100 |
| 2026-05-21 | 10.78 | $10.77 | 9100 |
| 2026-05-20 | 10.78 | $10.78 | 3235 |
| 2026-05-19 | 10.78 | $10.77 | 4224 |
| 2026-05-18 | 10.78 | $10.77 | 2406 |
| 2026-05-15 | 10.78 | $10.78 | 2000 |
| 2026-05-14 | 10.78 | $10.77 | 4400 |
| 2026-05-13 | 10.78 | $10.78 | 1914 |
| 2026-05-12 | 10.78 | $10.78 | 25100 |
| 2026-05-11 | 10.78 | $10.80 | 18849 |
| 2026-05-08 | 10.78 | $10.78 | 13204 |
| 2026-05-07 | 10.78 | $10.81 | 126823 |
| 2026-05-06 | 10.77 | $10.81 | 424939 |
| 2026-05-05 | 10.77 | $10.78 | 303316 |
| 2026-05-04 | 10.77 | $10.78 | 2000 |
| 2026-05-01 | 10.76 | $10.78 | 3500 |
| 2026-04-30 | 10.76 | $10.80 | 4705 |
| 2026-04-29 | 10.75 | $10.78 | 340600 |
| 2026-04-28 | 10.75 | $10.79 | 2.9M |
| 2026-04-27 | 10.74 | $10.78 | 455307 |
| 2026-04-24 | 10.74 | $10.76 | 34915 |
| 2026-04-23 | 10.73 | $10.75 | 614280 |
| 2026-04-22 | 10.73 | $10.74 | 787389 |
| 2026-04-21 | 10.73 | $10.75 | 1.3M |
| 2026-04-20 | 10.72 | $10.72 | 11326 |
| 2026-04-17 | 10.72 | $10.79 | 5441 |
| 2026-04-16 | 10.72 | $10.73 | 5700 |
| 2026-04-15 | 10.71 | $10.74 | 3035 |
| 2026-04-14 | 10.71 | $10.77 | 4802 |
| 2026-04-13 | 10.70 | $10.81 | 26800 |
| 2026-04-10 | 10.69 | $10.70 | 21260 |
| 2026-04-09 | 10.69 | $10.70 | 4625 |
| 2026-04-08 | 10.68 | $10.71 | 300 |
| 2026-04-07 | 10.68 | $10.71 | 61100 |
| 2026-04-06 | 10.67 | $10.70 | 494743 |
| 2026-04-02 | 10.67 | $10.67 | 16194 |
| 2026-04-01 | 10.67 | $10.66 | 1600 |
| 2026-03-31 | 10.67 | $10.68 | 700 |
| 2026-03-30 | 10.67 | $10.65 | 33800 |
| 2026-03-27 | 10.67 | $10.68 | 12600 |
| 2026-03-26 | 10.67 | $10.69 | 400 |
| 2026-03-25 | 10.67 | $10.69 | 449 |
| 2026-03-24 | 10.66 | $10.70 | 2809 |
| 2026-03-23 | 10.66 | $10.70 | 33936 |
| 2026-03-20 | 10.65 | $10.70 | 17200 |
| 2026-03-19 | 10.65 | $10.67 | 10823 |
| 2026-03-18 | 10.65 | $10.66 | 10419 |
| 2026-03-17 | 10.64 | $10.65 | 30118 |
| 2026-03-16 | 10.64 | $10.63 | 8244 |
| 2026-03-13 | 10.64 | $10.64 | 3100 |
| 2026-03-12 | 10.64 | $10.63 | 6920 |
| 2026-03-11 | 10.65 | $10.63 | 21644 |
| 2026-03-10 | 10.65 | $10.65 | 36500 |
| 2026-03-09 | 10.65 | $10.67 | 38617 |
| 2026-03-06 | 10.64 | $10.65 | 7000 |
| 2026-03-05 | 10.64 | $10.67 | 4442 |
| 2026-03-04 | 10.64 | $10.66 | 7336 |
| 2026-03-03 | 10.64 | $10.65 | 27308 |
| 2026-03-02 | 10.64 | $10.65 | 11900 |
| 2026-02-27 | 10.64 | $10.64 | 21949 |
| 2026-02-26 | 10.64 | $10.63 | 5348 |
| 2026-02-25 | 10.64 | $10.64 | 2906 |
| 2026-02-24 | 10.64 | $10.62 | 4406 |
| 2026-02-23 | 10.64 | $10.62 | 5126 |
| 2026-02-20 | 10.65 | $10.63 | 8900 |
| 2026-02-19 | 10.65 | $10.62 | 36400 |
| 2026-02-18 | 10.65 | $10.64 | 3300 |
| 2026-02-17 | 10.65 | $10.63 | 124716 |
| 2026-02-13 | 10.66 | $10.65 | 6500 |
| 2026-02-12 | 10.66 | $10.66 | 20703 |
| 2026-02-11 | 10.66 | $10.65 | 23230 |
| 2026-02-10 | 10.66 | $10.62 | 55435 |
| 2026-02-09 | 10.66 | $10.70 | 1.8M |
| 2026-02-06 | 10.66 | $10.67 | 17700 |
| 2026-02-05 | 10.66 | $10.63 | 12200 |
| 2026-02-04 | 10.66 | $10.62 | 37900 |
| 2026-02-03 | 10.67 | $10.64 | 542601 |
| 2026-02-02 | 10.67 | $10.67 | 16200 |
| 2026-01-30 | 10.67 | $10.66 | 14514 |
| 2026-01-29 | 10.67 | $10.68 | 35230 |
| 2026-01-28 | 10.67 | $10.68 | 5600 |
| 2026-01-27 | 10.67 | $10.68 | 1.5M |
| 2026-01-26 | 10.66 | $10.67 | 1.9M |
| 2026-01-23 | 10.66 | $10.68 | 2.0M |
| 2026-01-22 | 10.66 | $10.67 | 356400 |
| 2026-01-21 | 10.65 | $10.67 | 4.6M |
| 2026-01-20 | 10.65 | $10.67 | 51702 |
| 2026-01-16 | 10.65 | $10.68 | 40743 |
| 2026-01-15 | 10.64 | $10.67 | 43200 |
| 2026-01-14 | 10.64 | $10.67 | 57600 |
| 2026-01-13 | 10.63 | $10.68 | 460528 |
| 2026-01-12 | 10.63 | $10.67 | 128100 |
| 2026-01-09 | 10.62 | $10.65 | 15900 |
| 2026-01-08 | 10.62 | $10.65 | 9231 |
| 2026-01-07 | 10.61 | $10.64 | 194825 |
| 2026-01-06 | 10.61 | $10.64 | 17221 |
| 2026-01-05 | 10.60 | $10.63 | 4700 |
| 2026-01-02 | 10.60 | $10.61 | 2716 |
| 2025-12-31 | 10.60 | $10.63 | 4231 |
| 2025-12-30 | 10.59 | $10.63 | 782500 |
| 2025-12-29 | 10.59 | $10.61 | 2642 |
| 2025-12-26 | 10.59 | $10.60 | 8400 |
| 2025-12-24 | 10.59 | $10.60 | 4300 |
| 2025-12-23 | 10.59 | $10.58 | 6600 |
| 2025-12-22 | 10.59 | $10.59 | 21299 |
| 2025-12-19 | 10.59 | $10.60 | 13808 |
| 2025-12-18 | 10.59 | $10.59 | 4200 |
| 2025-12-17 | 10.59 | $10.58 | 298600 |
| 2025-12-16 | 10.59 | $10.57 | 1200 |
| 2025-12-15 | 10.60 | $10.57 | 67324 |
| 2025-12-12 | 10.60 | $10.57 | 196931 |
| 2025-12-11 | 10.60 | $10.56 | 201700 |
| 2025-12-10 | 10.61 | $10.57 | 287333 |
| 2025-12-09 | 10.62 | $10.59 | 57000 |
| 2025-12-08 | 10.62 | $10.60 | 76000 |
| 2025-12-05 | 10.62 | $10.59 | 2000 |
| 2025-12-04 | 10.63 | $10.59 | 58039 |
| 2025-12-03 | 10.63 | $10.60 | 64302 |
| 2025-12-02 | 10.64 | $10.62 | 191000 |
| 2025-12-01 | 10.64 | $10.63 | 91438 |
| 2025-11-28 | 10.64 | $10.64 | 3100 |
| 2025-11-26 | 10.64 | $10.63 | 25326 |
| 2025-11-25 | 10.65 | $10.63 | 9100 |
| 2025-11-24 | 10.65 | $10.63 | 67000 |
| 2025-11-21 | 10.66 | $10.63 | 184000 |
| 2025-11-20 | 10.66 | $10.63 | 89120 |
| 2025-11-19 | 10.67 | $10.63 | 5214 |
| 2025-11-18 | 10.67 | $10.65 | 509900 |
| 2025-11-17 | 10.68 | $10.64 | 52700 |
| 2025-11-14 | 10.68 | $10.62 | 324347 |
| 2025-11-13 | 10.69 | $10.69 | 111300 |
| 2025-11-12 | 10.70 | $10.65 | 49700 |
| 2025-11-11 | 10.70 | $10.66 | 12500 |
| 2025-11-10 | 10.71 | $10.66 | 26940 |
| 2025-11-07 | 10.72 | $10.66 | 53817 |
| 2025-11-06 | 10.73 | $10.69 | 320737 |
| 2025-11-05 | 10.73 | $10.71 | 18548 |
| 2025-11-04 | 10.73 | $10.64 | 52800 |
| 2025-11-03 | 10.74 | $10.67 | 3340 |
| 2025-10-31 | 10.75 | $10.71 | 22110 |
| 2025-10-30 | 10.75 | $10.75 | 8926 |
| 2025-10-29 | 10.75 | $10.75 | 5523 |
| 2025-10-28 | 10.74 | $10.74 | 16900 |
| 2025-10-27 | 10.73 | $10.80 | 156900 |
| 2025-10-24 | 10.72 | $10.73 | 28000 |
| 2025-10-23 | 10.71 | $10.62 | 53697 |
| 2025-10-22 | 10.72 | $10.80 | 279800 |
| 2025-10-21 | 10.70 | $10.80 | 189133 |
| 2025-10-20 | 10.69 | $10.77 | 254842 |
| 2025-10-17 | 10.67 | $10.80 | 188294 |
| 2025-10-16 | 10.65 | $10.84 | 322483 |
| 2025-10-15 | 10.63 | $10.76 | 82800 |
| 2025-10-14 | 10.61 | $10.80 | 143600 |
| 2025-10-13 | 10.59 | $10.77 | 152209 |
| 2025-10-10 | 10.56 | $10.71 | 382738 |
| 2025-10-09 | 10.55 | $10.77 | 458800 |
| 2025-10-08 | 10.52 | $10.61 | 263627 |
| 2025-10-07 | 10.51 | $10.53 | 51300 |
| 2025-10-06 | 10.51 | $10.52 | 191200 |
| 2025-10-03 | 10.51 | $10.49 | 97700 |
| 2025-10-02 | 10.51 | $10.49 | 95355 |
| 2025-10-01 | 10.52 | $10.50 | 58323 |
| 2025-09-30 | 10.52 | $10.48 | 84577 |
| 2025-09-29 | 10.52 | $10.51 | 241326 |
| 2025-09-26 | 10.52 | $10.54 | 160500 |
| 2025-09-25 | 10.52 | $10.56 | 1.3M |
| 2025-09-24 | 10.52 | $10.55 | 201543 |
| 2025-09-23 | 10.52 | $10.52 | 76752 |
| 2025-09-22 | 10.52 | $10.49 | 32457 |
| 2025-09-19 | 10.52 | $10.53 | 48000 |
| 2025-09-18 | 10.52 | $10.52 | 146900 |
| 2025-09-17 | 10.52 | $10.50 | 16149 |
| 2025-09-16 | 10.53 | $10.52 | 21300 |
| 2025-09-15 | 10.53 | $10.50 | 32112 |
| 2025-09-12 | 10.53 | $10.50 | 39877 |
| 2025-09-11 | 10.53 | $10.50 | 97000 |
| 2025-09-10 | 10.54 | $10.52 | 13400 |
| 2025-09-09 | 10.54 | $10.54 | 31516 |
| 2025-09-08 | 10.54 | $10.51 | 38807 |
| 2025-09-05 | 10.54 | $10.51 | 24349 |
| 2025-09-04 | 10.55 | $10.52 | 22300 |
| 2025-09-03 | 10.55 | $10.55 | 20300 |
| 2025-09-02 | 10.55 | $10.54 | 75500 |
| 2025-08-29 | 10.55 | $10.54 | 39400 |
| 2025-08-28 | 10.55 | $10.57 | 4200 |
| 2025-08-27 | 10.55 | $10.58 | 5800 |
| 2025-08-26 | 10.55 | $10.56 | 1200 |
| 2025-08-25 | 10.55 | $10.54 | 14900 |
| 2025-08-22 | 10.55 | $10.55 | 159500 |
| 2025-08-21 | 10.55 | $10.55 | 36402 |
| 2025-08-20 | 10.55 | $10.54 | 238637 |
| 2025-08-19 | 10.55 | $10.54 | 37800 |
| 2025-08-18 | 10.55 | $10.54 | 1300 |
| 2025-08-15 | 10.55 | $10.54 | 10100 |
| 2025-08-14 | 10.55 | $10.55 | 10500 |
| 2025-08-13 | 10.55 | $10.58 | 1900 |
| 2025-08-12 | 10.54 | $10.54 | 1800 |
| 2025-08-11 | 10.54 | $10.52 | 22831 |
| 2025-08-08 | 10.54 | $10.54 | 30200 |
| 2025-08-07 | 10.54 | $10.55 | 29004 |
| 2025-08-06 | 10.54 | $10.55 | 29400 |
| 2025-08-05 | 10.54 | $10.58 | 819 |
| 2025-08-04 | 10.54 | $10.56 | 169023 |
| 2025-08-01 | 10.54 | $10.56 | 10900 |
| 2025-07-31 | 10.53 | $10.54 | 56659 |
| 2025-07-30 | 10.53 | $10.52 | 8000 |
| 2025-07-29 | 10.54 | $10.53 | 48023 |
| 2025-07-28 | 10.54 | $10.53 | 1130 |
| 2025-07-25 | 10.54 | $10.53 | 31000 |
| 2025-07-24 | 10.54 | $10.55 | 2809 |
| 2025-07-23 | 10.54 | $10.53 | 2300 |
| 2025-07-22 | 10.54 | $10.53 | 5851 |
| 2025-07-21 | 10.54 | $10.52 | 37241 |
| 2025-07-18 | 10.54 | $10.53 | 17700 |
| 2025-07-17 | 10.54 | $10.53 | 24825 |
| 2025-07-16 | 10.55 | $10.56 | 26486 |
| 2025-07-15 | 10.55 | $10.53 | 11500 |
| 2025-07-14 | 10.55 | $10.54 | 42700 |
| 2025-07-11 | 10.55 | $10.54 | 66143 |
| 2025-07-10 | 10.55 | $10.55 | 51400 |
| 2025-07-09 | 10.55 | $10.54 | 435851 |
| 2025-07-08 | 10.56 | $10.54 | 45418 |
| 2025-07-07 | 10.56 | $10.54 | 18700 |
| 2025-07-03 | 10.57 | $10.59 | 16500 |
| 2025-07-02 | 10.57 | $10.56 | 302923 |
| 2025-07-01 | 10.57 | $10.53 | 136600 |
| 2025-06-30 | 10.59 | $10.52 | 201300 |
| 2025-06-27 | 10.60 | $10.51 | 113100 |
| 2025-06-26 | 10.63 | $10.53 | 238839 |
| 2025-06-25 | 10.65 | $10.55 | 405438 |
| 2025-06-24 | 10.67 | $10.60 | 47200 |
| 2025-06-23 | 10.69 | $10.59 | 169760 |
| 2025-06-20 | 10.71 | $10.57 | 267323 |
| 2025-06-18 | 10.74 | $10.59 | 8600 |
| 2025-06-17 | 10.77 | $10.58 | 200500 |
| 2025-06-16 | 10.80 | $10.60 | 72700 |
| 2025-06-13 | 10.84 | $10.58 | 62189 |
| 2025-06-12 | 10.88 | $10.61 | 288474 |
| 2025-06-11 | 10.92 | $10.60 | 118826 |
| 2025-06-10 | 10.96 | $10.60 | 836170 |
| 2025-06-09 | 11.01 | $10.62 | 194906 |
| 2025-06-06 | 11.06 | $10.67 | 617800 |
| 2025-06-05 | 11.10 | $10.65 | 4.0M |
| 2025-06-04 | 11.15 | $11.11 | 114700 |
| 2025-06-03 | 11.16 | $11.11 | 52320 |
| 2025-06-02 | 11.16 | $11.20 | 164435 |
| 2025-05-30 | 11.16 | $11.09 | 71696 |
| 2025-05-29 | 11.16 | $11.11 | 54533 |
| 2025-05-28 | 11.17 | $11.10 | 56420 |
| 2025-05-27 | 11.18 | $11.20 | 57735 |
| 2025-05-23 | 11.17 | $11.20 | 561213 |
| 2025-05-22 | 11.16 | $11.10 | 8838 |
| 2025-05-21 | 11.17 | $11.06 | 109200 |
| 2025-05-20 | 11.17 | $11.10 | 128241 |
| 2025-05-19 | 11.17 | $11.08 | 52911 |
| 2025-05-16 | 11.17 | $11.26 | 28100 |
| 2025-05-15 | 11.15 | $11.35 | 55400 |
| 2025-05-14 | 11.12 | $11.48 | 157628 |
| 2025-05-13 | 11.07 | $11.11 | 107119 |
| 2025-05-12 | 11.05 | $11.26 | 74017 |
| 2025-05-09 | 11.02 | $11.14 | 65448 |
| 2025-05-08 | 11.00 | $11.16 | 13881 |
| 2025-05-07 | 10.97 | $11.12 | 139900 |
| 2025-05-06 | 10.95 | $11.03 | 90445 |
| 2025-05-05 | 10.93 | $11.11 | 28679 |
| 2025-05-02 | 10.91 | $11.22 | 44500 |
| 2025-05-01 | 10.87 | $11.15 | 488544 |
| 2025-04-30 | 10.84 | $11.05 | 820736 |
| 2025-04-29 | 10.81 | $11.08 | 303561 |
| 2025-04-28 | 10.78 | $10.91 | 78100 |
| 2025-04-25 | 10.76 | $10.85 | 17500 |
| 2025-04-24 | 10.75 | $10.84 | 115700 |
| 2025-04-23 | 10.74 | $10.80 | 11483 |
| 2025-04-22 | 10.74 | $10.82 | 10528 |
| 2025-04-21 | 10.73 | $10.70 | 222 |
| 2025-04-17 | 10.73 | $10.75 | — |
| 2025-04-16 | 10.73 | $10.75 | 400 |
| 2025-04-15 | 10.73 | $10.71 | — |
| 2025-04-14 | 10.73 | $10.71 | — |
| 2025-04-11 | 10.73 | $10.71 | 1102 |
| 2025-04-10 | 10.73 | $10.70 | 2100 |
| 2025-04-09 | 10.73 | $10.74 | 11308 |
| 2025-04-08 | 10.73 | $10.71 | 600 |
| 2025-04-07 | 10.72 | $10.95 | 2100 |
| 2025-04-04 | 10.70 | $10.62 | 18308 |
| 2025-04-03 | 10.70 | $10.69 | 36208 |
| 2025-04-02 | 10.70 | $10.80 | 99238 |
| 2025-04-01 | 10.69 | $10.62 | 11600 |
| 2025-03-31 | 10.69 | $10.79 | 1520 |
| 2025-03-28 | 10.68 | $10.75 | 3906 |
| 2025-03-27 | 10.66 | $10.77 | 148803 |
| 2025-03-26 | 10.65 | $10.78 | 123913 |
| 2025-03-25 | 10.63 | $10.65 | 730 |
| 2025-03-24 | 10.63 | $10.68 | 327 |
| 2025-03-21 | 10.62 | $10.68 | 703 |
| 2025-03-20 | 10.61 | $10.68 | 200 |
| 2025-03-19 | 10.60 | $10.68 | 12027 |
| 2025-03-18 | 10.59 | $10.69 | 46124 |
| 2025-03-17 | 10.58 | $10.61 | 8135 |
| 2025-03-14 | 10.57 | $10.62 | 1733 |
| 2025-03-13 | 10.57 | $10.57 | 10500 |
| 2025-03-12 | 10.56 | $10.61 | 500 |
| 2025-03-11 | 10.55 | $10.60 | 7300 |
| 2025-03-10 | 10.55 | $10.61 | 27300 |
| 2025-03-07 | 10.54 | $10.57 | 20100 |
| 2025-03-06 | 10.53 | $10.57 | — |
| 2025-03-05 | 10.53 | $10.57 | 1600 |
| 2025-03-04 | 10.52 | $10.60 | 26500 |
| 2025-03-03 | 10.51 | $10.55 | 161821 |
| 2025-02-28 | 10.50 | $10.52 | 22900 |
| 2025-02-27 | 10.49 | $10.57 | 2515 |
| 2025-02-26 | 10.48 | $10.56 | 9500 |
| 2025-02-25 | 10.47 | $10.54 | 4923 |
| 2025-02-24 | 10.46 | $10.56 | 6349 |
| 2025-02-21 | 10.45 | $10.56 | 67423 |
| 2025-02-20 | 10.43 | $10.46 | 203198 |
| 2025-02-19 | 10.43 | $10.37 | 273100 |
| 2025-02-18 | 10.43 | $10.41 | 528 |
| 2025-02-14 | 10.43 | $10.50 | — |
| 2025-02-13 | 10.42 | $10.50 | — |
| 2025-02-12 | 10.41 | $10.50 | — |
| 2025-02-11 | 10.40 | $10.50 | — |
| 2025-02-10 | 10.39 | $10.50 | 12400 |
| 2025-02-07 | 10.38 | $10.41 | 7032 |
| 2025-02-06 | 10.38 | $10.38 | 1100 |
| 2025-02-05 | 10.38 | $10.42 | 4400 |
| 2025-02-04 | 10.37 | $10.38 | — |
| 2025-02-03 | 10.37 | $10.38 | 439 |
| 2025-01-31 | 10.37 | $10.40 | 206 |
| 2025-01-30 | 10.37 | $10.38 | — |
| 2025-01-29 | 10.37 | $10.38 | 31600 |
| 2025-01-28 | 10.37 | $10.35 | 128 |
| 2025-01-27 | 10.37 | $10.31 | 2400 |
| 2025-01-24 | 10.38 | $10.35 | 3541 |
| 2025-01-23 | 10.38 | $10.32 | 2500 |
| 2025-01-22 | 10.38 | $10.30 | 37688 |
| 2025-01-21 | 10.39 | $10.32 | 2726 |
| 2025-01-17 | 10.39 | $10.44 | — |
| 2025-01-16 | 10.38 | $10.44 | 226 |
| 2025-01-15 | 10.38 | $10.45 | 200 |
| 2025-01-14 | 10.37 | $10.52 | 200 |
| 2025-01-13 | 10.35 | $10.36 | 200 |
| 2025-01-10 | 10.35 | $10.33 | 1019 |
| 2025-01-08 | 10.36 | $10.38 | 535 |
| 2025-01-07 | 10.36 | $10.40 | 11994 |
| 2025-01-06 | 10.36 | $10.53 | 1515 |
| 2025-01-03 | 10.34 | $10.30 | 334 |
| 2025-01-02 | 10.35 | $10.30 | 608 |
| 2024-12-31 | 10.35 | $10.30 | 449 |
| 2024-12-30 | 10.36 | $10.30 | 3872 |
| 2024-12-27 | 10.37 | $10.31 | 17141 |
| 2024-12-26 | 10.38 | $10.37 | 51129 |
| 2024-12-24 | 10.38 | $10.26 | — |
| 2024-12-23 | 10.39 | $10.26 | 418 |
| 2024-12-20 | 10.40 | $10.28 | 13800 |
| 2024-12-19 | 10.41 | $10.35 | 712 |
| 2024-12-18 | 10.41 | $10.53 | 4887 |
| 2024-12-17 | 10.39 | $10.37 | 3902 |
| 2024-12-16 | 10.39 | $10.41 | 1127 |
| 2024-12-13 | 10.38 | $10.50 | — |
| 2024-12-12 | 10.36 | $10.50 | 5130 |
| 2024-12-11 | 10.34 | $10.44 | 9049 |
| 2024-12-10 | 10.32 | $10.39 | — |
| 2024-12-09 | 10.30 | $10.39 | 57600 |
| 2024-12-06 | 10.29 | $10.37 | 6500 |
| 2024-12-05 | 10.27 | $10.40 | 3313 |
| 2024-12-04 | 10.25 | $10.37 | 210500 |
| 2024-12-03 | 10.23 | $10.35 | 136843 |
| 2024-12-02 | 10.21 | $10.37 | 49227 |
| 2024-11-29 | 10.19 | $10.39 | 65320 |
| 2024-11-27 | 10.16 | $10.33 | 195911 |
| 2024-11-26 | 10.14 | $10.30 | 240341 |
| 2024-11-25 | 10.12 | $10.32 | 844403 |
| 2024-11-22 | 10.10 | $10.30 | 186700 |
| 2024-11-21 | 10.08 | $10.20 | 126712 |
| 2024-11-20 | 10.06 | $10.15 | 687801 |
| 2024-11-19 | 10.05 | $10.07 | 135100 |
| 2024-11-18 | 10.05 | $10.05 | — |
| 2024-11-15 | 10.05 | $10.05 | — |
| 2024-11-14 | 10.05 | $10.05 | 162900 |
| 2024-11-13 | 10.05 | $10.06 | — |
| 2024-11-12 | 10.05 | $10.06 | — |
| 2024-11-11 | 10.05 | $10.06 | — |
| 2024-11-08 | 10.05 | $10.06 | — |
| 2024-11-07 | 10.05 | $10.06 | — |
| 2024-11-06 | 10.05 | $10.06 | 67639 |
| 2024-11-05 | 10.04 | $10.04 | — |
| 2024-11-04 | 10.04 | $10.04 | — |
| 2024-11-01 | 10.04 | $10.04 | — |
| 2024-10-31 | 10.04 | $10.04 | 62657 |
| 2024-10-30 | 10.04 | $10.06 | 62700 |
| 2024-10-29 | 10.04 | $10.05 | 23900 |
| 2024-10-28 | 10.04 | $10.05 | 117642 |
| 2024-10-25 | 10.04 | $10.06 | — |
| 2024-10-24 | 10.04 | $10.06 | 463501 |
| 2024-10-23 | 10.03 | $10.05 | 2312 |
| 2024-10-22 | 10.03 | $10.05 | — |
| 2024-10-21 | 10.03 | $10.05 | 600 |
| 2024-10-18 | 10.03 | $10.05 | 3438 |
| 2024-10-17 | 10.02 | $10.02 | — |
| 2024-10-16 | 10.02 | $10.02 | — |
| 2024-10-15 | 10.02 | $10.02 | — |
| 2024-10-14 | 10.02 | $10.02 | 1300 |
| 2024-10-11 | 10.02 | $10.01 | 7232 |
| 2024-10-10 | 10.02 | $10.03 | 1.3M |
| 2024-10-09 | 10.02 | $10.04 | 64606 |
| 2024-10-08 | 10.02 | $10.03 | 96034 |
| 2024-10-07 | 10.02 | $10.02 | 116 |
| 2024-10-04 | 10.02 | $10.03 | — |
| 2024-10-03 | 10.02 | $10.03 | 513 |
| 2024-10-02 | 10.02 | $10.03 | 157000 |
| 2024-10-01 | 10.02 | $10.02 | 100 |
| 2024-09-30 | 10.02 | $10.02 | 50700 |
| 2024-09-27 | 10.02 | $10.01 | 95300 |
| 2024-09-26 | 10.02 | $10.01 | 135206 |
| 2024-09-25 | 10.02 | $10.01 | 19442 |
| 2024-09-24 | 10.02 | $10.02 | 7249 |
| 2024-09-23 | 10.02 | $10.02 | 99741 |
| 2024-09-20 | 10.02 | $10.02 | 10219 |
| 2024-09-19 | 10.01 | $10.02 | 3238 |
| 2024-09-18 | 10.01 | $10.02 | — |
| 2024-09-17 | 10.01 | $10.02 | — |
| 2024-09-16 | 10.01 | $10.02 | 3000 |
| 2024-09-13 | 10.01 | $10.02 | — |
| 2024-09-12 | 10.01 | $10.02 | 601 |
| 2024-09-11 | 10.01 | $10.01 | 233300 |
| 2024-09-10 | 10.01 | $10.02 | 50018 |
| 2024-09-09 | 10.01 | $10.02 | 50074 |
| 2024-09-06 | 10.01 | $10.01 | 117800 |
| 2024-09-05 | 10.01 | $10.00 | 42522 |
| 2024-09-04 | 10.01 | $9.99 | — |
| 2024-09-03 | 10.02 | $9.99 | 58600 |
| 2024-08-30 | 10.02 | $10.01 | — |
| 2024-08-29 | 10.02 | $10.01 | 18400 |
| 2024-08-28 | 10.02 | $10.01 | 2100 |
| 2024-08-27 | 10.02 | $10.02 | 84600 |
| 2024-08-26 | 10.02 | $10.02 | 312751 |
| 2024-08-23 | 10.02 | $10.02 | 202 |
| 2024-08-22 | 10.02 | $10.02 | — |
| 2024-08-21 | 10.02 | $10.02 | 356 |
| 2024-08-20 | 10.02 | $10.02 | 228 |
| 2024-08-19 | 10.02 | $10.02 | 100 |
| 2024-08-16 | 10.03 | $10.02 | 26000 |
| 2024-08-15 | 10.03 | $10.02 | 540300 |
| 2024-08-14 | 10.03 | $10.03 | 22600 |
| 2024-08-13 | 10.03 | $10.03 | 2219 |
| 2024-08-12 | 10.02 | $10.03 | 16322 |
| 2024-08-09 | 10.02 | $10.03 | 66339 |
| 2024-08-08 | 10.02 | $10.03 | 137700 |
| 2024-08-07 | 10.02 | $10.02 | 179107 |
| 2024-08-06 | 10.02 | $10.03 | 110 |
| 2024-08-05 | 10.02 | $10.03 | 2511 |
| 2024-08-02 | 10.02 | $10.03 | 135 |
| 2024-08-01 | 10.02 | $10.01 | — |
| 2024-07-31 | 10.02 | $10.01 | 160605 |
| 2024-07-30 | 10.02 | $10.02 | 150300 |
| 2024-07-29 | 10.02 | $10.03 | 643 |
| 2024-07-26 | 10.02 | $10.02 | 15500 |
| 2024-07-25 | 10.02 | $10.02 | — |
| 2024-07-24 | 10.02 | $10.02 | 200 |
| 2024-07-23 | 10.02 | $10.03 | 4900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.88
2026-07-17
Close Price
$10.86
Vol: 553924
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.00
Average
10.55
Maximum
11.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.88 | $10.86 | 553924 |
| 2026-07-16 | 10.89 | $10.85 | 855321 |
| 2026-07-15 | 10.89 | $10.85 | 10.1M |
| 2026-07-14 | 10.90 | $10.87 | 117800 |
| 2026-07-13 | 10.90 | $10.88 | 70325 |
| 2026-07-10 | 10.91 | $10.88 | 71648 |
| 2026-07-09 | 10.91 | $10.88 | 65754 |
| 2026-07-08 | 10.91 | $10.90 | 99900 |
| 2026-07-07 | 10.91 | $10.90 | 492600 |
| 2026-07-06 | 10.90 | $10.94 | 89300 |
| 2026-07-02 | 10.89 | $10.93 | 243718 |
| 2026-07-01 | 10.88 | $10.90 | 786912 |
| 2026-06-30 | 10.87 | $10.89 | 358330 |
| 2026-06-29 | 10.86 | $10.90 | 760300 |
| 2026-06-26 | 10.85 | $10.87 | 1.1M |
| 2026-06-25 | 10.84 | $10.88 | 15100 |
| 2026-06-24 | 10.83 | $10.88 | 160800 |
| 2026-06-23 | 10.82 | $10.83 | 125142 |
| 2026-06-22 | 10.82 | $10.83 | 71839 |
| 2026-06-18 | 10.82 | $10.81 | 30600 |
| 2026-06-17 | 10.82 | $10.81 | 500 |
| 2026-06-16 | 10.81 | $10.81 | 9100 |
| 2026-06-15 | 10.81 | $10.81 | 1618 |
| 2026-06-12 | 10.81 | $10.81 | 56000 |
| 2026-06-11 | 10.81 | $10.81 | 19043 |
| 2026-06-10 | 10.81 | $10.80 | 705 |
| 2026-06-09 | 10.81 | $10.81 | 104200 |
| 2026-06-08 | 10.81 | $10.81 | 3046 |
| 2026-06-05 | 10.81 | $10.80 | 26131 |
| 2026-06-04 | 10.81 | $10.81 | 200 |
| 2026-06-03 | 10.81 | $10.81 | 102744 |
| 2026-06-02 | 10.80 | $10.81 | 2600 |
| 2026-06-01 | 10.80 | $10.81 | 2000 |
| 2026-05-29 | 10.80 | $10.81 | 349154 |
| 2026-05-28 | 10.79 | $10.81 | 8300 |
| 2026-05-27 | 10.79 | $10.78 | 3953 |
| 2026-05-26 | 10.79 | $10.78 | 6900 |
| 2026-05-22 | 10.79 | $10.78 | 4100 |
| 2026-05-21 | 10.79 | $10.77 | 9100 |
| 2026-05-20 | 10.79 | $10.78 | 3235 |
| 2026-05-19 | 10.79 | $10.77 | 4224 |
| 2026-05-18 | 10.79 | $10.77 | 2406 |
| 2026-05-15 | 10.80 | $10.78 | 2000 |
| 2026-05-14 | 10.80 | $10.77 | 4400 |
| 2026-05-13 | 10.80 | $10.78 | 1914 |
| 2026-05-12 | 10.80 | $10.78 | 25100 |
| 2026-05-11 | 10.80 | $10.80 | 18849 |
| 2026-05-08 | 10.80 | $10.78 | 13204 |
| 2026-05-07 | 10.80 | $10.81 | 126823 |
| 2026-05-06 | 10.80 | $10.81 | 424939 |
| 2026-05-05 | 10.79 | $10.78 | 303316 |
| 2026-05-04 | 10.79 | $10.78 | 2000 |
| 2026-05-01 | 10.79 | $10.78 | 3500 |
| 2026-04-30 | 10.78 | $10.80 | 4705 |
| 2026-04-29 | 10.78 | $10.78 | 340600 |
| 2026-04-28 | 10.77 | $10.79 | 2.9M |
| 2026-04-27 | 10.76 | $10.78 | 455307 |
| 2026-04-24 | 10.76 | $10.76 | 34915 |
| 2026-04-23 | 10.75 | $10.75 | 614280 |
| 2026-04-22 | 10.75 | $10.74 | 787389 |
| 2026-04-21 | 10.75 | $10.75 | 1.3M |
| 2026-04-20 | 10.75 | $10.72 | 11326 |
| 2026-04-17 | 10.75 | $10.79 | 5441 |
| 2026-04-16 | 10.74 | $10.73 | 5700 |
| 2026-04-15 | 10.74 | $10.74 | 3035 |
| 2026-04-14 | 10.73 | $10.77 | 4802 |
| 2026-04-13 | 10.72 | $10.81 | 26800 |
| 2026-04-10 | 10.70 | $10.70 | 21260 |
| 2026-04-09 | 10.70 | $10.70 | 4625 |
| 2026-04-08 | 10.69 | $10.71 | 300 |
| 2026-04-07 | 10.69 | $10.71 | 61100 |
| 2026-04-06 | 10.68 | $10.70 | 494743 |
| 2026-04-02 | 10.68 | $10.67 | 16194 |
| 2026-04-01 | 10.68 | $10.66 | 1600 |
| 2026-03-31 | 10.68 | $10.68 | 700 |
| 2026-03-30 | 10.68 | $10.65 | 33800 |
| 2026-03-27 | 10.68 | $10.68 | 12600 |
| 2026-03-26 | 10.68 | $10.69 | 400 |
| 2026-03-25 | 10.68 | $10.69 | 449 |
| 2026-03-24 | 10.67 | $10.70 | 2809 |
| 2026-03-23 | 10.67 | $10.70 | 33936 |
| 2026-03-20 | 10.66 | $10.70 | 17200 |
| 2026-03-19 | 10.65 | $10.67 | 10823 |
| 2026-03-18 | 10.65 | $10.66 | 10419 |
| 2026-03-17 | 10.64 | $10.65 | 30118 |
| 2026-03-16 | 10.64 | $10.63 | 8244 |
| 2026-03-13 | 10.64 | $10.64 | 3100 |
| 2026-03-12 | 10.64 | $10.63 | 6920 |
| 2026-03-11 | 10.65 | $10.63 | 21644 |
| 2026-03-10 | 10.65 | $10.65 | 36500 |
| 2026-03-09 | 10.65 | $10.67 | 38617 |
| 2026-03-06 | 10.65 | $10.65 | 7000 |
| 2026-03-05 | 10.65 | $10.67 | 4442 |
| 2026-03-04 | 10.64 | $10.66 | 7336 |
| 2026-03-03 | 10.64 | $10.65 | 27308 |
| 2026-03-02 | 10.64 | $10.65 | 11900 |
| 2026-02-27 | 10.63 | $10.64 | 21949 |
| 2026-02-26 | 10.63 | $10.63 | 5348 |
| 2026-02-25 | 10.64 | $10.64 | 2906 |
| 2026-02-24 | 10.63 | $10.62 | 4406 |
| 2026-02-23 | 10.64 | $10.62 | 5126 |
| 2026-02-20 | 10.64 | $10.63 | 8900 |
| 2026-02-19 | 10.65 | $10.62 | 36400 |
| 2026-02-18 | 10.65 | $10.64 | 3300 |
| 2026-02-17 | 10.65 | $10.63 | 124716 |
| 2026-02-13 | 10.66 | $10.65 | 6500 |
| 2026-02-12 | 10.66 | $10.66 | 20703 |
| 2026-02-11 | 10.66 | $10.65 | 23230 |
| 2026-02-10 | 10.66 | $10.62 | 55435 |
| 2026-02-09 | 10.67 | $10.70 | 1.8M |
| 2026-02-06 | 10.66 | $10.67 | 17700 |
| 2026-02-05 | 10.66 | $10.63 | 12200 |
| 2026-02-04 | 10.67 | $10.62 | 37900 |
| 2026-02-03 | 10.67 | $10.64 | 542601 |
| 2026-02-02 | 10.68 | $10.67 | 16200 |
| 2026-01-30 | 10.68 | $10.66 | 14514 |
| 2026-01-29 | 10.68 | $10.68 | 35230 |
| 2026-01-28 | 10.68 | $10.68 | 5600 |
| 2026-01-27 | 10.68 | $10.68 | 1.5M |
| 2026-01-26 | 10.67 | $10.67 | 1.9M |
| 2026-01-23 | 10.67 | $10.68 | 2.0M |
| 2026-01-22 | 10.67 | $10.67 | 356400 |
| 2026-01-21 | 10.67 | $10.67 | 4.6M |
| 2026-01-20 | 10.66 | $10.67 | 51702 |
| 2026-01-16 | 10.66 | $10.68 | 40743 |
| 2026-01-15 | 10.66 | $10.67 | 43200 |
| 2026-01-14 | 10.65 | $10.67 | 57600 |
| 2026-01-13 | 10.64 | $10.68 | 460528 |
| 2026-01-12 | 10.64 | $10.67 | 128100 |
| 2026-01-09 | 10.63 | $10.65 | 15900 |
| 2026-01-08 | 10.62 | $10.65 | 9231 |
| 2026-01-07 | 10.61 | $10.64 | 194825 |
| 2026-01-06 | 10.61 | $10.64 | 17221 |
| 2026-01-05 | 10.60 | $10.63 | 4700 |
| 2026-01-02 | 10.60 | $10.61 | 2716 |
| 2025-12-31 | 10.60 | $10.63 | 4231 |
| 2025-12-30 | 10.59 | $10.63 | 782500 |
| 2025-12-29 | 10.58 | $10.61 | 2642 |
| 2025-12-26 | 10.58 | $10.60 | 8400 |
| 2025-12-24 | 10.58 | $10.60 | 4300 |
| 2025-12-23 | 10.57 | $10.58 | 6600 |
| 2025-12-22 | 10.57 | $10.59 | 21299 |
| 2025-12-19 | 10.57 | $10.60 | 13808 |
| 2025-12-18 | 10.57 | $10.59 | 4200 |
| 2025-12-17 | 10.57 | $10.58 | 298600 |
| 2025-12-16 | 10.57 | $10.57 | 1200 |
| 2025-12-15 | 10.57 | $10.57 | 67324 |
| 2025-12-12 | 10.58 | $10.57 | 196931 |
| 2025-12-11 | 10.58 | $10.56 | 201700 |
| 2025-12-10 | 10.59 | $10.57 | 287333 |
| 2025-12-09 | 10.60 | $10.59 | 57000 |
| 2025-12-08 | 10.61 | $10.60 | 76000 |
| 2025-12-05 | 10.61 | $10.59 | 2000 |
| 2025-12-04 | 10.62 | $10.59 | 58039 |
| 2025-12-03 | 10.62 | $10.60 | 64302 |
| 2025-12-02 | 10.63 | $10.62 | 191000 |
| 2025-12-01 | 10.64 | $10.63 | 91438 |
| 2025-11-28 | 10.64 | $10.64 | 3100 |
| 2025-11-26 | 10.64 | $10.63 | 25326 |
| 2025-11-25 | 10.64 | $10.63 | 9100 |
| 2025-11-24 | 10.65 | $10.63 | 67000 |
| 2025-11-21 | 10.65 | $10.63 | 184000 |
| 2025-11-20 | 10.66 | $10.63 | 89120 |
| 2025-11-19 | 10.66 | $10.63 | 5214 |
| 2025-11-18 | 10.67 | $10.65 | 509900 |
| 2025-11-17 | 10.68 | $10.64 | 52700 |
| 2025-11-14 | 10.68 | $10.62 | 324347 |
| 2025-11-13 | 10.70 | $10.69 | 111300 |
| 2025-11-12 | 10.70 | $10.65 | 49700 |
| 2025-11-11 | 10.71 | $10.66 | 12500 |
| 2025-11-10 | 10.71 | $10.66 | 26940 |
| 2025-11-07 | 10.72 | $10.66 | 53817 |
| 2025-11-06 | 10.73 | $10.69 | 320737 |
| 2025-11-05 | 10.74 | $10.71 | 18548 |
| 2025-11-04 | 10.74 | $10.64 | 52800 |
| 2025-11-03 | 10.76 | $10.67 | 3340 |
| 2025-10-31 | 10.77 | $10.71 | 22110 |
| 2025-10-30 | 10.78 | $10.75 | 8926 |
| 2025-10-29 | 10.78 | $10.75 | 5523 |
| 2025-10-28 | 10.78 | $10.74 | 16900 |
| 2025-10-27 | 10.78 | $10.80 | 156900 |
| 2025-10-24 | 10.76 | $10.73 | 28000 |
| 2025-10-23 | 10.76 | $10.62 | 53697 |
| 2025-10-22 | 10.78 | $10.80 | 279800 |
| 2025-10-21 | 10.77 | $10.80 | 189133 |
| 2025-10-20 | 10.76 | $10.77 | 254842 |
| 2025-10-17 | 10.74 | $10.80 | 188294 |
| 2025-10-16 | 10.72 | $10.84 | 322483 |
| 2025-10-15 | 10.69 | $10.76 | 82800 |
| 2025-10-14 | 10.67 | $10.80 | 143600 |
| 2025-10-13 | 10.63 | $10.77 | 152209 |
| 2025-10-10 | 10.60 | $10.71 | 382738 |
| 2025-10-09 | 10.57 | $10.77 | 458800 |
| 2025-10-08 | 10.53 | $10.61 | 263627 |
| 2025-10-07 | 10.51 | $10.53 | 51300 |
| 2025-10-06 | 10.50 | $10.52 | 191200 |
| 2025-10-03 | 10.50 | $10.49 | 97700 |
| 2025-10-02 | 10.51 | $10.49 | 95355 |
| 2025-10-01 | 10.51 | $10.50 | 58323 |
| 2025-09-30 | 10.51 | $10.48 | 84577 |
| 2025-09-29 | 10.52 | $10.51 | 241326 |
| 2025-09-26 | 10.52 | $10.54 | 160500 |
| 2025-09-25 | 10.52 | $10.56 | 1.3M |
| 2025-09-24 | 10.51 | $10.55 | 201543 |
| 2025-09-23 | 10.51 | $10.52 | 76752 |
| 2025-09-22 | 10.51 | $10.49 | 32457 |
| 2025-09-19 | 10.51 | $10.53 | 48000 |
| 2025-09-18 | 10.51 | $10.52 | 146900 |
| 2025-09-17 | 10.51 | $10.50 | 16149 |
| 2025-09-16 | 10.51 | $10.52 | 21300 |
| 2025-09-15 | 10.51 | $10.50 | 32112 |
| 2025-09-12 | 10.52 | $10.50 | 39877 |
| 2025-09-11 | 10.52 | $10.50 | 97000 |
| 2025-09-10 | 10.53 | $10.52 | 13400 |
| 2025-09-09 | 10.53 | $10.54 | 31516 |
| 2025-09-08 | 10.53 | $10.51 | 38807 |
| 2025-09-05 | 10.53 | $10.51 | 24349 |
| 2025-09-04 | 10.54 | $10.52 | 22300 |
| 2025-09-03 | 10.55 | $10.55 | 20300 |
| 2025-09-02 | 10.55 | $10.54 | 75500 |
| 2025-08-29 | 10.55 | $10.54 | 39400 |
| 2025-08-28 | 10.55 | $10.57 | 4200 |
| 2025-08-27 | 10.55 | $10.58 | 5800 |
| 2025-08-26 | 10.54 | $10.56 | 1200 |
| 2025-08-25 | 10.54 | $10.54 | 14900 |
| 2025-08-22 | 10.54 | $10.55 | 159500 |
| 2025-08-21 | 10.53 | $10.55 | 36402 |
| 2025-08-20 | 10.53 | $10.54 | 238637 |
| 2025-08-19 | 10.53 | $10.54 | 37800 |
| 2025-08-18 | 10.53 | $10.54 | 1300 |
| 2025-08-15 | 10.53 | $10.54 | 10100 |
| 2025-08-14 | 10.53 | $10.55 | 10500 |
| 2025-08-13 | 10.53 | $10.58 | 1900 |
| 2025-08-12 | 10.52 | $10.54 | 1800 |
| 2025-08-11 | 10.52 | $10.52 | 22831 |
| 2025-08-08 | 10.53 | $10.54 | 30200 |
| 2025-08-07 | 10.52 | $10.55 | 29004 |
| 2025-08-06 | 10.52 | $10.55 | 29400 |
| 2025-08-05 | 10.52 | $10.58 | 819 |
| 2025-08-04 | 10.51 | $10.56 | 169023 |
| 2025-08-01 | 10.50 | $10.56 | 10900 |
| 2025-07-31 | 10.50 | $10.54 | 56659 |
| 2025-07-30 | 10.49 | $10.52 | 8000 |
| 2025-07-29 | 10.50 | $10.53 | 48023 |
| 2025-07-28 | 10.49 | $10.53 | 1130 |
| 2025-07-25 | 10.49 | $10.53 | 31000 |
| 2025-07-24 | 10.49 | $10.55 | 2809 |
| 2025-07-23 | 10.49 | $10.53 | 2300 |
| 2025-07-22 | 10.49 | $10.53 | 5851 |
| 2025-07-21 | 10.49 | $10.52 | 37241 |
| 2025-07-18 | 10.49 | $10.53 | 17700 |
| 2025-07-17 | 10.49 | $10.53 | 24825 |
| 2025-07-16 | 10.49 | $10.56 | 26486 |
| 2025-07-15 | 10.49 | $10.53 | 11500 |
| 2025-07-14 | 10.49 | $10.54 | 42700 |
| 2025-07-11 | 10.49 | $10.54 | 66143 |
| 2025-07-10 | 10.49 | $10.55 | 51400 |
| 2025-07-09 | 10.49 | $10.54 | 435851 |
| 2025-07-08 | 10.49 | $10.54 | 45418 |
| 2025-07-07 | 10.49 | $10.54 | 18700 |
| 2025-07-03 | 10.50 | $10.59 | 16500 |
| 2025-07-02 | 10.49 | $10.56 | 302923 |
| 2025-07-01 | 10.50 | $10.53 | 136600 |
| 2025-06-30 | 10.51 | $10.52 | 201300 |
| 2025-06-27 | 10.52 | $10.51 | 113100 |
| 2025-06-26 | 10.54 | $10.53 | 238839 |
| 2025-06-25 | 10.56 | $10.55 | 405438 |
| 2025-06-24 | 10.58 | $10.60 | 47200 |
| 2025-06-23 | 10.59 | $10.59 | 169760 |
| 2025-06-20 | 10.61 | $10.57 | 267323 |
| 2025-06-18 | 10.63 | $10.59 | 8600 |
| 2025-06-17 | 10.66 | $10.58 | 200500 |
| 2025-06-16 | 10.69 | $10.60 | 72700 |
| 2025-06-13 | 10.73 | $10.58 | 62189 |
| 2025-06-12 | 10.77 | $10.61 | 288474 |
| 2025-06-11 | 10.82 | $10.60 | 118826 |
| 2025-06-10 | 10.88 | $10.60 | 836170 |
| 2025-06-09 | 10.94 | $10.62 | 194906 |
| 2025-06-06 | 11.02 | $10.67 | 617800 |
| 2025-06-05 | 11.09 | $10.65 | 4.0M |
| 2025-06-04 | 11.18 | $11.11 | 114700 |
| 2025-06-03 | 11.19 | $11.11 | 52320 |
| 2025-06-02 | 11.20 | $11.20 | 164435 |
| 2025-05-30 | 11.19 | $11.09 | 71696 |
| 2025-05-29 | 11.21 | $11.11 | 54533 |
| 2025-05-28 | 11.22 | $11.10 | 56420 |
| 2025-05-27 | 11.23 | $11.20 | 57735 |
| 2025-05-23 | 11.22 | $11.20 | 561213 |
| 2025-05-22 | 11.22 | $11.10 | 8838 |
| 2025-05-21 | 11.23 | $11.06 | 109200 |
| 2025-05-20 | 11.25 | $11.10 | 128241 |
| 2025-05-19 | 11.27 | $11.08 | 52911 |
| 2025-05-16 | 11.29 | $11.26 | 28100 |
| 2025-05-15 | 11.28 | $11.35 | 55400 |
| 2025-05-14 | 11.24 | $11.48 | 157628 |
| 2025-05-13 | 11.17 | $11.11 | 107119 |
| 2025-05-12 | 11.17 | $11.26 | 74017 |
| 2025-05-09 | 11.13 | $11.14 | 65448 |
| 2025-05-08 | 11.11 | $11.16 | 13881 |
| 2025-05-07 | 11.09 | $11.12 | 139900 |
| 2025-05-06 | 11.06 | $11.03 | 90445 |
| 2025-05-05 | 11.05 | $11.11 | 28679 |
| 2025-05-02 | 11.03 | $11.22 | 44500 |
| 2025-05-01 | 10.97 | $11.15 | 488544 |
| 2025-04-30 | 10.92 | $11.05 | 820736 |
| 2025-04-29 | 10.88 | $11.08 | 303561 |
| 2025-04-28 | 10.83 | $10.91 | 78100 |
| 2025-04-25 | 10.81 | $10.85 | 17500 |
| 2025-04-24 | 10.79 | $10.84 | 115700 |
| 2025-04-23 | 10.78 | $10.80 | 11483 |
| 2025-04-22 | 10.77 | $10.82 | 10528 |
| 2025-04-21 | 10.75 | $10.70 | 222 |
| 2025-04-17 | 10.76 | $10.75 | — |
| 2025-04-16 | 10.76 | $10.75 | 400 |
| 2025-04-15 | 10.75 | $10.71 | — |
| 2025-04-14 | 10.76 | $10.71 | — |
| 2025-04-11 | 10.76 | $10.71 | 1102 |
| 2025-04-10 | 10.77 | $10.70 | 2100 |
| 2025-04-09 | 10.77 | $10.74 | 11308 |
| 2025-04-08 | 10.77 | $10.71 | 600 |
| 2025-04-07 | 10.78 | $10.95 | 2100 |
| 2025-04-04 | 10.73 | $10.62 | 18308 |
| 2025-04-03 | 10.75 | $10.69 | 36208 |
| 2025-04-02 | 10.75 | $10.80 | 99238 |
| 2025-04-01 | 10.74 | $10.62 | 11600 |
| 2025-03-31 | 10.75 | $10.79 | 1520 |
| 2025-03-28 | 10.73 | $10.75 | 3906 |
| 2025-03-27 | 10.72 | $10.77 | 148803 |
| 2025-03-26 | 10.70 | $10.78 | 123913 |
| 2025-03-25 | 10.68 | $10.65 | 730 |
| 2025-03-24 | 10.68 | $10.68 | 327 |
| 2025-03-21 | 10.67 | $10.68 | 703 |
| 2025-03-20 | 10.66 | $10.68 | 200 |
| 2025-03-19 | 10.65 | $10.68 | 12027 |
| 2025-03-18 | 10.64 | $10.69 | 46124 |
| 2025-03-17 | 10.62 | $10.61 | 8135 |
| 2025-03-14 | 10.61 | $10.62 | 1733 |
| 2025-03-13 | 10.60 | $10.57 | 10500 |
| 2025-03-12 | 10.60 | $10.61 | 500 |
| 2025-03-11 | 10.60 | $10.60 | 7300 |
| 2025-03-10 | 10.59 | $10.61 | 27300 |
| 2025-03-07 | 10.58 | $10.57 | 20100 |
| 2025-03-06 | 10.57 | $10.57 | — |
| 2025-03-05 | 10.57 | $10.57 | 1600 |
| 2025-03-04 | 10.56 | $10.60 | 26500 |
| 2025-03-03 | 10.54 | $10.55 | 161821 |
| 2025-02-28 | 10.54 | $10.52 | 22900 |
| 2025-02-27 | 10.53 | $10.57 | 2515 |
| 2025-02-26 | 10.52 | $10.56 | 9500 |
| 2025-02-25 | 10.51 | $10.54 | 4923 |
| 2025-02-24 | 10.50 | $10.56 | 6349 |
| 2025-02-21 | 10.48 | $10.56 | 67423 |
| 2025-02-20 | 10.45 | $10.46 | 203198 |
| 2025-02-19 | 10.45 | $10.37 | 273100 |
| 2025-02-18 | 10.46 | $10.41 | 528 |
| 2025-02-14 | 10.47 | $10.50 | — |
| 2025-02-13 | 10.46 | $10.50 | — |
| 2025-02-12 | 10.45 | $10.50 | — |
| 2025-02-11 | 10.43 | $10.50 | — |
| 2025-02-10 | 10.41 | $10.50 | 12400 |
| 2025-02-07 | 10.39 | $10.41 | 7032 |
| 2025-02-06 | 10.39 | $10.38 | 1100 |
| 2025-02-05 | 10.39 | $10.42 | 4400 |
| 2025-02-04 | 10.38 | $10.38 | — |
| 2025-02-03 | 10.38 | $10.38 | 439 |
| 2025-01-31 | 10.38 | $10.40 | 206 |
| 2025-01-30 | 10.37 | $10.38 | — |
| 2025-01-29 | 10.37 | $10.38 | 31600 |
| 2025-01-28 | 10.37 | $10.35 | 128 |
| 2025-01-27 | 10.37 | $10.31 | 2400 |
| 2025-01-24 | 10.38 | $10.35 | 3541 |
| 2025-01-23 | 10.39 | $10.32 | 2500 |
| 2025-01-22 | 10.40 | $10.30 | 37688 |
| 2025-01-21 | 10.42 | $10.32 | 2726 |
| 2025-01-17 | 10.43 | $10.44 | — |
| 2025-01-16 | 10.43 | $10.44 | 226 |
| 2025-01-15 | 10.42 | $10.45 | 200 |
| 2025-01-14 | 10.41 | $10.52 | 200 |
| 2025-01-13 | 10.38 | $10.36 | 200 |
| 2025-01-10 | 10.38 | $10.33 | 1019 |
| 2025-01-08 | 10.39 | $10.38 | 535 |
| 2025-01-07 | 10.39 | $10.40 | 11994 |
| 2025-01-06 | 10.38 | $10.53 | 1515 |
| 2025-01-03 | 10.35 | $10.30 | 334 |
| 2025-01-02 | 10.36 | $10.30 | 608 |
| 2024-12-31 | 10.36 | $10.30 | 449 |
| 2024-12-30 | 10.37 | $10.30 | 3872 |
| 2024-12-27 | 10.38 | $10.31 | 17141 |
| 2024-12-26 | 10.39 | $10.37 | 51129 |
| 2024-12-24 | 10.39 | $10.26 | — |
| 2024-12-23 | 10.42 | $10.26 | 418 |
| 2024-12-20 | 10.44 | $10.28 | 13800 |
| 2024-12-19 | 10.47 | $10.35 | 712 |
| 2024-12-18 | 10.48 | $10.53 | 4887 |
| 2024-12-17 | 10.46 | $10.37 | 3902 |
| 2024-12-16 | 10.46 | $10.41 | 1127 |
| 2024-12-13 | 10.46 | $10.50 | — |
| 2024-12-12 | 10.44 | $10.50 | 5130 |
| 2024-12-11 | 10.41 | $10.44 | 9049 |
| 2024-12-10 | 10.39 | $10.39 | — |
| 2024-12-09 | 10.38 | $10.39 | 57600 |
| 2024-12-06 | 10.37 | $10.37 | 6500 |
| 2024-12-05 | 10.35 | $10.40 | 3313 |
| 2024-12-04 | 10.33 | $10.37 | 210500 |
| 2024-12-03 | 10.31 | $10.35 | 136843 |
| 2024-12-02 | 10.29 | $10.37 | 49227 |
| 2024-11-29 | 10.27 | $10.39 | 65320 |
| 2024-11-27 | 10.23 | $10.33 | 195911 |
| 2024-11-26 | 10.20 | $10.30 | 240341 |
| 2024-11-25 | 10.18 | $10.32 | 844403 |
| 2024-11-22 | 10.14 | $10.30 | 186700 |
| 2024-11-21 | 10.10 | $10.20 | 126712 |
| 2024-11-20 | 10.08 | $10.15 | 687801 |
| 2024-11-19 | 10.06 | $10.07 | 135100 |
| 2024-11-18 | 10.06 | $10.05 | — |
| 2024-11-15 | 10.06 | $10.05 | — |
| 2024-11-14 | 10.06 | $10.05 | 162900 |
| 2024-11-13 | 10.06 | $10.06 | — |
| 2024-11-12 | 10.06 | $10.06 | — |
| 2024-11-11 | 10.06 | $10.06 | — |
| 2024-11-08 | 10.06 | $10.06 | — |
| 2024-11-07 | 10.05 | $10.06 | — |
| 2024-11-06 | 10.05 | $10.06 | 67639 |
| 2024-11-05 | 10.05 | $10.04 | — |
| 2024-11-04 | 10.05 | $10.04 | — |
| 2024-11-01 | 10.05 | $10.04 | — |
| 2024-10-31 | 10.05 | $10.04 | 62657 |
| 2024-10-30 | 10.05 | $10.06 | 62700 |
| 2024-10-29 | 10.05 | $10.05 | 23900 |
| 2024-10-28 | 10.05 | $10.05 | 117642 |
| 2024-10-25 | 10.05 | $10.06 | — |
| 2024-10-24 | 10.04 | $10.06 | 463501 |
| 2024-10-23 | 10.04 | $10.05 | 2312 |
| 2024-10-22 | 10.04 | $10.05 | — |
| 2024-10-21 | 10.03 | $10.05 | 600 |
| 2024-10-18 | 10.03 | $10.05 | 3438 |
| 2024-10-17 | 10.02 | $10.02 | — |
| 2024-10-16 | 10.02 | $10.02 | — |
| 2024-10-15 | 10.02 | $10.02 | — |
| 2024-10-14 | 10.02 | $10.02 | 1300 |
| 2024-10-11 | 10.03 | $10.01 | 7232 |
| 2024-10-10 | 10.03 | $10.03 | 1.3M |
| 2024-10-09 | 10.03 | $10.04 | 64606 |
| 2024-10-08 | 10.02 | $10.03 | 96034 |
| 2024-10-07 | 10.02 | $10.02 | 116 |
| 2024-10-04 | 10.02 | $10.03 | — |
| 2024-10-03 | 10.02 | $10.03 | 513 |
| 2024-10-02 | 10.02 | $10.03 | 157000 |
| 2024-10-01 | 10.02 | $10.02 | 100 |
| 2024-09-30 | 10.02 | $10.02 | 50700 |
| 2024-09-27 | 10.01 | $10.01 | 95300 |
| 2024-09-26 | 10.02 | $10.01 | 135206 |
| 2024-09-25 | 10.02 | $10.01 | 19442 |
| 2024-09-24 | 10.02 | $10.02 | 7249 |
| 2024-09-23 | 10.02 | $10.02 | 99741 |
| 2024-09-20 | 10.02 | $10.02 | 10219 |
| 2024-09-19 | 10.02 | $10.02 | 3238 |
| 2024-09-18 | 10.02 | $10.02 | — |
| 2024-09-17 | 10.01 | $10.02 | — |
| 2024-09-16 | 10.01 | $10.02 | 3000 |
| 2024-09-13 | 10.01 | $10.02 | — |
| 2024-09-12 | 10.01 | $10.02 | 601 |
| 2024-09-11 | 10.01 | $10.01 | 233300 |
| 2024-09-10 | 10.01 | $10.02 | 50018 |
| 2024-09-09 | 10.01 | $10.02 | 50074 |
| 2024-09-06 | 10.00 | $10.01 | 117800 |
| 2024-09-05 | 10.00 | $10.00 | 42522 |
| 2024-09-04 | 10.01 | $9.99 | — |
| 2024-09-03 | 10.01 | $9.99 | 58600 |
| 2024-08-30 | 10.02 | $10.01 | — |
| 2024-08-29 | 10.02 | $10.01 | 18400 |
| 2024-08-28 | 10.02 | $10.01 | 2100 |
| 2024-08-27 | 10.02 | $10.02 | 84600 |
| 2024-08-26 | 10.02 | $10.02 | 312751 |
| 2024-08-23 | 10.02 | $10.02 | 202 |
| 2024-08-22 | 10.02 | $10.02 | — |
| 2024-08-21 | 10.02 | $10.02 | 356 |
| 2024-08-20 | 10.02 | $10.02 | 228 |
| 2024-08-19 | 10.02 | $10.02 | 100 |
| 2024-08-16 | 10.03 | $10.02 | 26000 |
| 2024-08-15 | 10.03 | $10.02 | 540300 |
| 2024-08-14 | 10.03 | $10.03 | 22600 |
| 2024-08-13 | 10.03 | $10.03 | 2219 |
| 2024-08-12 | 10.03 | $10.03 | 16322 |
| 2024-08-09 | 10.02 | $10.03 | 66339 |
| 2024-08-08 | 10.02 | $10.03 | 137700 |
| 2024-08-07 | 10.02 | $10.02 | 179107 |
| 2024-08-06 | 10.02 | $10.03 | 110 |
| 2024-08-05 | 10.02 | $10.03 | 2511 |
| 2024-08-02 | 10.02 | $10.03 | 135 |
| 2024-08-01 | 10.02 | $10.01 | — |
| 2024-07-31 | 10.02 | $10.01 | 160605 |
| 2024-07-30 | 10.02 | $10.02 | 150300 |
| 2024-07-29 | 10.02 | $10.03 | 643 |
| 2024-07-26 | 10.02 | $10.02 | 15500 |
| 2024-07-25 | 10.02 | $10.02 | — |
| 2024-07-24 | 10.02 | $10.02 | 200 |
| 2024-07-23 | 10.02 | $10.03 | 4900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.88
2026-07-17
Close Price
$10.86
Vol: 553924
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.00
Average
10.55
Maximum
11.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.88 | $10.86 | 553924 |
| 2026-07-16 | 10.88 | $10.85 | 855321 |
| 2026-07-15 | 10.89 | $10.85 | 10.1M |
| 2026-07-14 | 10.90 | $10.87 | 117800 |
| 2026-07-13 | 10.91 | $10.88 | 70325 |
| 2026-07-10 | 10.91 | $10.88 | 71648 |
| 2026-07-09 | 10.92 | $10.88 | 65754 |
| 2026-07-08 | 10.92 | $10.90 | 99900 |
| 2026-07-07 | 10.92 | $10.90 | 492600 |
| 2026-07-06 | 10.92 | $10.94 | 89300 |
| 2026-07-02 | 10.91 | $10.93 | 243718 |
| 2026-07-01 | 10.89 | $10.90 | 786912 |
| 2026-06-30 | 10.88 | $10.89 | 358330 |
| 2026-06-29 | 10.87 | $10.90 | 760300 |
| 2026-06-26 | 10.86 | $10.87 | 1.1M |
| 2026-06-25 | 10.85 | $10.88 | 15100 |
| 2026-06-24 | 10.84 | $10.88 | 160800 |
| 2026-06-23 | 10.82 | $10.83 | 125142 |
| 2026-06-22 | 10.82 | $10.83 | 71839 |
| 2026-06-18 | 10.81 | $10.81 | 30600 |
| 2026-06-17 | 10.81 | $10.81 | 500 |
| 2026-06-16 | 10.81 | $10.81 | 9100 |
| 2026-06-15 | 10.81 | $10.81 | 1618 |
| 2026-06-12 | 10.81 | $10.81 | 56000 |
| 2026-06-11 | 10.81 | $10.81 | 19043 |
| 2026-06-10 | 10.81 | $10.80 | 705 |
| 2026-06-09 | 10.81 | $10.81 | 104200 |
| 2026-06-08 | 10.81 | $10.81 | 3046 |
| 2026-06-05 | 10.81 | $10.80 | 26131 |
| 2026-06-04 | 10.81 | $10.81 | 200 |
| 2026-06-03 | 10.80 | $10.81 | 102744 |
| 2026-06-02 | 10.80 | $10.81 | 2600 |
| 2026-06-01 | 10.80 | $10.81 | 2000 |
| 2026-05-29 | 10.79 | $10.81 | 349154 |
| 2026-05-28 | 10.79 | $10.81 | 8300 |
| 2026-05-27 | 10.78 | $10.78 | 3953 |
| 2026-05-26 | 10.78 | $10.78 | 6900 |
| 2026-05-22 | 10.78 | $10.78 | 4100 |
| 2026-05-21 | 10.78 | $10.77 | 9100 |
| 2026-05-20 | 10.78 | $10.78 | 3235 |
| 2026-05-19 | 10.78 | $10.77 | 4224 |
| 2026-05-18 | 10.79 | $10.77 | 2406 |
| 2026-05-15 | 10.79 | $10.78 | 2000 |
| 2026-05-14 | 10.79 | $10.77 | 4400 |
| 2026-05-13 | 10.80 | $10.78 | 1914 |
| 2026-05-12 | 10.80 | $10.78 | 25100 |
| 2026-05-11 | 10.81 | $10.80 | 18849 |
| 2026-05-08 | 10.80 | $10.78 | 13204 |
| 2026-05-07 | 10.81 | $10.81 | 126823 |
| 2026-05-06 | 10.80 | $10.81 | 424939 |
| 2026-05-05 | 10.79 | $10.78 | 303316 |
| 2026-05-04 | 10.79 | $10.78 | 2000 |
| 2026-05-01 | 10.79 | $10.78 | 3500 |
| 2026-04-30 | 10.79 | $10.80 | 4705 |
| 2026-04-29 | 10.78 | $10.78 | 340600 |
| 2026-04-28 | 10.78 | $10.79 | 2.9M |
| 2026-04-27 | 10.77 | $10.78 | 455307 |
| 2026-04-24 | 10.76 | $10.76 | 34915 |
| 2026-04-23 | 10.76 | $10.75 | 614280 |
| 2026-04-22 | 10.76 | $10.74 | 787389 |
| 2026-04-21 | 10.76 | $10.75 | 1.3M |
| 2026-04-20 | 10.76 | $10.72 | 11326 |
| 2026-04-17 | 10.76 | $10.79 | 5441 |
| 2026-04-16 | 10.75 | $10.73 | 5700 |
| 2026-04-15 | 10.75 | $10.74 | 3035 |
| 2026-04-14 | 10.75 | $10.77 | 4802 |
| 2026-04-13 | 10.73 | $10.81 | 26800 |
| 2026-04-10 | 10.70 | $10.70 | 21260 |
| 2026-04-09 | 10.70 | $10.70 | 4625 |
| 2026-04-08 | 10.70 | $10.71 | 300 |
| 2026-04-07 | 10.69 | $10.71 | 61100 |
| 2026-04-06 | 10.68 | $10.70 | 494743 |
| 2026-04-02 | 10.68 | $10.67 | 16194 |
| 2026-04-01 | 10.68 | $10.66 | 1600 |
| 2026-03-31 | 10.68 | $10.68 | 700 |
| 2026-03-30 | 10.68 | $10.65 | 33800 |
| 2026-03-27 | 10.69 | $10.68 | 12600 |
| 2026-03-26 | 10.69 | $10.69 | 400 |
| 2026-03-25 | 10.69 | $10.69 | 449 |
| 2026-03-24 | 10.68 | $10.70 | 2809 |
| 2026-03-23 | 10.68 | $10.70 | 33936 |
| 2026-03-20 | 10.66 | $10.70 | 17200 |
| 2026-03-19 | 10.65 | $10.67 | 10823 |
| 2026-03-18 | 10.65 | $10.66 | 10419 |
| 2026-03-17 | 10.64 | $10.65 | 30118 |
| 2026-03-16 | 10.64 | $10.63 | 8244 |
| 2026-03-13 | 10.64 | $10.64 | 3100 |
| 2026-03-12 | 10.64 | $10.63 | 6920 |
| 2026-03-11 | 10.65 | $10.63 | 21644 |
| 2026-03-10 | 10.65 | $10.65 | 36500 |
| 2026-03-09 | 10.65 | $10.67 | 38617 |
| 2026-03-06 | 10.65 | $10.65 | 7000 |
| 2026-03-05 | 10.65 | $10.67 | 4442 |
| 2026-03-04 | 10.64 | $10.66 | 7336 |
| 2026-03-03 | 10.63 | $10.65 | 27308 |
| 2026-03-02 | 10.63 | $10.65 | 11900 |
| 2026-02-27 | 10.63 | $10.64 | 21949 |
| 2026-02-26 | 10.62 | $10.63 | 5348 |
| 2026-02-25 | 10.63 | $10.64 | 2906 |
| 2026-02-24 | 10.62 | $10.62 | 4406 |
| 2026-02-23 | 10.63 | $10.62 | 5126 |
| 2026-02-20 | 10.63 | $10.63 | 8900 |
| 2026-02-19 | 10.64 | $10.62 | 36400 |
| 2026-02-18 | 10.64 | $10.64 | 3300 |
| 2026-02-17 | 10.65 | $10.63 | 124716 |
| 2026-02-13 | 10.65 | $10.65 | 6500 |
| 2026-02-12 | 10.66 | $10.66 | 20703 |
| 2026-02-11 | 10.65 | $10.65 | 23230 |
| 2026-02-10 | 10.66 | $10.62 | 55435 |
| 2026-02-09 | 10.67 | $10.70 | 1.8M |
| 2026-02-06 | 10.66 | $10.67 | 17700 |
| 2026-02-05 | 10.65 | $10.63 | 12200 |
| 2026-02-04 | 10.66 | $10.62 | 37900 |
| 2026-02-03 | 10.68 | $10.64 | 542601 |
| 2026-02-02 | 10.68 | $10.67 | 16200 |
| 2026-01-30 | 10.69 | $10.66 | 14514 |
| 2026-01-29 | 10.69 | $10.68 | 35230 |
| 2026-01-28 | 10.69 | $10.68 | 5600 |
| 2026-01-27 | 10.69 | $10.68 | 1.5M |
| 2026-01-26 | 10.69 | $10.67 | 1.9M |
| 2026-01-23 | 10.69 | $10.68 | 2.0M |
| 2026-01-22 | 10.68 | $10.67 | 356400 |
| 2026-01-21 | 10.68 | $10.67 | 4.6M |
| 2026-01-20 | 10.68 | $10.67 | 51702 |
| 2026-01-16 | 10.68 | $10.68 | 40743 |
| 2026-01-15 | 10.67 | $10.67 | 43200 |
| 2026-01-14 | 10.67 | $10.67 | 57600 |
| 2026-01-13 | 10.66 | $10.68 | 460528 |
| 2026-01-12 | 10.65 | $10.67 | 128100 |
| 2026-01-09 | 10.64 | $10.65 | 15900 |
| 2026-01-08 | 10.64 | $10.65 | 9231 |
| 2026-01-07 | 10.63 | $10.64 | 194825 |
| 2026-01-06 | 10.62 | $10.64 | 17221 |
| 2026-01-05 | 10.61 | $10.63 | 4700 |
| 2026-01-02 | 10.61 | $10.61 | 2716 |
| 2025-12-31 | 10.61 | $10.63 | 4231 |
| 2025-12-30 | 10.60 | $10.63 | 782500 |
| 2025-12-29 | 10.59 | $10.61 | 2642 |
| 2025-12-26 | 10.58 | $10.60 | 8400 |
| 2025-12-24 | 10.58 | $10.60 | 4300 |
| 2025-12-23 | 10.57 | $10.58 | 6600 |
| 2025-12-22 | 10.57 | $10.59 | 21299 |
| 2025-12-19 | 10.57 | $10.60 | 13808 |
| 2025-12-18 | 10.56 | $10.59 | 4200 |
| 2025-12-17 | 10.56 | $10.58 | 298600 |
| 2025-12-16 | 10.56 | $10.57 | 1200 |
| 2025-12-15 | 10.56 | $10.57 | 67324 |
| 2025-12-12 | 10.56 | $10.57 | 196931 |
| 2025-12-11 | 10.57 | $10.56 | 201700 |
| 2025-12-10 | 10.57 | $10.57 | 287333 |
| 2025-12-09 | 10.58 | $10.59 | 57000 |
| 2025-12-08 | 10.59 | $10.60 | 76000 |
| 2025-12-05 | 10.59 | $10.59 | 2000 |
| 2025-12-04 | 10.60 | $10.59 | 58039 |
| 2025-12-03 | 10.60 | $10.60 | 64302 |
| 2025-12-02 | 10.61 | $10.62 | 191000 |
| 2025-12-01 | 10.61 | $10.63 | 91438 |
| 2025-11-28 | 10.62 | $10.64 | 3100 |
| 2025-11-26 | 10.61 | $10.63 | 25326 |
| 2025-11-25 | 10.62 | $10.63 | 9100 |
| 2025-11-24 | 10.62 | $10.63 | 67000 |
| 2025-11-21 | 10.62 | $10.63 | 184000 |
| 2025-11-20 | 10.63 | $10.63 | 89120 |
| 2025-11-19 | 10.63 | $10.63 | 5214 |
| 2025-11-18 | 10.64 | $10.65 | 509900 |
| 2025-11-17 | 10.65 | $10.64 | 52700 |
| 2025-11-14 | 10.65 | $10.62 | 324347 |
| 2025-11-13 | 10.67 | $10.69 | 111300 |
| 2025-11-12 | 10.67 | $10.65 | 49700 |
| 2025-11-11 | 10.68 | $10.66 | 12500 |
| 2025-11-10 | 10.69 | $10.66 | 26940 |
| 2025-11-07 | 10.70 | $10.66 | 53817 |
| 2025-11-06 | 10.72 | $10.69 | 320737 |
| 2025-11-05 | 10.72 | $10.71 | 18548 |
| 2025-11-04 | 10.73 | $10.64 | 52800 |
| 2025-11-03 | 10.75 | $10.67 | 3340 |
| 2025-10-31 | 10.78 | $10.71 | 22110 |
| 2025-10-30 | 10.79 | $10.75 | 8926 |
| 2025-10-29 | 10.79 | $10.75 | 5523 |
| 2025-10-28 | 10.80 | $10.74 | 16900 |
| 2025-10-27 | 10.80 | $10.80 | 156900 |
| 2025-10-24 | 10.79 | $10.73 | 28000 |
| 2025-10-23 | 10.80 | $10.62 | 53697 |
| 2025-10-22 | 10.84 | $10.80 | 279800 |
| 2025-10-21 | 10.83 | $10.80 | 189133 |
| 2025-10-20 | 10.81 | $10.77 | 254842 |
| 2025-10-17 | 10.80 | $10.80 | 188294 |
| 2025-10-16 | 10.78 | $10.84 | 322483 |
| 2025-10-15 | 10.74 | $10.76 | 82800 |
| 2025-10-14 | 10.72 | $10.80 | 143600 |
| 2025-10-13 | 10.68 | $10.77 | 152209 |
| 2025-10-10 | 10.63 | $10.71 | 382738 |
| 2025-10-09 | 10.60 | $10.77 | 458800 |
| 2025-10-08 | 10.54 | $10.61 | 263627 |
| 2025-10-07 | 10.51 | $10.53 | 51300 |
| 2025-10-06 | 10.50 | $10.52 | 191200 |
| 2025-10-03 | 10.50 | $10.49 | 97700 |
| 2025-10-02 | 10.51 | $10.49 | 95355 |
| 2025-10-01 | 10.51 | $10.50 | 58323 |
| 2025-09-30 | 10.52 | $10.48 | 84577 |
| 2025-09-29 | 10.53 | $10.51 | 241326 |
| 2025-09-26 | 10.53 | $10.54 | 160500 |
| 2025-09-25 | 10.53 | $10.56 | 1.3M |
| 2025-09-24 | 10.52 | $10.55 | 201543 |
| 2025-09-23 | 10.51 | $10.52 | 76752 |
| 2025-09-22 | 10.51 | $10.49 | 32457 |
| 2025-09-19 | 10.51 | $10.53 | 48000 |
| 2025-09-18 | 10.51 | $10.52 | 146900 |
| 2025-09-17 | 10.51 | $10.50 | 16149 |
| 2025-09-16 | 10.51 | $10.52 | 21300 |
| 2025-09-15 | 10.51 | $10.50 | 32112 |
| 2025-09-12 | 10.52 | $10.50 | 39877 |
| 2025-09-11 | 10.52 | $10.50 | 97000 |
| 2025-09-10 | 10.53 | $10.52 | 13400 |
| 2025-09-09 | 10.54 | $10.54 | 31516 |
| 2025-09-08 | 10.53 | $10.51 | 38807 |
| 2025-09-05 | 10.54 | $10.51 | 24349 |
| 2025-09-04 | 10.55 | $10.52 | 22300 |
| 2025-09-03 | 10.56 | $10.55 | 20300 |
| 2025-09-02 | 10.56 | $10.54 | 75500 |
| 2025-08-29 | 10.57 | $10.54 | 39400 |
| 2025-08-28 | 10.57 | $10.57 | 4200 |
| 2025-08-27 | 10.57 | $10.58 | 5800 |
| 2025-08-26 | 10.56 | $10.56 | 1200 |
| 2025-08-25 | 10.55 | $10.54 | 14900 |
| 2025-08-22 | 10.56 | $10.55 | 159500 |
| 2025-08-21 | 10.56 | $10.55 | 36402 |
| 2025-08-20 | 10.55 | $10.54 | 238637 |
| 2025-08-19 | 10.56 | $10.54 | 37800 |
| 2025-08-18 | 10.56 | $10.54 | 1300 |
| 2025-08-15 | 10.56 | $10.54 | 10100 |
| 2025-08-14 | 10.56 | $10.55 | 10500 |
| 2025-08-13 | 10.56 | $10.58 | 1900 |
| 2025-08-12 | 10.55 | $10.54 | 1800 |
| 2025-08-11 | 10.55 | $10.52 | 22831 |
| 2025-08-08 | 10.56 | $10.54 | 30200 |
| 2025-08-07 | 10.56 | $10.55 | 29004 |
| 2025-08-06 | 10.56 | $10.55 | 29400 |
| 2025-08-05 | 10.56 | $10.58 | 819 |
| 2025-08-04 | 10.55 | $10.56 | 169023 |
| 2025-08-01 | 10.54 | $10.56 | 10900 |
| 2025-07-31 | 10.53 | $10.54 | 56659 |
| 2025-07-30 | 10.52 | $10.52 | 8000 |
| 2025-07-29 | 10.53 | $10.53 | 48023 |
| 2025-07-28 | 10.52 | $10.53 | 1130 |
| 2025-07-25 | 10.52 | $10.53 | 31000 |
| 2025-07-24 | 10.52 | $10.55 | 2809 |
| 2025-07-23 | 10.51 | $10.53 | 2300 |
| 2025-07-22 | 10.51 | $10.53 | 5851 |
| 2025-07-21 | 10.51 | $10.52 | 37241 |
| 2025-07-18 | 10.51 | $10.53 | 17700 |
| 2025-07-17 | 10.51 | $10.53 | 24825 |
| 2025-07-16 | 10.51 | $10.56 | 26486 |
| 2025-07-15 | 10.50 | $10.53 | 11500 |
| 2025-07-14 | 10.49 | $10.54 | 42700 |
| 2025-07-11 | 10.49 | $10.54 | 66143 |
| 2025-07-10 | 10.48 | $10.55 | 51400 |
| 2025-07-09 | 10.48 | $10.54 | 435851 |
| 2025-07-08 | 10.47 | $10.54 | 45418 |
| 2025-07-07 | 10.47 | $10.54 | 18700 |
| 2025-07-03 | 10.47 | $10.59 | 16500 |
| 2025-07-02 | 10.45 | $10.56 | 302923 |
| 2025-07-01 | 10.44 | $10.53 | 136600 |
| 2025-06-30 | 10.44 | $10.52 | 201300 |
| 2025-06-27 | 10.45 | $10.51 | 113100 |
| 2025-06-26 | 10.46 | $10.53 | 238839 |
| 2025-06-25 | 10.47 | $10.55 | 405438 |
| 2025-06-24 | 10.48 | $10.60 | 47200 |
| 2025-06-23 | 10.48 | $10.59 | 169760 |
| 2025-06-20 | 10.49 | $10.57 | 267323 |
| 2025-06-18 | 10.50 | $10.59 | 8600 |
| 2025-06-17 | 10.52 | $10.58 | 200500 |
| 2025-06-16 | 10.55 | $10.60 | 72700 |
| 2025-06-13 | 10.58 | $10.58 | 62189 |
| 2025-06-12 | 10.62 | $10.61 | 288474 |
| 2025-06-11 | 10.67 | $10.60 | 118826 |
| 2025-06-10 | 10.73 | $10.60 | 836170 |
| 2025-06-09 | 10.82 | $10.62 | 194906 |
| 2025-06-06 | 10.91 | $10.67 | 617800 |
| 2025-06-05 | 11.01 | $10.65 | 4.0M |
| 2025-06-04 | 11.14 | $11.11 | 114700 |
| 2025-06-03 | 11.15 | $11.11 | 52320 |
| 2025-06-02 | 11.16 | $11.20 | 164435 |
| 2025-05-30 | 11.15 | $11.09 | 71696 |
| 2025-05-29 | 11.17 | $11.11 | 54533 |
| 2025-05-28 | 11.19 | $11.10 | 56420 |
| 2025-05-27 | 11.21 | $11.20 | 57735 |
| 2025-05-23 | 11.21 | $11.20 | 561213 |
| 2025-05-22 | 11.20 | $11.10 | 8838 |
| 2025-05-21 | 11.22 | $11.06 | 109200 |
| 2025-05-20 | 11.26 | $11.10 | 128241 |
| 2025-05-19 | 11.30 | $11.08 | 52911 |
| 2025-05-16 | 11.34 | $11.26 | 28100 |
| 2025-05-15 | 11.34 | $11.35 | 55400 |
| 2025-05-14 | 11.30 | $11.48 | 157628 |
| 2025-05-13 | 11.21 | $11.11 | 107119 |
| 2025-05-12 | 11.22 | $11.26 | 74017 |
| 2025-05-09 | 11.18 | $11.14 | 65448 |
| 2025-05-08 | 11.16 | $11.16 | 13881 |
| 2025-05-07 | 11.14 | $11.12 | 139900 |
| 2025-05-06 | 11.12 | $11.03 | 90445 |
| 2025-05-05 | 11.12 | $11.11 | 28679 |
| 2025-05-02 | 11.09 | $11.22 | 44500 |
| 2025-05-01 | 11.02 | $11.15 | 488544 |
| 2025-04-30 | 10.96 | $11.05 | 820736 |
| 2025-04-29 | 10.91 | $11.08 | 303561 |
| 2025-04-28 | 10.84 | $10.91 | 78100 |
| 2025-04-25 | 10.81 | $10.85 | 17500 |
| 2025-04-24 | 10.79 | $10.84 | 115700 |
| 2025-04-23 | 10.77 | $10.80 | 11483 |
| 2025-04-22 | 10.76 | $10.82 | 10528 |
| 2025-04-21 | 10.73 | $10.70 | 222 |
| 2025-04-17 | 10.74 | $10.75 | — |
| 2025-04-16 | 10.74 | $10.75 | 400 |
| 2025-04-15 | 10.74 | $10.71 | — |
| 2025-04-14 | 10.74 | $10.71 | — |
| 2025-04-11 | 10.75 | $10.71 | 1102 |
| 2025-04-10 | 10.76 | $10.70 | 2100 |
| 2025-04-09 | 10.77 | $10.74 | 11308 |
| 2025-04-08 | 10.78 | $10.71 | 600 |
| 2025-04-07 | 10.79 | $10.95 | 2100 |
| 2025-04-04 | 10.72 | $10.62 | 18308 |
| 2025-04-03 | 10.75 | $10.69 | 36208 |
| 2025-04-02 | 10.76 | $10.80 | 99238 |
| 2025-04-01 | 10.74 | $10.62 | 11600 |
| 2025-03-31 | 10.77 | $10.79 | 1520 |
| 2025-03-28 | 10.75 | $10.75 | 3906 |
| 2025-03-27 | 10.74 | $10.77 | 148803 |
| 2025-03-26 | 10.72 | $10.78 | 123913 |
| 2025-03-25 | 10.69 | $10.65 | 730 |
| 2025-03-24 | 10.69 | $10.68 | 327 |
| 2025-03-21 | 10.68 | $10.68 | 703 |
| 2025-03-20 | 10.67 | $10.68 | 200 |
| 2025-03-19 | 10.66 | $10.68 | 12027 |
| 2025-03-18 | 10.65 | $10.69 | 46124 |
| 2025-03-17 | 10.62 | $10.61 | 8135 |
| 2025-03-14 | 10.62 | $10.62 | 1733 |
| 2025-03-13 | 10.61 | $10.57 | 10500 |
| 2025-03-12 | 10.62 | $10.61 | 500 |
| 2025-03-11 | 10.61 | $10.60 | 7300 |
| 2025-03-10 | 10.60 | $10.61 | 27300 |
| 2025-03-07 | 10.59 | $10.57 | 20100 |
| 2025-03-06 | 10.59 | $10.57 | — |
| 2025-03-05 | 10.58 | $10.57 | 1600 |
| 2025-03-04 | 10.58 | $10.60 | 26500 |
| 2025-03-03 | 10.56 | $10.55 | 161821 |
| 2025-02-28 | 10.55 | $10.52 | 22900 |
| 2025-02-27 | 10.55 | $10.57 | 2515 |
| 2025-02-26 | 10.54 | $10.56 | 9500 |
| 2025-02-25 | 10.52 | $10.54 | 4923 |
| 2025-02-24 | 10.51 | $10.56 | 6349 |
| 2025-02-21 | 10.49 | $10.56 | 67423 |
| 2025-02-20 | 10.46 | $10.46 | 203198 |
| 2025-02-19 | 10.45 | $10.37 | 273100 |
| 2025-02-18 | 10.47 | $10.41 | 528 |
| 2025-02-14 | 10.49 | $10.50 | — |
| 2025-02-13 | 10.47 | $10.50 | — |
| 2025-02-12 | 10.46 | $10.50 | — |
| 2025-02-11 | 10.44 | $10.50 | — |
| 2025-02-10 | 10.42 | $10.50 | 12400 |
| 2025-02-07 | 10.39 | $10.41 | 7032 |
| 2025-02-06 | 10.38 | $10.38 | 1100 |
| 2025-02-05 | 10.38 | $10.42 | 4400 |
| 2025-02-04 | 10.37 | $10.38 | — |
| 2025-02-03 | 10.36 | $10.38 | 439 |
| 2025-01-31 | 10.36 | $10.40 | 206 |
| 2025-01-30 | 10.35 | $10.38 | — |
| 2025-01-29 | 10.35 | $10.38 | 31600 |
| 2025-01-28 | 10.34 | $10.35 | 128 |
| 2025-01-27 | 10.34 | $10.31 | 2400 |
| 2025-01-24 | 10.36 | $10.35 | 3541 |
| 2025-01-23 | 10.36 | $10.32 | 2500 |
| 2025-01-22 | 10.38 | $10.30 | 37688 |
| 2025-01-21 | 10.41 | $10.32 | 2726 |
| 2025-01-17 | 10.43 | $10.44 | — |
| 2025-01-16 | 10.42 | $10.44 | 226 |
| 2025-01-15 | 10.41 | $10.45 | 200 |
| 2025-01-14 | 10.40 | $10.52 | 200 |
| 2025-01-13 | 10.36 | $10.36 | 200 |
| 2025-01-10 | 10.36 | $10.33 | 1019 |
| 2025-01-08 | 10.37 | $10.38 | 535 |
| 2025-01-07 | 10.37 | $10.40 | 11994 |
| 2025-01-06 | 10.36 | $10.53 | 1515 |
| 2025-01-03 | 10.31 | $10.30 | 334 |
| 2025-01-02 | 10.31 | $10.30 | 608 |
| 2024-12-31 | 10.32 | $10.30 | 449 |
| 2024-12-30 | 10.34 | $10.30 | 3872 |
| 2024-12-27 | 10.35 | $10.31 | 17141 |
| 2024-12-26 | 10.37 | $10.37 | 51129 |
| 2024-12-24 | 10.36 | $10.26 | — |
| 2024-12-23 | 10.40 | $10.26 | 418 |
| 2024-12-20 | 10.44 | $10.28 | 13800 |
| 2024-12-19 | 10.48 | $10.35 | 712 |
| 2024-12-18 | 10.50 | $10.53 | 4887 |
| 2024-12-17 | 10.48 | $10.37 | 3902 |
| 2024-12-16 | 10.49 | $10.41 | 1127 |
| 2024-12-13 | 10.50 | $10.50 | — |
| 2024-12-12 | 10.48 | $10.50 | 5130 |
| 2024-12-11 | 10.45 | $10.44 | 9049 |
| 2024-12-10 | 10.43 | $10.39 | — |
| 2024-12-09 | 10.43 | $10.39 | 57600 |
| 2024-12-06 | 10.42 | $10.37 | 6500 |
| 2024-12-05 | 10.41 | $10.40 | 3313 |
| 2024-12-04 | 10.39 | $10.37 | 210500 |
| 2024-12-03 | 10.37 | $10.35 | 136843 |
| 2024-12-02 | 10.35 | $10.37 | 49227 |
| 2024-11-29 | 10.33 | $10.39 | 65320 |
| 2024-11-27 | 10.28 | $10.33 | 195911 |
| 2024-11-26 | 10.25 | $10.30 | 240341 |
| 2024-11-25 | 10.22 | $10.32 | 844403 |
| 2024-11-22 | 10.17 | $10.30 | 186700 |
| 2024-11-21 | 10.12 | $10.20 | 126712 |
| 2024-11-20 | 10.08 | $10.15 | 687801 |
| 2024-11-19 | 10.06 | $10.07 | 135100 |
| 2024-11-18 | 10.06 | $10.05 | — |
| 2024-11-15 | 10.06 | $10.05 | — |
| 2024-11-14 | 10.06 | $10.05 | 162900 |
| 2024-11-13 | 10.06 | $10.06 | — |
| 2024-11-12 | 10.06 | $10.06 | — |
| 2024-11-11 | 10.06 | $10.06 | — |
| 2024-11-08 | 10.06 | $10.06 | — |
| 2024-11-07 | 10.06 | $10.06 | — |
| 2024-11-06 | 10.05 | $10.06 | 67639 |
| 2024-11-05 | 10.05 | $10.04 | — |
| 2024-11-04 | 10.05 | $10.04 | — |
| 2024-11-01 | 10.05 | $10.04 | — |
| 2024-10-31 | 10.06 | $10.04 | 62657 |
| 2024-10-30 | 10.06 | $10.06 | 62700 |
| 2024-10-29 | 10.06 | $10.05 | 23900 |
| 2024-10-28 | 10.06 | $10.05 | 117642 |
| 2024-10-25 | 10.05 | $10.06 | — |
| 2024-10-24 | 10.05 | $10.06 | 463501 |
| 2024-10-23 | 10.04 | $10.05 | 2312 |
| 2024-10-22 | 10.04 | $10.05 | — |
| 2024-10-21 | 10.04 | $10.05 | 600 |
| 2024-10-18 | 10.03 | $10.05 | 3438 |
| 2024-10-17 | 10.02 | $10.02 | — |
| 2024-10-16 | 10.02 | $10.02 | — |
| 2024-10-15 | 10.02 | $10.02 | — |
| 2024-10-14 | 10.03 | $10.02 | 1300 |
| 2024-10-11 | 10.03 | $10.01 | 7232 |
| 2024-10-10 | 10.03 | $10.03 | 1.3M |
| 2024-10-09 | 10.03 | $10.04 | 64606 |
| 2024-10-08 | 10.03 | $10.03 | 96034 |
| 2024-10-07 | 10.03 | $10.02 | 116 |
| 2024-10-04 | 10.03 | $10.03 | — |
| 2024-10-03 | 10.02 | $10.03 | 513 |
| 2024-10-02 | 10.02 | $10.03 | 157000 |
| 2024-10-01 | 10.02 | $10.02 | 100 |
| 2024-09-30 | 10.02 | $10.02 | 50700 |
| 2024-09-27 | 10.01 | $10.01 | 95300 |
| 2024-09-26 | 10.02 | $10.01 | 135206 |
| 2024-09-25 | 10.02 | $10.01 | 19442 |
| 2024-09-24 | 10.02 | $10.02 | 7249 |
| 2024-09-23 | 10.02 | $10.02 | 99741 |
| 2024-09-20 | 10.02 | $10.02 | 10219 |
| 2024-09-19 | 10.02 | $10.02 | 3238 |
| 2024-09-18 | 10.02 | $10.02 | — |
| 2024-09-17 | 10.02 | $10.02 | — |
| 2024-09-16 | 10.01 | $10.02 | 3000 |
| 2024-09-13 | 10.01 | $10.02 | — |
| 2024-09-12 | 10.01 | $10.02 | 601 |
| 2024-09-11 | 10.01 | $10.01 | 233300 |
| 2024-09-10 | 10.01 | $10.02 | 50018 |
| 2024-09-09 | 10.00 | $10.02 | 50074 |
| 2024-09-06 | 10.00 | $10.01 | 117800 |
| 2024-09-05 | 10.00 | $10.00 | 42522 |
| 2024-09-04 | 10.00 | $9.99 | — |
| 2024-09-03 | 10.01 | $9.99 | 58600 |
| 2024-08-30 | 10.01 | $10.01 | — |
| 2024-08-29 | 10.02 | $10.01 | 18400 |
| 2024-08-28 | 10.02 | $10.01 | 2100 |
| 2024-08-27 | 10.02 | $10.02 | 84600 |
| 2024-08-26 | 10.02 | $10.02 | 312751 |
| 2024-08-23 | 10.02 | $10.02 | 202 |
| 2024-08-22 | 10.02 | $10.02 | — |
| 2024-08-21 | 10.02 | $10.02 | 356 |
| 2024-08-20 | 10.02 | $10.02 | 228 |
| 2024-08-19 | 10.02 | $10.02 | 100 |
| 2024-08-16 | 10.03 | $10.02 | 26000 |
| 2024-08-15 | 10.03 | $10.02 | 540300 |
| 2024-08-14 | 10.03 | $10.03 | 22600 |
| 2024-08-13 | 10.03 | $10.03 | 2219 |
| 2024-08-12 | 10.03 | $10.03 | 16322 |
| 2024-08-09 | 10.03 | $10.03 | 66339 |
| 2024-08-08 | 10.03 | $10.03 | 137700 |
| 2024-08-07 | 10.02 | $10.02 | 179107 |
| 2024-08-06 | 10.02 | $10.03 | 110 |
| 2024-08-05 | 10.02 | $10.03 | 2511 |
| 2024-08-02 | 10.02 | $10.03 | 135 |
| 2024-08-01 | 10.02 | $10.01 | — |
| 2024-07-31 | 10.02 | $10.01 | 160605 |
| 2024-07-30 | 10.02 | $10.02 | 150300 |
| 2024-07-29 | 10.02 | $10.03 | 643 |
| 2024-07-26 | 10.02 | $10.02 | 15500 |
| 2024-07-25 | 10.02 | $10.02 | — |
| 2024-07-24 | 10.02 | $10.02 | 200 |
| 2024-07-23 | 10.02 | $10.03 | 4900 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.74
2026-07-17
Close Price
$10.86
Vol: 553924
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
32.03
Average
53.64
Maximum
90.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.74 | $10.86 | 553924 |
| 2026-07-16 | 51.58 | $10.85 | 855321 |
| 2026-07-15 | 51.58 | $10.85 | 10.1M |
| 2026-07-14 | 56.32 | $10.87 | 117800 |
| 2026-07-13 | 58.89 | $10.88 | 70325 |
| 2026-07-10 | 58.89 | $10.88 | 71648 |
| 2026-07-09 | 58.89 | $10.88 | 65754 |
| 2026-07-08 | 63.88 | $10.90 | 99900 |
| 2026-07-07 | 63.88 | $10.90 | 492600 |
| 2026-07-06 | 75.44 | $10.94 | 89300 |
| 2026-07-02 | 74.34 | $10.93 | 243718 |
| 2026-07-01 | 70.57 | $10.90 | 786912 |
| 2026-06-30 | 69.14 | $10.89 | 358330 |
| 2026-06-29 | 72.49 | $10.90 | 760300 |
| 2026-06-26 | 68.08 | $10.87 | 1.1M |
| 2026-06-25 | 71.73 | $10.88 | 15100 |
| 2026-06-24 | 71.73 | $10.88 | 160800 |
| 2026-06-23 | 62.72 | $10.83 | 125142 |
| 2026-06-22 | 62.72 | $10.83 | 71839 |
| 2026-06-18 | 57.87 | $10.81 | 30600 |
| 2026-06-17 | 57.87 | $10.81 | 500 |
| 2026-06-16 | 57.87 | $10.81 | 9100 |
| 2026-06-15 | 57.87 | $10.81 | 1618 |
| 2026-06-12 | 57.87 | $10.81 | 56000 |
| 2026-06-11 | 57.87 | $10.81 | 19043 |
| 2026-06-10 | 55.76 | $10.80 | 705 |
| 2026-06-09 | 58.55 | $10.81 | 104200 |
| 2026-06-08 | 58.55 | $10.81 | 3046 |
| 2026-06-05 | 56.59 | $10.80 | 26131 |
| 2026-06-04 | 59.25 | $10.81 | 200 |
| 2026-06-03 | 59.25 | $10.81 | 102744 |
| 2026-06-02 | 59.25 | $10.81 | 2600 |
| 2026-06-01 | 59.25 | $10.81 | 2000 |
| 2026-05-29 | 59.25 | $10.81 | 349154 |
| 2026-05-28 | 59.25 | $10.81 | 8300 |
| 2026-05-27 | 54.53 | $10.78 | 3953 |
| 2026-05-26 | 54.53 | $10.78 | 6900 |
| 2026-05-22 | 54.53 | $10.78 | 4100 |
| 2026-05-21 | 52.98 | $10.77 | 9100 |
| 2026-05-20 | 54.76 | $10.78 | 3235 |
| 2026-05-19 | 53.27 | $10.77 | 4224 |
| 2026-05-18 | 53.27 | $10.77 | 2406 |
| 2026-05-15 | 54.90 | $10.78 | 2000 |
| 2026-05-14 | 53.55 | $10.77 | 4400 |
| 2026-05-13 | 55.12 | $10.78 | 1914 |
| 2026-05-12 | 55.12 | $10.78 | 25100 |
| 2026-05-11 | 58.20 | $10.80 | 18849 |
| 2026-05-08 | 55.86 | $10.78 | 13204 |
| 2026-05-07 | 60.71 | $10.81 | 126823 |
| 2026-05-06 | 60.71 | $10.81 | 424939 |
| 2026-05-05 | 57.37 | $10.78 | 303316 |
| 2026-05-04 | 57.37 | $10.78 | 2000 |
| 2026-05-01 | 57.37 | $10.78 | 3500 |
| 2026-04-30 | 60.30 | $10.80 | 4705 |
| 2026-04-29 | 58.27 | $10.78 | 340600 |
| 2026-04-28 | 59.72 | $10.79 | 2.9M |
| 2026-04-27 | 58.75 | $10.78 | 455307 |
| 2026-04-24 | 56.76 | $10.76 | 34915 |
| 2026-04-23 | 55.75 | $10.75 | 614280 |
| 2026-04-22 | 54.74 | $10.74 | 787389 |
| 2026-04-21 | 55.95 | $10.75 | 1.3M |
| 2026-04-20 | 52.99 | $10.72 | 11326 |
| 2026-04-17 | 62.26 | $10.79 | 5441 |
| 2026-04-16 | 55.99 | $10.73 | 5700 |
| 2026-04-15 | 57.50 | $10.74 | 3035 |
| 2026-04-14 | 62.30 | $10.77 | 4802 |
| 2026-04-13 | 69.66 | $10.81 | 26800 |
| 2026-04-10 | 56.12 | $10.70 | 21260 |
| 2026-04-09 | 56.12 | $10.70 | 4625 |
| 2026-04-08 | 58.25 | $10.71 | 300 |
| 2026-04-07 | 58.25 | $10.71 | 61100 |
| 2026-04-06 | 56.77 | $10.70 | 494743 |
| 2026-04-02 | 51.90 | $10.67 | 16194 |
| 2026-04-01 | 50.12 | $10.66 | 1600 |
| 2026-03-31 | 53.91 | $10.68 | 700 |
| 2026-03-30 | 48.34 | $10.65 | 33800 |
| 2026-03-27 | 54.60 | $10.68 | 12600 |
| 2026-03-26 | 56.94 | $10.69 | 400 |
| 2026-03-25 | 56.94 | $10.69 | 449 |
| 2026-03-24 | 59.23 | $10.70 | 2809 |
| 2026-03-23 | 59.23 | $10.70 | 33936 |
| 2026-03-20 | 59.23 | $10.70 | 17200 |
| 2026-03-19 | 54.53 | $10.67 | 10823 |
| 2026-03-18 | 52.81 | $10.66 | 10419 |
| 2026-03-17 | 51.05 | $10.65 | 30118 |
| 2026-03-16 | 47.31 | $10.63 | 8244 |
| 2026-03-13 | 49.09 | $10.64 | 3100 |
| 2026-03-12 | 47.20 | $10.63 | 6920 |
| 2026-03-11 | 47.20 | $10.63 | 21644 |
| 2026-03-10 | 50.59 | $10.65 | 36500 |
| 2026-03-09 | 54.28 | $10.67 | 38617 |
| 2026-03-06 | 50.87 | $10.65 | 7000 |
| 2026-03-05 | 54.75 | $10.67 | 4442 |
| 2026-03-04 | 53.05 | $10.66 | 7336 |
| 2026-03-03 | 51.31 | $10.65 | 27308 |
| 2026-03-02 | 51.31 | $10.65 | 11900 |
| 2026-02-27 | 49.63 | $10.64 | 21949 |
| 2026-02-26 | 47.92 | $10.63 | 5348 |
| 2026-02-25 | 49.52 | $10.64 | 2906 |
| 2026-02-24 | 46.10 | $10.62 | 4406 |
| 2026-02-23 | 46.10 | $10.62 | 5126 |
| 2026-02-20 | 47.55 | $10.63 | 8900 |
| 2026-02-19 | 45.93 | $10.62 | 36400 |
| 2026-02-18 | 48.79 | $10.64 | 3300 |
| 2026-02-17 | 47.23 | $10.63 | 124716 |
| 2026-02-13 | 50.14 | $10.65 | 6500 |
| 2026-02-12 | 51.64 | $10.66 | 20703 |
| 2026-02-11 | 50.22 | $10.65 | 23230 |
| 2026-02-10 | 45.67 | $10.62 | 55435 |
| 2026-02-09 | 59.44 | $10.70 | 1.8M |
| 2026-02-06 | 54.56 | $10.67 | 17700 |
| 2026-02-05 | 46.39 | $10.63 | 12200 |
| 2026-02-04 | 43.99 | $10.62 | 37900 |
| 2026-02-03 | 48.07 | $10.64 | 542601 |
| 2026-02-02 | 55.38 | $10.67 | 16200 |
| 2026-01-30 | 53.12 | $10.66 | 14514 |
| 2026-01-29 | 58.77 | $10.68 | 35230 |
| 2026-01-28 | 58.77 | $10.68 | 5600 |
| 2026-01-27 | 58.77 | $10.68 | 1.5M |
| 2026-01-26 | 56.80 | $10.67 | 1.9M |
| 2026-01-23 | 59.50 | $10.68 | 2.0M |
| 2026-01-22 | 57.58 | $10.67 | 356400 |
| 2026-01-21 | 57.58 | $10.67 | 4.6M |
| 2026-01-20 | 57.58 | $10.67 | 51702 |
| 2026-01-16 | 60.01 | $10.68 | 40743 |
| 2026-01-15 | 58.34 | $10.67 | 43200 |
| 2026-01-14 | 58.34 | $10.67 | 57600 |
| 2026-01-13 | 60.63 | $10.68 | 460528 |
| 2026-01-12 | 59.11 | $10.67 | 128100 |
| 2026-01-09 | 55.86 | $10.65 | 15900 |
| 2026-01-08 | 55.86 | $10.65 | 9231 |
| 2026-01-07 | 54.22 | $10.64 | 194825 |
| 2026-01-06 | 54.22 | $10.64 | 17221 |
| 2026-01-05 | 52.63 | $10.63 | 4700 |
| 2026-01-02 | 49.29 | $10.61 | 2716 |
| 2025-12-31 | 52.83 | $10.63 | 4231 |
| 2025-12-30 | 52.83 | $10.63 | 782500 |
| 2025-12-29 | 49.56 | $10.61 | 2642 |
| 2025-12-26 | 47.85 | $10.60 | 8400 |
| 2025-12-24 | 47.85 | $10.60 | 4300 |
| 2025-12-23 | 44.43 | $10.58 | 6600 |
| 2025-12-22 | 45.86 | $10.59 | 21299 |
| 2025-12-19 | 47.30 | $10.60 | 13808 |
| 2025-12-18 | 45.68 | $10.59 | 4200 |
| 2025-12-17 | 44.04 | $10.58 | 298600 |
| 2025-12-16 | 42.39 | $10.57 | 1200 |
| 2025-12-15 | 42.39 | $10.57 | 67324 |
| 2025-12-12 | 42.39 | $10.57 | 196931 |
| 2025-12-11 | 40.89 | $10.56 | 201700 |
| 2025-12-10 | 41.93 | $10.57 | 287333 |
| 2025-12-09 | 44.04 | $10.59 | 57000 |
| 2025-12-08 | 45.12 | $10.60 | 76000 |
| 2025-12-05 | 43.81 | $10.59 | 2000 |
| 2025-12-04 | 43.81 | $10.59 | 58039 |
| 2025-12-03 | 44.78 | $10.60 | 64302 |
| 2025-12-02 | 46.73 | $10.62 | 191000 |
| 2025-12-01 | 47.72 | $10.63 | 91438 |
| 2025-11-28 | 48.70 | $10.64 | 3100 |
| 2025-11-26 | 47.68 | $10.63 | 25326 |
| 2025-11-25 | 47.68 | $10.63 | 9100 |
| 2025-11-24 | 47.68 | $10.63 | 67000 |
| 2025-11-21 | 47.68 | $10.63 | 184000 |
| 2025-11-20 | 47.68 | $10.63 | 89120 |
| 2025-11-19 | 47.68 | $10.63 | 5214 |
| 2025-11-18 | 49.11 | $10.65 | 509900 |
| 2025-11-17 | 48.38 | $10.64 | 52700 |
| 2025-11-14 | 46.91 | $10.62 | 324347 |
| 2025-11-13 | 51.80 | $10.69 | 111300 |
| 2025-11-12 | 48.91 | $10.65 | 49700 |
| 2025-11-11 | 49.61 | $10.66 | 12500 |
| 2025-11-10 | 49.61 | $10.66 | 26940 |
| 2025-11-07 | 49.61 | $10.66 | 53817 |
| 2025-11-06 | 51.53 | $10.69 | 320737 |
| 2025-11-05 | 52.82 | $10.71 | 18548 |
| 2025-11-04 | 48.53 | $10.64 | 52800 |
| 2025-11-03 | 50.40 | $10.67 | 3340 |
| 2025-10-31 | 52.97 | $10.71 | 22110 |
| 2025-10-30 | 55.67 | $10.75 | 8926 |
| 2025-10-29 | 55.67 | $10.75 | 5523 |
| 2025-10-28 | 55.16 | $10.74 | 16900 |
| 2025-10-27 | 59.08 | $10.80 | 156900 |
| 2025-10-24 | 55.58 | $10.73 | 28000 |
| 2025-10-23 | 49.08 | $10.62 | 53697 |
| 2025-10-22 | 63.53 | $10.80 | 279800 |
| 2025-10-21 | 63.53 | $10.80 | 189133 |
| 2025-10-20 | 61.84 | $10.77 | 254842 |
| 2025-10-17 | 64.69 | $10.80 | 188294 |
| 2025-10-16 | 68.70 | $10.84 | 322483 |
| 2025-10-15 | 64.52 | $10.76 | 82800 |
| 2025-10-14 | 68.89 | $10.80 | 143600 |
| 2025-10-13 | 67.31 | $10.77 | 152209 |
| 2025-10-10 | 63.83 | $10.71 | 382738 |
| 2025-10-09 | 71.02 | $10.77 | 458800 |
| 2025-10-08 | 59.45 | $10.61 | 263627 |
| 2025-10-07 | 49.97 | $10.53 | 51300 |
| 2025-10-06 | 48.54 | $10.52 | 191200 |
| 2025-10-03 | 43.98 | $10.49 | 97700 |
| 2025-10-02 | 43.98 | $10.49 | 95355 |
| 2025-10-01 | 45.18 | $10.50 | 58323 |
| 2025-09-30 | 42.17 | $10.48 | 84577 |
| 2025-09-29 | 45.75 | $10.51 | 241326 |
| 2025-09-26 | 49.76 | $10.54 | 160500 |
| 2025-09-25 | 52.69 | $10.56 | 1.3M |
| 2025-09-24 | 51.33 | $10.55 | 201543 |
| 2025-09-23 | 46.99 | $10.52 | 76752 |
| 2025-09-22 | 42.08 | $10.49 | 32457 |
| 2025-09-19 | 47.67 | $10.53 | 48000 |
| 2025-09-18 | 45.96 | $10.52 | 146900 |
| 2025-09-17 | 42.40 | $10.50 | 16149 |
| 2025-09-16 | 45.23 | $10.52 | 21300 |
| 2025-09-15 | 41.52 | $10.50 | 32112 |
| 2025-09-12 | 41.52 | $10.50 | 39877 |
| 2025-09-11 | 41.52 | $10.50 | 97000 |
| 2025-09-10 | 44.08 | $10.52 | 13400 |
| 2025-09-09 | 46.83 | $10.54 | 31516 |
| 2025-09-08 | 41.64 | $10.51 | 38807 |
| 2025-09-05 | 41.64 | $10.51 | 24349 |
| 2025-09-04 | 42.90 | $10.52 | 22300 |
| 2025-09-03 | 46.95 | $10.55 | 20300 |
| 2025-09-02 | 45.32 | $10.54 | 75500 |
| 2025-08-29 | 45.32 | $10.54 | 39400 |
| 2025-08-28 | 49.44 | $10.57 | 4200 |
| 2025-08-27 | 50.90 | $10.58 | 5800 |
| 2025-08-26 | 47.97 | $10.56 | 1200 |
| 2025-08-25 | 44.84 | $10.54 | 14900 |
| 2025-08-22 | 46.16 | $10.55 | 159500 |
| 2025-08-21 | 46.16 | $10.55 | 36402 |
| 2025-08-20 | 44.70 | $10.54 | 238637 |
| 2025-08-19 | 44.70 | $10.54 | 37800 |
| 2025-08-18 | 44.70 | $10.54 | 1300 |
| 2025-08-15 | 44.70 | $10.54 | 10100 |
| 2025-08-14 | 45.71 | $10.55 | 10500 |
| 2025-08-13 | 48.87 | $10.58 | 1900 |
| 2025-08-12 | 43.96 | $10.54 | 1800 |
| 2025-08-11 | 41.28 | $10.52 | 22831 |
| 2025-08-08 | 43.25 | $10.54 | 30200 |
| 2025-08-07 | 44.25 | $10.55 | 29004 |
| 2025-08-06 | 44.25 | $10.55 | 29400 |
| 2025-08-05 | 47.20 | $10.58 | 819 |
| 2025-08-04 | 44.87 | $10.56 | 169023 |
| 2025-08-01 | 44.87 | $10.56 | 10900 |
| 2025-07-31 | 42.58 | $10.54 | 56659 |
| 2025-07-30 | 40.23 | $10.52 | 8000 |
| 2025-07-29 | 41.03 | $10.53 | 48023 |
| 2025-07-28 | 41.03 | $10.53 | 1130 |
| 2025-07-25 | 41.03 | $10.53 | 31000 |
| 2025-07-24 | 42.47 | $10.55 | 2809 |
| 2025-07-23 | 40.48 | $10.53 | 2300 |
| 2025-07-22 | 40.48 | $10.53 | 5851 |
| 2025-07-21 | 39.53 | $10.52 | 37241 |
| 2025-07-18 | 40.14 | $10.53 | 17700 |
| 2025-07-17 | 40.14 | $10.53 | 24825 |
| 2025-07-16 | 41.88 | $10.56 | 26486 |
| 2025-07-15 | 39.38 | $10.53 | 11500 |
| 2025-07-14 | 39.92 | $10.54 | 42700 |
| 2025-07-11 | 39.92 | $10.54 | 66143 |
| 2025-07-10 | 40.43 | $10.55 | 51400 |
| 2025-07-09 | 39.70 | $10.54 | 435851 |
| 2025-07-08 | 39.70 | $10.54 | 45418 |
| 2025-07-07 | 39.70 | $10.54 | 18700 |
| 2025-07-03 | 41.88 | $10.59 | 16500 |
| 2025-07-02 | 40.01 | $10.56 | 302923 |
| 2025-07-01 | 38.11 | $10.53 | 136600 |
| 2025-06-30 | 37.49 | $10.52 | 201300 |
| 2025-06-27 | 36.88 | $10.51 | 113100 |
| 2025-06-26 | 37.57 | $10.53 | 238839 |
| 2025-06-25 | 38.25 | $10.55 | 405438 |
| 2025-06-24 | 39.98 | $10.60 | 47200 |
| 2025-06-23 | 39.46 | $10.59 | 169760 |
| 2025-06-20 | 38.45 | $10.57 | 267323 |
| 2025-06-18 | 39.07 | $10.59 | 8600 |
| 2025-06-17 | 38.60 | $10.58 | 200500 |
| 2025-06-16 | 39.17 | $10.60 | 72700 |
| 2025-06-13 | 38.30 | $10.58 | 62189 |
| 2025-06-12 | 39.10 | $10.61 | 288474 |
| 2025-06-11 | 38.69 | $10.60 | 118826 |
| 2025-06-10 | 38.69 | $10.60 | 836170 |
| 2025-06-09 | 39.16 | $10.62 | 194906 |
| 2025-06-06 | 40.32 | $10.67 | 617800 |
| 2025-06-05 | 39.64 | $10.65 | 4.0M |
| 2025-06-04 | 52.79 | $11.11 | 114700 |
| 2025-06-03 | 52.79 | $11.11 | 52320 |
| 2025-06-02 | 56.07 | $11.20 | 164435 |
| 2025-05-30 | 52.65 | $11.09 | 71696 |
| 2025-05-29 | 53.37 | $11.11 | 54533 |
| 2025-05-28 | 53.07 | $11.10 | 56420 |
| 2025-05-27 | 56.57 | $11.20 | 57735 |
| 2025-05-23 | 56.57 | $11.20 | 561213 |
| 2025-05-22 | 53.82 | $11.10 | 8838 |
| 2025-05-21 | 52.68 | $11.06 | 109200 |
| 2025-05-20 | 53.94 | $11.10 | 128241 |
| 2025-05-19 | 53.41 | $11.08 | 52911 |
| 2025-05-16 | 59.25 | $11.26 | 28100 |
| 2025-05-15 | 62.49 | $11.35 | 55400 |
| 2025-05-14 | 67.56 | $11.48 | 157628 |
| 2025-05-13 | 58.44 | $11.11 | 107119 |
| 2025-05-12 | 65.54 | $11.26 | 74017 |
| 2025-05-09 | 62.03 | $11.14 | 65448 |
| 2025-05-08 | 63.05 | $11.16 | 13881 |
| 2025-05-07 | 61.86 | $11.12 | 139900 |
| 2025-05-06 | 59.05 | $11.03 | 90445 |
| 2025-05-05 | 62.97 | $11.11 | 28679 |
| 2025-05-02 | 68.95 | $11.22 | 44500 |
| 2025-05-01 | 67.06 | $11.15 | 488544 |
| 2025-04-30 | 64.09 | $11.05 | 820736 |
| 2025-04-29 | 65.78 | $11.08 | 303561 |
| 2025-04-28 | 60.12 | $10.91 | 78100 |
| 2025-04-25 | 57.79 | $10.85 | 17500 |
| 2025-04-24 | 57.39 | $10.84 | 115700 |
| 2025-04-23 | 55.82 | $10.80 | 11483 |
| 2025-04-22 | 56.81 | $10.82 | 10528 |
| 2025-04-21 | 51.92 | $10.70 | 222 |
| 2025-04-17 | 54.36 | $10.75 | — |
| 2025-04-16 | 54.36 | $10.75 | 400 |
| 2025-04-15 | 52.75 | $10.71 | — |
| 2025-04-14 | 52.75 | $10.71 | — |
| 2025-04-11 | 52.75 | $10.71 | 1102 |
| 2025-04-10 | 52.40 | $10.70 | 2100 |
| 2025-04-09 | 53.95 | $10.74 | 11308 |
| 2025-04-08 | 52.96 | $10.71 | 600 |
| 2025-04-07 | 63.35 | $10.95 | 2100 |
| 2025-04-04 | 50.71 | $10.62 | 18308 |
| 2025-04-03 | 54.50 | $10.69 | 36208 |
| 2025-04-02 | 61.34 | $10.80 | 99238 |
| 2025-04-01 | 51.97 | $10.62 | 11600 |
| 2025-03-31 | 66.41 | $10.79 | 1520 |
| 2025-03-28 | 64.18 | $10.75 | 3906 |
| 2025-03-27 | 66.27 | $10.77 | 148803 |
| 2025-03-26 | 67.30 | $10.78 | 123913 |
| 2025-03-25 | 59.46 | $10.65 | 730 |
| 2025-03-24 | 62.76 | $10.68 | 327 |
| 2025-03-21 | 62.76 | $10.68 | 703 |
| 2025-03-20 | 62.76 | $10.68 | 200 |
| 2025-03-19 | 62.76 | $10.68 | 12027 |
| 2025-03-18 | 63.72 | $10.69 | 46124 |
| 2025-03-17 | 58.95 | $10.61 | 8135 |
| 2025-03-14 | 59.89 | $10.62 | 1733 |
| 2025-03-13 | 56.62 | $10.57 | 10500 |
| 2025-03-12 | 60.35 | $10.61 | 500 |
| 2025-03-11 | 59.72 | $10.60 | 7300 |
| 2025-03-10 | 60.64 | $10.61 | 27300 |
| 2025-03-07 | 58.20 | $10.57 | 20100 |
| 2025-03-06 | 58.20 | $10.57 | — |
| 2025-03-05 | 58.20 | $10.57 | 1600 |
| 2025-03-04 | 60.62 | $10.60 | 26500 |
| 2025-03-03 | 57.84 | $10.55 | 161821 |
| 2025-02-28 | 56.08 | $10.52 | 22900 |
| 2025-02-27 | 60.06 | $10.57 | 2515 |
| 2025-02-26 | 59.51 | $10.56 | 9500 |
| 2025-02-25 | 58.43 | $10.54 | 4923 |
| 2025-02-24 | 59.95 | $10.56 | 6349 |
| 2025-02-21 | 59.95 | $10.56 | 67423 |
| 2025-02-20 | 54.64 | $10.46 | 203198 |
| 2025-02-19 | 48.83 | $10.37 | 273100 |
| 2025-02-18 | 51.62 | $10.41 | 528 |
| 2025-02-14 | 58.80 | $10.50 | — |
| 2025-02-13 | 58.80 | $10.50 | — |
| 2025-02-12 | 58.80 | $10.50 | — |
| 2025-02-11 | 58.80 | $10.50 | — |
| 2025-02-10 | 58.80 | $10.50 | 12400 |
| 2025-02-07 | 53.83 | $10.41 | 7032 |
| 2025-02-06 | 52.00 | $10.38 | 1100 |
| 2025-02-05 | 54.75 | $10.42 | 4400 |
| 2025-02-04 | 52.35 | $10.38 | — |
| 2025-02-03 | 52.35 | $10.38 | 439 |
| 2025-01-31 | 53.64 | $10.40 | 206 |
| 2025-01-30 | 52.53 | $10.38 | — |
| 2025-01-29 | 52.53 | $10.38 | 31600 |
| 2025-01-28 | 50.95 | $10.35 | 128 |
| 2025-01-27 | 48.79 | $10.31 | 2400 |
| 2025-01-24 | 50.92 | $10.35 | 3541 |
| 2025-01-23 | 49.34 | $10.32 | 2500 |
| 2025-01-22 | 48.29 | $10.30 | 37688 |
| 2025-01-21 | 49.26 | $10.32 | 2726 |
| 2025-01-17 | 55.65 | $10.44 | — |
| 2025-01-16 | 55.65 | $10.44 | 226 |
| 2025-01-15 | 56.20 | $10.45 | 200 |
| 2025-01-14 | 60.13 | $10.52 | 200 |
| 2025-01-13 | 52.98 | $10.36 | 200 |
| 2025-01-10 | 51.43 | $10.33 | 1019 |
| 2025-01-08 | 54.26 | $10.38 | 535 |
| 2025-01-07 | 55.43 | $10.40 | 11994 |
| 2025-01-06 | 63.87 | $10.53 | 1515 |
| 2025-01-03 | 51.43 | $10.30 | 334 |
| 2025-01-02 | 51.43 | $10.30 | 608 |
| 2024-12-31 | 51.43 | $10.30 | 449 |
| 2024-12-30 | 51.43 | $10.30 | 3872 |
| 2024-12-27 | 52.07 | $10.31 | 17141 |
| 2024-12-26 | 56.01 | $10.37 | 51129 |
| 2024-12-24 | 49.33 | $10.26 | — |
| 2024-12-23 | 49.33 | $10.26 | 418 |
| 2024-12-20 | 50.59 | $10.28 | 13800 |
| 2024-12-19 | 55.29 | $10.35 | 712 |
| 2024-12-18 | 71.49 | $10.53 | 4887 |
| 2024-12-17 | 62.11 | $10.37 | 3902 |
| 2024-12-16 | 67.37 | $10.41 | 1127 |
| 2024-12-13 | 82.27 | $10.50 | — |
| 2024-12-12 | 82.27 | $10.50 | 5130 |
| 2024-12-11 | 79.55 | $10.44 | 9049 |
| 2024-12-10 | 76.72 | $10.39 | — |
| 2024-12-09 | 76.72 | $10.39 | 57600 |
| 2024-12-06 | 75.49 | $10.37 | 6500 |
| 2024-12-05 | 81.60 | $10.40 | 3313 |
| 2024-12-04 | 80.07 | $10.37 | 210500 |
| 2024-12-03 | 78.96 | $10.35 | 136843 |
| 2024-12-02 | 83.37 | $10.37 | 49227 |
| 2024-11-29 | 88.04 | $10.39 | 65320 |
| 2024-11-27 | 85.77 | $10.33 | 195911 |
| 2024-11-26 | 84.36 | $10.30 | 240341 |
| 2024-11-25 | 90.02 | $10.32 | 844403 |
| 2024-11-22 | 89.34 | $10.30 | 186700 |
| 2024-11-21 | 84.25 | $10.20 | 126712 |
| 2024-11-20 | 79.63 | $10.15 | 687801 |
| 2024-11-19 | 63.23 | $10.07 | 135100 |
| 2024-11-18 | 54.55 | $10.05 | — |
| 2024-11-15 | 54.55 | $10.05 | — |
| 2024-11-14 | 54.55 | $10.05 | 162900 |
| 2024-11-13 | 60.70 | $10.06 | — |
| 2024-11-12 | 60.70 | $10.06 | — |
| 2024-11-11 | 60.70 | $10.06 | — |
| 2024-11-08 | 60.70 | $10.06 | — |
| 2024-11-07 | 60.70 | $10.06 | — |
| 2024-11-06 | 60.70 | $10.06 | 67639 |
| 2024-11-05 | 52.89 | $10.04 | — |
| 2024-11-04 | 52.89 | $10.04 | — |
| 2024-11-01 | 52.89 | $10.04 | — |
| 2024-10-31 | 52.89 | $10.04 | 62657 |
| 2024-10-30 | 63.10 | $10.06 | 62700 |
| 2024-10-29 | 59.37 | $10.05 | 23900 |
| 2024-10-28 | 59.37 | $10.05 | 117642 |
| 2024-10-25 | 65.32 | $10.06 | — |
| 2024-10-24 | 65.32 | $10.06 | 463501 |
| 2024-10-23 | 61.87 | $10.05 | 2312 |
| 2024-10-22 | 61.87 | $10.05 | — |
| 2024-10-21 | 61.87 | $10.05 | 600 |
| 2024-10-18 | 61.87 | $10.05 | 3438 |
| 2024-10-17 | 49.65 | $10.02 | — |
| 2024-10-16 | 49.65 | $10.02 | — |
| 2024-10-15 | 49.65 | $10.02 | — |
| 2024-10-14 | 49.65 | $10.02 | 1300 |
| 2024-10-11 | 44.84 | $10.01 | 7232 |
| 2024-10-10 | 54.77 | $10.03 | 1.3M |
| 2024-10-09 | 61.20 | $10.04 | 64606 |
| 2024-10-08 | 56.33 | $10.03 | 96034 |
| 2024-10-07 | 50.41 | $10.02 | 116 |
| 2024-10-04 | 57.86 | $10.03 | — |
| 2024-10-03 | 57.86 | $10.03 | 513 |
| 2024-10-02 | 57.86 | $10.03 | 157000 |
| 2024-10-01 | 51.75 | $10.02 | 100 |
| 2024-09-30 | 51.75 | $10.02 | 50700 |
| 2024-09-27 | 44.48 | $10.01 | 95300 |
| 2024-09-26 | 44.48 | $10.01 | 135206 |
| 2024-09-25 | 44.48 | $10.01 | 19442 |
| 2024-09-24 | 51.08 | $10.02 | 7249 |
| 2024-09-23 | 51.08 | $10.02 | 99741 |
| 2024-09-20 | 51.08 | $10.02 | 10219 |
| 2024-09-19 | 51.08 | $10.02 | 3238 |
| 2024-09-18 | 51.08 | $10.02 | — |
| 2024-09-17 | 51.08 | $10.02 | — |
| 2024-09-16 | 51.08 | $10.02 | 3000 |
| 2024-09-13 | 51.08 | $10.02 | — |
| 2024-09-12 | 51.08 | $10.02 | 601 |
| 2024-09-11 | 46.03 | $10.01 | 233300 |
| 2024-09-10 | 51.03 | $10.02 | 50018 |
| 2024-09-09 | 51.03 | $10.02 | 50074 |
| 2024-09-06 | 45.71 | $10.01 | 117800 |
| 2024-09-05 | 39.46 | $10.00 | 42522 |
| 2024-09-04 | 32.03 | $9.99 | — |
| 2024-09-03 | 32.03 | $9.99 | 58600 |
| 2024-08-30 | 41.14 | $10.01 | — |
| 2024-08-29 | 41.14 | $10.01 | 18400 |
| 2024-08-28 | 41.14 | $10.01 | 2100 |
| 2024-08-27 | 46.86 | $10.02 | 84600 |
| 2024-08-26 | 46.86 | $10.02 | 312751 |
| 2024-08-23 | 46.86 | $10.02 | 202 |
| 2024-08-22 | 46.86 | $10.02 | — |
| 2024-08-21 | 46.86 | $10.02 | 356 |
| 2024-08-20 | 46.86 | $10.02 | 228 |
| 2024-08-19 | 46.86 | $10.02 | 100 |
| 2024-08-16 | 46.86 | $10.02 | 26000 |
| 2024-08-15 | 46.86 | $10.02 | 540300 |
| 2024-08-14 | 51.36 | $10.03 | 22600 |
| 2024-08-13 | 51.36 | $10.03 | 2219 |
| 2024-08-12 | 51.36 | $10.03 | 16322 |
| 2024-08-09 | 51.36 | $10.03 | 66339 |
| 2024-08-08 | 51.36 | $10.03 | 137700 |
| 2024-08-07 | 47.46 | $10.02 | 179107 |
| 2024-08-06 | 51.38 | $10.03 | 110 |
| 2024-08-05 | 51.38 | $10.03 | 2511 |
| 2024-08-02 | 51.38 | $10.03 | 135 |
| 2024-08-01 | 43.36 | $10.01 | — |
| 2024-07-31 | 43.36 | $10.01 | 160605 |
| 2024-07-30 | 46.85 | $10.02 | 150300 |
| 2024-07-29 | 50.72 | $10.03 | 643 |
| 2024-07-26 | 46.52 | $10.02 | 15500 |
| 2024-07-25 | 46.52 | $10.02 | — |
| 2024-07-24 | 46.52 | $10.02 | 200 |
| 2024-07-23 | 50.19 | $10.03 | 4900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.91
2026-07-17
Close Price
$10.86
Vol: 553924
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.75
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -73.91 | $10.86 | 553924 |
| 2026-07-16 | -78.26 | $10.85 | 855321 |
| 2026-07-15 | -78.26 | $10.85 | 10.1M |
| 2026-07-14 | -69.57 | $10.87 | 117800 |
| 2026-07-13 | -48.39 | $10.88 | 70325 |
| 2026-07-10 | -48.39 | $10.88 | 71648 |
| 2026-07-09 | -48.39 | $10.88 | 65754 |
| 2026-07-08 | -22.81 | $10.90 | 99900 |
| 2026-07-07 | -22.81 | $10.90 | 492600 |
| 2026-07-06 | -15.79 | $10.94 | 89300 |
| 2026-07-02 | -4.08 | $10.93 | 243718 |
| 2026-07-01 | -10.20 | $10.90 | 786912 |
| 2026-06-30 | -12.24 | $10.89 | 358330 |
| 2026-06-29 | -10.20 | $10.90 | 760300 |
| 2026-06-26 | -14.58 | $10.87 | 1.1M |
| 2026-06-25 | -12.50 | $10.88 | 15100 |
| 2026-06-24 | -12.50 | $10.88 | 160800 |
| 2026-06-23 | -15.91 | $10.83 | 125142 |
| 2026-06-22 | -15.91 | $10.83 | 71839 |
| 2026-06-18 | -20.45 | $10.81 | 30600 |
| 2026-06-17 | -20.45 | $10.81 | 500 |
| 2026-06-16 | -20.45 | $10.81 | 9100 |
| 2026-06-15 | -20.45 | $10.81 | 1618 |
| 2026-06-12 | -20.45 | $10.81 | 56000 |
| 2026-06-11 | -20.45 | $10.81 | 19043 |
| 2026-06-10 | -22.73 | $10.80 | 705 |
| 2026-06-09 | -20.45 | $10.81 | 104200 |
| 2026-06-08 | -33.33 | $10.81 | 3046 |
| 2026-06-05 | -50.00 | $10.80 | 26131 |
| 2026-06-04 | -33.33 | $10.81 | 200 |
| 2026-06-03 | -28.57 | $10.81 | 102744 |
| 2026-06-02 | -28.57 | $10.81 | 2600 |
| 2026-06-01 | -28.57 | $10.81 | 2000 |
| 2026-05-29 | -28.57 | $10.81 | 349154 |
| 2026-05-28 | -16.67 | $10.81 | 8300 |
| 2026-05-27 | -66.67 | $10.78 | 3953 |
| 2026-05-26 | -66.67 | $10.78 | 6900 |
| 2026-05-22 | -66.67 | $10.78 | 4100 |
| 2026-05-21 | -62.50 | $10.77 | 9100 |
| 2026-05-20 | -50.00 | $10.78 | 3235 |
| 2026-05-19 | -50.00 | $10.77 | 4224 |
| 2026-05-18 | -22.73 | $10.77 | 2406 |
| 2026-05-15 | -18.18 | $10.78 | 2000 |
| 2026-05-14 | -22.73 | $10.77 | 4400 |
| 2026-05-13 | -18.18 | $10.78 | 1914 |
| 2026-05-12 | -18.18 | $10.78 | 25100 |
| 2026-05-11 | -9.09 | $10.80 | 18849 |
| 2026-05-08 | -18.18 | $10.78 | 13204 |
| 2026-05-07 | -4.55 | $10.81 | 126823 |
| 2026-05-06 | -4.55 | $10.81 | 424939 |
| 2026-05-05 | -18.18 | $10.78 | 303316 |
| 2026-05-04 | -18.18 | $10.78 | 2000 |
| 2026-05-01 | -18.18 | $10.78 | 3500 |
| 2026-04-30 | -9.09 | $10.80 | 4705 |
| 2026-04-29 | -18.18 | $10.78 | 340600 |
| 2026-04-28 | -13.64 | $10.79 | 2.9M |
| 2026-04-27 | -14.29 | $10.78 | 455307 |
| 2026-04-24 | -23.81 | $10.76 | 34915 |
| 2026-04-23 | -28.57 | $10.75 | 614280 |
| 2026-04-22 | -33.33 | $10.74 | 787389 |
| 2026-04-21 | -28.57 | $10.75 | 1.3M |
| 2026-04-20 | -56.25 | $10.72 | 11326 |
| 2026-04-17 | -12.50 | $10.79 | 5441 |
| 2026-04-16 | -50.00 | $10.73 | 5700 |
| 2026-04-15 | -43.75 | $10.74 | 3035 |
| 2026-04-14 | -23.53 | $10.77 | 4802 |
| 2026-04-13 | 0.00 | $10.81 | 26800 |
| 2026-04-10 | -46.15 | $10.70 | 21260 |
| 2026-04-09 | -30.00 | $10.70 | 4625 |
| 2026-04-08 | -20.00 | $10.71 | 300 |
| 2026-04-07 | -20.00 | $10.71 | 61100 |
| 2026-04-06 | 0.00 | $10.70 | 494743 |
| 2026-04-02 | -42.86 | $10.67 | 16194 |
| 2026-04-01 | -57.14 | $10.66 | 1600 |
| 2026-03-31 | -28.57 | $10.68 | 700 |
| 2026-03-30 | -71.43 | $10.65 | 33800 |
| 2026-03-27 | -28.57 | $10.68 | 12600 |
| 2026-03-26 | -14.29 | $10.69 | 400 |
| 2026-03-25 | -12.50 | $10.69 | 449 |
| 2026-03-24 | 0.00 | $10.70 | 2809 |
| 2026-03-23 | 0.00 | $10.70 | 33936 |
| 2026-03-20 | 0.00 | $10.70 | 17200 |
| 2026-03-19 | 0.00 | $10.67 | 10823 |
| 2026-03-18 | -16.67 | $10.66 | 10419 |
| 2026-03-17 | -33.33 | $10.65 | 30118 |
| 2026-03-16 | -66.67 | $10.63 | 8244 |
| 2026-03-13 | -50.00 | $10.64 | 3100 |
| 2026-03-12 | -66.67 | $10.63 | 6920 |
| 2026-03-11 | -66.67 | $10.63 | 21644 |
| 2026-03-10 | -55.56 | $10.65 | 36500 |
| 2026-03-09 | -40.00 | $10.67 | 38617 |
| 2026-03-06 | -37.50 | $10.65 | 7000 |
| 2026-03-05 | -25.00 | $10.67 | 4442 |
| 2026-03-04 | -31.25 | $10.66 | 7336 |
| 2026-03-03 | -37.50 | $10.65 | 27308 |
| 2026-03-02 | -37.50 | $10.65 | 11900 |
| 2026-02-27 | -43.75 | $10.64 | 21949 |
| 2026-02-26 | -73.33 | $10.63 | 5348 |
| 2026-02-25 | -70.00 | $10.64 | 2906 |
| 2026-02-24 | -76.67 | $10.62 | 4406 |
| 2026-02-23 | -76.67 | $10.62 | 5126 |
| 2026-02-20 | -73.33 | $10.63 | 8900 |
| 2026-02-19 | -76.67 | $10.62 | 36400 |
| 2026-02-18 | -70.00 | $10.64 | 3300 |
| 2026-02-17 | -73.33 | $10.63 | 124716 |
| 2026-02-13 | -66.67 | $10.65 | 6500 |
| 2026-02-12 | -63.33 | $10.66 | 20703 |
| 2026-02-11 | -66.67 | $10.65 | 23230 |
| 2026-02-10 | -76.67 | $10.62 | 55435 |
| 2026-02-09 | -50.00 | $10.70 | 1.8M |
| 2026-02-06 | -60.00 | $10.67 | 17700 |
| 2026-02-05 | -91.67 | $10.63 | 12200 |
| 2026-02-04 | -95.83 | $10.62 | 37900 |
| 2026-02-03 | -87.50 | $10.64 | 542601 |
| 2026-02-02 | -78.26 | $10.67 | 16200 |
| 2026-01-30 | -79.17 | $10.66 | 14514 |
| 2026-01-29 | -70.83 | $10.68 | 35230 |
| 2026-01-28 | -11.11 | $10.68 | 5600 |
| 2026-01-27 | -11.11 | $10.68 | 1.5M |
| 2026-01-26 | -22.22 | $10.67 | 1.9M |
| 2026-01-23 | -11.11 | $10.68 | 2.0M |
| 2026-01-22 | -18.18 | $10.67 | 356400 |
| 2026-01-21 | -18.18 | $10.67 | 4.6M |
| 2026-01-20 | -18.18 | $10.67 | 51702 |
| 2026-01-16 | -9.09 | $10.68 | 40743 |
| 2026-01-15 | -16.67 | $10.67 | 43200 |
| 2026-01-14 | -16.67 | $10.67 | 57600 |
| 2026-01-13 | -8.33 | $10.68 | 460528 |
| 2026-01-12 | 0.00 | $10.67 | 128100 |
| 2026-01-09 | -10.00 | $10.65 | 15900 |
| 2026-01-08 | -10.00 | $10.65 | 9231 |
| 2026-01-07 | -11.11 | $10.64 | 194825 |
| 2026-01-06 | -11.11 | $10.64 | 17221 |
| 2026-01-05 | -22.22 | $10.63 | 4700 |
| 2026-01-02 | -44.44 | $10.61 | 2716 |
| 2025-12-31 | -22.22 | $10.63 | 4231 |
| 2025-12-30 | -22.22 | $10.63 | 782500 |
| 2025-12-29 | -44.44 | $10.61 | 2642 |
| 2025-12-26 | -55.56 | $10.60 | 8400 |
| 2025-12-24 | -50.00 | $10.60 | 4300 |
| 2025-12-23 | -75.00 | $10.58 | 6600 |
| 2025-12-22 | -66.67 | $10.59 | 21299 |
| 2025-12-19 | -55.56 | $10.60 | 13808 |
| 2025-12-18 | -66.67 | $10.59 | 4200 |
| 2025-12-17 | -77.78 | $10.58 | 298600 |
| 2025-12-16 | -88.89 | $10.57 | 1200 |
| 2025-12-15 | -88.89 | $10.57 | 67324 |
| 2025-12-12 | -80.00 | $10.57 | 196931 |
| 2025-12-11 | -92.86 | $10.56 | 201700 |
| 2025-12-10 | -85.71 | $10.57 | 287333 |
| 2025-12-09 | -76.47 | $10.59 | 57000 |
| 2025-12-08 | -70.59 | $10.60 | 76000 |
| 2025-12-05 | -76.47 | $10.59 | 2000 |
| 2025-12-04 | -86.21 | $10.59 | 58039 |
| 2025-12-03 | -82.76 | $10.60 | 64302 |
| 2025-12-02 | -75.86 | $10.62 | 191000 |
| 2025-12-01 | -72.41 | $10.63 | 91438 |
| 2025-11-28 | -68.97 | $10.64 | 3100 |
| 2025-11-26 | -72.41 | $10.63 | 25326 |
| 2025-11-25 | -72.41 | $10.63 | 9100 |
| 2025-11-24 | -72.41 | $10.63 | 67000 |
| 2025-11-21 | -89.61 | $10.63 | 184000 |
| 2025-11-20 | -89.61 | $10.63 | 89120 |
| 2025-11-19 | -89.61 | $10.63 | 5214 |
| 2025-11-18 | -87.01 | $10.65 | 509900 |
| 2025-11-17 | -88.31 | $10.64 | 52700 |
| 2025-11-14 | -90.91 | $10.62 | 324347 |
| 2025-11-13 | -90.00 | $10.69 | 111300 |
| 2025-11-12 | -95.71 | $10.65 | 49700 |
| 2025-11-11 | -94.29 | $10.66 | 12500 |
| 2025-11-10 | -94.29 | $10.66 | 26940 |
| 2025-11-07 | -94.29 | $10.66 | 53817 |
| 2025-11-06 | -90.00 | $10.69 | 320737 |
| 2025-11-05 | -78.21 | $10.71 | 18548 |
| 2025-11-04 | -81.93 | $10.64 | 52800 |
| 2025-11-03 | -78.31 | $10.67 | 3340 |
| 2025-10-31 | -72.62 | $10.71 | 22110 |
| 2025-10-30 | -66.28 | $10.75 | 8926 |
| 2025-10-29 | -66.28 | $10.75 | 5523 |
| 2025-10-28 | -67.44 | $10.74 | 16900 |
| 2025-10-27 | -60.47 | $10.80 | 156900 |
| 2025-10-24 | -47.06 | $10.73 | 28000 |
| 2025-10-23 | -68.63 | $10.62 | 53697 |
| 2025-10-22 | -33.33 | $10.80 | 279800 |
| 2025-10-21 | -33.33 | $10.80 | 189133 |
| 2025-10-20 | -39.22 | $10.77 | 254842 |
| 2025-10-17 | -33.33 | $10.80 | 188294 |
| 2025-10-16 | -25.49 | $10.84 | 322483 |
| 2025-10-15 | -41.18 | $10.76 | 82800 |
| 2025-10-14 | -33.33 | $10.80 | 143600 |
| 2025-10-13 | -39.22 | $10.77 | 152209 |
| 2025-10-10 | -50.98 | $10.71 | 382738 |
| 2025-10-09 | -20.51 | $10.77 | 458800 |
| 2025-10-08 | 0.00 | $10.61 | 263627 |
| 2025-10-07 | -46.67 | $10.53 | 51300 |
| 2025-10-06 | -53.33 | $10.52 | 191200 |
| 2025-10-03 | -73.33 | $10.49 | 97700 |
| 2025-10-02 | -73.33 | $10.49 | 95355 |
| 2025-10-01 | -66.67 | $10.50 | 58323 |
| 2025-09-30 | -80.00 | $10.48 | 84577 |
| 2025-09-29 | -60.00 | $10.51 | 241326 |
| 2025-09-26 | -40.00 | $10.54 | 160500 |
| 2025-09-25 | -26.67 | $10.56 | 1.3M |
| 2025-09-24 | -23.08 | $10.55 | 201543 |
| 2025-09-23 | -46.15 | $10.52 | 76752 |
| 2025-09-22 | -69.23 | $10.49 | 32457 |
| 2025-09-19 | -38.46 | $10.53 | 48000 |
| 2025-09-18 | -46.15 | $10.52 | 146900 |
| 2025-09-17 | -66.67 | $10.50 | 16149 |
| 2025-09-16 | -53.33 | $10.52 | 21300 |
| 2025-09-15 | -66.67 | $10.50 | 32112 |
| 2025-09-12 | -66.67 | $10.50 | 39877 |
| 2025-09-11 | -66.67 | $10.50 | 97000 |
| 2025-09-10 | -61.54 | $10.52 | 13400 |
| 2025-09-09 | -46.15 | $10.54 | 31516 |
| 2025-09-08 | -69.23 | $10.51 | 38807 |
| 2025-09-05 | -69.23 | $10.51 | 24349 |
| 2025-09-04 | -80.00 | $10.52 | 22300 |
| 2025-09-03 | -50.00 | $10.55 | 20300 |
| 2025-09-02 | -60.00 | $10.54 | 75500 |
| 2025-08-29 | -66.67 | $10.54 | 39400 |
| 2025-08-28 | -33.33 | $10.57 | 4200 |
| 2025-08-27 | -22.22 | $10.58 | 5800 |
| 2025-08-26 | -44.44 | $10.56 | 1200 |
| 2025-08-25 | -66.67 | $10.54 | 14900 |
| 2025-08-22 | -55.56 | $10.55 | 159500 |
| 2025-08-21 | -55.56 | $10.55 | 36402 |
| 2025-08-20 | -66.67 | $10.54 | 238637 |
| 2025-08-19 | -66.67 | $10.54 | 37800 |
| 2025-08-18 | -66.67 | $10.54 | 1300 |
| 2025-08-15 | -66.67 | $10.54 | 10100 |
| 2025-08-14 | -55.56 | $10.55 | 10500 |
| 2025-08-13 | -22.22 | $10.58 | 1900 |
| 2025-08-12 | -66.67 | $10.54 | 1800 |
| 2025-08-11 | -88.89 | $10.52 | 22831 |
| 2025-08-08 | -90.32 | $10.54 | 30200 |
| 2025-08-07 | -87.10 | $10.55 | 29004 |
| 2025-08-06 | -87.10 | $10.55 | 29400 |
| 2025-08-05 | -77.42 | $10.58 | 819 |
| 2025-08-04 | -83.87 | $10.56 | 169023 |
| 2025-08-01 | -83.87 | $10.56 | 10900 |
| 2025-07-31 | -90.32 | $10.54 | 56659 |
| 2025-07-30 | -96.77 | $10.52 | 8000 |
| 2025-07-29 | -93.55 | $10.53 | 48023 |
| 2025-07-28 | -93.55 | $10.53 | 1130 |
| 2025-07-25 | -90.63 | $10.53 | 31000 |
| 2025-07-24 | -84.38 | $10.55 | 2809 |
| 2025-07-23 | -90.63 | $10.53 | 2300 |
| 2025-07-22 | -90.63 | $10.53 | 5851 |
| 2025-07-21 | -93.75 | $10.52 | 37241 |
| 2025-07-18 | -90.63 | $10.53 | 17700 |
| 2025-07-17 | -90.63 | $10.53 | 24825 |
| 2025-07-16 | -81.25 | $10.56 | 26486 |
| 2025-07-15 | -90.63 | $10.53 | 11500 |
| 2025-07-14 | -87.50 | $10.54 | 42700 |
| 2025-07-11 | -80.00 | $10.54 | 66143 |
| 2025-07-10 | -75.00 | $10.55 | 51400 |
| 2025-07-09 | -80.00 | $10.54 | 435851 |
| 2025-07-08 | -80.00 | $10.54 | 45418 |
| 2025-07-07 | -80.00 | $10.54 | 18700 |
| 2025-07-03 | -75.00 | $10.59 | 16500 |
| 2025-07-02 | -92.41 | $10.56 | 302923 |
| 2025-07-01 | -96.67 | $10.53 | 136600 |
| 2025-06-30 | -97.78 | $10.52 | 201300 |
| 2025-06-27 | -98.89 | $10.51 | 113100 |
| 2025-06-26 | -98.86 | $10.53 | 238839 |
| 2025-06-25 | -98.86 | $10.55 | 405438 |
| 2025-06-24 | -94.68 | $10.60 | 47200 |
| 2025-06-23 | -96.40 | $10.59 | 169760 |
| 2025-06-20 | -98.20 | $10.57 | 267323 |
| 2025-06-18 | -96.40 | $10.59 | 8600 |
| 2025-06-17 | -97.30 | $10.58 | 200500 |
| 2025-06-16 | -95.50 | $10.60 | 72700 |
| 2025-06-13 | -97.30 | $10.58 | 62189 |
| 2025-06-12 | -94.59 | $10.61 | 288474 |
| 2025-06-11 | -95.50 | $10.60 | 118826 |
| 2025-06-10 | -96.36 | $10.60 | 836170 |
| 2025-06-09 | -94.55 | $10.62 | 194906 |
| 2025-06-06 | -93.40 | $10.67 | 617800 |
| 2025-06-05 | -95.28 | $10.65 | 4.0M |
| 2025-06-04 | -83.33 | $11.11 | 114700 |
| 2025-06-03 | -83.33 | $11.11 | 52320 |
| 2025-06-02 | -69.70 | $11.20 | 164435 |
| 2025-05-30 | -86.36 | $11.09 | 71696 |
| 2025-05-29 | -83.33 | $11.11 | 54533 |
| 2025-05-28 | -84.85 | $11.10 | 56420 |
| 2025-05-27 | -63.89 | $11.20 | 57735 |
| 2025-05-23 | -56.10 | $11.20 | 561213 |
| 2025-05-22 | -66.23 | $11.10 | 8838 |
| 2025-05-21 | -66.27 | $11.06 | 109200 |
| 2025-05-20 | -53.13 | $11.10 | 128241 |
| 2025-05-19 | -52.48 | $11.08 | 52911 |
| 2025-05-16 | -34.65 | $11.26 | 28100 |
| 2025-05-15 | -25.74 | $11.35 | 55400 |
| 2025-05-14 | -12.04 | $11.48 | 157628 |
| 2025-05-13 | -33.33 | $11.11 | 107119 |
| 2025-05-12 | -16.09 | $11.26 | 74017 |
| 2025-05-09 | -29.89 | $11.14 | 65448 |
| 2025-05-08 | -27.59 | $11.16 | 13881 |
| 2025-05-07 | -32.18 | $11.12 | 139900 |
| 2025-05-06 | -42.53 | $11.03 | 90445 |
| 2025-05-05 | -33.33 | $11.11 | 28679 |
| 2025-05-02 | -20.69 | $11.22 | 44500 |
| 2025-05-01 | -28.74 | $11.15 | 488544 |
| 2025-04-30 | -40.23 | $11.05 | 820736 |
| 2025-04-29 | -36.78 | $11.08 | 303561 |
| 2025-04-28 | -9.52 | $10.91 | 78100 |
| 2025-04-25 | -23.81 | $10.85 | 17500 |
| 2025-04-24 | -26.19 | $10.84 | 115700 |
| 2025-04-23 | -43.75 | $10.80 | 11483 |
| 2025-04-22 | -39.58 | $10.82 | 10528 |
| 2025-04-21 | -64.58 | $10.70 | 222 |
| 2025-04-17 | -54.17 | $10.75 | — |
| 2025-04-16 | -54.17 | $10.75 | 400 |
| 2025-04-15 | -66.67 | $10.71 | — |
| 2025-04-14 | -66.67 | $10.71 | — |
| 2025-04-11 | -66.67 | $10.71 | 1102 |
| 2025-04-10 | -68.89 | $10.70 | 2100 |
| 2025-04-09 | -60.00 | $10.74 | 11308 |
| 2025-04-08 | -66.67 | $10.71 | 600 |
| 2025-04-07 | -13.64 | $10.95 | 2100 |
| 2025-04-04 | -79.59 | $10.62 | 18308 |
| 2025-04-03 | -65.31 | $10.69 | 36208 |
| 2025-04-02 | -42.86 | $10.80 | 99238 |
| 2025-04-01 | -79.59 | $10.62 | 11600 |
| 2025-03-31 | -44.90 | $10.79 | 1520 |
| 2025-03-28 | -53.06 | $10.75 | 3906 |
| 2025-03-27 | -48.98 | $10.77 | 148803 |
| 2025-03-26 | -46.94 | $10.78 | 123913 |
| 2025-03-25 | -56.67 | $10.65 | 730 |
| 2025-03-24 | -46.67 | $10.68 | 327 |
| 2025-03-21 | -46.67 | $10.68 | 703 |
| 2025-03-20 | -37.84 | $10.68 | 200 |
| 2025-03-19 | -28.00 | $10.68 | 12027 |
| 2025-03-18 | -26.00 | $10.69 | 46124 |
| 2025-03-17 | -42.00 | $10.61 | 8135 |
| 2025-03-14 | -40.00 | $10.62 | 1733 |
| 2025-03-13 | -50.00 | $10.57 | 10500 |
| 2025-03-12 | -21.62 | $10.61 | 500 |
| 2025-03-11 | -24.32 | $10.60 | 7300 |
| 2025-03-10 | -21.62 | $10.61 | 27300 |
| 2025-03-07 | -24.24 | $10.57 | 20100 |
| 2025-03-06 | -24.24 | $10.57 | — |
| 2025-03-05 | -23.53 | $10.57 | 1600 |
| 2025-03-04 | -14.71 | $10.60 | 26500 |
| 2025-03-03 | -29.41 | $10.55 | 161821 |
| 2025-02-28 | -38.24 | $10.52 | 22900 |
| 2025-02-27 | -23.53 | $10.57 | 2515 |
| 2025-02-26 | -25.71 | $10.56 | 9500 |
| 2025-02-25 | -31.43 | $10.54 | 4923 |
| 2025-02-24 | -25.71 | $10.56 | 6349 |
| 2025-02-21 | -25.71 | $10.56 | 67423 |
| 2025-02-20 | -23.81 | $10.46 | 203198 |
| 2025-02-19 | -66.67 | $10.37 | 273100 |
| 2025-02-18 | -47.62 | $10.41 | 528 |
| 2025-02-14 | -4.76 | $10.50 | — |
| 2025-02-13 | -4.76 | $10.50 | — |
| 2025-02-12 | -4.76 | $10.50 | — |
| 2025-02-11 | -9.09 | $10.50 | — |
| 2025-02-10 | -9.09 | $10.50 | 12400 |
| 2025-02-07 | -50.00 | $10.41 | 7032 |
| 2025-02-06 | -63.64 | $10.38 | 1100 |
| 2025-02-05 | -45.45 | $10.42 | 4400 |
| 2025-02-04 | -65.22 | $10.38 | — |
| 2025-02-03 | -65.22 | $10.38 | 439 |
| 2025-01-31 | -56.52 | $10.40 | 206 |
| 2025-01-30 | -65.22 | $10.38 | — |
| 2025-01-29 | -65.22 | $10.38 | 31600 |
| 2025-01-28 | -60.00 | $10.35 | 128 |
| 2025-01-27 | -70.97 | $10.31 | 2400 |
| 2025-01-24 | -58.06 | $10.35 | 3541 |
| 2025-01-23 | -67.74 | $10.32 | 2500 |
| 2025-01-22 | -71.88 | $10.30 | 37688 |
| 2025-01-21 | -65.63 | $10.32 | 2726 |
| 2025-01-17 | -28.13 | $10.44 | — |
| 2025-01-16 | -32.35 | $10.44 | 226 |
| 2025-01-15 | -29.41 | $10.45 | 200 |
| 2025-01-14 | -8.82 | $10.52 | 200 |
| 2025-01-13 | -55.88 | $10.36 | 200 |
| 2025-01-10 | -85.19 | $10.33 | 1019 |
| 2025-01-08 | -79.01 | $10.38 | 535 |
| 2025-01-07 | -76.54 | $10.40 | 11994 |
| 2025-01-06 | -60.49 | $10.53 | 1515 |
| 2025-01-03 | -88.89 | $10.30 | 334 |
| 2025-01-02 | -88.89 | $10.30 | 608 |
| 2024-12-31 | -88.89 | $10.30 | 449 |
| 2024-12-30 | -88.89 | $10.30 | 3872 |
| 2024-12-27 | -87.65 | $10.31 | 17141 |
| 2024-12-26 | -80.25 | $10.37 | 51129 |
| 2024-12-24 | -93.83 | $10.26 | — |
| 2024-12-23 | -93.83 | $10.26 | 418 |
| 2024-12-20 | -91.36 | $10.28 | 13800 |
| 2024-12-19 | -80.39 | $10.35 | 712 |
| 2024-12-18 | -58.18 | $10.53 | 4887 |
| 2024-12-17 | -72.07 | $10.37 | 3902 |
| 2024-12-16 | -67.86 | $10.41 | 1127 |
| 2024-12-13 | -59.82 | $10.50 | — |
| 2024-12-12 | -59.29 | $10.50 | 5130 |
| 2024-12-11 | -64.60 | $10.44 | 9049 |
| 2024-12-10 | -69.03 | $10.39 | — |
| 2024-12-09 | -69.03 | $10.39 | 57600 |
| 2024-12-06 | -70.80 | $10.37 | 6500 |
| 2024-12-05 | -68.14 | $10.40 | 3313 |
| 2024-12-04 | -70.80 | $10.37 | 210500 |
| 2024-12-03 | -72.57 | $10.35 | 136843 |
| 2024-12-02 | -70.80 | $10.37 | 49227 |
| 2024-11-29 | -69.03 | $10.39 | 65320 |
| 2024-11-27 | -74.34 | $10.33 | 195911 |
| 2024-11-26 | -76.99 | $10.30 | 240341 |
| 2024-11-25 | -75.22 | $10.32 | 844403 |
| 2024-11-22 | -76.99 | $10.30 | 186700 |
| 2024-11-21 | -85.84 | $10.20 | 126712 |
| 2024-11-20 | 0.00 | $10.15 | 687801 |
| 2024-11-19 | 0.00 | $10.07 | 135100 |
| 2024-11-18 | -50.00 | $10.05 | — |
| 2024-11-15 | -50.00 | $10.05 | — |
| 2024-11-14 | -50.00 | $10.05 | 162900 |
| 2024-11-13 | 0.00 | $10.06 | — |
| 2024-11-12 | 0.00 | $10.06 | — |
| 2024-11-11 | 0.00 | $10.06 | — |
| 2024-11-08 | 0.00 | $10.06 | — |
| 2024-11-07 | 0.00 | $10.06 | — |
| 2024-11-06 | 0.00 | $10.06 | 67639 |
| 2024-11-05 | -40.00 | $10.04 | — |
| 2024-11-04 | -40.00 | $10.04 | — |
| 2024-11-01 | -40.00 | $10.04 | — |
| 2024-10-31 | -40.00 | $10.04 | 62657 |
| 2024-10-30 | 0.00 | $10.06 | 62700 |
| 2024-10-29 | -20.00 | $10.05 | 23900 |
| 2024-10-28 | -20.00 | $10.05 | 117642 |
| 2024-10-25 | 0.00 | $10.06 | — |
| 2024-10-24 | 0.00 | $10.06 | 463501 |
| 2024-10-23 | 0.00 | $10.05 | 2312 |
| 2024-10-22 | 0.00 | $10.05 | — |
| 2024-10-21 | 0.00 | $10.05 | 600 |
| 2024-10-18 | 0.00 | $10.05 | 3438 |
| 2024-10-17 | -75.00 | $10.02 | — |
| 2024-10-16 | -75.00 | $10.02 | — |
| 2024-10-15 | -75.00 | $10.02 | — |
| 2024-10-14 | -75.00 | $10.02 | 1300 |
| 2024-10-11 | -100.00 | $10.01 | 7232 |
| 2024-10-10 | -33.33 | $10.03 | 1.3M |
| 2024-10-09 | 0.00 | $10.04 | 64606 |
| 2024-10-08 | 0.00 | $10.03 | 96034 |
| 2024-10-07 | -33.33 | $10.02 | 116 |
| 2024-10-04 | 0.00 | $10.03 | — |
| 2024-10-03 | 0.00 | $10.03 | 513 |
| 2024-10-02 | 0.00 | $10.03 | 157000 |
| 2024-10-01 | -25.00 | $10.02 | 100 |
| 2024-09-30 | -25.00 | $10.02 | 50700 |
| 2024-09-27 | -50.00 | $10.01 | 95300 |
| 2024-09-26 | -50.00 | $10.01 | 135206 |
| 2024-09-25 | -33.33 | $10.01 | 19442 |
| 2024-09-24 | 0.00 | $10.02 | 7249 |
| 2024-09-23 | 0.00 | $10.02 | 99741 |
| 2024-09-20 | 0.00 | $10.02 | 10219 |
| 2024-09-19 | 0.00 | $10.02 | 3238 |
| 2024-09-18 | 0.00 | $10.02 | — |
| 2024-09-17 | 0.00 | $10.02 | — |
| 2024-09-16 | 0.00 | $10.02 | 3000 |
| 2024-09-13 | -25.00 | $10.02 | — |
| 2024-09-12 | -25.00 | $10.02 | 601 |
| 2024-09-11 | -50.00 | $10.01 | 233300 |
| 2024-09-10 | -25.00 | $10.02 | 50018 |
| 2024-09-09 | -25.00 | $10.02 | 50074 |
| 2024-09-06 | -50.00 | $10.01 | 117800 |
| 2024-09-05 | -75.00 | $10.00 | 42522 |
| 2024-09-04 | -100.00 | $9.99 | — |
| 2024-09-03 | -100.00 | $9.99 | 58600 |
| 2024-08-30 | -100.00 | $10.01 | — |
| 2024-08-29 | -100.00 | $10.01 | 18400 |
| 2024-08-28 | -100.00 | $10.01 | 2100 |
| 2024-08-27 | -50.00 | $10.02 | 84600 |
| 2024-08-26 | -50.00 | $10.02 | 312751 |
| 2024-08-23 | -50.00 | $10.02 | 202 |
| 2024-08-22 | -50.00 | $10.02 | — |
| 2024-08-21 | -50.00 | $10.02 | 356 |
| 2024-08-20 | -50.00 | $10.02 | 228 |
| 2024-08-19 | -50.00 | $10.02 | 100 |
| 2024-08-16 | -50.00 | $10.02 | 26000 |
| 2024-08-15 | -50.00 | $10.02 | 540300 |
| 2024-08-14 | -96.08 | $10.03 | 22600 |
| 2024-08-13 | -96.08 | $10.03 | 2219 |
| 2024-08-12 | -96.08 | $10.03 | 16322 |
| 2024-08-09 | -96.08 | $10.03 | 66339 |
| 2024-08-08 | -96.08 | $10.03 | 137700 |
| 2024-08-07 | -98.04 | $10.02 | 179107 |
| 2024-08-06 | -96.08 | $10.03 | 110 |
| 2024-08-05 | -96.08 | $10.03 | 2511 |
| 2024-08-02 | -96.08 | $10.03 | 135 |
| 2024-08-01 | -100.00 | $10.01 | — |
| 2024-07-31 | -100.00 | $10.01 | 160605 |
| 2024-07-30 | -98.04 | $10.02 | 150300 |
| 2024-07-29 | -96.08 | $10.03 | 643 |
| 2024-07-26 | -98.04 | $10.02 | 15500 |
| 2024-07-25 | -98.04 | $10.02 | — |
| 2024-07-24 | -98.04 | $10.02 | 200 |
| 2024-07-23 | -94.23 | $10.03 | 4900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.64
2026-07-17
Close Price
$10.86
Vol: 553924Average Directional Index - Detailed Analysis
Minimum
5.17
Average
37.59
Maximum
87.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.64 | $10.86 | 553924 |
| 2026-07-16 | 17.27 | $10.85 | 855321 |
| 2026-07-15 | 17.92 | $10.85 | 10.1M |
| 2026-07-14 | 18.61 | $10.87 | 117800 |
| 2026-07-13 | 19.56 | $10.88 | 70325 |
| 2026-07-10 | 20.51 | $10.88 | 71648 |
| 2026-07-09 | 21.51 | $10.88 | 65754 |
| 2026-07-08 | 22.45 | $10.90 | 99900 |
| 2026-07-07 | 23.45 | $10.90 | 492600 |
| 2026-07-06 | 24.50 | $10.94 | 89300 |
| 2026-07-02 | 25.20 | $10.93 | 243718 |
| 2026-07-01 | 26.25 | $10.90 | 786912 |
| 2026-06-30 | 27.13 | $10.89 | 358330 |
| 2026-06-29 | 28.05 | $10.90 | 760300 |
| 2026-06-26 | 29.21 | $10.87 | 1.1M |
| 2026-06-25 | 29.74 | $10.88 | 15100 |
| 2026-06-24 | 30.19 | $10.88 | 160800 |
| 2026-06-23 | 30.65 | $10.83 | 125142 |
| 2026-06-22 | 29.61 | $10.83 | 71839 |
| 2026-06-18 | 28.62 | $10.81 | 30600 |
| 2026-06-17 | 27.07 | $10.81 | 500 |
| 2026-06-16 | 25.43 | $10.81 | 9100 |
| 2026-06-15 | 23.54 | $10.81 | 1618 |
| 2026-06-12 | 21.55 | $10.81 | 56000 |
| 2026-06-11 | 19.30 | $10.81 | 19043 |
| 2026-06-10 | 17.28 | $10.80 | 705 |
| 2026-06-09 | 14.99 | $10.81 | 104200 |
| 2026-06-08 | 12.58 | $10.81 | 3046 |
| 2026-06-05 | 12.73 | $10.80 | 26131 |
| 2026-06-04 | 12.88 | $10.81 | 200 |
| 2026-06-03 | 12.45 | $10.81 | 102744 |
| 2026-06-02 | 12.00 | $10.81 | 2600 |
| 2026-06-01 | 11.52 | $10.81 | 2000 |
| 2026-05-29 | 11.02 | $10.81 | 349154 |
| 2026-05-28 | 10.49 | $10.81 | 8300 |
| 2026-05-27 | 10.29 | $10.78 | 3953 |
| 2026-05-26 | 10.71 | $10.78 | 6900 |
| 2026-05-22 | 10.90 | $10.78 | 4100 |
| 2026-05-21 | 11.33 | $10.77 | 9100 |
| 2026-05-20 | 11.84 | $10.78 | 3235 |
| 2026-05-19 | 12.37 | $10.77 | 4224 |
| 2026-05-18 | 12.45 | $10.77 | 2406 |
| 2026-05-15 | 12.53 | $10.78 | 2000 |
| 2026-05-14 | 12.37 | $10.77 | 4400 |
| 2026-05-13 | 12.21 | $10.78 | 1914 |
| 2026-05-12 | 12.03 | $10.78 | 25100 |
| 2026-05-11 | 11.84 | $10.80 | 18849 |
| 2026-05-08 | 11.80 | $10.78 | 13204 |
| 2026-05-07 | 11.76 | $10.81 | 126823 |
| 2026-05-06 | 12.04 | $10.81 | 424939 |
| 2026-05-05 | 12.33 | $10.78 | 303316 |
| 2026-05-04 | 12.96 | $10.78 | 2000 |
| 2026-05-01 | 13.45 | $10.78 | 3500 |
| 2026-04-30 | 13.97 | $10.80 | 4705 |
| 2026-04-29 | 14.67 | $10.78 | 340600 |
| 2026-04-28 | 15.32 | $10.79 | 2.9M |
| 2026-04-27 | 16.01 | $10.78 | 455307 |
| 2026-04-24 | 16.36 | $10.76 | 34915 |
| 2026-04-23 | 16.38 | $10.75 | 614280 |
| 2026-04-22 | 16.39 | $10.74 | 787389 |
| 2026-04-21 | 16.41 | $10.75 | 1.3M |
| 2026-04-20 | 16.43 | $10.72 | 11326 |
| 2026-04-17 | 16.30 | $10.79 | 5441 |
| 2026-04-16 | 15.94 | $10.73 | 5700 |
| 2026-04-15 | 16.00 | $10.74 | 3035 |
| 2026-04-14 | 14.82 | $10.77 | 4802 |
| 2026-04-13 | 13.58 | $10.81 | 26800 |
| 2026-04-10 | 12.27 | $10.70 | 21260 |
| 2026-04-09 | 11.59 | $10.70 | 4625 |
| 2026-04-08 | 11.88 | $10.71 | 300 |
| 2026-04-07 | 11.90 | $10.71 | 61100 |
| 2026-04-06 | 11.92 | $10.70 | 494743 |
| 2026-04-02 | 12.41 | $10.67 | 16194 |
| 2026-04-01 | 12.63 | $10.66 | 1600 |
| 2026-03-31 | 13.12 | $10.68 | 700 |
| 2026-03-30 | 13.64 | $10.65 | 33800 |
| 2026-03-27 | 14.19 | $10.68 | 12600 |
| 2026-03-26 | 14.59 | $10.69 | 400 |
| 2026-03-25 | 14.42 | $10.69 | 449 |
| 2026-03-24 | 14.24 | $10.70 | 2809 |
| 2026-03-23 | 14.05 | $10.70 | 33936 |
| 2026-03-20 | 13.85 | $10.70 | 17200 |
| 2026-03-19 | 13.36 | $10.67 | 10823 |
| 2026-03-18 | 13.44 | $10.66 | 10419 |
| 2026-03-17 | 13.76 | $10.65 | 30118 |
| 2026-03-16 | 14.33 | $10.63 | 8244 |
| 2026-03-13 | 14.93 | $10.64 | 3100 |
| 2026-03-12 | 15.63 | $10.63 | 6920 |
| 2026-03-11 | 16.37 | $10.63 | 21644 |
| 2026-03-10 | 17.15 | $10.65 | 36500 |
| 2026-03-09 | 17.69 | $10.67 | 38617 |
| 2026-03-06 | 18.26 | $10.65 | 7000 |
| 2026-03-05 | 18.63 | $10.67 | 4442 |
| 2026-03-04 | 19.02 | $10.66 | 7336 |
| 2026-03-03 | 19.43 | $10.65 | 27308 |
| 2026-03-02 | 19.86 | $10.65 | 11900 |
| 2026-02-27 | 20.64 | $10.64 | 21949 |
| 2026-02-26 | 21.64 | $10.63 | 5348 |
| 2026-02-25 | 22.69 | $10.64 | 2906 |
| 2026-02-24 | 23.80 | $10.62 | 4406 |
| 2026-02-23 | 24.97 | $10.62 | 5126 |
| 2026-02-20 | 26.19 | $10.63 | 8900 |
| 2026-02-19 | 27.34 | $10.62 | 36400 |
| 2026-02-18 | 28.54 | $10.64 | 3300 |
| 2026-02-17 | 29.67 | $10.63 | 124716 |
| 2026-02-13 | 30.85 | $10.65 | 6500 |
| 2026-02-12 | 31.68 | $10.66 | 20703 |
| 2026-02-11 | 32.55 | $10.65 | 23230 |
| 2026-02-10 | 33.57 | $10.62 | 55435 |
| 2026-02-09 | 34.65 | $10.70 | 1.8M |
| 2026-02-06 | 35.09 | $10.67 | 17700 |
| 2026-02-05 | 35.93 | $10.63 | 12200 |
| 2026-02-04 | 35.63 | $10.62 | 37900 |
| 2026-02-03 | 35.57 | $10.64 | 542601 |
| 2026-02-02 | 35.50 | $10.67 | 16200 |
| 2026-01-30 | 34.62 | $10.66 | 14514 |
| 2026-01-29 | 33.48 | $10.68 | 35230 |
| 2026-01-28 | 32.28 | $10.68 | 5600 |
| 2026-01-27 | 32.51 | $10.68 | 1.5M |
| 2026-01-26 | 32.76 | $10.67 | 1.9M |
| 2026-01-23 | 33.16 | $10.68 | 2.0M |
| 2026-01-22 | 33.08 | $10.67 | 356400 |
| 2026-01-21 | 33.11 | $10.67 | 4.6M |
| 2026-01-20 | 32.89 | $10.67 | 51702 |
| 2026-01-16 | 32.65 | $10.68 | 40743 |
| 2026-01-15 | 32.40 | $10.67 | 43200 |
| 2026-01-14 | 32.37 | $10.67 | 57600 |
| 2026-01-13 | 31.56 | $10.68 | 460528 |
| 2026-01-12 | 30.71 | $10.67 | 128100 |
| 2026-01-09 | 30.02 | $10.65 | 15900 |
| 2026-01-08 | 29.49 | $10.65 | 9231 |
| 2026-01-07 | 28.95 | $10.64 | 194825 |
| 2026-01-06 | 28.59 | $10.64 | 17221 |
| 2026-01-05 | 28.21 | $10.63 | 4700 |
| 2026-01-02 | 28.05 | $10.61 | 2716 |
| 2025-12-31 | 27.99 | $10.63 | 4231 |
| 2025-12-30 | 27.71 | $10.63 | 782500 |
| 2025-12-29 | 27.53 | $10.61 | 2642 |
| 2025-12-26 | 27.34 | $10.60 | 8400 |
| 2025-12-24 | 27.14 | $10.60 | 4300 |
| 2025-12-23 | 27.03 | $10.58 | 6600 |
| 2025-12-22 | 27.12 | $10.59 | 21299 |
| 2025-12-19 | 27.03 | $10.60 | 13808 |
| 2025-12-18 | 27.05 | $10.59 | 4200 |
| 2025-12-17 | 27.27 | $10.58 | 298600 |
| 2025-12-16 | 27.50 | $10.57 | 1200 |
| 2025-12-15 | 27.74 | $10.57 | 67324 |
| 2025-12-12 | 28.00 | $10.57 | 196931 |
| 2025-12-11 | 28.36 | $10.56 | 201700 |
| 2025-12-10 | 28.83 | $10.57 | 287333 |
| 2025-12-09 | 29.33 | $10.59 | 57000 |
| 2025-12-08 | 29.59 | $10.60 | 76000 |
| 2025-12-05 | 30.12 | $10.59 | 2000 |
| 2025-12-04 | 30.67 | $10.59 | 58039 |
| 2025-12-03 | 31.41 | $10.60 | 64302 |
| 2025-12-02 | 32.19 | $10.62 | 191000 |
| 2025-12-01 | 32.68 | $10.63 | 91438 |
| 2025-11-28 | 33.19 | $10.64 | 3100 |
| 2025-11-26 | 33.51 | $10.63 | 25326 |
| 2025-11-25 | 33.85 | $10.63 | 9100 |
| 2025-11-24 | 34.20 | $10.63 | 67000 |
| 2025-11-21 | 34.57 | $10.63 | 184000 |
| 2025-11-20 | 35.01 | $10.63 | 89120 |
| 2025-11-19 | 35.30 | $10.63 | 5214 |
| 2025-11-18 | 35.60 | $10.65 | 509900 |
| 2025-11-17 | 35.74 | $10.64 | 52700 |
| 2025-11-14 | 35.89 | $10.62 | 324347 |
| 2025-11-13 | 36.04 | $10.69 | 111300 |
| 2025-11-12 | 35.54 | $10.65 | 49700 |
| 2025-11-11 | 34.83 | $10.66 | 12500 |
| 2025-11-10 | 34.08 | $10.66 | 26940 |
| 2025-11-07 | 33.29 | $10.66 | 53817 |
| 2025-11-06 | 32.60 | $10.69 | 320737 |
| 2025-11-05 | 31.80 | $10.71 | 18548 |
| 2025-11-04 | 31.27 | $10.64 | 52800 |
| 2025-11-03 | 30.72 | $10.67 | 3340 |
| 2025-10-31 | 30.30 | $10.71 | 22110 |
| 2025-10-30 | 29.56 | $10.75 | 8926 |
| 2025-10-29 | 28.56 | $10.75 | 5523 |
| 2025-10-28 | 27.51 | $10.74 | 16900 |
| 2025-10-27 | 26.50 | $10.80 | 156900 |
| 2025-10-24 | 25.30 | $10.73 | 28000 |
| 2025-10-23 | 26.20 | $10.62 | 53697 |
| 2025-10-22 | 27.15 | $10.80 | 279800 |
| 2025-10-21 | 26.66 | $10.80 | 189133 |
| 2025-10-20 | 26.20 | $10.77 | 254842 |
| 2025-10-17 | 25.72 | $10.80 | 188294 |
| 2025-10-16 | 24.37 | $10.84 | 322483 |
| 2025-10-15 | 22.94 | $10.76 | 82800 |
| 2025-10-14 | 21.43 | $10.80 | 143600 |
| 2025-10-13 | 19.09 | $10.77 | 152209 |
| 2025-10-10 | 16.73 | $10.71 | 382738 |
| 2025-10-09 | 14.26 | $10.77 | 458800 |
| 2025-10-08 | 12.05 | $10.61 | 263627 |
| 2025-10-07 | 11.29 | $10.53 | 51300 |
| 2025-10-06 | 11.54 | $10.52 | 191200 |
| 2025-10-03 | 11.97 | $10.49 | 97700 |
| 2025-10-02 | 12.44 | $10.49 | 95355 |
| 2025-10-01 | 12.92 | $10.50 | 58323 |
| 2025-09-30 | 13.44 | $10.48 | 84577 |
| 2025-09-29 | 13.97 | $10.51 | 241326 |
| 2025-09-26 | 14.54 | $10.54 | 160500 |
| 2025-09-25 | 14.77 | $10.56 | 1.3M |
| 2025-09-24 | 15.01 | $10.55 | 201543 |
| 2025-09-23 | 15.74 | $10.52 | 76752 |
| 2025-09-22 | 16.08 | $10.49 | 32457 |
| 2025-09-19 | 16.23 | $10.53 | 48000 |
| 2025-09-18 | 16.54 | $10.52 | 146900 |
| 2025-09-17 | 16.88 | $10.50 | 16149 |
| 2025-09-16 | 17.04 | $10.52 | 21300 |
| 2025-09-15 | 17.22 | $10.50 | 32112 |
| 2025-09-12 | 17.22 | $10.50 | 39877 |
| 2025-09-11 | 17.23 | $10.50 | 97000 |
| 2025-09-10 | 17.23 | $10.52 | 13400 |
| 2025-09-09 | 17.88 | $10.54 | 31516 |
| 2025-09-08 | 18.55 | $10.51 | 38807 |
| 2025-09-05 | 19.11 | $10.51 | 24349 |
| 2025-09-04 | 19.70 | $10.52 | 22300 |
| 2025-09-03 | 20.71 | $10.55 | 20300 |
| 2025-09-02 | 21.70 | $10.54 | 75500 |
| 2025-08-29 | 22.74 | $10.54 | 39400 |
| 2025-08-28 | 23.71 | $10.57 | 4200 |
| 2025-08-27 | 24.19 | $10.58 | 5800 |
| 2025-08-26 | 24.69 | $10.56 | 1200 |
| 2025-08-25 | 24.79 | $10.54 | 14900 |
| 2025-08-22 | 24.90 | $10.55 | 159500 |
| 2025-08-21 | 25.01 | $10.55 | 36402 |
| 2025-08-20 | 25.21 | $10.54 | 238637 |
| 2025-08-19 | 25.01 | $10.54 | 37800 |
| 2025-08-18 | 25.05 | $10.54 | 1300 |
| 2025-08-15 | 25.09 | $10.54 | 10100 |
| 2025-08-14 | 25.29 | $10.55 | 10500 |
| 2025-08-13 | 25.50 | $10.58 | 1900 |
| 2025-08-12 | 25.36 | $10.54 | 1800 |
| 2025-08-11 | 25.67 | $10.52 | 22831 |
| 2025-08-08 | 26.00 | $10.54 | 30200 |
| 2025-08-07 | 26.34 | $10.55 | 29004 |
| 2025-08-06 | 26.36 | $10.55 | 29400 |
| 2025-08-05 | 26.37 | $10.58 | 819 |
| 2025-08-04 | 26.39 | $10.56 | 169023 |
| 2025-08-01 | 25.96 | $10.56 | 10900 |
| 2025-07-31 | 25.51 | $10.54 | 56659 |
| 2025-07-30 | 25.20 | $10.52 | 8000 |
| 2025-07-29 | 24.87 | $10.53 | 48023 |
| 2025-07-28 | 24.52 | $10.53 | 1130 |
| 2025-07-25 | 24.16 | $10.53 | 31000 |
| 2025-07-24 | 23.88 | $10.55 | 2809 |
| 2025-07-23 | 23.40 | $10.53 | 2300 |
| 2025-07-22 | 22.98 | $10.53 | 5851 |
| 2025-07-21 | 22.55 | $10.52 | 37241 |
| 2025-07-18 | 22.13 | $10.53 | 17700 |
| 2025-07-17 | 21.69 | $10.53 | 24825 |
| 2025-07-16 | 21.09 | $10.56 | 26486 |
| 2025-07-15 | 20.59 | $10.53 | 11500 |
| 2025-07-14 | 19.94 | $10.54 | 42700 |
| 2025-07-11 | 19.25 | $10.54 | 66143 |
| 2025-07-10 | 19.62 | $10.55 | 51400 |
| 2025-07-09 | 19.74 | $10.54 | 435851 |
| 2025-07-08 | 19.96 | $10.54 | 45418 |
| 2025-07-07 | 20.20 | $10.54 | 18700 |
| 2025-07-03 | 20.45 | $10.59 | 16500 |
| 2025-07-02 | 20.89 | $10.56 | 302923 |
| 2025-07-01 | 21.50 | $10.53 | 136600 |
| 2025-06-30 | 22.15 | $10.52 | 201300 |
| 2025-06-27 | 22.83 | $10.51 | 113100 |
| 2025-06-26 | 23.72 | $10.53 | 238839 |
| 2025-06-25 | 24.55 | $10.55 | 405438 |
| 2025-06-24 | 25.34 | $10.60 | 47200 |
| 2025-06-23 | 26.07 | $10.59 | 169760 |
| 2025-06-20 | 26.75 | $10.57 | 267323 |
| 2025-06-18 | 27.79 | $10.59 | 8600 |
| 2025-06-17 | 28.96 | $10.58 | 200500 |
| 2025-06-16 | 30.20 | $10.60 | 72700 |
| 2025-06-13 | 31.47 | $10.58 | 62189 |
| 2025-06-12 | 32.86 | $10.61 | 288474 |
| 2025-06-11 | 34.22 | $10.60 | 118826 |
| 2025-06-10 | 35.66 | $10.60 | 836170 |
| 2025-06-09 | 37.16 | $10.62 | 194906 |
| 2025-06-06 | 38.75 | $10.67 | 617800 |
| 2025-06-05 | 40.30 | $10.65 | 4.0M |
| 2025-06-04 | 41.93 | $11.11 | 114700 |
| 2025-06-03 | 41.99 | $11.11 | 52320 |
| 2025-06-02 | 41.77 | $11.20 | 164435 |
| 2025-05-30 | 41.53 | $11.09 | 71696 |
| 2025-05-29 | 41.78 | $11.11 | 54533 |
| 2025-05-28 | 42.05 | $11.10 | 56420 |
| 2025-05-27 | 42.14 | $11.20 | 57735 |
| 2025-05-23 | 41.69 | $11.20 | 561213 |
| 2025-05-22 | 41.21 | $11.10 | 8838 |
| 2025-05-21 | 41.62 | $11.06 | 109200 |
| 2025-05-20 | 42.06 | $11.10 | 128241 |
| 2025-05-19 | 42.52 | $11.08 | 52911 |
| 2025-05-16 | 42.61 | $11.26 | 28100 |
| 2025-05-15 | 41.95 | $11.35 | 55400 |
| 2025-05-14 | 40.77 | $11.48 | 157628 |
| 2025-05-13 | 39.53 | $11.11 | 107119 |
| 2025-05-12 | 38.69 | $11.26 | 74017 |
| 2025-05-09 | 37.47 | $11.14 | 65448 |
| 2025-05-08 | 36.40 | $11.16 | 13881 |
| 2025-05-07 | 35.26 | $11.12 | 139900 |
| 2025-05-06 | 34.07 | $11.03 | 90445 |
| 2025-05-05 | 32.82 | $11.11 | 28679 |
| 2025-05-02 | 31.50 | $11.22 | 44500 |
| 2025-05-01 | 30.33 | $11.15 | 488544 |
| 2025-04-30 | 29.11 | $11.05 | 820736 |
| 2025-04-29 | 28.19 | $11.08 | 303561 |
| 2025-04-28 | 27.23 | $10.91 | 78100 |
| 2025-04-25 | 27.48 | $10.85 | 17500 |
| 2025-04-24 | 27.68 | $10.84 | 115700 |
| 2025-04-23 | 27.90 | $10.80 | 11483 |
| 2025-04-22 | 28.72 | $10.82 | 10528 |
| 2025-04-21 | 29.58 | $10.70 | 222 |
| 2025-04-17 | 31.05 | $10.75 | — |
| 2025-04-16 | 32.33 | $10.75 | 400 |
| 2025-04-15 | 33.67 | $10.71 | — |
| 2025-04-14 | 33.99 | $10.71 | — |
| 2025-04-11 | 34.33 | $10.71 | 1102 |
| 2025-04-10 | 34.69 | $10.70 | 2100 |
| 2025-04-09 | 35.07 | $10.74 | 11308 |
| 2025-04-08 | 35.46 | $10.71 | 600 |
| 2025-04-07 | 35.98 | $10.95 | 2100 |
| 2025-04-04 | 35.67 | $10.62 | 18308 |
| 2025-04-03 | 36.48 | $10.69 | 36208 |
| 2025-04-02 | 37.26 | $10.80 | 99238 |
| 2025-04-01 | 37.46 | $10.62 | 11600 |
| 2025-03-31 | 37.68 | $10.79 | 1520 |
| 2025-03-28 | 36.77 | $10.75 | 3906 |
| 2025-03-27 | 35.80 | $10.77 | 148803 |
| 2025-03-26 | 34.79 | $10.78 | 123913 |
| 2025-03-25 | 33.72 | $10.65 | 730 |
| 2025-03-24 | 33.80 | $10.68 | 327 |
| 2025-03-21 | 33.89 | $10.68 | 703 |
| 2025-03-20 | 33.98 | $10.68 | 200 |
| 2025-03-19 | 33.47 | $10.68 | 12027 |
| 2025-03-18 | 32.94 | $10.69 | 46124 |
| 2025-03-17 | 32.38 | $10.61 | 8135 |
| 2025-03-14 | 31.98 | $10.62 | 1733 |
| 2025-03-13 | 31.57 | $10.57 | 10500 |
| 2025-03-12 | 31.13 | $10.61 | 500 |
| 2025-03-11 | 31.26 | $10.60 | 7300 |
| 2025-03-10 | 31.40 | $10.61 | 27300 |
| 2025-03-07 | 31.55 | $10.57 | 20100 |
| 2025-03-06 | 31.29 | $10.57 | — |
| 2025-03-05 | 31.36 | $10.57 | 1600 |
| 2025-03-04 | 31.43 | $10.60 | 26500 |
| 2025-03-03 | 31.51 | $10.55 | 161821 |
| 2025-02-28 | 31.36 | $10.52 | 22900 |
| 2025-02-27 | 31.52 | $10.57 | 2515 |
| 2025-02-26 | 31.38 | $10.56 | 9500 |
| 2025-02-25 | 31.23 | $10.54 | 4923 |
| 2025-02-24 | 31.00 | $10.56 | 6349 |
| 2025-02-21 | 30.94 | $10.56 | 67423 |
| 2025-02-20 | 30.87 | $10.46 | 203198 |
| 2025-02-19 | 31.50 | $10.37 | 273100 |
| 2025-02-18 | 32.62 | $10.41 | 528 |
| 2025-02-14 | 33.53 | $10.50 | — |
| 2025-02-13 | 33.78 | $10.50 | — |
| 2025-02-12 | 34.05 | $10.50 | — |
| 2025-02-11 | 34.33 | $10.50 | — |
| 2025-02-10 | 34.62 | $10.50 | 12400 |
| 2025-02-07 | 34.94 | $10.41 | 7032 |
| 2025-02-06 | 35.63 | $10.38 | 1100 |
| 2025-02-05 | 36.49 | $10.42 | 4400 |
| 2025-02-04 | 37.40 | $10.38 | — |
| 2025-02-03 | 38.96 | $10.38 | 439 |
| 2025-01-31 | 40.60 | $10.40 | 206 |
| 2025-01-30 | 42.16 | $10.38 | — |
| 2025-01-29 | 43.89 | $10.38 | 31600 |
| 2025-01-28 | 45.71 | $10.35 | 128 |
| 2025-01-27 | 47.35 | $10.31 | 2400 |
| 2025-01-24 | 49.17 | $10.35 | 3541 |
| 2025-01-23 | 51.08 | $10.32 | 2500 |
| 2025-01-22 | 53.09 | $10.30 | 37688 |
| 2025-01-21 | 55.29 | $10.32 | 2726 |
| 2025-01-17 | 57.59 | $10.44 | — |
| 2025-01-16 | 59.37 | $10.44 | 226 |
| 2025-01-15 | 61.25 | $10.45 | 200 |
| 2025-01-14 | 62.44 | $10.52 | 200 |
| 2025-01-13 | 63.30 | $10.36 | 200 |
| 2025-01-10 | 64.58 | $10.33 | 1019 |
| 2025-01-08 | 66.02 | $10.38 | 535 |
| 2025-01-07 | 67.23 | $10.40 | 11994 |
| 2025-01-06 | 68.51 | $10.53 | 1515 |
| 2025-01-03 | 68.68 | $10.30 | 334 |
| 2025-01-02 | 69.29 | $10.30 | 608 |
| 2024-12-31 | 69.93 | $10.30 | 449 |
| 2024-12-30 | 70.60 | $10.30 | 3872 |
| 2024-12-27 | 71.30 | $10.31 | 17141 |
| 2024-12-26 | 72.05 | $10.37 | 51129 |
| 2024-12-24 | 72.83 | $10.26 | — |
| 2024-12-23 | 73.86 | $10.26 | 418 |
| 2024-12-20 | 74.94 | $10.28 | 13800 |
| 2024-12-19 | 76.08 | $10.35 | 712 |
| 2024-12-18 | 76.40 | $10.53 | 4887 |
| 2024-12-17 | 76.61 | $10.37 | 3902 |
| 2024-12-16 | 76.83 | $10.41 | 1127 |
| 2024-12-13 | 77.21 | $10.50 | — |
| 2024-12-12 | 77.01 | $10.50 | 5130 |
| 2024-12-11 | 76.79 | $10.44 | 9049 |
| 2024-12-10 | 76.57 | $10.39 | — |
| 2024-12-09 | 77.02 | $10.39 | 57600 |
| 2024-12-06 | 77.49 | $10.37 | 6500 |
| 2024-12-05 | 77.71 | $10.40 | 3313 |
| 2024-12-04 | 78.01 | $10.37 | 210500 |
| 2024-12-03 | 78.36 | $10.35 | 136843 |
| 2024-12-02 | 78.75 | $10.37 | 49227 |
| 2024-11-29 | 78.37 | $10.39 | 65320 |
| 2024-11-27 | 77.97 | $10.33 | 195911 |
| 2024-11-26 | 77.61 | $10.30 | 240341 |
| 2024-11-25 | 76.87 | $10.32 | 844403 |
| 2024-11-22 | 76.00 | $10.30 | 186700 |
| 2024-11-21 | 75.09 | $10.20 | 126712 |
| 2024-11-20 | 74.13 | $10.15 | 687801 |
| 2024-11-19 | 74.31 | $10.07 | 135100 |
| 2024-11-18 | 75.03 | $10.05 | — |
| 2024-11-15 | 75.97 | $10.05 | — |
| 2024-11-14 | 76.96 | $10.05 | 162900 |
| 2024-11-13 | 78.00 | $10.06 | — |
| 2024-11-12 | 78.42 | $10.06 | — |
| 2024-11-11 | 78.86 | $10.06 | — |
| 2024-11-08 | 79.32 | $10.06 | — |
| 2024-11-07 | 79.81 | $10.06 | — |
| 2024-11-06 | 80.33 | $10.06 | 67639 |
| 2024-11-05 | 80.87 | $10.04 | — |
| 2024-11-04 | 81.54 | $10.04 | — |
| 2024-11-01 | 82.24 | $10.04 | — |
| 2024-10-31 | 82.99 | $10.04 | 62657 |
| 2024-10-30 | 83.77 | $10.06 | 62700 |
| 2024-10-29 | 84.35 | $10.05 | 23900 |
| 2024-10-28 | 85.01 | $10.05 | 117642 |
| 2024-10-25 | 85.70 | $10.06 | — |
| 2024-10-24 | 85.97 | $10.06 | 463501 |
| 2024-10-23 | 86.26 | $10.05 | 2312 |
| 2024-10-22 | 86.35 | $10.05 | — |
| 2024-10-21 | 86.44 | $10.05 | 600 |
| 2024-10-18 | 86.54 | $10.05 | 3438 |
| 2024-10-17 | 86.65 | $10.02 | — |
| 2024-10-16 | 86.80 | $10.02 | — |
| 2024-10-15 | 86.97 | $10.02 | — |
| 2024-10-14 | 87.14 | $10.02 | 1300 |
| 2024-10-11 | 87.32 | $10.01 | 7232 |
| 2024-10-10 | 87.56 | $10.03 | 1.3M |
| 2024-10-09 | 87.65 | $10.04 | 64606 |
| 2024-10-08 | 87.59 | $10.03 | 96034 |
| 2024-10-07 | 87.54 | $10.02 | 116 |
| 2024-10-04 | 87.49 | $10.03 | — |
| 2024-10-03 | 87.29 | $10.03 | 513 |
| 2024-10-02 | 87.08 | $10.03 | 157000 |
| 2024-10-01 | 86.87 | $10.02 | 100 |
| 2024-09-30 | 86.64 | $10.02 | 50700 |
| 2024-09-27 | 86.40 | $10.01 | 95300 |
| 2024-09-26 | 86.15 | $10.01 | 135206 |
| 2024-09-25 | 85.88 | $10.01 | 19442 |
| 2024-09-24 | 85.61 | $10.02 | 7249 |
| 2024-09-23 | 85.22 | $10.02 | 99741 |
| 2024-09-20 | 84.82 | $10.02 | 10219 |
| 2024-09-19 | 84.39 | $10.02 | 3238 |
| 2024-09-18 | 83.94 | $10.02 | — |
| 2024-09-17 | 83.47 | $10.02 | — |
| 2024-09-16 | 82.97 | $10.02 | 3000 |
| 2024-09-13 | 82.45 | $10.02 | — |
| 2024-09-12 | 81.90 | $10.02 | 601 |
| 2024-09-11 | 81.32 | $10.01 | 233300 |
| 2024-09-10 | 80.71 | $10.02 | 50018 |
| 2024-09-09 | 79.95 | $10.02 | 50074 |
| 2024-09-06 | 79.16 | $10.01 | 117800 |
| 2024-09-05 | 78.32 | $10.00 | 42522 |
| 2024-09-04 | 77.44 | $9.99 | — |
| 2024-09-03 | 76.51 | $9.99 | 58600 |
| 2024-08-30 | 75.54 | $10.01 | — |
| 2024-08-29 | 74.42 | $10.01 | 18400 |
| 2024-08-28 | 73.25 | $10.01 | 2100 |
| 2024-08-27 | 72.02 | $10.02 | 84600 |
| 2024-08-26 | 70.72 | $10.02 | 312751 |
| 2024-08-23 | 69.31 | $10.02 | 202 |
| 2024-08-22 | 67.84 | $10.02 | — |
| 2024-08-21 | 66.28 | $10.02 | 356 |
| 2024-08-20 | 64.64 | $10.02 | 228 |
| 2024-08-19 | 62.92 | $10.02 | 100 |
| 2024-08-16 | 61.10 | $10.02 | 26000 |
| 2024-08-15 | 59.19 | $10.02 | 540300 |
| 2024-08-14 | 57.18 | $10.03 | 22600 |
| 2024-08-13 | 55.07 | $10.03 | 2219 |
| 2024-08-12 | 52.84 | $10.03 | 16322 |
| 2024-08-09 | 50.47 | $10.03 | 66339 |
| 2024-08-08 | 47.98 | $10.03 | 137700 |
| 2024-08-07 | 45.36 | $10.02 | 179107 |
| 2024-08-06 | 42.60 | $10.03 | 110 |
| 2024-08-05 | 39.68 | $10.03 | 2511 |
| 2024-08-02 | 36.60 | $10.03 | 135 |
| 2024-08-01 | 33.35 | $10.01 | — |
| 2024-07-31 | 29.92 | $10.01 | 160605 |
| 2024-07-30 | 26.31 | $10.02 | 150300 |
| 2024-07-29 | 22.52 | $10.03 | 643 |
| 2024-07-26 | 18.51 | $10.02 | 15500 |
| 2024-07-25 | 14.29 | $10.02 | — |
| 2024-07-24 | 9.85 | $10.02 | 200 |
| 2024-07-23 | 5.17 | $10.03 | 4900 |
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