Is Channel Therapeutics Corporation (CHRO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Channel Therapeutics Corporation (CHRO) research center and poll results.
AMEX : CHRO
Channel Therapeutics Corporation
$1.35 USD
$0.09 (7.14%)
- Volume
- 193.12K
- Average Volume
- 76.4K
- Market Capitalization
- $8.9M
- P/E Ratio
- -0.05
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $54.29
- Year Low
- $1.23
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.79
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
19.96
2025-07-28
Close Price
$22.14
Vol: 12301
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.30
Average
13.62
Maximum
37.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-07-28 | 19.96 | $22.14 | 12301 |
| 2025-07-25 | 19.53 | $21.99 | 10158 |
| 2025-07-24 | 19.02 | $22.00 | 6769 |
| 2025-07-23 | 18.51 | $21.87 | 15545 |
| 2025-07-22 | 18.00 | $20.50 | 14210 |
| 2025-07-21 | 17.56 | $19.84 | 15809 |
| 2025-07-18 | 17.15 | $20.30 | 35246 |
| 2025-07-17 | 16.73 | $22.13 | 30692 |
| 2025-07-16 | 16.25 | $20.17 | 33666 |
| 2025-07-15 | 15.85 | $21.13 | 13339 |
| 2025-07-14 | 15.41 | $21.33 | 60662 |
| 2025-07-11 | 15.01 | $18.32 | 176924 |
| 2025-07-10 | 14.77 | $26.48 | 762318 |
| 2025-07-09 | 14.09 | $16.47 | 66421 |
| 2025-07-08 | 13.88 | $19.88 | 203636 |
| 2025-07-07 | 13.45 | $25.95 | 1.8M |
| 2025-07-03 | 12.69 | $16.18 | 13513 |
| 2025-07-02 | 12.43 | $16.50 | 27871 |
| 2025-07-01 | 12.12 | $13.50 | 19485 |
| 2025-06-30 | 11.96 | $12.60 | 30364 |
| 2025-06-27 | 11.79 | $13.50 | 175990 |
| 2025-06-26 | 11.59 | $11.70 | 3299 |
| 2025-06-25 | 11.49 | $11.80 | 1004 |
| 2025-06-24 | 11.38 | $11.80 | 2060 |
| 2025-06-23 | 11.28 | $11.70 | 2441 |
| 2025-06-20 | 11.17 | $11.50 | 1982 |
| 2025-06-18 | 11.09 | $12.00 | 2240 |
| 2025-06-17 | 11.00 | $12.50 | 2662 |
| 2025-06-16 | 10.90 | $12.20 | 1614 |
| 2025-06-13 | 10.79 | $12.30 | 6000 |
| 2025-06-12 | 10.66 | $13.40 | 2960 |
| 2025-06-11 | 10.52 | $13.50 | 11281 |
| 2025-06-10 | 10.38 | $12.90 | 16398 |
| 2025-06-09 | 10.27 | $12.10 | 18311 |
| 2025-06-06 | 10.22 | $11.40 | 5420 |
| 2025-06-05 | 10.21 | $10.80 | 2960 |
| 2025-06-04 | 10.21 | $10.80 | 2577 |
| 2025-06-03 | 10.23 | $10.40 | 3632 |
| 2025-06-02 | 10.31 | $10.20 | 4240 |
| 2025-05-30 | 10.43 | $9.25 | 3473 |
| 2025-05-29 | 10.59 | $9.50 | 1640 |
| 2025-05-28 | 10.69 | $9.65 | 1630 |
| 2025-05-27 | 10.84 | $9.70 | 2730 |
| 2025-05-23 | 11.03 | $9.70 | 1631 |
| 2025-05-22 | 11.23 | $9.57 | 1221 |
| 2025-05-21 | 11.44 | $9.90 | 1928 |
| 2025-05-20 | 11.63 | $10.30 | 1812 |
| 2025-05-19 | 11.89 | $10.50 | 5283 |
| 2025-05-16 | 12.08 | $10.00 | 3586 |
| 2025-05-15 | 12.50 | $9.60 | 19000 |
| 2025-05-14 | 12.64 | $10.60 | 72950 |
| 2025-05-13 | 12.76 | $10.70 | 11070 |
| 2025-05-12 | 12.90 | $10.80 | 16024 |
| 2025-05-09 | 13.01 | $11.00 | 3572 |
| 2025-05-08 | 13.14 | $11.20 | 6310 |
| 2025-05-07 | 13.27 | $10.90 | 3011 |
| 2025-05-06 | 13.38 | $11.20 | 3010 |
| 2025-05-05 | 13.48 | $11.90 | 3240 |
| 2025-05-02 | 13.56 | $12.60 | 6294 |
| 2025-05-01 | 13.63 | $12.50 | 7124 |
| 2025-04-30 | 13.73 | $11.40 | 3153 |
| 2025-04-29 | 13.84 | $12.80 | 6288 |
| 2025-04-28 | 13.91 | $13.50 | 4541 |
| 2025-04-25 | 14.03 | $13.60 | 6864 |
| 2025-04-24 | 14.09 | $13.70 | 17300 |
| 2025-04-23 | 14.13 | $13.70 | 11600 |
| 2025-04-22 | 14.20 | $15.50 | 27320 |
| 2025-04-21 | 14.16 | $14.30 | 85253 |
| 2025-04-17 | 14.23 | $18.40 | 4.0M |
| 2025-04-16 | 14.05 | $12.50 | 115 |
| 2025-04-15 | 14.22 | $13.00 | 341 |
| 2025-04-14 | 14.36 | $13.50 | 200 |
| 2025-04-11 | 14.52 | $13.00 | 200 |
| 2025-04-10 | 14.66 | $13.50 | 302 |
| 2025-04-09 | 14.84 | $13.90 | 292 |
| 2025-04-08 | 14.99 | $13.10 | 940 |
| 2025-04-07 | 15.22 | $13.10 | 490 |
| 2025-04-04 | 15.46 | $13.60 | 230 |
| 2025-04-03 | 15.87 | $14.00 | 144 |
| 2025-04-02 | 16.23 | $14.50 | 660 |
| 2025-04-01 | 16.58 | $13.50 | 201 |
| 2025-03-31 | 17.05 | $14.20 | 930 |
| 2025-03-28 | 17.44 | $15.90 | 2495 |
| 2025-03-27 | 17.67 | $14.80 | 590 |
| 2025-03-26 | 17.95 | $14.50 | 362 |
| 2025-03-25 | 18.34 | $15.10 | 401 |
| 2025-03-24 | 18.48 | $14.80 | 531 |
| 2025-03-21 | 18.61 | $15.70 | 513 |
| 2025-03-20 | 18.67 | $14.70 | 330 |
| 2025-03-19 | 18.75 | $15.90 | 934 |
| 2025-03-18 | 18.81 | $15.80 | 590 |
| 2025-03-17 | 18.91 | $16.80 | 550 |
| 2025-03-14 | 19.01 | $15.70 | 594 |
| 2025-03-13 | 19.09 | $17.10 | 634 |
| 2025-03-12 | 19.05 | $17.00 | 924 |
| 2025-03-11 | 18.99 | $17.60 | 630 |
| 2025-03-10 | 18.90 | $18.00 | 1134 |
| 2025-03-07 | 18.64 | $21.80 | 820 |
| 2025-03-06 | 18.34 | $21.10 | 1595 |
| 2025-03-05 | 18.07 | $21.60 | 1705 |
| 2025-03-04 | 17.85 | $22.80 | 2364 |
| 2025-03-03 | 17.77 | $22.00 | 3590 |
| 2025-02-28 | 17.84 | $20.50 | 2370 |
| 2025-02-27 | 18.04 | $20.50 | 6262 |
| 2025-02-26 | 18.11 | $22.30 | 7440 |
| 2025-02-25 | 18.23 | $17.80 | 3200 |
| 2025-02-24 | 18.45 | $17.50 | 2701 |
| 2025-02-21 | 18.79 | $16.80 | 4245 |
| 2025-02-20 | 19.35 | $16.30 | 850 |
| 2025-02-19 | 19.88 | $17.10 | 2630 |
| 2025-02-18 | 20.36 | $17.80 | 2883 |
| 2025-02-14 | 20.42 | $18.80 | 5261 |
| 2025-02-13 | 19.96 | $17.30 | 3190 |
| 2025-02-12 | 19.58 | $16.40 | 4277 |
| 2025-02-11 | 19.23 | $15.80 | 17400 |
| 2025-02-10 | 18.89 | $15.70 | 15000 |
| 2025-02-07 | 18.55 | $12.80 | 14083 |
| 2025-02-06 | 18.42 | $15.80 | 2934 |
| 2025-02-05 | 18.09 | $15.70 | 5860 |
| 2025-02-04 | 17.69 | $17.20 | 21140 |
| 2025-02-03 | 17.23 | $21.30 | 8122 |
| 2025-01-31 | 16.53 | $23.40 | 11220 |
| 2025-01-30 | 15.68 | $24.40 | 12102 |
| 2025-01-29 | 14.78 | $22.00 | 10595 |
| 2025-01-28 | 13.99 | $24.60 | 26560 |
| 2025-01-27 | 13.09 | $22.20 | 16990 |
| 2025-01-24 | 12.30 | $24.40 | 24481 |
| 2025-01-23 | 11.40 | $27.90 | 63024 |
| 2025-01-22 | 10.32 | $27.00 | 93910 |
| 2025-01-21 | 9.30 | $26.60 | 3.2M |
| 2025-01-17 | 8.27 | $19.00 | 1.4M |
| 2025-01-16 | 7.63 | $9.60 | 61825 |
| 2025-01-15 | 7.44 | $9.73 | 2510 |
| 2025-01-14 | 7.25 | $9.41 | 1297 |
| 2025-01-13 | 7.12 | $9.00 | 7805 |
| 2025-01-10 | 7.00 | $9.03 | 9313 |
| 2025-01-08 | 6.85 | $10.10 | 22240 |
| 2025-01-07 | 6.70 | $9.19 | 9982 |
| 2025-01-06 | 6.66 | $7.80 | 1282 |
| 2025-01-03 | 6.60 | $8.00 | 18534 |
| 2025-01-02 | 6.52 | $7.23 | 10294 |
| 2024-12-31 | 6.48 | $6.41 | 12913 |
| 2024-12-30 | 6.50 | $6.33 | 12113 |
| 2024-12-27 | 6.48 | $6.30 | 3030 |
| 2024-12-26 | 6.48 | $6.60 | 2995 |
| 2024-12-24 | 6.45 | $6.31 | 2370 |
| 2024-12-23 | 6.44 | $6.40 | 3296 |
| 2024-12-20 | 6.45 | $6.44 | 16680 |
| 2024-12-19 | 6.44 | $6.53 | 16104 |
| 2024-12-18 | 6.42 | $5.90 | 68360 |
| 2024-12-17 | 6.40 | $6.20 | 2563 |
| 2024-12-16 | 6.40 | $5.91 | 2920 |
| 2024-12-13 | 6.42 | $5.85 | 15453 |
| 2024-12-12 | 6.45 | $6.89 | 6121 |
| 2024-12-11 | 6.43 | $6.50 | 15490 |
| 2024-12-10 | 6.42 | $6.20 | 15612 |
| 2024-12-09 | 6.45 | $7.07 | 14230 |
| 2024-12-06 | 6.43 | $8.35 | 109484 |
| 2024-12-05 | 6.33 | $6.61 | 2860 |
| 2024-12-04 | 6.31 | $6.36 | 1150 |
| 2024-12-03 | 6.31 | $6.51 | 12827 |
| 2024-12-02 | 6.31 | $6.64 | 11455 |
| 2024-11-29 | 6.30 | $6.11 | 2444 |
| 2024-11-27 | 6.31 | $6.25 | 3990 |
| 2024-11-26 | 6.32 | $5.98 | 1050 |
| 2024-11-25 | 6.34 | $6.03 | 2080 |
| 2024-11-22 | 6.34 | $6.60 | 8544 |
| 2024-11-21 | 6.35 | $6.31 | 5390 |
| 2024-11-20 | 6.41 | $6.19 | 5240 |
| 2024-11-19 | 6.44 | $5.41 | 4817 |
| 2024-11-18 | 6.52 | $6.30 | 1474 |
| 2024-11-15 | 6.57 | $6.31 | 1339 |
| 2024-11-14 | 6.60 | $6.42 | 4214 |
| 2024-11-13 | 6.66 | $6.41 | 1817 |
| 2024-11-12 | 6.79 | $6.36 | 1960 |
| 2024-11-11 | 6.84 | $6.80 | 3354 |
| 2024-11-08 | 6.83 | $6.57 | 790 |
| 2024-11-07 | 6.78 | $6.40 | 3263 |
| 2024-11-06 | 6.74 | $6.20 | 4810 |
| 2024-11-05 | 6.74 | $6.44 | 2833 |
| 2024-11-04 | 6.72 | $6.50 | 1930 |
| 2024-11-01 | 6.72 | $6.42 | 2900 |
| 2024-10-31 | 6.71 | $6.20 | 5150 |
| 2024-10-30 | 6.74 | $6.59 | 3740 |
| 2024-10-29 | 6.74 | $6.41 | 15600 |
| 2024-10-28 | 6.72 | $6.00 | 13675 |
| 2024-10-25 | 6.78 | $6.70 | 23125 |
| 2024-10-24 | 6.86 | $7.60 | 96603 |
| 2024-10-23 | 6.99 | $6.72 | 4420 |
| 2024-10-22 | 7.03 | $7.00 | 2214 |
| 2024-10-21 | 7.07 | $7.30 | 7480 |
| 2024-10-18 | 7.11 | $6.96 | 17760 |
| 2024-10-17 | 7.18 | $7.69 | 145000 |
| 2024-10-16 | 7.23 | $8.91 | 98380 |
| 2024-10-15 | 7.22 | $7.29 | 8381 |
| 2024-10-14 | 7.31 | $6.61 | 20863 |
| 2024-10-11 | 7.41 | $5.66 | 3170 |
| 2024-10-10 | 7.59 | $5.50 | 8341 |
| 2024-10-09 | 7.80 | $6.29 | 2880 |
| 2024-10-08 | 7.97 | $5.99 | 3250 |
| 2024-10-07 | 8.13 | $6.50 | 4117 |
| 2024-10-04 | 8.25 | $6.37 | 5940 |
| 2024-10-03 | 8.38 | $6.80 | 2210 |
| 2024-10-02 | 8.51 | $6.44 | 6860 |
| 2024-10-01 | 8.64 | $6.12 | 11965 |
| 2024-09-30 | 8.76 | $7.10 | 27201 |
| 2024-09-27 | 8.87 | $8.40 | 68643 |
| 2024-09-26 | 8.90 | $10.20 | 149350 |
| 2024-09-25 | 8.83 | $7.51 | 5860 |
| 2024-09-24 | 8.90 | $7.77 | 359 |
| 2024-09-23 | 8.95 | $8.00 | 7611 |
| 2024-09-20 | 8.97 | $8.50 | 2140 |
| 2024-09-19 | 8.98 | $8.71 | 1760 |
| 2024-09-18 | 8.97 | $8.71 | 1040 |
| 2024-09-17 | 8.95 | $9.10 | 1193 |
| 2024-09-16 | 8.88 | $8.50 | 1151 |
| 2024-09-13 | 8.85 | $9.25 | 4702 |
| 2024-09-12 | 8.79 | $9.80 | 3274 |
| 2024-09-11 | 8.69 | $9.60 | 2370 |
| 2024-09-10 | 8.59 | $9.20 | 1103 |
| 2024-09-09 | 8.50 | $8.95 | 350 |
| 2024-09-06 | 8.40 | $8.99 | 250 |
| 2024-09-05 | 8.30 | $9.25 | 420 |
| 2024-09-04 | 8.19 | $9.15 | 610 |
| 2024-09-03 | 8.09 | $8.50 | 510 |
| 2024-08-30 | 8.17 | $9.30 | 340 |
| 2024-08-29 | 8.21 | $9.10 | 680 |
| 2024-08-28 | 8.28 | $8.80 | 2020 |
| 2024-08-27 | 8.37 | $8.81 | 2101 |
| 2024-08-26 | 8.49 | $8.70 | 310 |
| 2024-08-23 | 8.66 | $8.50 | 653 |
| 2024-08-22 | 8.97 | $8.66 | 4480 |
| 2024-08-21 | 9.18 | $8.55 | 1320 |
| 2024-08-20 | 9.34 | $8.20 | 2830 |
| 2024-08-19 | 9.55 | $7.73 | 3953 |
| 2024-08-16 | 9.71 | $7.90 | 1090 |
| 2024-08-15 | 9.87 | $8.05 | 571 |
| 2024-08-14 | 10.04 | $7.88 | 230 |
| 2024-08-13 | 10.23 | $7.65 | 440 |
| 2024-08-12 | 10.44 | $7.34 | 811 |
| 2024-08-09 | 10.66 | $7.02 | 1010 |
| 2024-08-08 | 10.89 | $6.85 | 6731 |
| 2024-08-07 | 11.17 | $7.14 | 11135 |
| 2024-08-06 | 11.51 | $7.12 | 14084 |
| 2024-08-05 | 11.71 | $10.00 | 4350 |
| 2024-08-02 | 11.74 | $10.10 | 3592 |
| 2024-08-01 | 11.85 | $10.50 | 1840 |
| 2024-07-31 | 11.95 | $10.70 | 1702 |
| 2024-07-30 | 12.05 | $11.30 | 4564 |
| 2024-07-29 | 12.11 | $12.10 | 4740 |
| 2024-07-26 | 12.16 | $14.60 | 8880 |
| 2024-07-25 | 12.11 | $12.90 | 1840 |
| 2024-07-24 | 12.13 | $11.70 | 2674 |
| 2024-07-23 | 12.26 | $12.50 | 17181 |
| 2024-07-22 | 12.39 | $10.80 | 2018 |
| 2024-07-19 | 12.53 | $11.10 | 749 |
| 2024-07-18 | 12.75 | $11.50 | 912 |
| 2024-07-17 | 12.89 | $11.70 | 2414 |
| 2024-07-16 | 12.93 | $11.90 | 1193 |
| 2024-07-15 | 12.99 | $11.70 | 909 |
| 2024-07-12 | 13.08 | $11.50 | 1863 |
| 2024-07-11 | 13.15 | $12.60 | 4561 |
| 2024-07-10 | 13.18 | $13.80 | 8008 |
| 2024-07-09 | 13.14 | $11.10 | 2940 |
| 2024-07-08 | 13.30 | $10.60 | 3790 |
| 2024-07-05 | 13.51 | $12.30 | 259 |
| 2024-07-03 | 13.64 | $12.50 | 141 |
| 2024-07-02 | 13.76 | $12.70 | 309 |
| 2024-07-01 | 13.80 | $12.50 | 1401 |
| 2024-06-28 | 13.84 | $13.20 | 202 |
| 2024-06-27 | 13.89 | $13.60 | 629 |
| 2024-06-26 | 13.92 | $13.20 | 428 |
| 2024-06-25 | 13.94 | $14.40 | 356 |
| 2024-06-24 | 13.93 | $15.00 | 647 |
| 2024-06-21 | 13.89 | $13.70 | 1459 |
| 2024-06-20 | 14.04 | $15.50 | 11097 |
| 2024-06-18 | 14.19 | $14.20 | 802 |
| 2024-06-17 | 14.39 | $12.60 | 343 |
| 2024-06-14 | 14.64 | $13.00 | 793 |
| 2024-06-13 | 14.99 | $13.50 | 1333 |
| 2024-06-12 | 15.37 | $12.90 | 1148 |
| 2024-06-11 | 15.81 | $13.20 | 2460 |
| 2024-06-10 | 16.42 | $13.10 | 1803 |
| 2024-06-07 | 16.68 | $14.20 | 1435 |
| 2024-06-06 | 16.85 | $14.80 | 479 |
| 2024-06-05 | 16.99 | $15.00 | 540 |
| 2024-06-04 | 17.15 | $14.90 | 379 |
| 2024-06-03 | 17.24 | $13.40 | 558 |
| 2024-05-31 | 17.45 | $13.40 | 1824 |
| 2024-05-30 | 17.65 | $14.20 | 286 |
| 2024-05-29 | 17.83 | $14.10 | 264 |
| 2024-05-28 | 18.02 | $13.60 | 1381 |
| 2024-05-24 | 18.15 | $14.30 | 534 |
| 2024-05-23 | 18.23 | $14.20 | 2079 |
| 2024-05-22 | 18.27 | $16.60 | 618 |
| 2024-05-21 | 18.23 | $18.60 | 538 |
| 2024-05-20 | 18.08 | $18.20 | 777 |
| 2024-05-17 | 17.87 | $17.50 | 4908 |
| 2024-05-16 | 17.76 | $20.10 | 693 |
| 2024-05-15 | 17.37 | $21.10 | 2201 |
| 2024-05-14 | 17.31 | $21.70 | 2161 |
| 2024-05-13 | 17.14 | $25.30 | 12127 |
| 2024-05-10 | 16.85 | $18.30 | 211 |
| 2024-05-09 | 16.93 | $17.70 | 94 |
| 2024-05-08 | 16.96 | $17.50 | 233 |
| 2024-05-07 | 17.01 | $18.37 | 683 |
| 2024-05-06 | 17.08 | $16.60 | 1122 |
| 2024-05-03 | 17.33 | $17.70 | 1530 |
| 2024-05-02 | 17.59 | $17.40 | 454 |
| 2024-05-01 | 17.89 | $17.70 | 402 |
| 2024-04-30 | 18.25 | $17.90 | 1493 |
| 2024-04-29 | 18.55 | $16.20 | 522 |
| 2024-04-26 | 18.94 | $16.00 | 2670 |
| 2024-04-25 | 19.45 | $15.00 | 973 |
| 2024-04-24 | 20.05 | $15.70 | 1030 |
| 2024-04-23 | 20.49 | $15.60 | 1635 |
| 2024-04-22 | 20.96 | $14.00 | 2620 |
| 2024-04-19 | 21.49 | $15.40 | 11929 |
| 2024-04-18 | 22.11 | $12.25 | 2653 |
| 2024-04-17 | 22.92 | $19.90 | 1132 |
| 2024-04-16 | 23.45 | $18.20 | 2309 |
| 2024-04-15 | 24.10 | $19.50 | 3711 |
| 2024-04-12 | 24.78 | $19.99 | 641 |
| 2024-04-11 | 25.47 | $18.31 | 601 |
| 2024-04-10 | 26.35 | $18.55 | 876 |
| 2024-04-09 | 27.15 | $19.70 | 2815 |
| 2024-04-08 | 27.82 | $21.50 | 1916 |
| 2024-04-05 | 28.51 | $22.90 | 2180 |
| 2024-04-04 | 29.18 | $23.40 | 1225 |
| 2024-04-03 | 29.70 | $24.90 | 1414 |
| 2024-04-02 | 30.09 | $24.00 | 2925 |
| 2024-04-01 | 30.52 | $23.90 | 2724 |
| 2024-03-28 | 31.15 | $26.20 | 3313 |
| 2024-03-27 | 31.73 | $27.10 | 16912 |
| 2024-03-26 | 32.25 | $24.40 | 2165 |
| 2024-03-25 | 33.03 | $25.00 | 3597 |
| 2024-03-22 | 33.88 | $24.60 | 6564 |
| 2024-03-21 | 34.81 | $27.80 | 3701 |
| 2024-03-20 | 35.82 | $28.60 | 1743 |
| 2024-03-19 | 36.78 | $30.40 | 3394 |
| 2024-03-18 | 37.66 | $31.30 | 1626 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.62
2025-07-28
Close Price
$22.14
Vol: 12301
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.32
Average
13.72
Maximum
37.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-07-28 | 19.62 | $22.14 | 12301 |
| 2025-07-25 | 19.36 | $21.99 | 10158 |
| 2025-07-24 | 19.08 | $22.00 | 6769 |
| 2025-07-23 | 18.78 | $21.87 | 15545 |
| 2025-07-22 | 18.45 | $20.50 | 14210 |
| 2025-07-21 | 18.23 | $19.84 | 15809 |
| 2025-07-18 | 18.06 | $20.30 | 35246 |
| 2025-07-17 | 17.83 | $22.13 | 30692 |
| 2025-07-16 | 17.38 | $20.17 | 33666 |
| 2025-07-15 | 17.08 | $21.13 | 13339 |
| 2025-07-14 | 16.66 | $21.33 | 60662 |
| 2025-07-11 | 16.16 | $18.32 | 176924 |
| 2025-07-10 | 15.94 | $26.48 | 762318 |
| 2025-07-09 | 14.83 | $16.47 | 66421 |
| 2025-07-08 | 14.66 | $19.88 | 203636 |
| 2025-07-07 | 14.11 | $25.95 | 1.8M |
| 2025-07-03 | 12.86 | $16.18 | 13513 |
| 2025-07-02 | 12.51 | $16.50 | 27871 |
| 2025-07-01 | 12.09 | $13.50 | 19485 |
| 2025-06-30 | 11.94 | $12.60 | 30364 |
| 2025-06-27 | 11.87 | $13.50 | 175990 |
| 2025-06-26 | 11.70 | $11.70 | 3299 |
| 2025-06-25 | 11.70 | $11.80 | 1004 |
| 2025-06-24 | 11.69 | $11.80 | 2060 |
| 2025-06-23 | 11.68 | $11.70 | 2441 |
| 2025-06-20 | 11.67 | $11.50 | 1982 |
| 2025-06-18 | 11.69 | $12.00 | 2240 |
| 2025-06-17 | 11.66 | $12.50 | 2662 |
| 2025-06-16 | 11.57 | $12.20 | 1614 |
| 2025-06-13 | 11.50 | $12.30 | 6000 |
| 2025-06-12 | 11.42 | $13.40 | 2960 |
| 2025-06-11 | 11.21 | $13.50 | 11281 |
| 2025-06-10 | 10.97 | $12.90 | 16398 |
| 2025-06-09 | 10.77 | $12.10 | 18311 |
| 2025-06-06 | 10.63 | $11.40 | 5420 |
| 2025-06-05 | 10.55 | $10.80 | 2960 |
| 2025-06-04 | 10.52 | $10.80 | 2577 |
| 2025-06-03 | 10.49 | $10.40 | 3632 |
| 2025-06-02 | 10.50 | $10.20 | 4240 |
| 2025-05-30 | 10.53 | $9.25 | 3473 |
| 2025-05-29 | 10.67 | $9.50 | 1640 |
| 2025-05-28 | 10.79 | $9.65 | 1630 |
| 2025-05-27 | 10.91 | $9.70 | 2730 |
| 2025-05-23 | 11.04 | $9.70 | 1631 |
| 2025-05-22 | 11.18 | $9.57 | 1221 |
| 2025-05-21 | 11.35 | $9.90 | 1928 |
| 2025-05-20 | 11.50 | $10.30 | 1812 |
| 2025-05-19 | 11.63 | $10.50 | 5283 |
| 2025-05-16 | 11.75 | $10.00 | 3586 |
| 2025-05-15 | 11.93 | $9.60 | 19000 |
| 2025-05-14 | 12.18 | $10.60 | 72950 |
| 2025-05-13 | 12.34 | $10.70 | 11070 |
| 2025-05-12 | 12.52 | $10.80 | 16024 |
| 2025-05-09 | 12.70 | $11.00 | 3572 |
| 2025-05-08 | 12.88 | $11.20 | 6310 |
| 2025-05-07 | 13.05 | $10.90 | 3011 |
| 2025-05-06 | 13.28 | $11.20 | 3010 |
| 2025-05-05 | 13.50 | $11.90 | 3240 |
| 2025-05-02 | 13.66 | $12.60 | 6294 |
| 2025-05-01 | 13.78 | $12.50 | 7124 |
| 2025-04-30 | 13.91 | $11.40 | 3153 |
| 2025-04-29 | 14.18 | $12.80 | 6288 |
| 2025-04-28 | 14.32 | $13.50 | 4541 |
| 2025-04-25 | 14.41 | $13.60 | 6864 |
| 2025-04-24 | 14.49 | $13.70 | 17300 |
| 2025-04-23 | 14.57 | $13.70 | 11600 |
| 2025-04-22 | 14.67 | $15.50 | 27320 |
| 2025-04-21 | 14.58 | $14.30 | 85253 |
| 2025-04-17 | 14.61 | $18.40 | 4.0M |
| 2025-04-16 | 14.21 | $12.50 | 115 |
| 2025-04-15 | 14.39 | $13.00 | 341 |
| 2025-04-14 | 14.54 | $13.50 | 200 |
| 2025-04-11 | 14.64 | $13.00 | 200 |
| 2025-04-10 | 14.82 | $13.50 | 302 |
| 2025-04-09 | 14.96 | $13.90 | 292 |
| 2025-04-08 | 15.07 | $13.10 | 940 |
| 2025-04-07 | 15.27 | $13.10 | 490 |
| 2025-04-04 | 15.50 | $13.60 | 230 |
| 2025-04-03 | 15.70 | $14.00 | 144 |
| 2025-04-02 | 15.88 | $14.50 | 660 |
| 2025-04-01 | 16.03 | $13.50 | 201 |
| 2025-03-31 | 16.29 | $14.20 | 930 |
| 2025-03-28 | 16.51 | $15.90 | 2495 |
| 2025-03-27 | 16.58 | $14.80 | 590 |
| 2025-03-26 | 16.77 | $14.50 | 362 |
| 2025-03-25 | 17.01 | $15.10 | 401 |
| 2025-03-24 | 17.21 | $14.80 | 531 |
| 2025-03-21 | 17.46 | $15.70 | 513 |
| 2025-03-20 | 17.64 | $14.70 | 330 |
| 2025-03-19 | 17.95 | $15.90 | 934 |
| 2025-03-18 | 18.17 | $15.80 | 590 |
| 2025-03-17 | 18.42 | $16.80 | 550 |
| 2025-03-14 | 18.59 | $15.70 | 594 |
| 2025-03-13 | 18.89 | $17.10 | 634 |
| 2025-03-12 | 19.08 | $17.00 | 924 |
| 2025-03-11 | 19.30 | $17.60 | 630 |
| 2025-03-10 | 19.48 | $18.00 | 1134 |
| 2025-03-07 | 19.64 | $21.80 | 820 |
| 2025-03-06 | 19.41 | $21.10 | 1595 |
| 2025-03-05 | 19.23 | $21.60 | 1705 |
| 2025-03-04 | 18.98 | $22.80 | 2364 |
| 2025-03-03 | 18.58 | $22.00 | 3590 |
| 2025-02-28 | 18.22 | $20.50 | 2370 |
| 2025-02-27 | 17.98 | $20.50 | 6262 |
| 2025-02-26 | 17.72 | $22.30 | 7440 |
| 2025-02-25 | 17.23 | $17.80 | 3200 |
| 2025-02-24 | 17.17 | $17.50 | 2701 |
| 2025-02-21 | 17.14 | $16.80 | 4245 |
| 2025-02-20 | 17.17 | $16.30 | 850 |
| 2025-02-19 | 17.27 | $17.10 | 2630 |
| 2025-02-18 | 17.28 | $17.80 | 2883 |
| 2025-02-14 | 17.23 | $18.80 | 5261 |
| 2025-02-13 | 17.06 | $17.30 | 3190 |
| 2025-02-12 | 17.04 | $16.40 | 4277 |
| 2025-02-11 | 17.11 | $15.80 | 17400 |
| 2025-02-10 | 17.24 | $15.70 | 15000 |
| 2025-02-07 | 17.41 | $12.80 | 14083 |
| 2025-02-06 | 17.89 | $15.80 | 2934 |
| 2025-02-05 | 18.11 | $15.70 | 5860 |
| 2025-02-04 | 18.37 | $17.20 | 21140 |
| 2025-02-03 | 18.49 | $21.30 | 8122 |
| 2025-01-31 | 18.19 | $23.40 | 11220 |
| 2025-01-30 | 17.64 | $24.40 | 12102 |
| 2025-01-29 | 16.93 | $22.00 | 10595 |
| 2025-01-28 | 16.40 | $24.60 | 26560 |
| 2025-01-27 | 15.54 | $22.20 | 16990 |
| 2025-01-24 | 14.84 | $24.40 | 24481 |
| 2025-01-23 | 13.83 | $27.90 | 63024 |
| 2025-01-22 | 12.35 | $27.00 | 93910 |
| 2025-01-21 | 10.80 | $26.60 | 3.2M |
| 2025-01-17 | 9.14 | $19.00 | 1.4M |
| 2025-01-16 | 8.10 | $9.60 | 61825 |
| 2025-01-15 | 7.95 | $9.73 | 2510 |
| 2025-01-14 | 7.76 | $9.41 | 1297 |
| 2025-01-13 | 7.59 | $9.00 | 7805 |
| 2025-01-10 | 7.44 | $9.03 | 9313 |
| 2025-01-08 | 7.27 | $10.10 | 22240 |
| 2025-01-07 | 6.97 | $9.19 | 9982 |
| 2025-01-06 | 6.74 | $7.80 | 1282 |
| 2025-01-03 | 6.63 | $8.00 | 18534 |
| 2025-01-02 | 6.48 | $7.23 | 10294 |
| 2024-12-31 | 6.40 | $6.41 | 12913 |
| 2024-12-30 | 6.40 | $6.33 | 12113 |
| 2024-12-27 | 6.41 | $6.30 | 3030 |
| 2024-12-26 | 6.42 | $6.60 | 2995 |
| 2024-12-24 | 6.40 | $6.31 | 2370 |
| 2024-12-23 | 6.41 | $6.40 | 3296 |
| 2024-12-20 | 6.41 | $6.44 | 16680 |
| 2024-12-19 | 6.41 | $6.53 | 16104 |
| 2024-12-18 | 6.40 | $5.90 | 68360 |
| 2024-12-17 | 6.45 | $6.20 | 2563 |
| 2024-12-16 | 6.47 | $5.91 | 2920 |
| 2024-12-13 | 6.53 | $5.85 | 15453 |
| 2024-12-12 | 6.61 | $6.89 | 6121 |
| 2024-12-11 | 6.58 | $6.50 | 15490 |
| 2024-12-10 | 6.58 | $6.20 | 15612 |
| 2024-12-09 | 6.62 | $7.07 | 14230 |
| 2024-12-06 | 6.58 | $8.35 | 109484 |
| 2024-12-05 | 6.39 | $6.61 | 2860 |
| 2024-12-04 | 6.37 | $6.36 | 1150 |
| 2024-12-03 | 6.37 | $6.51 | 12827 |
| 2024-12-02 | 6.35 | $6.64 | 11455 |
| 2024-11-29 | 6.32 | $6.11 | 2444 |
| 2024-11-27 | 6.35 | $6.25 | 3990 |
| 2024-11-26 | 6.36 | $5.98 | 1050 |
| 2024-11-25 | 6.39 | $6.03 | 2080 |
| 2024-11-22 | 6.43 | $6.60 | 8544 |
| 2024-11-21 | 6.42 | $6.31 | 5390 |
| 2024-11-20 | 6.43 | $6.19 | 5240 |
| 2024-11-19 | 6.45 | $5.41 | 4817 |
| 2024-11-18 | 6.56 | $6.30 | 1474 |
| 2024-11-15 | 6.59 | $6.31 | 1339 |
| 2024-11-14 | 6.62 | $6.42 | 4214 |
| 2024-11-13 | 6.64 | $6.41 | 1817 |
| 2024-11-12 | 6.66 | $6.36 | 1960 |
| 2024-11-11 | 6.69 | $6.80 | 3354 |
| 2024-11-08 | 6.68 | $6.57 | 790 |
| 2024-11-07 | 6.70 | $6.40 | 3263 |
| 2024-11-06 | 6.73 | $6.20 | 4810 |
| 2024-11-05 | 6.78 | $6.44 | 2833 |
| 2024-11-04 | 6.82 | $6.50 | 1930 |
| 2024-11-01 | 6.85 | $6.42 | 2900 |
| 2024-10-31 | 6.90 | $6.20 | 5150 |
| 2024-10-30 | 6.97 | $6.59 | 3740 |
| 2024-10-29 | 7.01 | $6.41 | 15600 |
| 2024-10-28 | 7.07 | $6.00 | 13675 |
| 2024-10-25 | 7.19 | $6.70 | 23125 |
| 2024-10-24 | 7.24 | $7.60 | 96603 |
| 2024-10-23 | 7.20 | $6.72 | 4420 |
| 2024-10-22 | 7.25 | $7.00 | 2214 |
| 2024-10-21 | 7.28 | $7.30 | 7480 |
| 2024-10-18 | 7.27 | $6.96 | 17760 |
| 2024-10-17 | 7.31 | $7.69 | 145000 |
| 2024-10-16 | 7.27 | $8.91 | 98380 |
| 2024-10-15 | 7.09 | $7.29 | 8381 |
| 2024-10-14 | 7.07 | $6.61 | 20863 |
| 2024-10-11 | 7.12 | $5.66 | 3170 |
| 2024-10-10 | 7.27 | $5.50 | 8341 |
| 2024-10-09 | 7.46 | $6.29 | 2880 |
| 2024-10-08 | 7.58 | $5.99 | 3250 |
| 2024-10-07 | 7.75 | $6.50 | 4117 |
| 2024-10-04 | 7.88 | $6.37 | 5940 |
| 2024-10-03 | 8.04 | $6.80 | 2210 |
| 2024-10-02 | 8.17 | $6.44 | 6860 |
| 2024-10-01 | 8.36 | $6.12 | 11965 |
| 2024-09-30 | 8.59 | $7.10 | 27201 |
| 2024-09-27 | 8.75 | $8.40 | 68643 |
| 2024-09-26 | 8.79 | $10.20 | 149350 |
| 2024-09-25 | 8.64 | $7.51 | 5860 |
| 2024-09-24 | 8.76 | $7.77 | 359 |
| 2024-09-23 | 8.86 | $8.00 | 7611 |
| 2024-09-20 | 8.95 | $8.50 | 2140 |
| 2024-09-19 | 9.00 | $8.71 | 1760 |
| 2024-09-18 | 9.03 | $8.71 | 1040 |
| 2024-09-17 | 9.06 | $9.10 | 1193 |
| 2024-09-16 | 9.06 | $8.50 | 1151 |
| 2024-09-13 | 9.12 | $9.25 | 4702 |
| 2024-09-12 | 9.10 | $9.80 | 3274 |
| 2024-09-11 | 9.03 | $9.60 | 2370 |
| 2024-09-10 | 8.97 | $9.20 | 1103 |
| 2024-09-09 | 8.94 | $8.95 | 350 |
| 2024-09-06 | 8.94 | $8.99 | 250 |
| 2024-09-05 | 8.94 | $9.25 | 420 |
| 2024-09-04 | 8.90 | $9.15 | 610 |
| 2024-09-03 | 8.88 | $8.50 | 510 |
| 2024-08-30 | 8.92 | $9.30 | 340 |
| 2024-08-29 | 8.88 | $9.10 | 680 |
| 2024-08-28 | 8.86 | $8.80 | 2020 |
| 2024-08-27 | 8.86 | $8.81 | 2101 |
| 2024-08-26 | 8.87 | $8.70 | 310 |
| 2024-08-23 | 8.88 | $8.50 | 653 |
| 2024-08-22 | 8.92 | $8.66 | 4480 |
| 2024-08-21 | 8.95 | $8.55 | 1320 |
| 2024-08-20 | 8.99 | $8.20 | 2830 |
| 2024-08-19 | 9.08 | $7.73 | 3953 |
| 2024-08-16 | 9.22 | $7.90 | 1090 |
| 2024-08-15 | 9.36 | $8.05 | 571 |
| 2024-08-14 | 9.50 | $7.88 | 230 |
| 2024-08-13 | 9.67 | $7.65 | 440 |
| 2024-08-12 | 9.88 | $7.34 | 811 |
| 2024-08-09 | 10.15 | $7.02 | 1010 |
| 2024-08-08 | 10.48 | $6.85 | 6731 |
| 2024-08-07 | 10.86 | $7.14 | 11135 |
| 2024-08-06 | 11.25 | $7.12 | 14084 |
| 2024-08-05 | 11.68 | $10.00 | 4350 |
| 2024-08-02 | 11.86 | $10.10 | 3592 |
| 2024-08-01 | 12.05 | $10.50 | 1840 |
| 2024-07-31 | 12.21 | $10.70 | 1702 |
| 2024-07-30 | 12.37 | $11.30 | 4564 |
| 2024-07-29 | 12.48 | $12.10 | 4740 |
| 2024-07-26 | 12.52 | $14.60 | 8880 |
| 2024-07-25 | 12.30 | $12.90 | 1840 |
| 2024-07-24 | 12.24 | $11.70 | 2674 |
| 2024-07-23 | 12.29 | $12.50 | 17181 |
| 2024-07-22 | 12.27 | $10.80 | 2018 |
| 2024-07-19 | 12.43 | $11.10 | 749 |
| 2024-07-18 | 12.57 | $11.50 | 912 |
| 2024-07-17 | 12.68 | $11.70 | 2414 |
| 2024-07-16 | 12.78 | $11.90 | 1193 |
| 2024-07-15 | 12.87 | $11.70 | 909 |
| 2024-07-12 | 13.00 | $11.50 | 1863 |
| 2024-07-11 | 13.15 | $12.60 | 4561 |
| 2024-07-10 | 13.21 | $13.80 | 8008 |
| 2024-07-09 | 13.15 | $11.10 | 2940 |
| 2024-07-08 | 13.37 | $10.60 | 3790 |
| 2024-07-05 | 13.66 | $12.30 | 259 |
| 2024-07-03 | 13.80 | $12.50 | 141 |
| 2024-07-02 | 13.94 | $12.70 | 309 |
| 2024-07-01 | 14.07 | $12.50 | 1401 |
| 2024-06-28 | 14.23 | $13.20 | 202 |
| 2024-06-27 | 14.34 | $13.60 | 629 |
| 2024-06-26 | 14.42 | $13.20 | 428 |
| 2024-06-25 | 14.55 | $14.40 | 356 |
| 2024-06-24 | 14.56 | $15.00 | 647 |
| 2024-06-21 | 14.52 | $13.70 | 1459 |
| 2024-06-20 | 14.60 | $15.50 | 11097 |
| 2024-06-18 | 14.51 | $14.20 | 802 |
| 2024-06-17 | 14.54 | $12.60 | 343 |
| 2024-06-14 | 14.74 | $13.00 | 793 |
| 2024-06-13 | 14.93 | $13.50 | 1333 |
| 2024-06-12 | 15.08 | $12.90 | 1148 |
| 2024-06-11 | 15.31 | $13.20 | 2460 |
| 2024-06-10 | 15.53 | $13.10 | 1803 |
| 2024-06-07 | 15.78 | $14.20 | 1435 |
| 2024-06-06 | 15.95 | $14.80 | 479 |
| 2024-06-05 | 16.07 | $15.00 | 540 |
| 2024-06-04 | 16.18 | $14.90 | 379 |
| 2024-06-03 | 16.32 | $13.40 | 558 |
| 2024-05-31 | 16.62 | $13.40 | 1824 |
| 2024-05-30 | 16.96 | $14.20 | 286 |
| 2024-05-29 | 17.25 | $14.10 | 264 |
| 2024-05-28 | 17.59 | $13.60 | 1381 |
| 2024-05-24 | 18.01 | $14.30 | 534 |
| 2024-05-23 | 18.40 | $14.20 | 2079 |
| 2024-05-22 | 18.84 | $16.60 | 618 |
| 2024-05-21 | 19.07 | $18.60 | 538 |
| 2024-05-20 | 19.12 | $18.20 | 777 |
| 2024-05-17 | 19.22 | $17.50 | 4908 |
| 2024-05-16 | 19.40 | $20.10 | 693 |
| 2024-05-15 | 19.33 | $21.10 | 2201 |
| 2024-05-14 | 19.14 | $21.70 | 2161 |
| 2024-05-13 | 18.87 | $25.30 | 12127 |
| 2024-05-10 | 18.20 | $18.30 | 211 |
| 2024-05-09 | 18.18 | $17.70 | 94 |
| 2024-05-08 | 18.24 | $17.50 | 233 |
| 2024-05-07 | 18.31 | $18.37 | 683 |
| 2024-05-06 | 18.31 | $16.60 | 1122 |
| 2024-05-03 | 18.49 | $17.70 | 1530 |
| 2024-05-02 | 18.57 | $17.40 | 454 |
| 2024-05-01 | 18.69 | $17.70 | 402 |
| 2024-04-30 | 18.80 | $17.90 | 1493 |
| 2024-04-29 | 18.89 | $16.20 | 522 |
| 2024-04-26 | 19.17 | $16.00 | 2670 |
| 2024-04-25 | 19.51 | $15.00 | 973 |
| 2024-04-24 | 19.98 | $15.70 | 1030 |
| 2024-04-23 | 20.43 | $15.60 | 1635 |
| 2024-04-22 | 20.94 | $14.00 | 2620 |
| 2024-04-19 | 21.67 | $15.40 | 11929 |
| 2024-04-18 | 22.34 | $12.25 | 2653 |
| 2024-04-17 | 23.40 | $19.90 | 1132 |
| 2024-04-16 | 23.76 | $18.20 | 2309 |
| 2024-04-15 | 24.35 | $19.50 | 3711 |
| 2024-04-12 | 24.86 | $19.99 | 641 |
| 2024-04-11 | 25.37 | $18.31 | 601 |
| 2024-04-10 | 26.12 | $18.55 | 876 |
| 2024-04-09 | 26.91 | $19.70 | 2815 |
| 2024-04-08 | 27.67 | $21.50 | 1916 |
| 2024-04-05 | 28.32 | $22.90 | 2180 |
| 2024-04-04 | 28.89 | $23.40 | 1225 |
| 2024-04-03 | 29.47 | $24.90 | 1414 |
| 2024-04-02 | 29.95 | $24.00 | 2925 |
| 2024-04-01 | 30.58 | $23.90 | 2724 |
| 2024-03-28 | 31.28 | $26.20 | 3313 |
| 2024-03-27 | 31.82 | $27.10 | 16912 |
| 2024-03-26 | 32.32 | $24.40 | 2165 |
| 2024-03-25 | 33.15 | $25.00 | 3597 |
| 2024-03-22 | 34.01 | $24.60 | 6564 |
| 2024-03-21 | 35.00 | $27.80 | 3701 |
| 2024-03-20 | 35.75 | $28.60 | 1743 |
| 2024-03-19 | 36.51 | $30.40 | 3394 |
| 2024-03-18 | 37.15 | $31.30 | 1626 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.99
2025-07-28
Close Price
$22.14
Vol: 12301
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.23
Average
13.47
Maximum
35.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-07-28 | 20.99 | $22.14 | 12301 |
| 2025-07-25 | 20.74 | $21.99 | 10158 |
| 2025-07-24 | 20.46 | $22.00 | 6769 |
| 2025-07-23 | 20.13 | $21.87 | 15545 |
| 2025-07-22 | 19.76 | $20.50 | 14210 |
| 2025-07-21 | 19.48 | $19.84 | 15809 |
| 2025-07-18 | 19.22 | $20.30 | 35246 |
| 2025-07-17 | 18.88 | $22.13 | 30692 |
| 2025-07-16 | 18.32 | $20.17 | 33666 |
| 2025-07-15 | 17.91 | $21.13 | 13339 |
| 2025-07-14 | 17.37 | $21.33 | 60662 |
| 2025-07-11 | 16.77 | $18.32 | 176924 |
| 2025-07-10 | 16.43 | $26.48 | 762318 |
| 2025-07-09 | 15.25 | $16.47 | 66421 |
| 2025-07-08 | 15.00 | $19.88 | 203636 |
| 2025-07-07 | 14.39 | $25.95 | 1.8M |
| 2025-07-03 | 13.13 | $16.18 | 13513 |
| 2025-07-02 | 12.77 | $16.50 | 27871 |
| 2025-07-01 | 12.35 | $13.50 | 19485 |
| 2025-06-30 | 12.21 | $12.60 | 30364 |
| 2025-06-27 | 12.13 | $13.50 | 175990 |
| 2025-06-26 | 11.95 | $11.70 | 3299 |
| 2025-06-25 | 11.93 | $11.80 | 1004 |
| 2025-06-24 | 11.89 | $11.80 | 2060 |
| 2025-06-23 | 11.84 | $11.70 | 2441 |
| 2025-06-20 | 11.79 | $11.50 | 1982 |
| 2025-06-18 | 11.75 | $12.00 | 2240 |
| 2025-06-17 | 11.65 | $12.50 | 2662 |
| 2025-06-16 | 11.50 | $12.20 | 1614 |
| 2025-06-13 | 11.37 | $12.30 | 6000 |
| 2025-06-12 | 11.21 | $13.40 | 2960 |
| 2025-06-11 | 10.93 | $13.50 | 11281 |
| 2025-06-10 | 10.64 | $12.90 | 16398 |
| 2025-06-09 | 10.39 | $12.10 | 18311 |
| 2025-06-06 | 10.21 | $11.40 | 5420 |
| 2025-06-05 | 10.09 | $10.80 | 2960 |
| 2025-06-04 | 10.04 | $10.80 | 2577 |
| 2025-06-03 | 9.98 | $10.40 | 3632 |
| 2025-06-02 | 9.98 | $10.20 | 4240 |
| 2025-05-30 | 10.00 | $9.25 | 3473 |
| 2025-05-29 | 10.13 | $9.50 | 1640 |
| 2025-05-28 | 10.24 | $9.65 | 1630 |
| 2025-05-27 | 10.35 | $9.70 | 2730 |
| 2025-05-23 | 10.48 | $9.70 | 1631 |
| 2025-05-22 | 10.62 | $9.57 | 1221 |
| 2025-05-21 | 10.80 | $9.90 | 1928 |
| 2025-05-20 | 10.97 | $10.30 | 1812 |
| 2025-05-19 | 11.12 | $10.50 | 5283 |
| 2025-05-16 | 11.27 | $10.00 | 3586 |
| 2025-05-15 | 11.51 | $9.60 | 19000 |
| 2025-05-14 | 11.79 | $10.60 | 72950 |
| 2025-05-13 | 12.00 | $10.70 | 11070 |
| 2025-05-12 | 12.21 | $10.80 | 16024 |
| 2025-05-09 | 12.42 | $11.00 | 3572 |
| 2025-05-08 | 12.62 | $11.20 | 6310 |
| 2025-05-07 | 12.82 | $10.90 | 3011 |
| 2025-05-06 | 13.06 | $11.20 | 3010 |
| 2025-05-05 | 13.27 | $11.90 | 3240 |
| 2025-05-02 | 13.43 | $12.60 | 6294 |
| 2025-05-01 | 13.53 | $12.50 | 7124 |
| 2025-04-30 | 13.65 | $11.40 | 3153 |
| 2025-04-29 | 13.88 | $12.80 | 6288 |
| 2025-04-28 | 13.98 | $13.50 | 4541 |
| 2025-04-25 | 14.03 | $13.60 | 6864 |
| 2025-04-24 | 14.08 | $13.70 | 17300 |
| 2025-04-23 | 14.12 | $13.70 | 11600 |
| 2025-04-22 | 14.17 | $15.50 | 27320 |
| 2025-04-21 | 14.04 | $14.30 | 85253 |
| 2025-04-17 | 14.03 | $18.40 | 4.0M |
| 2025-04-16 | 13.62 | $12.50 | 115 |
| 2025-04-15 | 13.78 | $13.00 | 341 |
| 2025-04-14 | 13.91 | $13.50 | 200 |
| 2025-04-11 | 14.01 | $13.00 | 200 |
| 2025-04-10 | 14.17 | $13.50 | 302 |
| 2025-04-09 | 14.29 | $13.90 | 292 |
| 2025-04-08 | 14.40 | $13.10 | 940 |
| 2025-04-07 | 14.60 | $13.10 | 490 |
| 2025-04-04 | 14.82 | $13.60 | 230 |
| 2025-04-03 | 15.04 | $14.00 | 144 |
| 2025-04-02 | 15.25 | $14.50 | 660 |
| 2025-04-01 | 15.45 | $13.50 | 201 |
| 2025-03-31 | 15.79 | $14.20 | 930 |
| 2025-03-28 | 16.10 | $15.90 | 2495 |
| 2025-03-27 | 16.26 | $14.80 | 590 |
| 2025-03-26 | 16.56 | $14.50 | 362 |
| 2025-03-25 | 16.93 | $15.10 | 401 |
| 2025-03-24 | 17.25 | $14.80 | 531 |
| 2025-03-21 | 17.61 | $15.70 | 513 |
| 2025-03-20 | 17.90 | $14.70 | 330 |
| 2025-03-19 | 18.28 | $15.90 | 934 |
| 2025-03-18 | 18.56 | $15.80 | 590 |
| 2025-03-17 | 18.85 | $16.80 | 550 |
| 2025-03-14 | 19.06 | $15.70 | 594 |
| 2025-03-13 | 19.39 | $17.10 | 634 |
| 2025-03-12 | 19.57 | $17.00 | 924 |
| 2025-03-11 | 19.76 | $17.60 | 630 |
| 2025-03-10 | 19.88 | $18.00 | 1134 |
| 2025-03-07 | 19.94 | $21.80 | 820 |
| 2025-03-06 | 19.61 | $21.10 | 1595 |
| 2025-03-05 | 19.33 | $21.60 | 1705 |
| 2025-03-04 | 18.97 | $22.80 | 2364 |
| 2025-03-03 | 18.49 | $22.00 | 3590 |
| 2025-02-28 | 18.09 | $20.50 | 2370 |
| 2025-02-27 | 17.86 | $20.50 | 6262 |
| 2025-02-26 | 17.63 | $22.30 | 7440 |
| 2025-02-25 | 17.24 | $17.80 | 3200 |
| 2025-02-24 | 17.30 | $17.50 | 2701 |
| 2025-02-21 | 17.43 | $16.80 | 4245 |
| 2025-02-20 | 17.67 | $16.30 | 850 |
| 2025-02-19 | 18.01 | $17.10 | 2630 |
| 2025-02-18 | 18.32 | $17.80 | 2883 |
| 2025-02-14 | 18.57 | $18.80 | 5261 |
| 2025-02-13 | 18.68 | $17.30 | 3190 |
| 2025-02-12 | 18.90 | $16.40 | 4277 |
| 2025-02-11 | 19.17 | $15.80 | 17400 |
| 2025-02-10 | 19.46 | $15.70 | 15000 |
| 2025-02-07 | 19.73 | $12.80 | 14083 |
| 2025-02-06 | 20.27 | $15.80 | 2934 |
| 2025-02-05 | 20.48 | $15.70 | 5860 |
| 2025-02-04 | 20.67 | $17.20 | 21140 |
| 2025-02-03 | 20.68 | $21.30 | 8122 |
| 2025-01-31 | 20.22 | $23.40 | 11220 |
| 2025-01-30 | 19.49 | $24.40 | 12102 |
| 2025-01-29 | 18.57 | $22.00 | 10595 |
| 2025-01-28 | 17.81 | $24.60 | 26560 |
| 2025-01-27 | 16.71 | $22.20 | 16990 |
| 2025-01-24 | 15.77 | $24.40 | 24481 |
| 2025-01-23 | 14.53 | $27.90 | 63024 |
| 2025-01-22 | 12.86 | $27.00 | 93910 |
| 2025-01-21 | 11.17 | $26.60 | 3.2M |
| 2025-01-17 | 9.42 | $19.00 | 1.4M |
| 2025-01-16 | 8.34 | $9.60 | 61825 |
| 2025-01-15 | 8.14 | $9.73 | 2510 |
| 2025-01-14 | 7.90 | $9.41 | 1297 |
| 2025-01-13 | 7.68 | $9.00 | 7805 |
| 2025-01-10 | 7.49 | $9.03 | 9313 |
| 2025-01-08 | 7.28 | $10.10 | 22240 |
| 2025-01-07 | 6.96 | $9.19 | 9982 |
| 2025-01-06 | 6.72 | $7.80 | 1282 |
| 2025-01-03 | 6.60 | $8.00 | 18534 |
| 2025-01-02 | 6.46 | $7.23 | 10294 |
| 2024-12-31 | 6.39 | $6.41 | 12913 |
| 2024-12-30 | 6.40 | $6.33 | 12113 |
| 2024-12-27 | 6.42 | $6.30 | 3030 |
| 2024-12-26 | 6.43 | $6.60 | 2995 |
| 2024-12-24 | 6.42 | $6.31 | 2370 |
| 2024-12-23 | 6.43 | $6.40 | 3296 |
| 2024-12-20 | 6.44 | $6.44 | 16680 |
| 2024-12-19 | 6.44 | $6.53 | 16104 |
| 2024-12-18 | 6.42 | $5.90 | 68360 |
| 2024-12-17 | 6.47 | $6.20 | 2563 |
| 2024-12-16 | 6.49 | $5.91 | 2920 |
| 2024-12-13 | 6.54 | $5.85 | 15453 |
| 2024-12-12 | 6.60 | $6.89 | 6121 |
| 2024-12-11 | 6.55 | $6.50 | 15490 |
| 2024-12-10 | 6.55 | $6.20 | 15612 |
| 2024-12-09 | 6.57 | $7.07 | 14230 |
| 2024-12-06 | 6.51 | $8.35 | 109484 |
| 2024-12-05 | 6.32 | $6.61 | 2860 |
| 2024-12-04 | 6.29 | $6.36 | 1150 |
| 2024-12-03 | 6.28 | $6.51 | 12827 |
| 2024-12-02 | 6.26 | $6.64 | 11455 |
| 2024-11-29 | 6.23 | $6.11 | 2444 |
| 2024-11-27 | 6.25 | $6.25 | 3990 |
| 2024-11-26 | 6.26 | $5.98 | 1050 |
| 2024-11-25 | 6.29 | $6.03 | 2080 |
| 2024-11-22 | 6.32 | $6.60 | 8544 |
| 2024-11-21 | 6.30 | $6.31 | 5390 |
| 2024-11-20 | 6.31 | $6.19 | 5240 |
| 2024-11-19 | 6.33 | $5.41 | 4817 |
| 2024-11-18 | 6.44 | $6.30 | 1474 |
| 2024-11-15 | 6.46 | $6.31 | 1339 |
| 2024-11-14 | 6.49 | $6.42 | 4214 |
| 2024-11-13 | 6.51 | $6.41 | 1817 |
| 2024-11-12 | 6.55 | $6.36 | 1960 |
| 2024-11-11 | 6.59 | $6.80 | 3354 |
| 2024-11-08 | 6.60 | $6.57 | 790 |
| 2024-11-07 | 6.62 | $6.40 | 3263 |
| 2024-11-06 | 6.65 | $6.20 | 4810 |
| 2024-11-05 | 6.70 | $6.44 | 2833 |
| 2024-11-04 | 6.73 | $6.50 | 1930 |
| 2024-11-01 | 6.75 | $6.42 | 2900 |
| 2024-10-31 | 6.77 | $6.20 | 5150 |
| 2024-10-30 | 6.83 | $6.59 | 3740 |
| 2024-10-29 | 6.84 | $6.41 | 15600 |
| 2024-10-28 | 6.87 | $6.00 | 13675 |
| 2024-10-25 | 6.94 | $6.70 | 23125 |
| 2024-10-24 | 6.96 | $7.60 | 96603 |
| 2024-10-23 | 6.90 | $6.72 | 4420 |
| 2024-10-22 | 6.93 | $7.00 | 2214 |
| 2024-10-21 | 6.94 | $7.30 | 7480 |
| 2024-10-18 | 6.92 | $6.96 | 17760 |
| 2024-10-17 | 6.94 | $7.69 | 145000 |
| 2024-10-16 | 6.90 | $8.91 | 98380 |
| 2024-10-15 | 6.74 | $7.29 | 8381 |
| 2024-10-14 | 6.74 | $6.61 | 20863 |
| 2024-10-11 | 6.82 | $5.66 | 3170 |
| 2024-10-10 | 7.00 | $5.50 | 8341 |
| 2024-10-09 | 7.22 | $6.29 | 2880 |
| 2024-10-08 | 7.38 | $5.99 | 3250 |
| 2024-10-07 | 7.58 | $6.50 | 4117 |
| 2024-10-04 | 7.75 | $6.37 | 5940 |
| 2024-10-03 | 7.94 | $6.80 | 2210 |
| 2024-10-02 | 8.10 | $6.44 | 6860 |
| 2024-10-01 | 8.31 | $6.12 | 11965 |
| 2024-09-30 | 8.56 | $7.10 | 27201 |
| 2024-09-27 | 8.73 | $8.40 | 68643 |
| 2024-09-26 | 8.78 | $10.20 | 149350 |
| 2024-09-25 | 8.65 | $7.51 | 5860 |
| 2024-09-24 | 8.78 | $7.77 | 359 |
| 2024-09-23 | 8.89 | $8.00 | 7611 |
| 2024-09-20 | 8.99 | $8.50 | 2140 |
| 2024-09-19 | 9.03 | $8.71 | 1760 |
| 2024-09-18 | 9.06 | $8.71 | 1040 |
| 2024-09-17 | 9.08 | $9.10 | 1193 |
| 2024-09-16 | 9.06 | $8.50 | 1151 |
| 2024-09-13 | 9.09 | $9.25 | 4702 |
| 2024-09-12 | 9.05 | $9.80 | 3274 |
| 2024-09-11 | 8.94 | $9.60 | 2370 |
| 2024-09-10 | 8.85 | $9.20 | 1103 |
| 2024-09-09 | 8.78 | $8.95 | 350 |
| 2024-09-06 | 8.73 | $8.99 | 250 |
| 2024-09-05 | 8.66 | $9.25 | 420 |
| 2024-09-04 | 8.56 | $9.15 | 610 |
| 2024-09-03 | 8.46 | $8.50 | 510 |
| 2024-08-30 | 8.43 | $9.30 | 340 |
| 2024-08-29 | 8.32 | $9.10 | 680 |
| 2024-08-28 | 8.24 | $8.80 | 2020 |
| 2024-08-27 | 8.20 | $8.81 | 2101 |
| 2024-08-26 | 8.17 | $8.70 | 310 |
| 2024-08-23 | 8.17 | $8.50 | 653 |
| 2024-08-22 | 8.22 | $8.66 | 4480 |
| 2024-08-21 | 8.26 | $8.55 | 1320 |
| 2024-08-20 | 8.34 | $8.20 | 2830 |
| 2024-08-19 | 8.47 | $7.73 | 3953 |
| 2024-08-16 | 8.66 | $7.90 | 1090 |
| 2024-08-15 | 8.84 | $8.05 | 571 |
| 2024-08-14 | 9.03 | $7.88 | 230 |
| 2024-08-13 | 9.26 | $7.65 | 440 |
| 2024-08-12 | 9.52 | $7.34 | 811 |
| 2024-08-09 | 9.84 | $7.02 | 1010 |
| 2024-08-08 | 10.21 | $6.85 | 6731 |
| 2024-08-07 | 10.62 | $7.14 | 11135 |
| 2024-08-06 | 11.04 | $7.12 | 14084 |
| 2024-08-05 | 11.47 | $10.00 | 4350 |
| 2024-08-02 | 11.64 | $10.10 | 3592 |
| 2024-08-01 | 11.80 | $10.50 | 1840 |
| 2024-07-31 | 11.94 | $10.70 | 1702 |
| 2024-07-30 | 12.07 | $11.30 | 4564 |
| 2024-07-29 | 12.15 | $12.10 | 4740 |
| 2024-07-26 | 12.15 | $14.60 | 8880 |
| 2024-07-25 | 11.92 | $12.90 | 1840 |
| 2024-07-24 | 11.84 | $11.70 | 2674 |
| 2024-07-23 | 11.89 | $12.50 | 17181 |
| 2024-07-22 | 11.88 | $10.80 | 2018 |
| 2024-07-19 | 12.05 | $11.10 | 749 |
| 2024-07-18 | 12.21 | $11.50 | 912 |
| 2024-07-17 | 12.34 | $11.70 | 2414 |
| 2024-07-16 | 12.45 | $11.90 | 1193 |
| 2024-07-15 | 12.56 | $11.70 | 909 |
| 2024-07-12 | 12.69 | $11.50 | 1863 |
| 2024-07-11 | 12.85 | $12.60 | 4561 |
| 2024-07-10 | 12.90 | $13.80 | 8008 |
| 2024-07-09 | 12.84 | $11.10 | 2940 |
| 2024-07-08 | 13.05 | $10.60 | 3790 |
| 2024-07-05 | 13.32 | $12.30 | 259 |
| 2024-07-03 | 13.45 | $12.50 | 141 |
| 2024-07-02 | 13.57 | $12.70 | 309 |
| 2024-07-01 | 13.68 | $12.50 | 1401 |
| 2024-06-28 | 13.80 | $13.20 | 202 |
| 2024-06-27 | 13.87 | $13.60 | 629 |
| 2024-06-26 | 13.90 | $13.20 | 428 |
| 2024-06-25 | 13.97 | $14.40 | 356 |
| 2024-06-24 | 13.92 | $15.00 | 647 |
| 2024-06-21 | 13.82 | $13.70 | 1459 |
| 2024-06-20 | 13.85 | $15.50 | 11097 |
| 2024-06-18 | 13.73 | $14.20 | 802 |
| 2024-06-17 | 13.74 | $12.60 | 343 |
| 2024-06-14 | 13.94 | $13.00 | 793 |
| 2024-06-13 | 14.13 | $13.50 | 1333 |
| 2024-06-12 | 14.30 | $12.90 | 1148 |
| 2024-06-11 | 14.58 | $13.20 | 2460 |
| 2024-06-10 | 14.89 | $13.10 | 1803 |
| 2024-06-07 | 15.23 | $14.20 | 1435 |
| 2024-06-06 | 15.48 | $14.80 | 479 |
| 2024-06-05 | 15.69 | $15.00 | 540 |
| 2024-06-04 | 15.89 | $14.90 | 379 |
| 2024-06-03 | 16.12 | $13.40 | 558 |
| 2024-05-31 | 16.50 | $13.40 | 1824 |
| 2024-05-30 | 16.91 | $14.20 | 286 |
| 2024-05-29 | 17.25 | $14.10 | 264 |
| 2024-05-28 | 17.63 | $13.60 | 1381 |
| 2024-05-24 | 18.06 | $14.30 | 534 |
| 2024-05-23 | 18.43 | $14.20 | 2079 |
| 2024-05-22 | 18.82 | $16.60 | 618 |
| 2024-05-21 | 18.98 | $18.60 | 538 |
| 2024-05-20 | 18.93 | $18.20 | 777 |
| 2024-05-17 | 18.90 | $17.50 | 4908 |
| 2024-05-16 | 18.92 | $20.10 | 693 |
| 2024-05-15 | 18.66 | $21.10 | 2201 |
| 2024-05-14 | 18.30 | $21.70 | 2161 |
| 2024-05-13 | 17.87 | $25.30 | 12127 |
| 2024-05-10 | 17.06 | $18.30 | 211 |
| 2024-05-09 | 16.93 | $17.70 | 94 |
| 2024-05-08 | 16.86 | $17.50 | 233 |
| 2024-05-07 | 16.81 | $18.37 | 683 |
| 2024-05-06 | 16.69 | $16.60 | 1122 |
| 2024-05-03 | 16.76 | $17.70 | 1530 |
| 2024-05-02 | 16.75 | $17.40 | 454 |
| 2024-05-01 | 16.80 | $17.70 | 402 |
| 2024-04-30 | 16.85 | $17.90 | 1493 |
| 2024-04-29 | 16.91 | $16.20 | 522 |
| 2024-04-26 | 17.17 | $16.00 | 2670 |
| 2024-04-25 | 17.50 | $15.00 | 973 |
| 2024-04-24 | 17.98 | $15.70 | 1030 |
| 2024-04-23 | 18.43 | $15.60 | 1635 |
| 2024-04-22 | 18.94 | $14.00 | 2620 |
| 2024-04-19 | 19.66 | $15.40 | 11929 |
| 2024-04-18 | 20.30 | $12.25 | 2653 |
| 2024-04-17 | 21.31 | $19.90 | 1132 |
| 2024-04-16 | 21.65 | $18.20 | 2309 |
| 2024-04-15 | 22.21 | $19.50 | 3711 |
| 2024-04-12 | 22.72 | $19.99 | 641 |
| 2024-04-11 | 23.24 | $18.31 | 601 |
| 2024-04-10 | 24.00 | $18.55 | 876 |
| 2024-04-09 | 24.82 | $19.70 | 2815 |
| 2024-04-08 | 25.59 | $21.50 | 1916 |
| 2024-04-05 | 26.26 | $22.90 | 2180 |
| 2024-04-04 | 26.86 | $23.40 | 1225 |
| 2024-04-03 | 27.46 | $24.90 | 1414 |
| 2024-04-02 | 27.95 | $24.00 | 2925 |
| 2024-04-01 | 28.58 | $23.90 | 2724 |
| 2024-03-28 | 29.27 | $26.20 | 3313 |
| 2024-03-27 | 29.79 | $27.10 | 16912 |
| 2024-03-26 | 30.28 | $24.40 | 2165 |
| 2024-03-25 | 31.11 | $25.00 | 3597 |
| 2024-03-22 | 31.95 | $24.60 | 6564 |
| 2024-03-21 | 32.92 | $27.80 | 3701 |
| 2024-03-20 | 33.69 | $28.60 | 1743 |
| 2024-03-19 | 34.47 | $30.40 | 3394 |
| 2024-03-18 | 35.16 | $31.30 | 1626 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.52
2025-07-28
Close Price
$22.14
Vol: 12301
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.04
Average
13.01
Maximum
32.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-07-28 | 22.52 | $22.14 | 12301 |
| 2025-07-25 | 22.29 | $21.99 | 10158 |
| 2025-07-24 | 22.04 | $22.00 | 6769 |
| 2025-07-23 | 21.74 | $21.87 | 15545 |
| 2025-07-22 | 21.40 | $20.50 | 14210 |
| 2025-07-21 | 21.28 | $19.84 | 15809 |
| 2025-07-18 | 21.26 | $20.30 | 35246 |
| 2025-07-17 | 21.13 | $22.13 | 30692 |
| 2025-07-16 | 20.57 | $20.17 | 33666 |
| 2025-07-15 | 20.32 | $21.13 | 13339 |
| 2025-07-14 | 19.81 | $21.33 | 60662 |
| 2025-07-11 | 19.16 | $18.32 | 176924 |
| 2025-07-10 | 19.02 | $26.48 | 762318 |
| 2025-07-09 | 17.12 | $16.47 | 66421 |
| 2025-07-08 | 17.02 | $19.88 | 203636 |
| 2025-07-07 | 16.17 | $25.95 | 1.8M |
| 2025-07-03 | 13.89 | $16.18 | 13513 |
| 2025-07-02 | 13.30 | $16.50 | 27871 |
| 2025-07-01 | 12.55 | $13.50 | 19485 |
| 2025-06-30 | 12.30 | $12.60 | 30364 |
| 2025-06-27 | 12.19 | $13.50 | 175990 |
| 2025-06-26 | 11.89 | $11.70 | 3299 |
| 2025-06-25 | 11.91 | $11.80 | 1004 |
| 2025-06-24 | 11.91 | $11.80 | 2060 |
| 2025-06-23 | 11.91 | $11.70 | 2441 |
| 2025-06-20 | 11.92 | $11.50 | 1982 |
| 2025-06-18 | 11.99 | $12.00 | 2240 |
| 2025-06-17 | 11.95 | $12.50 | 2662 |
| 2025-06-16 | 11.81 | $12.20 | 1614 |
| 2025-06-13 | 11.70 | $12.30 | 6000 |
| 2025-06-12 | 11.55 | $13.40 | 2960 |
| 2025-06-11 | 11.15 | $13.50 | 11281 |
| 2025-06-10 | 10.66 | $12.90 | 16398 |
| 2025-06-09 | 10.22 | $12.10 | 18311 |
| 2025-06-06 | 9.89 | $11.40 | 5420 |
| 2025-06-05 | 9.65 | $10.80 | 2960 |
| 2025-06-04 | 9.50 | $10.80 | 2577 |
| 2025-06-03 | 9.33 | $10.40 | 3632 |
| 2025-06-02 | 9.23 | $10.20 | 4240 |
| 2025-05-30 | 9.16 | $9.25 | 3473 |
| 2025-05-29 | 9.28 | $9.50 | 1640 |
| 2025-05-28 | 9.38 | $9.65 | 1630 |
| 2025-05-27 | 9.47 | $9.70 | 2730 |
| 2025-05-23 | 9.58 | $9.70 | 1631 |
| 2025-05-22 | 9.71 | $9.57 | 1221 |
| 2025-05-21 | 9.89 | $9.90 | 1928 |
| 2025-05-20 | 10.04 | $10.30 | 1812 |
| 2025-05-19 | 10.14 | $10.50 | 5283 |
| 2025-05-16 | 10.22 | $10.00 | 3586 |
| 2025-05-15 | 10.43 | $9.60 | 19000 |
| 2025-05-14 | 10.76 | $10.60 | 72950 |
| 2025-05-13 | 10.95 | $10.70 | 11070 |
| 2025-05-12 | 11.14 | $10.80 | 16024 |
| 2025-05-09 | 11.36 | $11.00 | 3572 |
| 2025-05-08 | 11.58 | $11.20 | 6310 |
| 2025-05-07 | 11.79 | $10.90 | 3011 |
| 2025-05-06 | 12.11 | $11.20 | 3010 |
| 2025-05-05 | 12.43 | $11.90 | 3240 |
| 2025-05-02 | 12.65 | $12.60 | 6294 |
| 2025-05-01 | 12.77 | $12.50 | 7124 |
| 2025-04-30 | 12.93 | $11.40 | 3153 |
| 2025-04-29 | 13.36 | $12.80 | 6288 |
| 2025-04-28 | 13.56 | $13.50 | 4541 |
| 2025-04-25 | 13.66 | $13.60 | 6864 |
| 2025-04-24 | 13.75 | $13.70 | 17300 |
| 2025-04-23 | 13.83 | $13.70 | 11600 |
| 2025-04-22 | 13.94 | $15.50 | 27320 |
| 2025-04-21 | 13.69 | $14.30 | 85253 |
| 2025-04-17 | 13.65 | $18.40 | 4.0M |
| 2025-04-16 | 12.75 | $12.50 | 115 |
| 2025-04-15 | 12.96 | $13.00 | 341 |
| 2025-04-14 | 13.10 | $13.50 | 200 |
| 2025-04-11 | 13.17 | $13.00 | 200 |
| 2025-04-10 | 13.36 | $13.50 | 302 |
| 2025-04-09 | 13.49 | $13.90 | 292 |
| 2025-04-08 | 13.55 | $13.10 | 940 |
| 2025-04-07 | 13.81 | $13.10 | 490 |
| 2025-04-04 | 14.11 | $13.60 | 230 |
| 2025-04-03 | 14.37 | $14.00 | 144 |
| 2025-04-02 | 14.58 | $14.50 | 660 |
| 2025-04-01 | 14.74 | $13.50 | 201 |
| 2025-03-31 | 15.13 | $14.20 | 930 |
| 2025-03-28 | 15.45 | $15.90 | 2495 |
| 2025-03-27 | 15.47 | $14.80 | 590 |
| 2025-03-26 | 15.73 | $14.50 | 362 |
| 2025-03-25 | 16.10 | $15.10 | 401 |
| 2025-03-24 | 16.40 | $14.80 | 531 |
| 2025-03-21 | 16.82 | $15.70 | 513 |
| 2025-03-20 | 17.13 | $14.70 | 330 |
| 2025-03-19 | 17.69 | $15.90 | 934 |
| 2025-03-18 | 18.10 | $15.80 | 590 |
| 2025-03-17 | 18.59 | $16.80 | 550 |
| 2025-03-14 | 18.95 | $15.70 | 594 |
| 2025-03-13 | 19.59 | $17.10 | 634 |
| 2025-03-12 | 20.04 | $17.00 | 924 |
| 2025-03-11 | 20.58 | $17.60 | 630 |
| 2025-03-10 | 21.08 | $18.00 | 1134 |
| 2025-03-07 | 21.56 | $21.80 | 820 |
| 2025-03-06 | 21.30 | $21.10 | 1595 |
| 2025-03-05 | 21.15 | $21.60 | 1705 |
| 2025-03-04 | 20.85 | $22.80 | 2364 |
| 2025-03-03 | 20.24 | $22.00 | 3590 |
| 2025-02-28 | 19.70 | $20.50 | 2370 |
| 2025-02-27 | 19.37 | $20.50 | 6262 |
| 2025-02-26 | 18.99 | $22.30 | 7440 |
| 2025-02-25 | 18.16 | $17.80 | 3200 |
| 2025-02-24 | 18.14 | $17.50 | 2701 |
| 2025-02-21 | 18.17 | $16.80 | 4245 |
| 2025-02-20 | 18.35 | $16.30 | 850 |
| 2025-02-19 | 18.66 | $17.10 | 2630 |
| 2025-02-18 | 18.84 | $17.80 | 2883 |
| 2025-02-14 | 18.89 | $18.80 | 5261 |
| 2025-02-13 | 18.74 | $17.30 | 3190 |
| 2025-02-12 | 18.86 | $16.40 | 4277 |
| 2025-02-11 | 19.19 | $15.80 | 17400 |
| 2025-02-10 | 19.69 | $15.70 | 15000 |
| 2025-02-07 | 20.27 | $12.80 | 14083 |
| 2025-02-06 | 21.54 | $15.80 | 2934 |
| 2025-02-05 | 22.36 | $15.70 | 5860 |
| 2025-02-04 | 23.32 | $17.20 | 21140 |
| 2025-02-03 | 24.08 | $21.30 | 8122 |
| 2025-01-31 | 24.08 | $23.40 | 11220 |
| 2025-01-30 | 23.61 | $24.40 | 12102 |
| 2025-01-29 | 22.81 | $22.00 | 10595 |
| 2025-01-28 | 22.36 | $24.60 | 26560 |
| 2025-01-27 | 21.26 | $22.20 | 16990 |
| 2025-01-24 | 20.46 | $24.40 | 24481 |
| 2025-01-23 | 19.04 | $27.90 | 63024 |
| 2025-01-22 | 16.63 | $27.00 | 93910 |
| 2025-01-21 | 14.00 | $26.60 | 3.2M |
| 2025-01-17 | 11.01 | $19.00 | 1.4M |
| 2025-01-16 | 9.13 | $9.60 | 61825 |
| 2025-01-15 | 8.92 | $9.73 | 2510 |
| 2025-01-14 | 8.65 | $9.41 | 1297 |
| 2025-01-13 | 8.39 | $9.00 | 7805 |
| 2025-01-10 | 8.18 | $9.03 | 9313 |
| 2025-01-08 | 7.92 | $10.10 | 22240 |
| 2025-01-07 | 7.40 | $9.19 | 9982 |
| 2025-01-06 | 6.97 | $7.80 | 1282 |
| 2025-01-03 | 6.77 | $8.00 | 18534 |
| 2025-01-02 | 6.50 | $7.23 | 10294 |
| 2024-12-31 | 6.34 | $6.41 | 12913 |
| 2024-12-30 | 6.34 | $6.33 | 12113 |
| 2024-12-27 | 6.35 | $6.30 | 3030 |
| 2024-12-26 | 6.36 | $6.60 | 2995 |
| 2024-12-24 | 6.32 | $6.31 | 2370 |
| 2024-12-23 | 6.33 | $6.40 | 3296 |
| 2024-12-20 | 6.32 | $6.44 | 16680 |
| 2024-12-19 | 6.31 | $6.53 | 16104 |
| 2024-12-18 | 6.27 | $5.90 | 68360 |
| 2024-12-17 | 6.36 | $6.20 | 2563 |
| 2024-12-16 | 6.40 | $5.91 | 2920 |
| 2024-12-13 | 6.52 | $5.85 | 15453 |
| 2024-12-12 | 6.66 | $6.89 | 6121 |
| 2024-12-11 | 6.60 | $6.50 | 15490 |
| 2024-12-10 | 6.62 | $6.20 | 15612 |
| 2024-12-09 | 6.71 | $7.07 | 14230 |
| 2024-12-06 | 6.62 | $8.35 | 109484 |
| 2024-12-05 | 6.25 | $6.61 | 2860 |
| 2024-12-04 | 6.19 | $6.36 | 1150 |
| 2024-12-03 | 6.17 | $6.51 | 12827 |
| 2024-12-02 | 6.12 | $6.64 | 11455 |
| 2024-11-29 | 6.04 | $6.11 | 2444 |
| 2024-11-27 | 6.05 | $6.25 | 3990 |
| 2024-11-26 | 6.04 | $5.98 | 1050 |
| 2024-11-25 | 6.09 | $6.03 | 2080 |
| 2024-11-22 | 6.13 | $6.60 | 8544 |
| 2024-11-21 | 6.07 | $6.31 | 5390 |
| 2024-11-20 | 6.05 | $6.19 | 5240 |
| 2024-11-19 | 6.06 | $5.41 | 4817 |
| 2024-11-18 | 6.24 | $6.30 | 1474 |
| 2024-11-15 | 6.26 | $6.31 | 1339 |
| 2024-11-14 | 6.29 | $6.42 | 4214 |
| 2024-11-13 | 6.30 | $6.41 | 1817 |
| 2024-11-12 | 6.31 | $6.36 | 1960 |
| 2024-11-11 | 6.33 | $6.80 | 3354 |
| 2024-11-08 | 6.27 | $6.57 | 790 |
| 2024-11-07 | 6.25 | $6.40 | 3263 |
| 2024-11-06 | 6.27 | $6.20 | 4810 |
| 2024-11-05 | 6.33 | $6.44 | 2833 |
| 2024-11-04 | 6.36 | $6.50 | 1930 |
| 2024-11-01 | 6.38 | $6.42 | 2900 |
| 2024-10-31 | 6.42 | $6.20 | 5150 |
| 2024-10-30 | 6.51 | $6.59 | 3740 |
| 2024-10-29 | 6.54 | $6.41 | 15600 |
| 2024-10-28 | 6.62 | $6.00 | 13675 |
| 2024-10-25 | 6.80 | $6.70 | 23125 |
| 2024-10-24 | 6.86 | $7.60 | 96603 |
| 2024-10-23 | 6.74 | $6.72 | 4420 |
| 2024-10-22 | 6.80 | $7.00 | 2214 |
| 2024-10-21 | 6.80 | $7.30 | 7480 |
| 2024-10-18 | 6.75 | $6.96 | 17760 |
| 2024-10-17 | 6.76 | $7.69 | 145000 |
| 2024-10-16 | 6.62 | $8.91 | 98380 |
| 2024-10-15 | 6.21 | $7.29 | 8381 |
| 2024-10-14 | 6.07 | $6.61 | 20863 |
| 2024-10-11 | 6.06 | $5.66 | 3170 |
| 2024-10-10 | 6.26 | $5.50 | 8341 |
| 2024-10-09 | 6.53 | $6.29 | 2880 |
| 2024-10-08 | 6.67 | $5.99 | 3250 |
| 2024-10-07 | 6.91 | $6.50 | 4117 |
| 2024-10-04 | 7.09 | $6.37 | 5940 |
| 2024-10-03 | 7.32 | $6.80 | 2210 |
| 2024-10-02 | 7.51 | $6.44 | 6860 |
| 2024-10-01 | 7.80 | $6.12 | 11965 |
| 2024-09-30 | 8.22 | $7.10 | 27201 |
| 2024-09-27 | 8.49 | $8.40 | 68643 |
| 2024-09-26 | 8.54 | $10.20 | 149350 |
| 2024-09-25 | 8.21 | $7.51 | 5860 |
| 2024-09-24 | 8.41 | $7.77 | 359 |
| 2024-09-23 | 8.58 | $8.00 | 7611 |
| 2024-09-20 | 8.73 | $8.50 | 2140 |
| 2024-09-19 | 8.80 | $8.71 | 1760 |
| 2024-09-18 | 8.84 | $8.71 | 1040 |
| 2024-09-17 | 8.89 | $9.10 | 1193 |
| 2024-09-16 | 8.86 | $8.50 | 1151 |
| 2024-09-13 | 8.96 | $9.25 | 4702 |
| 2024-09-12 | 8.91 | $9.80 | 3274 |
| 2024-09-11 | 8.75 | $9.60 | 2370 |
| 2024-09-10 | 8.60 | $9.20 | 1103 |
| 2024-09-09 | 8.51 | $8.95 | 350 |
| 2024-09-06 | 8.46 | $8.99 | 250 |
| 2024-09-05 | 8.40 | $9.25 | 420 |
| 2024-09-04 | 8.28 | $9.15 | 610 |
| 2024-09-03 | 8.16 | $8.50 | 510 |
| 2024-08-30 | 8.16 | $9.30 | 340 |
| 2024-08-29 | 8.00 | $9.10 | 680 |
| 2024-08-28 | 7.86 | $8.80 | 2020 |
| 2024-08-27 | 7.77 | $8.81 | 2101 |
| 2024-08-26 | 7.67 | $8.70 | 310 |
| 2024-08-23 | 7.58 | $8.50 | 653 |
| 2024-08-22 | 7.52 | $8.66 | 4480 |
| 2024-08-21 | 7.43 | $8.55 | 1320 |
| 2024-08-20 | 7.35 | $8.20 | 2830 |
| 2024-08-19 | 7.35 | $7.73 | 3953 |
| 2024-08-16 | 7.45 | $7.90 | 1090 |
| 2024-08-15 | 7.54 | $8.05 | 571 |
| 2024-08-14 | 7.62 | $7.88 | 230 |
| 2024-08-13 | 7.76 | $7.65 | 440 |
| 2024-08-12 | 7.99 | $7.34 | 811 |
| 2024-08-09 | 8.32 | $7.02 | 1010 |
| 2024-08-08 | 8.79 | $6.85 | 6731 |
| 2024-08-07 | 9.38 | $7.14 | 11135 |
| 2024-08-06 | 10.00 | $7.12 | 14084 |
| 2024-08-05 | 10.74 | $10.00 | 4350 |
| 2024-08-02 | 11.00 | $10.10 | 3592 |
| 2024-08-01 | 11.28 | $10.50 | 1840 |
| 2024-07-31 | 11.52 | $10.70 | 1702 |
| 2024-07-30 | 11.77 | $11.30 | 4564 |
| 2024-07-29 | 11.93 | $12.10 | 4740 |
| 2024-07-26 | 11.95 | $14.60 | 8880 |
| 2024-07-25 | 11.45 | $12.90 | 1840 |
| 2024-07-24 | 11.24 | $11.70 | 2674 |
| 2024-07-23 | 11.24 | $12.50 | 17181 |
| 2024-07-22 | 11.09 | $10.80 | 2018 |
| 2024-07-19 | 11.27 | $11.10 | 749 |
| 2024-07-18 | 11.43 | $11.50 | 912 |
| 2024-07-17 | 11.54 | $11.70 | 2414 |
| 2024-07-16 | 11.62 | $11.90 | 1193 |
| 2024-07-15 | 11.69 | $11.70 | 909 |
| 2024-07-12 | 11.81 | $11.50 | 1863 |
| 2024-07-11 | 12.00 | $12.60 | 4561 |
| 2024-07-10 | 11.99 | $13.80 | 8008 |
| 2024-07-09 | 11.74 | $11.10 | 2940 |
| 2024-07-08 | 12.02 | $10.60 | 3790 |
| 2024-07-05 | 12.47 | $12.30 | 259 |
| 2024-07-03 | 12.63 | $12.50 | 141 |
| 2024-07-02 | 12.78 | $12.70 | 309 |
| 2024-07-01 | 12.91 | $12.50 | 1401 |
| 2024-06-28 | 13.12 | $13.20 | 202 |
| 2024-06-27 | 13.22 | $13.60 | 629 |
| 2024-06-26 | 13.26 | $13.20 | 428 |
| 2024-06-25 | 13.40 | $14.40 | 356 |
| 2024-06-24 | 13.30 | $15.00 | 647 |
| 2024-06-21 | 13.08 | $13.70 | 1459 |
| 2024-06-20 | 13.10 | $15.50 | 11097 |
| 2024-06-18 | 12.75 | $14.20 | 802 |
| 2024-06-17 | 12.63 | $12.60 | 343 |
| 2024-06-14 | 12.84 | $13.00 | 793 |
| 2024-06-13 | 13.01 | $13.50 | 1333 |
| 2024-06-12 | 13.11 | $12.90 | 1148 |
| 2024-06-11 | 13.36 | $13.20 | 2460 |
| 2024-06-10 | 13.59 | $13.10 | 1803 |
| 2024-06-07 | 13.90 | $14.20 | 1435 |
| 2024-06-06 | 14.04 | $14.80 | 479 |
| 2024-06-05 | 14.08 | $15.00 | 540 |
| 2024-06-04 | 14.09 | $14.90 | 379 |
| 2024-06-03 | 14.14 | $13.40 | 558 |
| 2024-05-31 | 14.53 | $13.40 | 1824 |
| 2024-05-30 | 14.99 | $14.20 | 286 |
| 2024-05-29 | 15.36 | $14.10 | 264 |
| 2024-05-28 | 15.83 | $13.60 | 1381 |
| 2024-05-24 | 16.48 | $14.30 | 534 |
| 2024-05-23 | 17.10 | $14.20 | 2079 |
| 2024-05-22 | 17.85 | $16.60 | 618 |
| 2024-05-21 | 18.21 | $18.60 | 538 |
| 2024-05-20 | 18.22 | $18.20 | 777 |
| 2024-05-17 | 18.32 | $17.50 | 4908 |
| 2024-05-16 | 18.59 | $20.10 | 693 |
| 2024-05-15 | 18.36 | $21.10 | 2201 |
| 2024-05-14 | 17.88 | $21.70 | 2161 |
| 2024-05-13 | 17.21 | $25.30 | 12127 |
| 2024-05-10 | 15.68 | $18.30 | 211 |
| 2024-05-09 | 15.39 | $17.70 | 94 |
| 2024-05-08 | 15.20 | $17.50 | 233 |
| 2024-05-07 | 15.04 | $18.37 | 683 |
| 2024-05-06 | 14.68 | $16.60 | 1122 |
| 2024-05-03 | 14.66 | $17.70 | 1530 |
| 2024-05-02 | 14.42 | $17.40 | 454 |
| 2024-05-01 | 14.23 | $17.70 | 402 |
| 2024-04-30 | 13.97 | $17.90 | 1493 |
| 2024-04-29 | 13.65 | $16.20 | 522 |
| 2024-04-26 | 13.66 | $16.00 | 2670 |
| 2024-04-25 | 13.75 | $15.00 | 973 |
| 2024-04-24 | 14.10 | $15.70 | 1030 |
| 2024-04-23 | 14.38 | $15.60 | 1635 |
| 2024-04-22 | 14.76 | $14.00 | 2620 |
| 2024-04-19 | 15.57 | $15.40 | 11929 |
| 2024-04-18 | 16.25 | $12.25 | 2653 |
| 2024-04-17 | 17.73 | $19.90 | 1132 |
| 2024-04-16 | 17.87 | $18.20 | 2309 |
| 2024-04-15 | 18.42 | $19.50 | 3711 |
| 2024-04-12 | 18.82 | $19.99 | 641 |
| 2024-04-11 | 19.21 | $18.31 | 601 |
| 2024-04-10 | 20.05 | $18.55 | 876 |
| 2024-04-09 | 21.00 | $19.70 | 2815 |
| 2024-04-08 | 21.90 | $21.50 | 1916 |
| 2024-04-05 | 22.59 | $22.90 | 2180 |
| 2024-04-04 | 23.12 | $23.40 | 1225 |
| 2024-04-03 | 23.67 | $24.90 | 1414 |
| 2024-04-02 | 24.03 | $24.00 | 2925 |
| 2024-04-01 | 24.66 | $23.90 | 2724 |
| 2024-03-28 | 25.44 | $26.20 | 3313 |
| 2024-03-27 | 25.89 | $27.10 | 16912 |
| 2024-03-26 | 26.26 | $24.40 | 2165 |
| 2024-03-25 | 27.29 | $25.00 | 3597 |
| 2024-03-22 | 28.39 | $24.60 | 6564 |
| 2024-03-21 | 29.78 | $27.80 | 3701 |
| 2024-03-20 | 30.75 | $28.60 | 1743 |
| 2024-03-19 | 31.72 | $30.40 | 3394 |
| 2024-03-18 | 32.51 | $31.30 | 1626 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.01
2025-07-28
Close Price
$22.14
Vol: 12301
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
5.70
Average
13.16
Maximum
31.14
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-07-28 | 23.01 | $22.14 | 12301 |
| 2025-07-25 | 22.88 | $21.99 | 10158 |
| 2025-07-24 | 22.73 | $22.00 | 6769 |
| 2025-07-23 | 22.50 | $21.87 | 15545 |
| 2025-07-22 | 22.23 | $20.50 | 14210 |
| 2025-07-21 | 22.29 | $19.84 | 15809 |
| 2025-07-18 | 22.53 | $20.30 | 35246 |
| 2025-07-17 | 22.63 | $22.13 | 30692 |
| 2025-07-16 | 22.12 | $20.17 | 33666 |
| 2025-07-15 | 22.08 | $21.13 | 13339 |
| 2025-07-14 | 21.67 | $21.33 | 60662 |
| 2025-07-11 | 21.05 | $18.32 | 176924 |
| 2025-07-10 | 21.20 | $26.48 | 762318 |
| 2025-07-09 | 18.75 | $16.47 | 66421 |
| 2025-07-08 | 18.88 | $19.88 | 203636 |
| 2025-07-07 | 17.93 | $25.95 | 1.8M |
| 2025-07-03 | 14.81 | $16.18 | 13513 |
| 2025-07-02 | 14.07 | $16.50 | 27871 |
| 2025-07-01 | 13.06 | $13.50 | 19485 |
| 2025-06-30 | 12.77 | $12.60 | 30364 |
| 2025-06-27 | 12.68 | $13.50 | 175990 |
| 2025-06-26 | 12.29 | $11.70 | 3299 |
| 2025-06-25 | 12.37 | $11.80 | 1004 |
| 2025-06-24 | 12.43 | $11.80 | 2060 |
| 2025-06-23 | 12.49 | $11.70 | 2441 |
| 2025-06-20 | 12.60 | $11.50 | 1982 |
| 2025-06-18 | 12.77 | $12.00 | 2240 |
| 2025-06-17 | 12.82 | $12.50 | 2662 |
| 2025-06-16 | 12.71 | $12.20 | 1614 |
| 2025-06-13 | 12.66 | $12.30 | 6000 |
| 2025-06-12 | 12.55 | $13.40 | 2960 |
| 2025-06-11 | 12.05 | $13.50 | 11281 |
| 2025-06-10 | 11.41 | $12.90 | 16398 |
| 2025-06-09 | 10.82 | $12.10 | 18311 |
| 2025-06-06 | 10.35 | $11.40 | 5420 |
| 2025-06-05 | 9.99 | $10.80 | 2960 |
| 2025-06-04 | 9.76 | $10.80 | 2577 |
| 2025-06-03 | 9.48 | $10.40 | 3632 |
| 2025-06-02 | 9.29 | $10.20 | 4240 |
| 2025-05-30 | 9.12 | $9.25 | 3473 |
| 2025-05-29 | 9.23 | $9.50 | 1640 |
| 2025-05-28 | 9.30 | $9.65 | 1630 |
| 2025-05-27 | 9.36 | $9.70 | 2730 |
| 2025-05-23 | 9.42 | $9.70 | 1631 |
| 2025-05-22 | 9.52 | $9.57 | 1221 |
| 2025-05-21 | 9.70 | $9.90 | 1928 |
| 2025-05-20 | 9.83 | $10.30 | 1812 |
| 2025-05-19 | 9.88 | $10.50 | 5283 |
| 2025-05-16 | 9.90 | $10.00 | 3586 |
| 2025-05-15 | 10.10 | $9.60 | 19000 |
| 2025-05-14 | 10.48 | $10.60 | 72950 |
| 2025-05-13 | 10.65 | $10.70 | 11070 |
| 2025-05-12 | 10.85 | $10.80 | 16024 |
| 2025-05-09 | 11.07 | $11.00 | 3572 |
| 2025-05-08 | 11.29 | $11.20 | 6310 |
| 2025-05-07 | 11.52 | $10.90 | 3011 |
| 2025-05-06 | 11.90 | $11.20 | 3010 |
| 2025-05-05 | 12.29 | $11.90 | 3240 |
| 2025-05-02 | 12.56 | $12.60 | 6294 |
| 2025-05-01 | 12.67 | $12.50 | 7124 |
| 2025-04-30 | 12.85 | $11.40 | 3153 |
| 2025-04-29 | 13.43 | $12.80 | 6288 |
| 2025-04-28 | 13.70 | $13.50 | 4541 |
| 2025-04-25 | 13.81 | $13.60 | 6864 |
| 2025-04-24 | 13.93 | $13.70 | 17300 |
| 2025-04-23 | 14.04 | $13.70 | 11600 |
| 2025-04-22 | 14.18 | $15.50 | 27320 |
| 2025-04-21 | 13.79 | $14.30 | 85253 |
| 2025-04-17 | 13.70 | $18.40 | 4.0M |
| 2025-04-16 | 12.31 | $12.50 | 115 |
| 2025-04-15 | 12.49 | $13.00 | 341 |
| 2025-04-14 | 12.58 | $13.50 | 200 |
| 2025-04-11 | 12.55 | $13.00 | 200 |
| 2025-04-10 | 12.70 | $13.50 | 302 |
| 2025-04-09 | 12.74 | $13.90 | 292 |
| 2025-04-08 | 12.68 | $13.10 | 940 |
| 2025-04-07 | 12.89 | $13.10 | 490 |
| 2025-04-04 | 13.18 | $13.60 | 230 |
| 2025-04-03 | 13.39 | $14.00 | 144 |
| 2025-04-02 | 13.54 | $14.50 | 660 |
| 2025-04-01 | 13.59 | $13.50 | 201 |
| 2025-03-31 | 14.00 | $14.20 | 930 |
| 2025-03-28 | 14.30 | $15.90 | 2495 |
| 2025-03-27 | 14.14 | $14.80 | 590 |
| 2025-03-26 | 14.33 | $14.50 | 362 |
| 2025-03-25 | 14.68 | $15.10 | 401 |
| 2025-03-24 | 14.94 | $14.80 | 531 |
| 2025-03-21 | 15.38 | $15.70 | 513 |
| 2025-03-20 | 15.65 | $14.70 | 330 |
| 2025-03-19 | 16.32 | $15.90 | 934 |
| 2025-03-18 | 16.77 | $15.80 | 590 |
| 2025-03-17 | 17.36 | $16.80 | 550 |
| 2025-03-14 | 17.78 | $15.70 | 594 |
| 2025-03-13 | 18.64 | $17.10 | 634 |
| 2025-03-12 | 19.25 | $17.00 | 924 |
| 2025-03-11 | 20.03 | $17.60 | 630 |
| 2025-03-10 | 20.78 | $18.00 | 1134 |
| 2025-03-07 | 21.55 | $21.80 | 820 |
| 2025-03-06 | 21.27 | $21.10 | 1595 |
| 2025-03-05 | 21.14 | $21.60 | 1705 |
| 2025-03-04 | 20.79 | $22.80 | 2364 |
| 2025-03-03 | 19.97 | $22.00 | 3590 |
| 2025-02-28 | 19.21 | $20.50 | 2370 |
| 2025-02-27 | 18.75 | $20.50 | 6262 |
| 2025-02-26 | 18.19 | $22.30 | 7440 |
| 2025-02-25 | 16.92 | $17.80 | 3200 |
| 2025-02-24 | 16.81 | $17.50 | 2701 |
| 2025-02-21 | 16.77 | $16.80 | 4245 |
| 2025-02-20 | 16.94 | $16.30 | 850 |
| 2025-02-19 | 17.32 | $17.10 | 2630 |
| 2025-02-18 | 17.52 | $17.80 | 2883 |
| 2025-02-14 | 17.55 | $18.80 | 5261 |
| 2025-02-13 | 17.26 | $17.30 | 3190 |
| 2025-02-12 | 17.38 | $16.40 | 4277 |
| 2025-02-11 | 17.81 | $15.80 | 17400 |
| 2025-02-10 | 18.52 | $15.70 | 15000 |
| 2025-02-07 | 19.40 | $12.80 | 14083 |
| 2025-02-06 | 21.36 | $15.80 | 2934 |
| 2025-02-05 | 22.77 | $15.70 | 5860 |
| 2025-02-04 | 24.47 | $17.20 | 21140 |
| 2025-02-03 | 26.01 | $21.30 | 8122 |
| 2025-01-31 | 26.50 | $23.40 | 11220 |
| 2025-01-30 | 26.35 | $24.40 | 12102 |
| 2025-01-29 | 25.76 | $22.00 | 10595 |
| 2025-01-28 | 25.71 | $24.60 | 26560 |
| 2025-01-27 | 24.72 | $22.20 | 16990 |
| 2025-01-24 | 24.19 | $24.40 | 24481 |
| 2025-01-23 | 22.75 | $27.90 | 63024 |
| 2025-01-22 | 19.79 | $27.00 | 93910 |
| 2025-01-21 | 16.40 | $26.60 | 3.2M |
| 2025-01-17 | 12.33 | $19.00 | 1.4M |
| 2025-01-16 | 9.75 | $9.60 | 61825 |
| 2025-01-15 | 9.56 | $9.73 | 2510 |
| 2025-01-14 | 9.27 | $9.41 | 1297 |
| 2025-01-13 | 9.00 | $9.00 | 7805 |
| 2025-01-10 | 8.79 | $9.03 | 9313 |
| 2025-01-08 | 8.51 | $10.10 | 22240 |
| 2025-01-07 | 7.81 | $9.19 | 9982 |
| 2025-01-06 | 7.25 | $7.80 | 1282 |
| 2025-01-03 | 6.99 | $8.00 | 18534 |
| 2025-01-02 | 6.61 | $7.23 | 10294 |
| 2024-12-31 | 6.39 | $6.41 | 12913 |
| 2024-12-30 | 6.38 | $6.33 | 12113 |
| 2024-12-27 | 6.39 | $6.30 | 3030 |
| 2024-12-26 | 6.42 | $6.60 | 2995 |
| 2024-12-24 | 6.36 | $6.31 | 2370 |
| 2024-12-23 | 6.37 | $6.40 | 3296 |
| 2024-12-20 | 6.36 | $6.44 | 16680 |
| 2024-12-19 | 6.34 | $6.53 | 16104 |
| 2024-12-18 | 6.28 | $5.90 | 68360 |
| 2024-12-17 | 6.41 | $6.20 | 2563 |
| 2024-12-16 | 6.48 | $5.91 | 2920 |
| 2024-12-13 | 6.65 | $5.85 | 15453 |
| 2024-12-12 | 6.87 | $6.89 | 6121 |
| 2024-12-11 | 6.82 | $6.50 | 15490 |
| 2024-12-10 | 6.87 | $6.20 | 15612 |
| 2024-12-09 | 7.03 | $7.07 | 14230 |
| 2024-12-06 | 6.94 | $8.35 | 109484 |
| 2024-12-05 | 6.42 | $6.61 | 2860 |
| 2024-12-04 | 6.34 | $6.36 | 1150 |
| 2024-12-03 | 6.32 | $6.51 | 12827 |
| 2024-12-02 | 6.25 | $6.64 | 11455 |
| 2024-11-29 | 6.12 | $6.11 | 2444 |
| 2024-11-27 | 6.14 | $6.25 | 3990 |
| 2024-11-26 | 6.12 | $5.98 | 1050 |
| 2024-11-25 | 6.18 | $6.03 | 2080 |
| 2024-11-22 | 6.24 | $6.60 | 8544 |
| 2024-11-21 | 6.13 | $6.31 | 5390 |
| 2024-11-20 | 6.10 | $6.19 | 5240 |
| 2024-11-19 | 6.10 | $5.41 | 4817 |
| 2024-11-18 | 6.35 | $6.30 | 1474 |
| 2024-11-15 | 6.38 | $6.31 | 1339 |
| 2024-11-14 | 6.41 | $6.42 | 4214 |
| 2024-11-13 | 6.41 | $6.41 | 1817 |
| 2024-11-12 | 6.43 | $6.36 | 1960 |
| 2024-11-11 | 6.46 | $6.80 | 3354 |
| 2024-11-08 | 6.36 | $6.57 | 790 |
| 2024-11-07 | 6.32 | $6.40 | 3263 |
| 2024-11-06 | 6.33 | $6.20 | 4810 |
| 2024-11-05 | 6.41 | $6.44 | 2833 |
| 2024-11-04 | 6.43 | $6.50 | 1930 |
| 2024-11-01 | 6.44 | $6.42 | 2900 |
| 2024-10-31 | 6.48 | $6.20 | 5150 |
| 2024-10-30 | 6.61 | $6.59 | 3740 |
| 2024-10-29 | 6.64 | $6.41 | 15600 |
| 2024-10-28 | 6.74 | $6.00 | 13675 |
| 2024-10-25 | 7.00 | $6.70 | 23125 |
| 2024-10-24 | 7.09 | $7.60 | 96603 |
| 2024-10-23 | 6.92 | $6.72 | 4420 |
| 2024-10-22 | 7.00 | $7.00 | 2214 |
| 2024-10-21 | 7.00 | $7.30 | 7480 |
| 2024-10-18 | 6.92 | $6.96 | 17760 |
| 2024-10-17 | 6.92 | $7.69 | 145000 |
| 2024-10-16 | 6.70 | $8.91 | 98380 |
| 2024-10-15 | 6.06 | $7.29 | 8381 |
| 2024-10-14 | 5.79 | $6.61 | 20863 |
| 2024-10-11 | 5.70 | $5.66 | 3170 |
| 2024-10-10 | 5.90 | $5.50 | 8341 |
| 2024-10-09 | 6.21 | $6.29 | 2880 |
| 2024-10-08 | 6.35 | $5.99 | 3250 |
| 2024-10-07 | 6.62 | $6.50 | 4117 |
| 2024-10-04 | 6.81 | $6.37 | 5940 |
| 2024-10-03 | 7.09 | $6.80 | 2210 |
| 2024-10-02 | 7.31 | $6.44 | 6860 |
| 2024-10-01 | 7.70 | $6.12 | 11965 |
| 2024-09-30 | 8.28 | $7.10 | 27201 |
| 2024-09-27 | 8.67 | $8.40 | 68643 |
| 2024-09-26 | 8.75 | $10.20 | 149350 |
| 2024-09-25 | 8.27 | $7.51 | 5860 |
| 2024-09-24 | 8.54 | $7.77 | 359 |
| 2024-09-23 | 8.80 | $8.00 | 7611 |
| 2024-09-20 | 9.03 | $8.50 | 2140 |
| 2024-09-19 | 9.16 | $8.71 | 1760 |
| 2024-09-18 | 9.25 | $8.71 | 1040 |
| 2024-09-17 | 9.35 | $9.10 | 1193 |
| 2024-09-16 | 9.35 | $8.50 | 1151 |
| 2024-09-13 | 9.54 | $9.25 | 4702 |
| 2024-09-12 | 9.52 | $9.80 | 3274 |
| 2024-09-11 | 9.33 | $9.60 | 2370 |
| 2024-09-10 | 9.15 | $9.20 | 1103 |
| 2024-09-09 | 9.05 | $8.95 | 350 |
| 2024-09-06 | 9.02 | $8.99 | 250 |
| 2024-09-05 | 8.96 | $9.25 | 420 |
| 2024-09-04 | 8.81 | $9.15 | 610 |
| 2024-09-03 | 8.65 | $8.50 | 510 |
| 2024-08-30 | 8.67 | $9.30 | 340 |
| 2024-08-29 | 8.44 | $9.10 | 680 |
| 2024-08-28 | 8.24 | $8.80 | 2020 |
| 2024-08-27 | 8.08 | $8.81 | 2101 |
| 2024-08-26 | 7.90 | $8.70 | 310 |
| 2024-08-23 | 7.73 | $8.50 | 653 |
| 2024-08-22 | 7.59 | $8.66 | 4480 |
| 2024-08-21 | 7.39 | $8.55 | 1320 |
| 2024-08-20 | 7.19 | $8.20 | 2830 |
| 2024-08-19 | 7.08 | $7.73 | 3953 |
| 2024-08-16 | 7.11 | $7.90 | 1090 |
| 2024-08-15 | 7.12 | $8.05 | 571 |
| 2024-08-14 | 7.10 | $7.88 | 230 |
| 2024-08-13 | 7.16 | $7.65 | 440 |
| 2024-08-12 | 7.34 | $7.34 | 811 |
| 2024-08-09 | 7.67 | $7.02 | 1010 |
| 2024-08-08 | 8.21 | $6.85 | 6731 |
| 2024-08-07 | 8.94 | $7.14 | 11135 |
| 2024-08-06 | 9.75 | $7.12 | 14084 |
| 2024-08-05 | 10.77 | $10.00 | 4350 |
| 2024-08-02 | 11.10 | $10.10 | 3592 |
| 2024-08-01 | 11.49 | $10.50 | 1840 |
| 2024-07-31 | 11.84 | $10.70 | 1702 |
| 2024-07-30 | 12.20 | $11.30 | 4564 |
| 2024-07-29 | 12.46 | $12.10 | 4740 |
| 2024-07-26 | 12.52 | $14.60 | 8880 |
| 2024-07-25 | 11.80 | $12.90 | 1840 |
| 2024-07-24 | 11.47 | $11.70 | 2674 |
| 2024-07-23 | 11.45 | $12.50 | 17181 |
| 2024-07-22 | 11.19 | $10.80 | 2018 |
| 2024-07-19 | 11.41 | $11.10 | 749 |
| 2024-07-18 | 11.60 | $11.50 | 912 |
| 2024-07-17 | 11.72 | $11.70 | 2414 |
| 2024-07-16 | 11.81 | $11.90 | 1193 |
| 2024-07-15 | 11.86 | $11.70 | 909 |
| 2024-07-12 | 12.00 | $11.50 | 1863 |
| 2024-07-11 | 12.24 | $12.60 | 4561 |
| 2024-07-10 | 12.20 | $13.80 | 8008 |
| 2024-07-09 | 11.78 | $11.10 | 2940 |
| 2024-07-08 | 12.14 | $10.60 | 3790 |
| 2024-07-05 | 12.74 | $12.30 | 259 |
| 2024-07-03 | 12.94 | $12.50 | 141 |
| 2024-07-02 | 13.14 | $12.70 | 309 |
| 2024-07-01 | 13.33 | $12.50 | 1401 |
| 2024-06-28 | 13.62 | $13.20 | 202 |
| 2024-06-27 | 13.77 | $13.60 | 629 |
| 2024-06-26 | 13.82 | $13.20 | 428 |
| 2024-06-25 | 14.02 | $14.40 | 356 |
| 2024-06-24 | 13.89 | $15.00 | 647 |
| 2024-06-21 | 13.55 | $13.70 | 1459 |
| 2024-06-20 | 13.55 | $15.50 | 11097 |
| 2024-06-18 | 13.00 | $14.20 | 802 |
| 2024-06-17 | 12.76 | $12.60 | 343 |
| 2024-06-14 | 12.98 | $13.00 | 793 |
| 2024-06-13 | 13.14 | $13.50 | 1333 |
| 2024-06-12 | 13.21 | $12.90 | 1148 |
| 2024-06-11 | 13.49 | $13.20 | 2460 |
| 2024-06-10 | 13.76 | $13.10 | 1803 |
| 2024-06-07 | 14.13 | $14.20 | 1435 |
| 2024-06-06 | 14.26 | $14.80 | 479 |
| 2024-06-05 | 14.25 | $15.00 | 540 |
| 2024-06-04 | 14.18 | $14.90 | 379 |
| 2024-06-03 | 14.16 | $13.40 | 558 |
| 2024-05-31 | 14.62 | $13.40 | 1824 |
| 2024-05-30 | 15.21 | $14.20 | 286 |
| 2024-05-29 | 15.69 | $14.10 | 264 |
| 2024-05-28 | 16.32 | $13.60 | 1381 |
| 2024-05-24 | 17.26 | $14.30 | 534 |
| 2024-05-23 | 18.19 | $14.20 | 2079 |
| 2024-05-22 | 19.36 | $16.60 | 618 |
| 2024-05-21 | 20.01 | $18.60 | 538 |
| 2024-05-20 | 20.17 | $18.20 | 777 |
| 2024-05-17 | 20.48 | $17.50 | 4908 |
| 2024-05-16 | 21.06 | $20.10 | 693 |
| 2024-05-15 | 20.93 | $21.10 | 2201 |
| 2024-05-14 | 20.43 | $21.70 | 2161 |
| 2024-05-13 | 19.63 | $25.30 | 12127 |
| 2024-05-10 | 17.50 | $18.30 | 211 |
| 2024-05-09 | 17.13 | $17.70 | 94 |
| 2024-05-08 | 16.88 | $17.50 | 233 |
| 2024-05-07 | 16.65 | $18.37 | 683 |
| 2024-05-06 | 16.12 | $16.60 | 1122 |
| 2024-05-03 | 16.04 | $17.70 | 1530 |
| 2024-05-02 | 15.63 | $17.40 | 454 |
| 2024-05-01 | 15.25 | $17.70 | 402 |
| 2024-04-30 | 14.73 | $17.90 | 1493 |
| 2024-04-29 | 14.08 | $16.20 | 522 |
| 2024-04-26 | 13.87 | $16.00 | 2670 |
| 2024-04-25 | 13.74 | $15.00 | 973 |
| 2024-04-24 | 13.95 | $15.70 | 1030 |
| 2024-04-23 | 14.05 | $15.60 | 1635 |
| 2024-04-22 | 14.26 | $14.00 | 2620 |
| 2024-04-19 | 15.10 | $15.40 | 11929 |
| 2024-04-18 | 15.75 | $12.25 | 2653 |
| 2024-04-17 | 17.60 | $19.90 | 1132 |
| 2024-04-16 | 17.50 | $18.20 | 2309 |
| 2024-04-15 | 17.97 | $19.50 | 3711 |
| 2024-04-12 | 18.21 | $19.99 | 641 |
| 2024-04-11 | 18.41 | $18.31 | 601 |
| 2024-04-10 | 19.26 | $18.55 | 876 |
| 2024-04-09 | 20.29 | $19.70 | 2815 |
| 2024-04-08 | 21.25 | $21.50 | 1916 |
| 2024-04-05 | 21.91 | $22.90 | 2180 |
| 2024-04-04 | 22.35 | $23.40 | 1225 |
| 2024-04-03 | 22.78 | $24.90 | 1414 |
| 2024-04-02 | 22.91 | $24.00 | 2925 |
| 2024-04-01 | 23.43 | $23.90 | 2724 |
| 2024-03-28 | 24.16 | $26.20 | 3313 |
| 2024-03-27 | 24.40 | $27.10 | 16912 |
| 2024-03-26 | 24.49 | $24.40 | 2165 |
| 2024-03-25 | 25.53 | $25.00 | 3597 |
| 2024-03-22 | 26.68 | $24.60 | 6564 |
| 2024-03-21 | 28.29 | $27.80 | 3701 |
| 2024-03-20 | 29.31 | $28.60 | 1743 |
| 2024-03-19 | 30.36 | $30.40 | 3394 |
| 2024-03-18 | 31.14 | $31.30 | 1626 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.62
2025-07-28
Close Price
$22.14
Vol: 12301
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.15
Average
45.66
Maximum
88.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-07-28 | 57.62 | $22.14 | 12301 |
| 2025-07-25 | 57.43 | $21.99 | 10158 |
| 2025-07-24 | 57.45 | $22.00 | 6769 |
| 2025-07-23 | 57.29 | $21.87 | 15545 |
| 2025-07-22 | 55.69 | $20.50 | 14210 |
| 2025-07-21 | 54.91 | $19.84 | 15809 |
| 2025-07-18 | 55.55 | $20.30 | 35246 |
| 2025-07-17 | 58.13 | $22.13 | 30692 |
| 2025-07-16 | 56.06 | $20.17 | 33666 |
| 2025-07-15 | 57.38 | $21.13 | 13339 |
| 2025-07-14 | 57.65 | $21.33 | 60662 |
| 2025-07-11 | 54.60 | $18.32 | 176924 |
| 2025-07-10 | 67.01 | $26.48 | 762318 |
| 2025-07-09 | 55.13 | $16.47 | 66421 |
| 2025-07-08 | 62.40 | $19.88 | 203636 |
| 2025-07-07 | 80.32 | $25.95 | 1.8M |
| 2025-07-03 | 64.92 | $16.18 | 13513 |
| 2025-07-02 | 66.54 | $16.50 | 27871 |
| 2025-07-01 | 56.97 | $13.50 | 19485 |
| 2025-06-30 | 53.15 | $12.60 | 30364 |
| 2025-06-27 | 58.04 | $13.50 | 175990 |
| 2025-06-26 | 49.15 | $11.70 | 3299 |
| 2025-06-25 | 49.70 | $11.80 | 1004 |
| 2025-06-24 | 49.70 | $11.80 | 2060 |
| 2025-06-23 | 49.18 | $11.70 | 2441 |
| 2025-06-20 | 48.17 | $11.50 | 1982 |
| 2025-06-18 | 50.57 | $12.00 | 2240 |
| 2025-06-17 | 53.08 | $12.50 | 2662 |
| 2025-06-16 | 51.72 | $12.20 | 1614 |
| 2025-06-13 | 52.20 | $12.30 | 6000 |
| 2025-06-12 | 57.83 | $13.40 | 2960 |
| 2025-06-11 | 58.38 | $13.50 | 11281 |
| 2025-06-10 | 56.02 | $12.90 | 16398 |
| 2025-06-09 | 52.61 | $12.10 | 18311 |
| 2025-06-06 | 49.36 | $11.40 | 5420 |
| 2025-06-05 | 46.36 | $10.80 | 2960 |
| 2025-06-04 | 46.36 | $10.80 | 2577 |
| 2025-06-03 | 44.37 | $10.40 | 3632 |
| 2025-06-02 | 43.38 | $10.20 | 4240 |
| 2025-05-30 | 38.41 | $9.25 | 3473 |
| 2025-05-29 | 39.27 | $9.50 | 1640 |
| 2025-05-28 | 39.78 | $9.65 | 1630 |
| 2025-05-27 | 39.95 | $9.70 | 2730 |
| 2025-05-23 | 39.95 | $9.70 | 1631 |
| 2025-05-22 | 39.36 | $9.57 | 1221 |
| 2025-05-21 | 40.31 | $9.90 | 1928 |
| 2025-05-20 | 41.46 | $10.30 | 1812 |
| 2025-05-19 | 42.03 | $10.50 | 5283 |
| 2025-05-16 | 40.07 | $10.00 | 3586 |
| 2025-05-15 | 38.50 | $9.60 | 19000 |
| 2025-05-14 | 41.06 | $10.60 | 72950 |
| 2025-05-13 | 41.32 | $10.70 | 11070 |
| 2025-05-12 | 41.58 | $10.80 | 16024 |
| 2025-05-09 | 42.06 | $11.00 | 3572 |
| 2025-05-08 | 42.54 | $11.20 | 6310 |
| 2025-05-07 | 41.60 | $10.90 | 3011 |
| 2025-05-06 | 42.25 | $11.20 | 3010 |
| 2025-05-05 | 43.78 | $11.90 | 3240 |
| 2025-05-02 | 45.33 | $12.60 | 6294 |
| 2025-05-01 | 45.07 | $12.50 | 7124 |
| 2025-04-30 | 42.14 | $11.40 | 3153 |
| 2025-04-29 | 45.04 | $12.80 | 6288 |
| 2025-04-28 | 46.57 | $13.50 | 4541 |
| 2025-04-25 | 46.78 | $13.60 | 6864 |
| 2025-04-24 | 46.99 | $13.70 | 17300 |
| 2025-04-23 | 46.99 | $13.70 | 11600 |
| 2025-04-22 | 50.61 | $15.50 | 27320 |
| 2025-04-21 | 48.07 | $14.30 | 85253 |
| 2025-04-17 | 57.67 | $18.40 | 4.0M |
| 2025-04-16 | 41.78 | $12.50 | 115 |
| 2025-04-15 | 43.08 | $13.00 | 341 |
| 2025-04-14 | 44.40 | $13.50 | 200 |
| 2025-04-11 | 42.74 | $13.00 | 200 |
| 2025-04-10 | 43.99 | $13.50 | 302 |
| 2025-04-09 | 44.98 | $13.90 | 292 |
| 2025-04-08 | 42.51 | $13.10 | 940 |
| 2025-04-07 | 42.51 | $13.10 | 490 |
| 2025-04-04 | 43.61 | $13.60 | 230 |
| 2025-04-03 | 44.50 | $14.00 | 144 |
| 2025-04-02 | 45.59 | $14.50 | 660 |
| 2025-04-01 | 42.92 | $13.50 | 201 |
| 2025-03-31 | 44.37 | $14.20 | 930 |
| 2025-03-28 | 48.11 | $15.90 | 2495 |
| 2025-03-27 | 45.27 | $14.80 | 590 |
| 2025-03-26 | 44.49 | $14.50 | 362 |
| 2025-03-25 | 45.74 | $15.10 | 401 |
| 2025-03-24 | 45.00 | $14.80 | 531 |
| 2025-03-21 | 46.81 | $15.70 | 513 |
| 2025-03-20 | 44.46 | $14.70 | 330 |
| 2025-03-19 | 46.81 | $15.90 | 934 |
| 2025-03-18 | 46.59 | $15.80 | 590 |
| 2025-03-17 | 48.53 | $16.80 | 550 |
| 2025-03-14 | 46.19 | $15.70 | 594 |
| 2025-03-13 | 48.88 | $17.10 | 634 |
| 2025-03-12 | 48.68 | $17.00 | 924 |
| 2025-03-11 | 49.80 | $17.60 | 630 |
| 2025-03-10 | 50.54 | $18.00 | 1134 |
| 2025-03-07 | 58.38 | $21.80 | 820 |
| 2025-03-06 | 57.22 | $21.10 | 1595 |
| 2025-03-05 | 58.33 | $21.60 | 1705 |
| 2025-03-04 | 61.01 | $22.80 | 2364 |
| 2025-03-03 | 59.84 | $22.00 | 3590 |
| 2025-02-28 | 57.57 | $20.50 | 2370 |
| 2025-02-27 | 57.57 | $20.50 | 6262 |
| 2025-02-26 | 61.32 | $22.30 | 7440 |
| 2025-02-25 | 54.24 | $17.80 | 3200 |
| 2025-02-24 | 53.70 | $17.50 | 2701 |
| 2025-02-21 | 52.47 | $16.80 | 4245 |
| 2025-02-20 | 51.59 | $16.30 | 850 |
| 2025-02-19 | 53.08 | $17.10 | 2630 |
| 2025-02-18 | 54.38 | $17.80 | 2883 |
| 2025-02-14 | 56.26 | $18.80 | 5261 |
| 2025-02-13 | 54.00 | $17.30 | 3190 |
| 2025-02-12 | 52.60 | $16.40 | 4277 |
| 2025-02-11 | 51.67 | $15.80 | 17400 |
| 2025-02-10 | 51.52 | $15.70 | 15000 |
| 2025-02-07 | 46.96 | $12.80 | 14083 |
| 2025-02-06 | 51.74 | $15.80 | 2934 |
| 2025-02-05 | 51.58 | $15.70 | 5860 |
| 2025-02-04 | 54.07 | $17.20 | 21140 |
| 2025-02-03 | 61.82 | $21.30 | 8122 |
| 2025-01-31 | 66.46 | $23.40 | 11220 |
| 2025-01-30 | 68.79 | $24.40 | 12102 |
| 2025-01-29 | 66.07 | $22.00 | 10595 |
| 2025-01-28 | 72.57 | $24.60 | 26560 |
| 2025-01-27 | 69.98 | $22.20 | 16990 |
| 2025-01-24 | 76.25 | $24.40 | 24481 |
| 2025-01-23 | 88.17 | $27.90 | 63024 |
| 2025-01-22 | 87.70 | $27.00 | 93910 |
| 2025-01-21 | 87.49 | $26.60 | 3.2M |
| 2025-01-17 | 81.93 | $19.00 | 1.4M |
| 2025-01-16 | 62.11 | $9.60 | 61825 |
| 2025-01-15 | 63.02 | $9.73 | 2510 |
| 2025-01-14 | 61.71 | $9.41 | 1297 |
| 2025-01-13 | 59.99 | $9.00 | 7805 |
| 2025-01-10 | 60.18 | $9.03 | 9313 |
| 2025-01-08 | 67.34 | $10.10 | 22240 |
| 2025-01-07 | 63.86 | $9.19 | 9982 |
| 2025-01-06 | 57.27 | $7.80 | 1282 |
| 2025-01-03 | 58.73 | $8.00 | 18534 |
| 2025-01-02 | 54.47 | $7.23 | 10294 |
| 2024-12-31 | 49.16 | $6.41 | 12913 |
| 2024-12-30 | 48.60 | $6.33 | 12113 |
| 2024-12-27 | 48.40 | $6.30 | 3030 |
| 2024-12-26 | 50.27 | $6.60 | 2995 |
| 2024-12-24 | 48.44 | $6.31 | 2370 |
| 2024-12-23 | 48.97 | $6.40 | 3296 |
| 2024-12-20 | 49.20 | $6.44 | 16680 |
| 2024-12-19 | 49.69 | $6.53 | 16104 |
| 2024-12-18 | 46.10 | $5.90 | 68360 |
| 2024-12-17 | 47.64 | $6.20 | 2563 |
| 2024-12-16 | 45.98 | $5.91 | 2920 |
| 2024-12-13 | 45.64 | $5.85 | 15453 |
| 2024-12-12 | 50.88 | $6.89 | 6121 |
| 2024-12-11 | 48.79 | $6.50 | 15490 |
| 2024-12-10 | 47.14 | $6.20 | 15612 |
| 2024-12-09 | 51.73 | $7.07 | 14230 |
| 2024-12-06 | 59.87 | $8.35 | 109484 |
| 2024-12-05 | 49.63 | $6.61 | 2860 |
| 2024-12-04 | 47.81 | $6.36 | 1150 |
| 2024-12-03 | 48.82 | $6.51 | 12827 |
| 2024-12-02 | 49.67 | $6.64 | 11455 |
| 2024-11-29 | 45.99 | $6.11 | 2444 |
| 2024-11-27 | 46.85 | $6.25 | 3990 |
| 2024-11-26 | 44.97 | $5.98 | 1050 |
| 2024-11-25 | 45.25 | $6.03 | 2080 |
| 2024-11-22 | 48.55 | $6.60 | 8544 |
| 2024-11-21 | 46.67 | $6.31 | 5390 |
| 2024-11-20 | 45.90 | $6.19 | 5240 |
| 2024-11-19 | 40.55 | $5.41 | 4817 |
| 2024-11-18 | 45.41 | $6.30 | 1474 |
| 2024-11-15 | 45.47 | $6.31 | 1339 |
| 2024-11-14 | 46.09 | $6.42 | 4214 |
| 2024-11-13 | 46.03 | $6.41 | 1817 |
| 2024-11-12 | 45.72 | $6.36 | 1960 |
| 2024-11-11 | 47.98 | $6.80 | 3354 |
| 2024-11-08 | 46.67 | $6.57 | 790 |
| 2024-11-07 | 45.72 | $6.40 | 3263 |
| 2024-11-06 | 44.61 | $6.20 | 4810 |
| 2024-11-05 | 45.67 | $6.44 | 2833 |
| 2024-11-04 | 45.93 | $6.50 | 1930 |
| 2024-11-01 | 45.54 | $6.42 | 2900 |
| 2024-10-31 | 44.48 | $6.20 | 5150 |
| 2024-10-30 | 45.98 | $6.59 | 3740 |
| 2024-10-29 | 45.17 | $6.41 | 15600 |
| 2024-10-28 | 43.33 | $6.00 | 13675 |
| 2024-10-25 | 45.83 | $6.70 | 23125 |
| 2024-10-24 | 49.29 | $7.60 | 96603 |
| 2024-10-23 | 45.46 | $6.72 | 4420 |
| 2024-10-22 | 46.52 | $7.00 | 2214 |
| 2024-10-21 | 47.65 | $7.30 | 7480 |
| 2024-10-18 | 46.25 | $6.96 | 17760 |
| 2024-10-17 | 48.93 | $7.69 | 145000 |
| 2024-10-16 | 53.90 | $8.91 | 98380 |
| 2024-10-15 | 47.13 | $7.29 | 8381 |
| 2024-10-14 | 43.83 | $6.61 | 20863 |
| 2024-10-11 | 38.77 | $5.66 | 3170 |
| 2024-10-10 | 37.88 | $5.50 | 8341 |
| 2024-10-09 | 40.67 | $6.29 | 2880 |
| 2024-10-08 | 39.05 | $5.99 | 3250 |
| 2024-10-07 | 40.85 | $6.50 | 4117 |
| 2024-10-04 | 40.18 | $6.37 | 5940 |
| 2024-10-03 | 41.66 | $6.80 | 2210 |
| 2024-10-02 | 39.90 | $6.44 | 6860 |
| 2024-10-01 | 38.33 | $6.12 | 11965 |
| 2024-09-30 | 41.48 | $7.10 | 27201 |
| 2024-09-27 | 46.28 | $8.40 | 68643 |
| 2024-09-26 | 54.59 | $10.20 | 149350 |
| 2024-09-25 | 39.06 | $7.51 | 5860 |
| 2024-09-24 | 40.33 | $7.77 | 359 |
| 2024-09-23 | 41.46 | $8.00 | 7611 |
| 2024-09-20 | 44.00 | $8.50 | 2140 |
| 2024-09-19 | 45.11 | $8.71 | 1760 |
| 2024-09-18 | 45.11 | $8.71 | 1040 |
| 2024-09-17 | 47.09 | $9.10 | 1193 |
| 2024-09-16 | 43.46 | $8.50 | 1151 |
| 2024-09-13 | 47.31 | $9.25 | 4702 |
| 2024-09-12 | 50.43 | $9.80 | 3274 |
| 2024-09-11 | 49.28 | $9.60 | 2370 |
| 2024-09-10 | 46.93 | $9.20 | 1103 |
| 2024-09-09 | 45.43 | $8.95 | 350 |
| 2024-09-06 | 45.62 | $8.99 | 250 |
| 2024-09-05 | 46.87 | $9.25 | 420 |
| 2024-09-04 | 46.34 | $9.15 | 610 |
| 2024-09-03 | 42.77 | $8.50 | 510 |
| 2024-08-30 | 46.37 | $9.30 | 340 |
| 2024-08-29 | 45.28 | $9.10 | 680 |
| 2024-08-28 | 43.64 | $8.80 | 2020 |
| 2024-08-27 | 43.68 | $8.81 | 2101 |
| 2024-08-26 | 43.11 | $8.70 | 310 |
| 2024-08-23 | 42.11 | $8.50 | 653 |
| 2024-08-22 | 42.68 | $8.66 | 4480 |
| 2024-08-21 | 42.17 | $8.55 | 1320 |
| 2024-08-20 | 40.56 | $8.20 | 2830 |
| 2024-08-19 | 38.37 | $7.73 | 3953 |
| 2024-08-16 | 38.86 | $7.90 | 1090 |
| 2024-08-15 | 39.29 | $8.05 | 571 |
| 2024-08-14 | 38.57 | $7.88 | 230 |
| 2024-08-13 | 37.62 | $7.65 | 440 |
| 2024-08-12 | 36.36 | $7.34 | 811 |
| 2024-08-09 | 35.08 | $7.02 | 1010 |
| 2024-08-08 | 34.41 | $6.85 | 6731 |
| 2024-08-07 | 35.00 | $7.14 | 11135 |
| 2024-08-06 | 34.92 | $7.12 | 14084 |
| 2024-08-05 | 41.18 | $10.00 | 4350 |
| 2024-08-02 | 41.43 | $10.10 | 3592 |
| 2024-08-01 | 42.39 | $10.50 | 1840 |
| 2024-07-31 | 42.86 | $10.70 | 1702 |
| 2024-07-30 | 44.26 | $11.30 | 4564 |
| 2024-07-29 | 46.17 | $12.10 | 4740 |
| 2024-07-26 | 52.96 | $14.60 | 8880 |
| 2024-07-25 | 48.02 | $12.90 | 1840 |
| 2024-07-24 | 44.08 | $11.70 | 2674 |
| 2024-07-23 | 46.30 | $12.50 | 17181 |
| 2024-07-22 | 40.23 | $10.80 | 2018 |
| 2024-07-19 | 41.00 | $11.10 | 749 |
| 2024-07-18 | 42.03 | $11.50 | 912 |
| 2024-07-17 | 42.54 | $11.70 | 2414 |
| 2024-07-16 | 43.04 | $11.90 | 1193 |
| 2024-07-15 | 42.40 | $11.70 | 909 |
| 2024-07-12 | 41.78 | $11.50 | 1863 |
| 2024-07-11 | 44.26 | $12.60 | 4561 |
| 2024-07-10 | 47.15 | $13.80 | 8008 |
| 2024-07-09 | 38.57 | $11.10 | 2940 |
| 2024-07-08 | 36.76 | $10.60 | 3790 |
| 2024-07-05 | 40.62 | $12.30 | 259 |
| 2024-07-03 | 41.10 | $12.50 | 141 |
| 2024-07-02 | 41.57 | $12.70 | 309 |
| 2024-07-01 | 40.93 | $12.50 | 1401 |
| 2024-06-28 | 42.48 | $13.20 | 202 |
| 2024-06-27 | 43.37 | $13.60 | 629 |
| 2024-06-26 | 42.22 | $13.20 | 428 |
| 2024-06-25 | 44.81 | $14.40 | 356 |
| 2024-06-24 | 46.16 | $15.00 | 647 |
| 2024-06-21 | 42.61 | $13.70 | 1459 |
| 2024-06-20 | 46.66 | $15.50 | 11097 |
| 2024-06-18 | 42.94 | $14.20 | 802 |
| 2024-06-17 | 37.87 | $12.60 | 343 |
| 2024-06-14 | 38.68 | $13.00 | 793 |
| 2024-06-13 | 39.70 | $13.50 | 1333 |
| 2024-06-12 | 37.84 | $12.90 | 1148 |
| 2024-06-11 | 38.40 | $13.20 | 2460 |
| 2024-06-10 | 38.11 | $13.10 | 1803 |
| 2024-06-07 | 40.09 | $14.20 | 1435 |
| 2024-06-06 | 41.21 | $14.80 | 479 |
| 2024-06-05 | 41.57 | $15.00 | 540 |
| 2024-06-04 | 41.32 | $14.90 | 379 |
| 2024-06-03 | 37.56 | $13.40 | 558 |
| 2024-05-31 | 37.56 | $13.40 | 1824 |
| 2024-05-30 | 38.76 | $14.20 | 286 |
| 2024-05-29 | 38.53 | $14.10 | 264 |
| 2024-05-28 | 37.40 | $13.60 | 1381 |
| 2024-05-24 | 38.33 | $14.30 | 534 |
| 2024-05-23 | 38.12 | $14.20 | 2079 |
| 2024-05-22 | 41.33 | $16.60 | 618 |
| 2024-05-21 | 44.29 | $18.60 | 538 |
| 2024-05-20 | 43.52 | $18.20 | 777 |
| 2024-05-17 | 42.20 | $17.50 | 4908 |
| 2024-05-16 | 46.00 | $20.10 | 693 |
| 2024-05-15 | 47.56 | $21.10 | 2201 |
| 2024-05-14 | 48.50 | $21.70 | 2161 |
| 2024-05-13 | 54.66 | $25.30 | 12127 |
| 2024-05-10 | 40.76 | $18.30 | 211 |
| 2024-05-09 | 39.25 | $17.70 | 94 |
| 2024-05-08 | 38.75 | $17.50 | 233 |
| 2024-05-07 | 40.11 | $18.37 | 683 |
| 2024-05-06 | 35.77 | $16.60 | 1122 |
| 2024-05-03 | 37.36 | $17.70 | 1530 |
| 2024-05-02 | 36.63 | $17.40 | 454 |
| 2024-05-01 | 37.04 | $17.70 | 402 |
| 2024-04-30 | 37.31 | $17.90 | 1493 |
| 2024-04-29 | 33.45 | $16.20 | 522 |
| 2024-04-26 | 32.99 | $16.00 | 2670 |
| 2024-04-25 | 30.71 | $15.00 | 973 |
| 2024-04-24 | 31.42 | $15.70 | 1030 |
| 2024-04-23 | 31.20 | $15.60 | 1635 |
| 2024-04-22 | 27.74 | $14.00 | 2620 |
| 2024-04-19 | 28.95 | $15.40 | 11929 |
| 2024-04-18 | 21.64 | $12.25 | 2653 |
| 2024-04-17 | 28.38 | $19.90 | 1132 |
| 2024-04-16 | 23.34 | $18.20 | 2309 |
| 2024-04-15 | 24.60 | $19.50 | 3711 |
| 2024-04-12 | 25.08 | $19.99 | 641 |
| 2024-04-11 | 19.96 | $18.31 | 601 |
| 2024-04-10 | 20.14 | $18.55 | 876 |
| 2024-04-09 | 21.04 | $19.70 | 2815 |
| 2024-04-08 | 22.54 | $21.50 | 1916 |
| 2024-04-05 | 23.78 | $22.90 | 2180 |
| 2024-04-04 | 24.24 | $23.40 | 1225 |
| 2024-04-03 | 25.64 | $24.90 | 1414 |
| 2024-04-02 | 23.11 | $24.00 | 2925 |
| 2024-04-01 | 22.83 | $23.90 | 2724 |
| 2024-03-28 | 24.78 | $26.20 | 3313 |
| 2024-03-27 | 25.59 | $27.10 | 16912 |
| 2024-03-26 | 17.92 | $24.40 | 2165 |
| 2024-03-25 | 18.32 | $25.00 | 3597 |
| 2024-03-22 | 17.15 | $24.60 | 6564 |
| 2024-03-21 | 19.24 | $27.80 | 3701 |
| 2024-03-20 | 19.82 | $28.60 | 1743 |
| 2024-03-19 | 21.17 | $30.40 | 3394 |
| 2024-03-18 | 21.87 | $31.30 | 1626 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.57
2025-07-28
Close Price
$22.14
Vol: 12301
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-68.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-07-28 | -76.57 | $22.14 | 12301 |
| 2025-07-25 | -74.96 | $21.99 | 10158 |
| 2025-07-24 | -74.94 | $22.00 | 6769 |
| 2025-07-23 | -75.24 | $21.87 | 15545 |
| 2025-07-22 | -78.42 | $20.50 | 14210 |
| 2025-07-21 | -79.95 | $19.84 | 15809 |
| 2025-07-18 | -78.88 | $20.30 | 35246 |
| 2025-07-17 | -74.63 | $22.13 | 30692 |
| 2025-07-16 | -79.18 | $20.17 | 33666 |
| 2025-07-15 | -76.96 | $21.13 | 13339 |
| 2025-07-14 | -76.49 | $21.33 | 60662 |
| 2025-07-11 | -83.48 | $18.32 | 176924 |
| 2025-07-10 | -64.54 | $26.48 | 762318 |
| 2025-07-09 | -87.77 | $16.47 | 66421 |
| 2025-07-08 | -79.86 | $19.88 | 203636 |
| 2025-07-07 | -65.01 | $25.95 | 1.8M |
| 2025-07-03 | -31.95 | $16.18 | 13513 |
| 2025-07-02 | -27.38 | $16.50 | 27871 |
| 2025-07-01 | -60.23 | $13.50 | 19485 |
| 2025-06-30 | -63.27 | $12.60 | 30364 |
| 2025-06-27 | -54.08 | $13.50 | 175990 |
| 2025-06-26 | -44.90 | $11.70 | 3299 |
| 2025-06-25 | -42.86 | $11.80 | 1004 |
| 2025-06-24 | -42.86 | $11.80 | 2060 |
| 2025-06-23 | -44.90 | $11.70 | 2441 |
| 2025-06-20 | -48.98 | $11.50 | 1982 |
| 2025-06-18 | -38.78 | $12.00 | 2240 |
| 2025-06-17 | -28.57 | $12.50 | 2662 |
| 2025-06-16 | -34.69 | $12.20 | 1614 |
| 2025-06-13 | -32.65 | $12.30 | 6000 |
| 2025-06-12 | -10.20 | $13.40 | 2960 |
| 2025-06-11 | -8.16 | $13.50 | 11281 |
| 2025-06-10 | -20.41 | $12.90 | 16398 |
| 2025-06-09 | -24.39 | $12.10 | 18311 |
| 2025-06-06 | -4.00 | $11.40 | 5420 |
| 2025-06-05 | -28.00 | $10.80 | 2960 |
| 2025-06-04 | -30.77 | $10.80 | 2577 |
| 2025-06-03 | -53.33 | $10.40 | 3632 |
| 2025-06-02 | -69.23 | $10.20 | 4240 |
| 2025-05-30 | -96.25 | $9.25 | 3473 |
| 2025-05-29 | -90.00 | $9.50 | 1640 |
| 2025-05-28 | -86.25 | $9.65 | 1630 |
| 2025-05-27 | -87.23 | $9.70 | 2730 |
| 2025-05-23 | -87.23 | $9.70 | 1631 |
| 2025-05-22 | -90.00 | $9.57 | 1221 |
| 2025-05-21 | -87.10 | $9.90 | 1928 |
| 2025-05-20 | -83.78 | $10.30 | 1812 |
| 2025-05-19 | -81.08 | $10.50 | 5283 |
| 2025-05-16 | -90.91 | $10.00 | 3586 |
| 2025-05-15 | -96.58 | $9.60 | 19000 |
| 2025-05-14 | -89.73 | $10.60 | 72950 |
| 2025-05-13 | -91.61 | $10.70 | 11070 |
| 2025-05-12 | -90.91 | $10.80 | 16024 |
| 2025-05-09 | -94.07 | $11.00 | 3572 |
| 2025-05-08 | -94.70 | $11.20 | 6310 |
| 2025-05-07 | -96.97 | $10.90 | 3011 |
| 2025-05-06 | -95.42 | $11.20 | 3010 |
| 2025-05-05 | -90.08 | $11.90 | 3240 |
| 2025-05-02 | -84.73 | $12.60 | 6294 |
| 2025-05-01 | -85.50 | $12.50 | 7124 |
| 2025-04-30 | -100.00 | $11.40 | 3153 |
| 2025-04-29 | -91.60 | $12.80 | 6288 |
| 2025-04-28 | -87.93 | $13.50 | 4541 |
| 2025-04-25 | -87.07 | $13.60 | 6864 |
| 2025-04-24 | -86.21 | $13.70 | 17300 |
| 2025-04-23 | -86.21 | $13.70 | 11600 |
| 2025-04-22 | -70.69 | $15.50 | 27320 |
| 2025-04-21 | -81.03 | $14.30 | 85253 |
| 2025-04-17 | -45.69 | $18.40 | 4.0M |
| 2025-04-16 | -94.94 | $12.50 | 115 |
| 2025-04-15 | -88.61 | $13.00 | 341 |
| 2025-04-14 | -86.67 | $13.50 | 200 |
| 2025-04-11 | -93.33 | $13.00 | 200 |
| 2025-04-10 | -87.84 | $13.50 | 302 |
| 2025-04-09 | -87.14 | $13.90 | 292 |
| 2025-04-08 | -98.57 | $13.10 | 940 |
| 2025-04-07 | -98.57 | $13.10 | 490 |
| 2025-04-04 | -96.20 | $13.60 | 230 |
| 2025-04-03 | -92.05 | $14.00 | 144 |
| 2025-04-02 | -87.50 | $14.50 | 660 |
| 2025-04-01 | -99.02 | $13.50 | 201 |
| 2025-03-31 | -94.00 | $14.20 | 930 |
| 2025-03-28 | -83.70 | $15.90 | 2495 |
| 2025-03-27 | -95.65 | $14.80 | 590 |
| 2025-03-26 | -98.91 | $14.50 | 362 |
| 2025-03-25 | -93.41 | $15.10 | 401 |
| 2025-03-24 | -96.70 | $14.80 | 531 |
| 2025-03-21 | -86.81 | $15.70 | 513 |
| 2025-03-20 | -97.80 | $14.70 | 330 |
| 2025-03-19 | -84.62 | $15.90 | 934 |
| 2025-03-18 | -97.50 | $15.80 | 590 |
| 2025-03-17 | -86.08 | $16.80 | 550 |
| 2025-03-14 | -100.00 | $15.70 | 594 |
| 2025-03-13 | -84.42 | $17.10 | 634 |
| 2025-03-12 | -68.75 | $17.00 | 924 |
| 2025-03-11 | -62.50 | $17.60 | 630 |
| 2025-03-10 | -50.91 | $18.00 | 1134 |
| 2025-03-07 | -15.79 | $21.80 | 820 |
| 2025-03-06 | -21.93 | $21.10 | 1595 |
| 2025-03-05 | -17.54 | $21.60 | 1705 |
| 2025-03-04 | -5.36 | $22.80 | 2364 |
| 2025-03-03 | -12.50 | $22.00 | 3590 |
| 2025-02-28 | -41.55 | $20.50 | 2370 |
| 2025-02-27 | -41.96 | $20.50 | 6262 |
| 2025-02-26 | -29.37 | $22.30 | 7440 |
| 2025-02-25 | -61.64 | $17.80 | 3200 |
| 2025-02-24 | -63.70 | $17.50 | 2701 |
| 2025-02-21 | -71.95 | $16.80 | 4245 |
| 2025-02-20 | -76.02 | $16.30 | 850 |
| 2025-02-19 | -71.35 | $17.10 | 2630 |
| 2025-02-18 | -78.29 | $17.80 | 2883 |
| 2025-02-14 | -68.57 | $18.80 | 5261 |
| 2025-02-13 | -69.23 | $17.30 | 3190 |
| 2025-02-12 | -72.24 | $16.40 | 4277 |
| 2025-02-11 | -74.25 | $15.80 | 17400 |
| 2025-02-10 | -74.58 | $15.70 | 15000 |
| 2025-02-07 | -84.28 | $12.80 | 14083 |
| 2025-02-06 | -74.25 | $15.80 | 2934 |
| 2025-02-05 | -74.28 | $15.70 | 5860 |
| 2025-02-04 | -68.42 | $17.20 | 21140 |
| 2025-02-03 | -54.22 | $21.30 | 8122 |
| 2025-01-31 | -46.06 | $23.40 | 11220 |
| 2025-01-30 | -42.73 | $24.40 | 12102 |
| 2025-01-29 | -50.02 | $22.00 | 10595 |
| 2025-01-28 | -41.89 | $24.60 | 26560 |
| 2025-01-27 | -49.39 | $22.20 | 16990 |
| 2025-01-24 | -42.37 | $24.40 | 24481 |
| 2025-01-23 | -31.46 | $27.90 | 63024 |
| 2025-01-22 | -33.97 | $27.00 | 93910 |
| 2025-01-21 | -35.21 | $26.60 | 3.2M |
| 2025-01-17 | -29.13 | $19.00 | 1.4M |
| 2025-01-16 | -55.18 | $9.60 | 61825 |
| 2025-01-15 | -23.61 | $9.73 | 2510 |
| 2025-01-14 | -29.55 | $9.41 | 1297 |
| 2025-01-13 | -37.17 | $9.00 | 7805 |
| 2025-01-10 | -36.62 | $9.03 | 9313 |
| 2025-01-08 | -16.73 | $10.10 | 22240 |
| 2025-01-07 | -0.28 | $9.19 | 9982 |
| 2025-01-06 | -32.72 | $7.80 | 1282 |
| 2025-01-03 | -26.54 | $8.00 | 18534 |
| 2025-01-02 | -49.37 | $7.23 | 10294 |
| 2024-12-31 | -72.64 | $6.41 | 12913 |
| 2024-12-30 | -75.08 | $6.33 | 12113 |
| 2024-12-27 | -75.99 | $6.30 | 3030 |
| 2024-12-26 | -66.87 | $6.60 | 2995 |
| 2024-12-24 | -75.68 | $6.31 | 2370 |
| 2024-12-23 | -72.95 | $6.40 | 3296 |
| 2024-12-20 | -71.73 | $6.44 | 16680 |
| 2024-12-19 | -61.35 | $6.53 | 16104 |
| 2024-12-18 | -78.38 | $5.90 | 68360 |
| 2024-12-17 | -60.47 | $6.20 | 2563 |
| 2024-12-16 | -67.21 | $5.91 | 2920 |
| 2024-12-13 | -68.60 | $5.85 | 15453 |
| 2024-12-12 | -44.42 | $6.89 | 6121 |
| 2024-12-11 | -53.49 | $6.50 | 15490 |
| 2024-12-10 | -60.47 | $6.20 | 15612 |
| 2024-12-09 | -40.23 | $7.07 | 14230 |
| 2024-12-06 | -10.47 | $8.35 | 109484 |
| 2024-12-05 | -35.67 | $6.61 | 2860 |
| 2024-12-04 | -43.29 | $6.36 | 1150 |
| 2024-12-03 | -38.72 | $6.51 | 12827 |
| 2024-12-02 | -34.76 | $6.64 | 11455 |
| 2024-11-29 | -32.92 | $6.11 | 2444 |
| 2024-11-27 | -29.15 | $6.25 | 3990 |
| 2024-11-26 | -40.08 | $5.98 | 1050 |
| 2024-11-25 | -41.15 | $6.03 | 2080 |
| 2024-11-22 | -20.75 | $6.60 | 8544 |
| 2024-11-21 | -41.61 | $6.31 | 5390 |
| 2024-11-20 | -65.01 | $6.19 | 5240 |
| 2024-11-19 | -81.16 | $5.41 | 4817 |
| 2024-11-18 | -90.45 | $6.30 | 1474 |
| 2024-11-15 | -90.15 | $6.31 | 1339 |
| 2024-11-14 | -86.87 | $6.42 | 4214 |
| 2024-11-13 | -90.27 | $6.41 | 1817 |
| 2024-11-12 | -91.40 | $6.36 | 1960 |
| 2024-11-11 | -81.45 | $6.80 | 3354 |
| 2024-11-08 | -81.49 | $6.57 | 790 |
| 2024-11-07 | -76.92 | $6.40 | 3263 |
| 2024-11-06 | -80.77 | $6.20 | 4810 |
| 2024-11-05 | -76.15 | $6.44 | 2833 |
| 2024-11-04 | -75.00 | $6.50 | 1930 |
| 2024-11-01 | -76.54 | $6.42 | 2900 |
| 2024-10-31 | -80.77 | $6.20 | 5150 |
| 2024-10-30 | -73.27 | $6.59 | 3740 |
| 2024-10-29 | -76.73 | $6.41 | 15600 |
| 2024-10-28 | -84.62 | $6.00 | 13675 |
| 2024-10-25 | -71.15 | $6.70 | 23125 |
| 2024-10-24 | -53.85 | $7.60 | 96603 |
| 2024-10-23 | -74.24 | $6.72 | 4420 |
| 2024-10-22 | -69.49 | $7.00 | 2214 |
| 2024-10-21 | -64.41 | $7.30 | 7480 |
| 2024-10-18 | -70.17 | $6.96 | 17760 |
| 2024-10-17 | -57.80 | $7.69 | 145000 |
| 2024-10-16 | -37.12 | $8.91 | 98380 |
| 2024-10-15 | -64.58 | $7.29 | 8381 |
| 2024-10-14 | -76.10 | $6.61 | 20863 |
| 2024-10-11 | -92.20 | $5.66 | 3170 |
| 2024-10-10 | -94.92 | $5.50 | 8341 |
| 2024-10-09 | -92.50 | $6.29 | 2880 |
| 2024-10-08 | -98.27 | $5.99 | 3250 |
| 2024-10-07 | -92.00 | $6.50 | 4117 |
| 2024-10-04 | -94.60 | $6.37 | 5940 |
| 2024-10-03 | -86.00 | $6.80 | 2210 |
| 2024-10-02 | -93.20 | $6.44 | 6860 |
| 2024-10-01 | -99.80 | $6.12 | 11965 |
| 2024-09-30 | -86.96 | $7.10 | 27201 |
| 2024-09-27 | -58.70 | $8.40 | 68643 |
| 2024-09-26 | -19.57 | $10.20 | 149350 |
| 2024-09-25 | -69.85 | $7.51 | 5860 |
| 2024-09-24 | -62.09 | $7.77 | 359 |
| 2024-09-23 | -55.22 | $8.00 | 7611 |
| 2024-09-20 | -57.69 | $8.50 | 2140 |
| 2024-09-19 | -42.86 | $8.71 | 1760 |
| 2024-09-18 | -42.86 | $8.71 | 1040 |
| 2024-09-17 | -28.20 | $9.10 | 1193 |
| 2024-09-16 | -49.09 | $8.50 | 1151 |
| 2024-09-13 | -20.37 | $9.25 | 4702 |
| 2024-09-12 | 0.00 | $9.80 | 3274 |
| 2024-09-11 | -6.99 | $9.60 | 2370 |
| 2024-09-10 | -10.24 | $9.20 | 1103 |
| 2024-09-09 | -18.77 | $8.95 | 350 |
| 2024-09-06 | -13.97 | $8.99 | 250 |
| 2024-09-05 | -6.85 | $9.25 | 420 |
| 2024-09-04 | -9.59 | $9.15 | 610 |
| 2024-09-03 | -52.25 | $8.50 | 510 |
| 2024-08-30 | -37.84 | $9.30 | 340 |
| 2024-08-29 | -41.44 | $9.10 | 680 |
| 2024-08-28 | -46.85 | $8.80 | 2020 |
| 2024-08-27 | -51.07 | $8.81 | 2101 |
| 2024-08-26 | -57.14 | $8.70 | 310 |
| 2024-08-23 | -69.01 | $8.50 | 653 |
| 2024-08-22 | -68.25 | $8.66 | 4480 |
| 2024-08-21 | -69.49 | $8.55 | 1320 |
| 2024-08-20 | -73.45 | $8.20 | 2830 |
| 2024-08-19 | -78.76 | $7.73 | 3953 |
| 2024-08-16 | -76.84 | $7.90 | 1090 |
| 2024-08-15 | -75.14 | $8.05 | 571 |
| 2024-08-14 | -77.06 | $7.88 | 230 |
| 2024-08-13 | -79.66 | $7.65 | 440 |
| 2024-08-12 | -83.16 | $7.34 | 811 |
| 2024-08-09 | -86.78 | $7.02 | 1010 |
| 2024-08-08 | -93.45 | $6.85 | 6731 |
| 2024-08-07 | -99.74 | $7.14 | 11135 |
| 2024-08-06 | -100.00 | $7.12 | 14084 |
| 2024-08-05 | -100.00 | $10.00 | 4350 |
| 2024-08-02 | -97.92 | $10.10 | 3592 |
| 2024-08-01 | -95.56 | $10.50 | 1840 |
| 2024-07-31 | -95.35 | $10.70 | 1702 |
| 2024-07-30 | -83.33 | $11.30 | 4564 |
| 2024-07-29 | -64.29 | $12.10 | 4740 |
| 2024-07-26 | -4.76 | $14.60 | 8880 |
| 2024-07-25 | -45.24 | $12.90 | 1840 |
| 2024-07-24 | -73.81 | $11.70 | 2674 |
| 2024-07-23 | -61.22 | $12.50 | 17181 |
| 2024-07-22 | -95.92 | $10.80 | 2018 |
| 2024-07-19 | -89.80 | $11.10 | 749 |
| 2024-07-18 | -86.96 | $11.50 | 912 |
| 2024-07-17 | -84.06 | $11.70 | 2414 |
| 2024-07-16 | -81.16 | $11.90 | 1193 |
| 2024-07-15 | -84.06 | $11.70 | 909 |
| 2024-07-12 | -86.96 | $11.50 | 1863 |
| 2024-07-11 | -71.01 | $12.60 | 4561 |
| 2024-07-10 | -53.62 | $13.80 | 8008 |
| 2024-07-09 | -92.75 | $11.10 | 2940 |
| 2024-07-08 | -100.00 | $10.60 | 3790 |
| 2024-07-05 | -100.00 | $12.30 | 259 |
| 2024-07-03 | -100.00 | $12.50 | 141 |
| 2024-07-02 | -96.00 | $12.70 | 309 |
| 2024-07-01 | -100.00 | $12.50 | 1401 |
| 2024-06-28 | -87.76 | $13.20 | 202 |
| 2024-06-27 | -79.59 | $13.60 | 629 |
| 2024-06-26 | -87.76 | $13.20 | 428 |
| 2024-06-25 | -63.27 | $14.40 | 356 |
| 2024-06-24 | -51.02 | $15.00 | 647 |
| 2024-06-21 | -77.55 | $13.70 | 1459 |
| 2024-06-20 | -46.30 | $15.50 | 11097 |
| 2024-06-18 | -75.76 | $14.20 | 802 |
| 2024-06-17 | -100.00 | $12.60 | 343 |
| 2024-06-14 | -95.35 | $13.00 | 793 |
| 2024-06-13 | -90.70 | $13.50 | 1333 |
| 2024-06-12 | -100.00 | $12.90 | 1148 |
| 2024-06-11 | -97.69 | $13.20 | 2460 |
| 2024-06-10 | -98.64 | $13.10 | 1803 |
| 2024-06-07 | -93.06 | $14.20 | 1435 |
| 2024-06-06 | -88.89 | $14.80 | 479 |
| 2024-06-05 | -87.50 | $15.00 | 540 |
| 2024-06-04 | -88.19 | $14.90 | 379 |
| 2024-06-03 | -98.61 | $13.40 | 558 |
| 2024-05-31 | -100.00 | $13.40 | 1824 |
| 2024-05-30 | -94.37 | $14.20 | 286 |
| 2024-05-29 | -95.07 | $14.10 | 264 |
| 2024-05-28 | -100.00 | $13.60 | 1381 |
| 2024-05-24 | -98.52 | $14.30 | 534 |
| 2024-05-23 | -100.00 | $14.20 | 2079 |
| 2024-05-22 | -85.27 | $16.60 | 618 |
| 2024-05-21 | -69.77 | $18.60 | 538 |
| 2024-05-20 | -65.05 | $18.20 | 777 |
| 2024-05-17 | -69.90 | $17.50 | 4908 |
| 2024-05-16 | -51.37 | $20.10 | 693 |
| 2024-05-15 | -41.94 | $21.10 | 2201 |
| 2024-05-14 | -38.06 | $21.70 | 2161 |
| 2024-05-13 | -14.84 | $25.30 | 12127 |
| 2024-05-10 | -40.38 | $18.30 | 211 |
| 2024-05-09 | -46.15 | $17.70 | 94 |
| 2024-05-08 | -48.08 | $17.50 | 233 |
| 2024-05-07 | -39.71 | $18.37 | 683 |
| 2024-05-06 | -56.73 | $16.60 | 1122 |
| 2024-05-03 | -50.00 | $17.70 | 1530 |
| 2024-05-02 | -61.31 | $17.40 | 454 |
| 2024-05-01 | -59.12 | $17.70 | 402 |
| 2024-04-30 | -57.66 | $17.90 | 1493 |
| 2024-04-29 | -70.07 | $16.20 | 522 |
| 2024-04-26 | -73.10 | $16.00 | 2670 |
| 2024-04-25 | -81.05 | $15.00 | 973 |
| 2024-04-24 | -76.62 | $15.70 | 1030 |
| 2024-04-23 | -77.27 | $15.60 | 1635 |
| 2024-04-22 | -87.66 | $14.00 | 2620 |
| 2024-04-19 | -79.50 | $15.40 | 11929 |
| 2024-04-18 | -99.16 | $12.25 | 2653 |
| 2024-04-17 | -73.54 | $19.90 | 1132 |
| 2024-04-16 | -86.27 | $18.20 | 2309 |
| 2024-04-15 | -90.79 | $19.50 | 3711 |
| 2024-04-12 | -88.82 | $19.99 | 641 |
| 2024-04-11 | -98.86 | $18.31 | 601 |
| 2024-04-10 | -98.65 | $18.55 | 876 |
| 2024-04-09 | -96.07 | $19.70 | 2815 |
| 2024-04-08 | -92.73 | $21.50 | 1916 |
| 2024-04-05 | -100.00 | $22.90 | 2180 |
| 2024-04-04 | -98.53 | $23.40 | 1225 |
| 2024-04-03 | -87.50 | $24.90 | 1414 |
| 2024-04-02 | -94.12 | $24.00 | 2925 |
| 2024-04-01 | -95.33 | $23.90 | 2724 |
| 2024-03-28 | -80.26 | $26.20 | 3313 |
| 2024-03-27 | -75.93 | $27.10 | 16912 |
| 2024-03-26 | -93.81 | $24.40 | 2165 |
| 2024-03-25 | -91.18 | $25.00 | 3597 |
| 2024-03-22 | -100.00 | $24.60 | 6564 |
| 2024-03-21 | -92.89 | $27.80 | 3701 |
| 2024-03-20 | -89.40 | $28.60 | 1743 |
| 2024-03-19 | -81.45 | $30.40 | 3394 |
| 2024-03-18 | -94.48 | $31.30 | 1626 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
55.49
2025-07-28
Close Price
$22.14
Vol: 12301Average Directional Index - Detailed Analysis
Minimum
1.97
Average
20.50
Maximum
55.49
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-07-28 | 55.49 | $22.14 | 12301 |
| 2025-07-25 | 54.29 | $21.99 | 10158 |
| 2025-07-24 | 53.04 | $22.00 | 6769 |
| 2025-07-23 | 51.72 | $21.87 | 15545 |
| 2025-07-22 | 50.33 | $20.50 | 14210 |
| 2025-07-21 | 48.92 | $19.84 | 15809 |
| 2025-07-18 | 47.44 | $20.30 | 35246 |
| 2025-07-17 | 45.89 | $22.13 | 30692 |
| 2025-07-16 | 44.06 | $20.17 | 33666 |
| 2025-07-15 | 42.17 | $21.13 | 13339 |
| 2025-07-14 | 39.90 | $21.33 | 60662 |
| 2025-07-11 | 37.51 | $18.32 | 176924 |
| 2025-07-10 | 35.00 | $26.48 | 762318 |
| 2025-07-09 | 32.35 | $16.47 | 66421 |
| 2025-07-08 | 29.72 | $19.88 | 203636 |
| 2025-07-07 | 26.66 | $25.95 | 1.8M |
| 2025-07-03 | 23.44 | $16.18 | 13513 |
| 2025-07-02 | 21.62 | $16.50 | 27871 |
| 2025-07-01 | 19.73 | $13.50 | 19485 |
| 2025-06-30 | 18.19 | $12.60 | 30364 |
| 2025-06-27 | 16.46 | $13.50 | 175990 |
| 2025-06-26 | 14.64 | $11.70 | 3299 |
| 2025-06-25 | 14.75 | $11.80 | 1004 |
| 2025-06-24 | 14.87 | $11.80 | 2060 |
| 2025-06-23 | 14.74 | $11.70 | 2441 |
| 2025-06-20 | 14.65 | $11.50 | 1982 |
| 2025-06-18 | 14.74 | $12.00 | 2240 |
| 2025-06-17 | 14.77 | $12.50 | 2662 |
| 2025-06-16 | 14.75 | $12.20 | 1614 |
| 2025-06-13 | 14.80 | $12.30 | 6000 |
| 2025-06-12 | 14.70 | $13.40 | 2960 |
| 2025-06-11 | 13.91 | $13.50 | 11281 |
| 2025-06-10 | 13.07 | $12.90 | 16398 |
| 2025-06-09 | 12.19 | $12.10 | 18311 |
| 2025-06-06 | 11.51 | $11.40 | 5420 |
| 2025-06-05 | 11.39 | $10.80 | 2960 |
| 2025-06-04 | 11.48 | $10.80 | 2577 |
| 2025-06-03 | 11.57 | $10.40 | 3632 |
| 2025-06-02 | 11.79 | $10.20 | 4240 |
| 2025-05-30 | 12.14 | $9.25 | 3473 |
| 2025-05-29 | 12.47 | $9.50 | 1640 |
| 2025-05-28 | 13.05 | $9.65 | 1630 |
| 2025-05-27 | 13.66 | $9.70 | 2730 |
| 2025-05-23 | 14.26 | $9.70 | 1631 |
| 2025-05-22 | 14.98 | $9.57 | 1221 |
| 2025-05-21 | 15.72 | $9.90 | 1928 |
| 2025-05-20 | 16.37 | $10.30 | 1812 |
| 2025-05-19 | 17.04 | $10.50 | 5283 |
| 2025-05-16 | 17.75 | $10.00 | 3586 |
| 2025-05-15 | 18.65 | $9.60 | 19000 |
| 2025-05-14 | 19.50 | $10.60 | 72950 |
| 2025-05-13 | 20.39 | $10.70 | 11070 |
| 2025-05-12 | 21.23 | $10.80 | 16024 |
| 2025-05-09 | 22.26 | $11.00 | 3572 |
| 2025-05-08 | 23.13 | $11.20 | 6310 |
| 2025-05-07 | 23.82 | $10.90 | 3011 |
| 2025-05-06 | 24.56 | $11.20 | 3010 |
| 2025-05-05 | 25.14 | $11.90 | 3240 |
| 2025-05-02 | 25.55 | $12.60 | 6294 |
| 2025-05-01 | 25.97 | $12.50 | 7124 |
| 2025-04-30 | 26.49 | $11.40 | 3153 |
| 2025-04-29 | 26.82 | $12.80 | 6288 |
| 2025-04-28 | 27.04 | $13.50 | 4541 |
| 2025-04-25 | 27.02 | $13.60 | 6864 |
| 2025-04-24 | 27.01 | $13.70 | 17300 |
| 2025-04-23 | 27.00 | $13.70 | 11600 |
| 2025-04-22 | 26.66 | $15.50 | 27320 |
| 2025-04-21 | 26.40 | $14.30 | 85253 |
| 2025-04-17 | 26.13 | $18.40 | 4.0M |
| 2025-04-16 | 24.67 | $12.50 | 115 |
| 2025-04-15 | 25.12 | $13.00 | 341 |
| 2025-04-14 | 25.58 | $13.50 | 200 |
| 2025-04-11 | 25.74 | $13.00 | 200 |
| 2025-04-10 | 25.95 | $13.50 | 302 |
| 2025-04-09 | 26.14 | $13.90 | 292 |
| 2025-04-08 | 26.18 | $13.10 | 940 |
| 2025-04-07 | 26.18 | $13.10 | 490 |
| 2025-04-04 | 26.20 | $13.60 | 230 |
| 2025-04-03 | 26.31 | $14.00 | 144 |
| 2025-04-02 | 26.40 | $14.50 | 660 |
| 2025-04-01 | 26.48 | $13.50 | 201 |
| 2025-03-31 | 27.03 | $14.20 | 930 |
| 2025-03-28 | 27.54 | $15.90 | 2495 |
| 2025-03-27 | 27.40 | $14.80 | 590 |
| 2025-03-26 | 27.90 | $14.50 | 362 |
| 2025-03-25 | 28.58 | $15.10 | 401 |
| 2025-03-24 | 29.58 | $14.80 | 531 |
| 2025-03-21 | 30.67 | $15.70 | 513 |
| 2025-03-20 | 31.81 | $14.70 | 330 |
| 2025-03-19 | 32.95 | $15.90 | 934 |
| 2025-03-18 | 34.16 | $15.80 | 590 |
| 2025-03-17 | 35.11 | $16.80 | 550 |
| 2025-03-14 | 36.08 | $15.70 | 594 |
| 2025-03-13 | 37.25 | $17.10 | 634 |
| 2025-03-12 | 38.38 | $17.00 | 924 |
| 2025-03-11 | 39.43 | $17.60 | 630 |
| 2025-03-10 | 40.27 | $18.00 | 1134 |
| 2025-03-07 | 41.04 | $21.80 | 820 |
| 2025-03-06 | 41.21 | $21.10 | 1595 |
| 2025-03-05 | 41.26 | $21.60 | 1705 |
| 2025-03-04 | 41.04 | $22.80 | 2364 |
| 2025-03-03 | 40.83 | $22.00 | 3590 |
| 2025-02-28 | 40.67 | $20.50 | 2370 |
| 2025-02-27 | 40.69 | $20.50 | 6262 |
| 2025-02-26 | 40.72 | $22.30 | 7440 |
| 2025-02-25 | 40.79 | $17.80 | 3200 |
| 2025-02-24 | 41.28 | $17.50 | 2701 |
| 2025-02-21 | 41.90 | $16.80 | 4245 |
| 2025-02-20 | 42.62 | $16.30 | 850 |
| 2025-02-19 | 43.54 | $17.10 | 2630 |
| 2025-02-18 | 44.51 | $17.80 | 2883 |
| 2025-02-14 | 45.18 | $18.80 | 5261 |
| 2025-02-13 | 45.88 | $17.30 | 3190 |
| 2025-02-12 | 46.74 | $16.40 | 4277 |
| 2025-02-11 | 47.86 | $15.80 | 17400 |
| 2025-02-10 | 48.66 | $15.70 | 15000 |
| 2025-02-07 | 49.84 | $12.80 | 14083 |
| 2025-02-06 | 51.14 | $15.80 | 2934 |
| 2025-02-05 | 51.82 | $15.70 | 5860 |
| 2025-02-04 | 52.54 | $17.20 | 21140 |
| 2025-02-03 | 53.30 | $21.30 | 8122 |
| 2025-01-31 | 52.83 | $23.40 | 11220 |
| 2025-01-30 | 51.67 | $24.40 | 12102 |
| 2025-01-29 | 50.44 | $22.00 | 10595 |
| 2025-01-28 | 49.26 | $24.60 | 26560 |
| 2025-01-27 | 48.02 | $22.20 | 16990 |
| 2025-01-24 | 46.85 | $24.40 | 24481 |
| 2025-01-23 | 44.53 | $27.90 | 63024 |
| 2025-01-22 | 42.09 | $27.00 | 93910 |
| 2025-01-21 | 39.55 | $26.60 | 3.2M |
| 2025-01-17 | 36.87 | $19.00 | 1.4M |
| 2025-01-16 | 34.39 | $9.60 | 61825 |
| 2025-01-15 | 32.56 | $9.73 | 2510 |
| 2025-01-14 | 31.53 | $9.41 | 1297 |
| 2025-01-13 | 30.45 | $9.00 | 7805 |
| 2025-01-10 | 29.31 | $9.03 | 9313 |
| 2025-01-08 | 28.11 | $10.10 | 22240 |
| 2025-01-07 | 26.37 | $9.19 | 9982 |
| 2025-01-06 | 25.07 | $7.80 | 1282 |
| 2025-01-03 | 23.99 | $8.00 | 18534 |
| 2025-01-02 | 22.86 | $7.23 | 10294 |
| 2024-12-31 | 22.42 | $6.41 | 12913 |
| 2024-12-30 | 22.41 | $6.33 | 12113 |
| 2024-12-27 | 22.48 | $6.30 | 3030 |
| 2024-12-26 | 22.23 | $6.60 | 2995 |
| 2024-12-24 | 22.00 | $6.31 | 2370 |
| 2024-12-23 | 21.89 | $6.40 | 3296 |
| 2024-12-20 | 21.68 | $6.44 | 16680 |
| 2024-12-19 | 21.46 | $6.53 | 16104 |
| 2024-12-18 | 20.93 | $5.90 | 68360 |
| 2024-12-17 | 20.38 | $6.20 | 2563 |
| 2024-12-16 | 20.16 | $5.91 | 2920 |
| 2024-12-13 | 20.03 | $5.85 | 15453 |
| 2024-12-12 | 19.89 | $6.89 | 6121 |
| 2024-12-11 | 19.36 | $6.50 | 15490 |
| 2024-12-10 | 19.05 | $6.20 | 15612 |
| 2024-12-09 | 18.72 | $7.07 | 14230 |
| 2024-12-06 | 17.75 | $8.35 | 109484 |
| 2024-12-05 | 16.72 | $6.61 | 2860 |
| 2024-12-04 | 16.70 | $6.36 | 1150 |
| 2024-12-03 | 16.75 | $6.51 | 12827 |
| 2024-12-02 | 16.79 | $6.64 | 11455 |
| 2024-11-29 | 16.48 | $6.11 | 2444 |
| 2024-11-27 | 17.15 | $6.25 | 3990 |
| 2024-11-26 | 17.78 | $5.98 | 1050 |
| 2024-11-25 | 18.44 | $6.03 | 2080 |
| 2024-11-22 | 19.21 | $6.60 | 8544 |
| 2024-11-21 | 19.97 | $6.31 | 5390 |
| 2024-11-20 | 20.76 | $6.19 | 5240 |
| 2024-11-19 | 21.84 | $5.41 | 4817 |
| 2024-11-18 | 22.97 | $6.30 | 1474 |
| 2024-11-15 | 22.61 | $6.31 | 1339 |
| 2024-11-14 | 22.23 | $6.42 | 4214 |
| 2024-11-13 | 21.97 | $6.41 | 1817 |
| 2024-11-12 | 21.59 | $6.36 | 1960 |
| 2024-11-11 | 21.18 | $6.80 | 3354 |
| 2024-11-08 | 20.72 | $6.57 | 790 |
| 2024-11-07 | 20.24 | $6.40 | 3263 |
| 2024-11-06 | 19.81 | $6.20 | 4810 |
| 2024-11-05 | 19.37 | $6.44 | 2833 |
| 2024-11-04 | 19.02 | $6.50 | 1930 |
| 2024-11-01 | 18.49 | $6.42 | 2900 |
| 2024-10-31 | 17.92 | $6.20 | 5150 |
| 2024-10-30 | 17.33 | $6.59 | 3740 |
| 2024-10-29 | 16.84 | $6.41 | 15600 |
| 2024-10-28 | 16.33 | $6.00 | 13675 |
| 2024-10-25 | 15.79 | $6.70 | 23125 |
| 2024-10-24 | 15.02 | $7.60 | 96603 |
| 2024-10-23 | 14.22 | $6.72 | 4420 |
| 2024-10-22 | 14.24 | $7.00 | 2214 |
| 2024-10-21 | 14.10 | $7.30 | 7480 |
| 2024-10-18 | 14.05 | $6.96 | 17760 |
| 2024-10-17 | 14.00 | $7.69 | 145000 |
| 2024-10-16 | 13.61 | $8.91 | 98380 |
| 2024-10-15 | 13.51 | $7.29 | 8381 |
| 2024-10-14 | 13.98 | $6.61 | 20863 |
| 2024-10-11 | 14.41 | $5.66 | 3170 |
| 2024-10-10 | 13.84 | $5.50 | 8341 |
| 2024-10-09 | 13.24 | $6.29 | 2880 |
| 2024-10-08 | 13.03 | $5.99 | 3250 |
| 2024-10-07 | 12.81 | $6.50 | 4117 |
| 2024-10-04 | 12.69 | $6.37 | 5940 |
| 2024-10-03 | 12.64 | $6.80 | 2210 |
| 2024-10-02 | 12.52 | $6.44 | 6860 |
| 2024-10-01 | 12.40 | $6.12 | 11965 |
| 2024-09-30 | 12.28 | $7.10 | 27201 |
| 2024-09-27 | 12.48 | $8.40 | 68643 |
| 2024-09-26 | 13.06 | $10.20 | 149350 |
| 2024-09-25 | 13.73 | $7.51 | 5860 |
| 2024-09-24 | 13.23 | $7.77 | 359 |
| 2024-09-23 | 11.91 | $8.00 | 7611 |
| 2024-09-20 | 10.52 | $8.50 | 2140 |
| 2024-09-19 | 9.92 | $8.71 | 1760 |
| 2024-09-18 | 9.39 | $8.71 | 1040 |
| 2024-09-17 | 8.83 | $9.10 | 1193 |
| 2024-09-16 | 8.40 | $8.50 | 1151 |
| 2024-09-13 | 7.96 | $9.25 | 4702 |
| 2024-09-12 | 7.45 | $9.80 | 3274 |
| 2024-09-11 | 7.66 | $9.60 | 2370 |
| 2024-09-10 | 7.87 | $9.20 | 1103 |
| 2024-09-09 | 7.78 | $8.95 | 350 |
| 2024-09-06 | 8.11 | $8.99 | 250 |
| 2024-09-05 | 8.48 | $9.25 | 420 |
| 2024-09-04 | 8.72 | $9.15 | 610 |
| 2024-09-03 | 8.98 | $8.50 | 510 |
| 2024-08-30 | 9.39 | $9.30 | 340 |
| 2024-08-29 | 9.54 | $9.10 | 680 |
| 2024-08-28 | 9.75 | $8.80 | 2020 |
| 2024-08-27 | 9.99 | $8.81 | 2101 |
| 2024-08-26 | 10.34 | $8.70 | 310 |
| 2024-08-23 | 10.71 | $8.50 | 653 |
| 2024-08-22 | 11.10 | $8.66 | 4480 |
| 2024-08-21 | 11.51 | $8.55 | 1320 |
| 2024-08-20 | 12.12 | $8.20 | 2830 |
| 2024-08-19 | 12.49 | $7.73 | 3953 |
| 2024-08-16 | 12.86 | $7.90 | 1090 |
| 2024-08-15 | 13.48 | $8.05 | 571 |
| 2024-08-14 | 14.14 | $7.88 | 230 |
| 2024-08-13 | 14.13 | $7.65 | 440 |
| 2024-08-12 | 14.13 | $7.34 | 811 |
| 2024-08-09 | 14.26 | $7.02 | 1010 |
| 2024-08-08 | 14.09 | $6.85 | 6731 |
| 2024-08-07 | 14.06 | $7.14 | 11135 |
| 2024-08-06 | 14.31 | $7.12 | 14084 |
| 2024-08-05 | 14.57 | $10.00 | 4350 |
| 2024-08-02 | 14.66 | $10.10 | 3592 |
| 2024-08-01 | 14.74 | $10.50 | 1840 |
| 2024-07-31 | 14.70 | $10.70 | 1702 |
| 2024-07-30 | 14.55 | $11.30 | 4564 |
| 2024-07-29 | 14.08 | $12.10 | 4740 |
| 2024-07-26 | 13.28 | $14.60 | 8880 |
| 2024-07-25 | 12.39 | $12.90 | 1840 |
| 2024-07-24 | 11.78 | $11.70 | 2674 |
| 2024-07-23 | 11.14 | $12.50 | 17181 |
| 2024-07-22 | 10.47 | $10.80 | 2018 |
| 2024-07-19 | 10.67 | $11.10 | 749 |
| 2024-07-18 | 10.76 | $11.50 | 912 |
| 2024-07-17 | 10.77 | $11.70 | 2414 |
| 2024-07-16 | 10.74 | $11.90 | 1193 |
| 2024-07-15 | 10.90 | $11.70 | 909 |
| 2024-07-12 | 11.07 | $11.50 | 1863 |
| 2024-07-11 | 11.25 | $12.60 | 4561 |
| 2024-07-10 | 10.88 | $13.80 | 8008 |
| 2024-07-09 | 10.66 | $11.10 | 2940 |
| 2024-07-08 | 11.20 | $10.60 | 3790 |
| 2024-07-05 | 11.77 | $12.30 | 259 |
| 2024-07-03 | 11.74 | $12.50 | 141 |
| 2024-07-02 | 11.64 | $12.70 | 309 |
| 2024-07-01 | 11.48 | $12.50 | 1401 |
| 2024-06-28 | 11.32 | $13.20 | 202 |
| 2024-06-27 | 10.88 | $13.60 | 629 |
| 2024-06-26 | 10.41 | $13.20 | 428 |
| 2024-06-25 | 10.04 | $14.40 | 356 |
| 2024-06-24 | 9.48 | $15.00 | 647 |
| 2024-06-21 | 9.00 | $13.70 | 1459 |
| 2024-06-20 | 8.58 | $15.50 | 11097 |
| 2024-06-18 | 7.99 | $14.20 | 802 |
| 2024-06-17 | 8.20 | $12.60 | 343 |
| 2024-06-14 | 8.47 | $13.00 | 793 |
| 2024-06-13 | 8.74 | $13.50 | 1333 |
| 2024-06-12 | 9.07 | $12.90 | 1148 |
| 2024-06-11 | 9.46 | $13.20 | 2460 |
| 2024-06-10 | 9.95 | $13.10 | 1803 |
| 2024-06-07 | 10.31 | $14.20 | 1435 |
| 2024-06-06 | 10.84 | $14.80 | 479 |
| 2024-06-05 | 11.40 | $15.00 | 540 |
| 2024-06-04 | 11.67 | $14.90 | 379 |
| 2024-06-03 | 11.97 | $13.40 | 558 |
| 2024-05-31 | 12.28 | $13.40 | 1824 |
| 2024-05-30 | 12.75 | $14.20 | 286 |
| 2024-05-29 | 13.07 | $14.10 | 264 |
| 2024-05-28 | 13.50 | $13.60 | 1381 |
| 2024-05-24 | 14.01 | $14.30 | 534 |
| 2024-05-23 | 14.45 | $14.20 | 2079 |
| 2024-05-22 | 14.89 | $16.60 | 618 |
| 2024-05-21 | 14.87 | $18.60 | 538 |
| 2024-05-20 | 14.86 | $18.20 | 777 |
| 2024-05-17 | 14.62 | $17.50 | 4908 |
| 2024-05-16 | 14.36 | $20.10 | 693 |
| 2024-05-15 | 13.29 | $21.10 | 2201 |
| 2024-05-14 | 12.16 | $21.70 | 2161 |
| 2024-05-13 | 10.98 | $25.30 | 12127 |
| 2024-05-10 | 9.73 | $18.30 | 211 |
| 2024-05-09 | 9.55 | $17.70 | 94 |
| 2024-05-08 | 9.47 | $17.50 | 233 |
| 2024-05-07 | 9.39 | $18.37 | 683 |
| 2024-05-06 | 9.39 | $16.60 | 1122 |
| 2024-05-03 | 9.48 | $17.70 | 1530 |
| 2024-05-02 | 9.50 | $17.40 | 454 |
| 2024-05-01 | 9.73 | $17.70 | 402 |
| 2024-04-30 | 9.81 | $17.90 | 1493 |
| 2024-04-29 | 9.91 | $16.20 | 522 |
| 2024-04-26 | 10.10 | $16.00 | 2670 |
| 2024-04-25 | 10.29 | $15.00 | 973 |
| 2024-04-24 | 10.65 | $15.70 | 1030 |
| 2024-04-23 | 11.08 | $15.60 | 1635 |
| 2024-04-22 | 11.52 | $14.00 | 2620 |
| 2024-04-19 | 12.07 | $15.40 | 11929 |
| 2024-04-18 | 12.65 | $12.25 | 2653 |
| 2024-04-17 | 13.26 | $19.90 | 1132 |
| 2024-04-16 | 13.26 | $18.20 | 2309 |
| 2024-04-15 | 13.35 | $19.50 | 3711 |
| 2024-04-12 | 13.07 | $19.99 | 641 |
| 2024-04-11 | 13.03 | $18.31 | 601 |
| 2024-04-10 | 13.04 | $18.55 | 876 |
| 2024-04-09 | 13.08 | $19.70 | 2815 |
| 2024-04-08 | 13.03 | $21.50 | 1916 |
| 2024-04-05 | 12.83 | $22.90 | 2180 |
| 2024-04-04 | 12.31 | $23.40 | 1225 |
| 2024-04-03 | 11.86 | $24.90 | 1414 |
| 2024-04-02 | 11.38 | $24.00 | 2925 |
| 2024-04-01 | 10.89 | $23.90 | 2724 |
| 2024-03-28 | 10.30 | $26.20 | 3313 |
| 2024-03-27 | 9.51 | $27.10 | 16912 |
| 2024-03-26 | 8.68 | $24.40 | 2165 |
| 2024-03-25 | 7.89 | $25.00 | 3597 |
| 2024-03-22 | 7.05 | $24.60 | 6564 |
| 2024-03-21 | 6.04 | $27.80 | 3701 |
| 2024-03-20 | 4.81 | $28.60 | 1743 |
| 2024-03-19 | 3.43 | $30.40 | 3394 |
| 2024-03-18 | 1.97 | $31.30 | 1626 |
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