Is Climb Bio, Inc. (CLYM) a Buy, Sell, or Hold?
Enter your email address below for free access to our Climb Bio, Inc. (CLYM) research center and poll results.
NASDAQ : CLYM
Climb Bio, Inc.
$12.7 USD
$0.12 (0.95%)
- Volume
- 1.37M
- Average Volume
- 1.23M
- Market Capitalization
- $865.94M
- P/E Ratio
- -16.28
- Dividend Yield
- 0.00%
- Price Target
- $20.00
- Year High
- $14.42
- Year Low
- $1.36
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $27.86
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.03
2026-07-17
Close Price
$12.70
Vol: 1.4M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.22
Average
3.91
Maximum
13.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.03 | $12.70 | 1.4M |
| 2026-07-16 | 12.97 | $12.58 | 1.5M |
| 2026-07-15 | 12.87 | $13.87 | 974938 |
| 2026-07-14 | 12.75 | $13.24 | 816181 |
| 2026-07-13 | 12.66 | $13.21 | 1.2M |
| 2026-07-10 | 12.55 | $14.00 | 1.3M |
| 2026-07-09 | 12.39 | $13.82 | 1.3M |
| 2026-07-08 | 12.26 | $13.57 | 1.4M |
| 2026-07-07 | 12.12 | $13.42 | 1.5M |
| 2026-07-06 | 11.97 | $13.27 | 2.3M |
| 2026-07-02 | 11.85 | $12.90 | 1.2M |
| 2026-07-01 | 11.73 | $13.29 | 1.9M |
| 2026-06-30 | 11.63 | $13.04 | 1.6M |
| 2026-06-29 | 11.56 | $13.36 | 1.2M |
| 2026-06-26 | 11.44 | $13.08 | 6.3M |
| 2026-06-25 | 11.36 | $12.66 | 1.2M |
| 2026-06-24 | 11.32 | $12.75 | 1.6M |
| 2026-06-23 | 11.25 | $12.30 | 1.2M |
| 2026-06-22 | 11.19 | $12.18 | 1.4M |
| 2026-06-18 | 11.13 | $11.45 | 1.2M |
| 2026-06-17 | 11.08 | $11.34 | 906916 |
| 2026-06-16 | 10.99 | $10.71 | 864669 |
| 2026-06-15 | 10.95 | $11.49 | 1.2M |
| 2026-06-12 | 10.92 | $11.44 | 858993 |
| 2026-06-11 | 10.91 | $10.91 | 1.1M |
| 2026-06-10 | 10.94 | $10.80 | 587741 |
| 2026-06-09 | 10.96 | $11.14 | 3.7M |
| 2026-06-08 | 10.96 | $10.77 | 2.2M |
| 2026-06-05 | 10.99 | $10.55 | 985615 |
| 2026-06-04 | 11.05 | $10.91 | 1.2M |
| 2026-06-03 | 11.12 | $10.44 | 1.3M |
| 2026-06-02 | 11.17 | $11.20 | 1.4M |
| 2026-06-01 | 11.09 | $11.80 | 2.5M |
| 2026-05-29 | 10.95 | $10.96 | 605377 |
| 2026-05-28 | 10.85 | $11.34 | 929128 |
| 2026-05-27 | 10.72 | $11.96 | 1.0M |
| 2026-05-26 | 10.58 | $11.39 | 676541 |
| 2026-05-22 | 10.49 | $11.00 | 454796 |
| 2026-05-21 | 10.40 | $10.91 | 604109 |
| 2026-05-20 | 10.30 | $10.52 | 697415 |
| 2026-05-19 | 10.24 | $9.65 | 516112 |
| 2026-05-18 | 10.23 | $9.88 | 634700 |
| 2026-05-15 | 10.18 | $10.80 | 655307 |
| 2026-05-14 | 10.10 | $11.33 | 435836 |
| 2026-05-13 | 9.97 | $11.41 | 375352 |
| 2026-05-12 | 9.83 | $11.17 | 310850 |
| 2026-05-11 | 9.72 | $11.12 | 1.2M |
| 2026-05-08 | 9.59 | $11.37 | 1.1M |
| 2026-05-07 | 9.45 | $11.91 | 930000 |
| 2026-05-06 | 9.25 | $12.22 | 1.3M |
| 2026-05-05 | 9.00 | $11.45 | 1.8M |
| 2026-05-04 | 8.77 | $9.69 | 819804 |
| 2026-05-01 | 8.62 | $8.91 | 1.8M |
| 2026-04-30 | 8.50 | $8.88 | 1.0M |
| 2026-04-29 | 8.41 | $8.78 | 1.2M |
| 2026-04-28 | 8.31 | $9.26 | 2.7M |
| 2026-04-27 | 8.17 | $9.50 | 433745 |
| 2026-04-24 | 8.05 | $9.14 | 260950 |
| 2026-04-23 | 7.95 | $9.02 | 488016 |
| 2026-04-22 | 7.85 | $9.30 | 1.5M |
| 2026-04-21 | 7.72 | $9.37 | 809837 |
| 2026-04-20 | 7.57 | $8.97 | 598200 |
| 2026-04-17 | 7.43 | $9.16 | 450921 |
| 2026-04-16 | 7.32 | $8.82 | 378176 |
| 2026-04-15 | 7.24 | $8.65 | 830200 |
| 2026-04-14 | 7.16 | $8.85 | 433781 |
| 2026-04-13 | 7.07 | $8.63 | 437114 |
| 2026-04-10 | 6.99 | $8.41 | 828039 |
| 2026-04-09 | 6.94 | $8.05 | 572400 |
| 2026-04-08 | 6.90 | $7.10 | 363900 |
| 2026-04-07 | 6.91 | $6.87 | 424641 |
| 2026-04-06 | 6.93 | $6.74 | 320100 |
| 2026-04-02 | 6.95 | $6.56 | 441295 |
| 2026-04-01 | 7.00 | $6.95 | 768909 |
| 2026-03-31 | 7.01 | $6.85 | 289500 |
| 2026-03-30 | 7.02 | $6.54 | 307447 |
| 2026-03-27 | 7.05 | $7.02 | 401600 |
| 2026-03-26 | 7.06 | $7.11 | 413652 |
| 2026-03-25 | 7.07 | $6.98 | 547800 |
| 2026-03-24 | 7.08 | $6.68 | 516426 |
| 2026-03-23 | 7.06 | $6.54 | 512639 |
| 2026-03-20 | 7.02 | $6.11 | 565000 |
| 2026-03-19 | 7.00 | $6.98 | 668900 |
| 2026-03-18 | 6.93 | $7.12 | 484800 |
| 2026-03-17 | 6.85 | $7.12 | 271700 |
| 2026-03-16 | 6.78 | $7.13 | 383700 |
| 2026-03-13 | 6.70 | $7.03 | 446011 |
| 2026-03-12 | 6.62 | $7.26 | 401200 |
| 2026-03-11 | 6.53 | $7.33 | 657730 |
| 2026-03-10 | 6.44 | $7.33 | 705035 |
| 2026-03-09 | 6.36 | $7.25 | 537306 |
| 2026-03-06 | 6.27 | $7.18 | 491605 |
| 2026-03-05 | 6.14 | $7.39 | 763040 |
| 2026-03-04 | 6.03 | $7.28 | 526800 |
| 2026-03-03 | 5.92 | $7.09 | 593150 |
| 2026-03-02 | 5.80 | $7.07 | 696700 |
| 2026-02-27 | 5.67 | $7.15 | 582313 |
| 2026-02-26 | 5.55 | $7.38 | 933935 |
| 2026-02-25 | 5.44 | $7.09 | 1.9M |
| 2026-02-24 | 5.34 | $6.36 | 567808 |
| 2026-02-23 | 5.27 | $5.83 | 416300 |
| 2026-02-20 | 5.22 | $5.63 | 700969 |
| 2026-02-19 | 5.19 | $5.64 | 336400 |
| 2026-02-18 | 5.12 | $5.50 | 347832 |
| 2026-02-17 | 5.06 | $5.61 | 610902 |
| 2026-02-13 | 4.99 | $5.67 | 1.1M |
| 2026-02-12 | 4.90 | $5.27 | 351076 |
| 2026-02-11 | 4.83 | $5.56 | 339313 |
| 2026-02-10 | 4.76 | $5.50 | 542810 |
| 2026-02-09 | 4.72 | $5.77 | 702684 |
| 2026-02-06 | 4.68 | $5.44 | 893697 |
| 2026-02-05 | 4.64 | $4.65 | 362709 |
| 2026-02-04 | 4.62 | $5.05 | 900711 |
| 2026-02-03 | 4.56 | $5.15 | 307507 |
| 2026-02-02 | 4.48 | $4.73 | 170239 |
| 2026-01-30 | 4.43 | $4.47 | 469405 |
| 2026-01-29 | 4.40 | $4.78 | 537900 |
| 2026-01-28 | 4.37 | $5.16 | 631603 |
| 2026-01-27 | 4.33 | $5.12 | 613398 |
| 2026-01-26 | 4.32 | $4.77 | 774043 |
| 2026-01-23 | 4.32 | $5.02 | 619316 |
| 2026-01-22 | 4.30 | $4.91 | 1.4M |
| 2026-01-21 | 4.30 | $4.29 | 427800 |
| 2026-01-20 | 4.30 | $4.32 | 471979 |
| 2026-01-16 | 4.31 | $4.22 | 693907 |
| 2026-01-15 | 4.31 | $3.77 | 625003 |
| 2026-01-14 | 4.35 | $3.96 | 555590 |
| 2026-01-13 | 4.34 | $4.13 | 665239 |
| 2026-01-12 | 4.29 | $4.70 | 1.2M |
| 2026-01-09 | 4.17 | $5.03 | 1.4M |
| 2026-01-08 | 4.02 | $4.58 | 1.4M |
| 2026-01-07 | 3.88 | $4.20 | 634200 |
| 2026-01-06 | 3.76 | $3.81 | 495099 |
| 2026-01-05 | 3.66 | $3.54 | 714858 |
| 2026-01-02 | 3.57 | $3.75 | 1.1M |
| 2025-12-31 | 3.47 | $4.00 | 636000 |
| 2025-12-30 | 3.35 | $4.03 | 1.1M |
| 2025-12-29 | 3.24 | $4.44 | 619700 |
| 2025-12-26 | 3.11 | $4.93 | 774642 |
| 2025-12-24 | 2.96 | $4.85 | 323001 |
| 2025-12-23 | 2.80 | $4.60 | 1.2M |
| 2025-12-22 | 2.66 | $4.90 | 1.7M |
| 2025-12-19 | 2.50 | $4.28 | 1.4M |
| 2025-12-18 | 2.37 | $4.38 | 1.4M |
| 2025-12-17 | 2.25 | $4.25 | 3.2M |
| 2025-12-16 | 2.13 | $4.62 | 5.8M |
| 2025-12-15 | 1.99 | $3.81 | 22.5M |
| 2025-12-12 | 1.90 | $3.00 | 8.4M |
| 2025-12-11 | 1.84 | $2.30 | 1.2M |
| 2025-12-10 | 1.82 | $2.08 | 850502 |
| 2025-12-09 | 1.81 | $1.90 | 577366 |
| 2025-12-08 | 1.81 | $1.81 | 489630 |
| 2025-12-05 | 1.81 | $1.72 | 190200 |
| 2025-12-04 | 1.82 | $1.73 | 257600 |
| 2025-12-03 | 1.83 | $1.74 | 320100 |
| 2025-12-02 | 1.84 | $1.64 | 349009 |
| 2025-12-01 | 1.86 | $1.79 | 304282 |
| 2025-11-28 | 1.87 | $1.89 | 176100 |
| 2025-11-26 | 1.87 | $1.84 | 397700 |
| 2025-11-25 | 1.89 | $1.80 | 297604 |
| 2025-11-24 | 1.90 | $1.76 | 296148 |
| 2025-11-21 | 1.92 | $1.70 | 278526 |
| 2025-11-20 | 1.93 | $1.73 | 532636 |
| 2025-11-19 | 1.94 | $1.84 | 228226 |
| 2025-11-18 | 1.96 | $1.91 | 406660 |
| 2025-11-17 | 1.97 | $1.88 | 402500 |
| 2025-11-14 | 1.99 | $1.90 | 389000 |
| 2025-11-13 | 2.00 | $1.87 | 411219 |
| 2025-11-12 | 2.00 | $1.92 | 197200 |
| 2025-11-11 | 2.00 | $1.90 | 396100 |
| 2025-11-10 | 2.00 | $1.80 | 315500 |
| 2025-11-07 | 2.01 | $1.83 | 511528 |
| 2025-11-06 | 2.01 | $1.95 | 468100 |
| 2025-11-05 | 2.01 | $1.92 | 350700 |
| 2025-11-04 | 2.00 | $1.88 | 488500 |
| 2025-11-03 | 1.99 | $2.00 | 623900 |
| 2025-10-31 | 1.98 | $2.05 | 383900 |
| 2025-10-30 | 1.98 | $1.99 | 731100 |
| 2025-10-29 | 1.98 | $2.08 | 841200 |
| 2025-10-28 | 1.97 | $2.08 | 493500 |
| 2025-10-27 | 1.97 | $2.10 | 530100 |
| 2025-10-24 | 1.96 | $1.99 | 495600 |
| 2025-10-23 | 1.97 | $1.99 | 338000 |
| 2025-10-22 | 1.98 | $2.06 | 915300 |
| 2025-10-21 | 1.98 | $2.26 | 1.3M |
| 2025-10-20 | 1.98 | $2.32 | 1.6M |
| 2025-10-17 | 1.98 | $1.93 | 659100 |
| 2025-10-16 | 2.00 | $1.95 | 4.4M |
| 2025-10-15 | 2.02 | $1.94 | 644000 |
| 2025-10-14 | 2.02 | $1.88 | 1.6M |
| 2025-10-13 | 2.03 | $2.00 | 600200 |
| 2025-10-10 | 2.03 | $1.80 | 550700 |
| 2025-10-09 | 2.06 | $1.89 | 788900 |
| 2025-10-08 | 2.08 | $1.80 | 597100 |
| 2025-10-07 | 2.11 | $1.65 | 1.6M |
| 2025-10-06 | 2.15 | $1.81 | 706000 |
| 2025-10-03 | 2.18 | $1.98 | 1.5M |
| 2025-10-02 | 2.20 | $2.04 | 380300 |
| 2025-10-01 | 2.21 | $1.97 | 346000 |
| 2025-09-30 | 2.24 | $2.01 | 391200 |
| 2025-09-29 | 2.25 | $1.99 | 433800 |
| 2025-09-26 | 2.26 | $2.13 | 351300 |
| 2025-09-25 | 2.27 | $2.10 | 337900 |
| 2025-09-24 | 2.28 | $2.19 | 190800 |
| 2025-09-23 | 2.29 | $2.25 | 283300 |
| 2025-09-22 | 2.30 | $2.32 | 529100 |
| 2025-09-19 | 2.30 | $2.31 | 834000 |
| 2025-09-18 | 2.29 | $2.24 | 382400 |
| 2025-09-17 | 2.29 | $2.12 | 567900 |
| 2025-09-16 | 2.29 | $2.01 | 422917 |
| 2025-09-15 | 2.29 | $2.04 | 665400 |
| 2025-09-12 | 2.29 | $2.25 | 404800 |
| 2025-09-11 | 2.26 | $2.40 | 230100 |
| 2025-09-10 | 2.22 | $2.38 | 259300 |
| 2025-09-09 | 2.18 | $2.38 | 254085 |
| 2025-09-08 | 2.15 | $2.47 | 677164 |
| 2025-09-05 | 2.11 | $2.39 | 646300 |
| 2025-09-04 | 2.07 | $2.33 | 396114 |
| 2025-09-03 | 2.04 | $2.44 | 640131 |
| 2025-09-02 | 2.01 | $2.23 | 323223 |
| 2025-08-29 | 1.98 | $2.23 | 288906 |
| 2025-08-28 | 1.94 | $2.30 | 244100 |
| 2025-08-27 | 1.90 | $2.29 | 620138 |
| 2025-08-26 | 1.86 | $2.33 | 702105 |
| 2025-08-25 | 1.82 | $2.48 | 1.0M |
| 2025-08-22 | 1.78 | $2.38 | 803900 |
| 2025-08-21 | 1.73 | $2.19 | 645800 |
| 2025-08-20 | 1.69 | $2.25 | 878700 |
| 2025-08-19 | 1.66 | $2.02 | 837446 |
| 2025-08-18 | 1.62 | $2.11 | 1.7M |
| 2025-08-15 | 1.59 | $1.90 | 1.2M |
| 2025-08-14 | 1.57 | $1.72 | 404400 |
| 2025-08-13 | 1.56 | $1.63 | 384840 |
| 2025-08-12 | 1.55 | $1.61 | 492154 |
| 2025-08-11 | 1.53 | $1.65 | 370703 |
| 2025-08-08 | 1.52 | $1.70 | 260942 |
| 2025-08-07 | 1.51 | $1.68 | 272200 |
| 2025-08-06 | 1.49 | $1.75 | 689237 |
| 2025-08-05 | 1.47 | $1.74 | 1.3M |
| 2025-08-04 | 1.45 | $1.70 | 4.7M |
| 2025-08-01 | 1.42 | $1.45 | 145775 |
| 2025-07-31 | 1.41 | $1.40 | 164006 |
| 2025-07-30 | 1.41 | $1.52 | 99489 |
| 2025-07-29 | 1.39 | $1.51 | 249534 |
| 2025-07-28 | 1.38 | $1.60 | 773700 |
| 2025-07-25 | 1.36 | $1.45 | 116300 |
| 2025-07-24 | 1.35 | $1.48 | 98000 |
| 2025-07-23 | 1.34 | $1.48 | 59600 |
| 2025-07-22 | 1.33 | $1.41 | 65000 |
| 2025-07-21 | 1.32 | $1.41 | 221300 |
| 2025-07-18 | 1.31 | $1.51 | 159200 |
| 2025-07-17 | 1.29 | $1.46 | 238236 |
| 2025-07-16 | 1.28 | $1.40 | 191000 |
| 2025-07-15 | 1.27 | $1.37 | 82472 |
| 2025-07-14 | 1.27 | $1.42 | 165418 |
| 2025-07-11 | 1.26 | $1.37 | 246300 |
| 2025-07-10 | 1.26 | $1.35 | 137741 |
| 2025-07-09 | 1.26 | $1.35 | 594315 |
| 2025-07-08 | 1.26 | $1.26 | 264200 |
| 2025-07-07 | 1.26 | $1.26 | 160347 |
| 2025-07-03 | 1.26 | $1.28 | 158800 |
| 2025-07-02 | 1.26 | $1.26 | 182228 |
| 2025-07-01 | 1.26 | $1.19 | 215669 |
| 2025-06-30 | 1.26 | $1.24 | 186214 |
| 2025-06-27 | 1.26 | $1.18 | 3.6M |
| 2025-06-26 | 1.26 | $1.26 | 184600 |
| 2025-06-25 | 1.26 | $1.30 | 220937 |
| 2025-06-24 | 1.26 | $1.29 | 417602 |
| 2025-06-23 | 1.25 | $1.20 | 252025 |
| 2025-06-20 | 1.25 | $1.21 | 189507 |
| 2025-06-18 | 1.25 | $1.23 | 283300 |
| 2025-06-17 | 1.25 | $1.20 | 190200 |
| 2025-06-16 | 1.25 | $1.27 | 162475 |
| 2025-06-13 | 1.26 | $1.26 | 168444 |
| 2025-06-12 | 1.25 | $1.28 | 135718 |
| 2025-06-11 | 1.25 | $1.26 | 204220 |
| 2025-06-10 | 1.25 | $1.37 | 160710 |
| 2025-06-09 | 1.24 | $1.34 | 252900 |
| 2025-06-06 | 1.23 | $1.39 | 1.0M |
| 2025-06-05 | 1.22 | $1.24 | 71800 |
| 2025-06-04 | 1.22 | $1.29 | 78540 |
| 2025-06-03 | 1.22 | $1.29 | 179303 |
| 2025-06-02 | 1.22 | $1.18 | 114022 |
| 2025-05-30 | 1.22 | $1.18 | 109509 |
| 2025-05-29 | 1.22 | $1.22 | 114913 |
| 2025-05-28 | 1.23 | $1.25 | 256510 |
| 2025-05-27 | 1.23 | $1.17 | 103210 |
| 2025-05-23 | 1.23 | $1.18 | 178602 |
| 2025-05-22 | 1.24 | $1.20 | 135143 |
| 2025-05-21 | 1.24 | $1.21 | 126935 |
| 2025-05-20 | 1.25 | $1.24 | 87916 |
| 2025-05-19 | 1.25 | $1.27 | 88200 |
| 2025-05-16 | 1.25 | $1.29 | 185100 |
| 2025-05-15 | 1.25 | $1.20 | 107000 |
| 2025-05-14 | 1.25 | $1.17 | 132400 |
| 2025-05-13 | 1.26 | $1.27 | 71900 |
| 2025-05-12 | 1.26 | $1.24 | 122830 |
| 2025-05-09 | 1.26 | $1.19 | 100600 |
| 2025-05-08 | 1.26 | $1.19 | 72334 |
| 2025-05-07 | 1.26 | $1.21 | 588809 |
| 2025-05-06 | 1.26 | $1.20 | 109792 |
| 2025-05-05 | 1.26 | $1.25 | 124938 |
| 2025-05-02 | 1.26 | $1.27 | 91300 |
| 2025-05-01 | 1.25 | $1.26 | 77872 |
| 2025-04-30 | 1.25 | $1.34 | 184900 |
| 2025-04-29 | 1.24 | $1.26 | 57400 |
| 2025-04-28 | 1.24 | $1.23 | 58022 |
| 2025-04-25 | 1.24 | $1.27 | 249894 |
| 2025-04-24 | 1.24 | $1.30 | 110100 |
| 2025-04-23 | 1.24 | $1.34 | 107749 |
| 2025-04-22 | 1.24 | $1.28 | 77526 |
| 2025-04-21 | 1.24 | $1.23 | 61300 |
| 2025-04-17 | 1.25 | $1.26 | 80100 |
| 2025-04-16 | 1.25 | $1.26 | 99315 |
| 2025-04-15 | 1.25 | $1.36 | 77792 |
| 2025-04-14 | 1.25 | $1.31 | 110900 |
| 2025-04-11 | 1.26 | $1.28 | 149300 |
| 2025-04-10 | 1.26 | $1.16 | 157300 |
| 2025-04-09 | 1.27 | $1.21 | 317756 |
| 2025-04-08 | 1.27 | $1.13 | 117349 |
| 2025-04-07 | 1.28 | $1.26 | 256400 |
| 2025-04-04 | 1.29 | $1.17 | 565406 |
| 2025-04-03 | 1.30 | $1.15 | 178602 |
| 2025-04-02 | 1.32 | $1.21 | 118100 |
| 2025-04-01 | 1.33 | $1.20 | 273400 |
| 2025-03-31 | 1.34 | $1.22 | 83100 |
| 2025-03-28 | 1.34 | $1.28 | 115300 |
| 2025-03-27 | 1.35 | $1.27 | 70325 |
| 2025-03-26 | 1.36 | $1.30 | 229044 |
| 2025-03-25 | 1.37 | $1.30 | 104700 |
| 2025-03-24 | 1.37 | $1.32 | 97400 |
| 2025-03-21 | 1.38 | $1.30 | 213407 |
| 2025-03-20 | 1.38 | $1.28 | 149040 |
| 2025-03-19 | 1.39 | $1.35 | 97900 |
| 2025-03-18 | 1.40 | $1.32 | 93922 |
| 2025-03-17 | 1.41 | $1.40 | 134300 |
| 2025-03-14 | 1.41 | $1.35 | 120400 |
| 2025-03-13 | 1.42 | $1.33 | 360900 |
| 2025-03-12 | 1.43 | $1.25 | 215632 |
| 2025-03-11 | 1.45 | $1.30 | 470816 |
| 2025-03-10 | 1.46 | $1.41 | 192700 |
| 2025-03-07 | 1.48 | $1.47 | 132623 |
| 2025-03-06 | 1.49 | $1.47 | 114119 |
| 2025-03-05 | 1.51 | $1.41 | 180900 |
| 2025-03-04 | 1.53 | $1.38 | 313995 |
| 2025-03-03 | 1.56 | $1.35 | 269200 |
| 2025-02-28 | 1.59 | $1.45 | 259831 |
| 2025-02-27 | 1.62 | $1.39 | 145600 |
| 2025-02-26 | 1.64 | $1.48 | 2.0M |
| 2025-02-25 | 1.66 | $1.39 | 191840 |
| 2025-02-24 | 1.69 | $1.42 | 342122 |
| 2025-02-21 | 1.71 | $1.47 | 461300 |
| 2025-02-20 | 1.73 | $1.44 | 154502 |
| 2025-02-19 | 1.75 | $1.42 | 234100 |
| 2025-02-18 | 1.77 | $1.53 | 297218 |
| 2025-02-14 | 1.79 | $1.52 | 408100 |
| 2025-02-13 | 1.82 | $1.59 | 748820 |
| 2025-02-12 | 1.84 | $1.51 | 487000 |
| 2025-02-11 | 1.86 | $1.55 | 338827 |
| 2025-02-10 | 1.88 | $1.58 | 396100 |
| 2025-02-07 | 1.90 | $1.68 | 418100 |
| 2025-02-06 | 1.91 | $1.75 | 226603 |
| 2025-02-05 | 1.92 | $1.90 | 147400 |
| 2025-02-04 | 1.94 | $1.87 | 242814 |
| 2025-02-03 | 1.96 | $1.99 | 169826 |
| 2025-01-31 | 1.97 | $1.90 | 122322 |
| 2025-01-30 | 1.96 | $1.93 | 92000 |
| 2025-01-29 | 1.96 | $1.93 | 169000 |
| 2025-01-28 | 1.97 | $1.91 | 502724 |
| 2025-01-27 | 1.98 | $1.93 | 469100 |
| 2025-01-24 | 1.99 | $1.81 | 546514 |
| 2025-01-23 | 1.99 | $1.82 | 160611 |
| 2025-01-22 | 2.00 | $1.87 | 260600 |
| 2025-01-21 | 2.00 | $1.88 | 184806 |
| 2025-01-17 | 2.01 | $1.95 | 141900 |
| 2025-01-16 | 2.03 | $2.01 | 162000 |
| 2025-01-15 | 2.05 | $2.00 | 500000 |
| 2025-01-14 | 2.08 | $1.87 | 3.3M |
| 2025-01-13 | 2.13 | $1.92 | 341900 |
| 2025-01-10 | 2.19 | $2.00 | 1.7M |
| 2025-01-08 | 2.24 | $1.87 | 129500 |
| 2025-01-07 | 2.31 | $2.09 | 164809 |
| 2025-01-06 | 2.35 | $2.30 | 308019 |
| 2025-01-03 | 2.38 | $2.25 | 365432 |
| 2025-01-02 | 2.42 | $2.07 | 630700 |
| 2024-12-31 | 2.48 | $1.80 | 412200 |
| 2024-12-30 | 2.55 | $1.85 | 370830 |
| 2024-12-27 | 2.62 | $2.10 | 508803 |
| 2024-12-26 | 2.68 | $2.27 | 851300 |
| 2024-12-24 | 2.71 | $1.98 | 402535 |
| 2024-12-23 | 2.77 | $1.92 | 801500 |
| 2024-12-20 | 2.83 | $1.95 | 1.5M |
| 2024-12-19 | 2.88 | $1.95 | 365130 |
| 2024-12-18 | 2.94 | $2.03 | 380800 |
| 2024-12-17 | 3.00 | $2.34 | 188200 |
| 2024-12-16 | 3.03 | $2.42 | 196142 |
| 2024-12-13 | 3.06 | $2.60 | 137300 |
| 2024-12-12 | 3.09 | $2.82 | 160748 |
| 2024-12-11 | 3.13 | $3.10 | 132100 |
| 2024-12-10 | 3.16 | $3.08 | 149934 |
| 2024-12-09 | 3.21 | $3.18 | 194332 |
| 2024-12-06 | 3.24 | $3.02 | 116916 |
| 2024-12-05 | 3.27 | $2.91 | 151800 |
| 2024-12-04 | 3.30 | $3.09 | 105400 |
| 2024-12-03 | 3.33 | $3.15 | 141145 |
| 2024-12-02 | 3.35 | $3.26 | 124800 |
| 2024-11-29 | 3.38 | $3.23 | 62928 |
| 2024-11-27 | 3.41 | $3.22 | 135419 |
| 2024-11-26 | 3.44 | $3.04 | 112706 |
| 2024-11-25 | 3.49 | $3.08 | 213644 |
| 2024-11-22 | 3.54 | $3.05 | 745337 |
| 2024-11-21 | 3.60 | $3.00 | 164600 |
| 2024-11-20 | 3.69 | $3.08 | 131000 |
| 2024-11-19 | 3.77 | $3.25 | 303805 |
| 2024-11-18 | 3.84 | $3.06 | 277900 |
| 2024-11-15 | 3.93 | $3.01 | 429116 |
| 2024-11-14 | 4.03 | $3.20 | 441800 |
| 2024-11-13 | 4.11 | $3.53 | 211041 |
| 2024-11-12 | 4.19 | $3.80 | 234720 |
| 2024-11-11 | 4.25 | $4.06 | 307700 |
| 2024-11-08 | 4.32 | $3.79 | 387900 |
| 2024-11-07 | 4.40 | $3.52 | 368673 |
| 2024-11-06 | 4.48 | $3.65 | 478286 |
| 2024-11-05 | 4.56 | $3.62 | 411529 |
| 2024-11-04 | 4.64 | $3.51 | 711200 |
| 2024-11-01 | 4.73 | $3.82 | 241322 |
| 2024-10-31 | 4.79 | $3.83 | 181516 |
| 2024-10-30 | 4.86 | $3.92 | 179619 |
| 2024-10-29 | 4.92 | $4.04 | 423611 |
| 2024-10-28 | 4.97 | $4.11 | 211594 |
| 2024-10-25 | 5.02 | $4.26 | 258734 |
| 2024-10-24 | 5.06 | $4.65 | 156800 |
| 2024-10-23 | 5.08 | $4.75 | 645219 |
| 2024-10-22 | 5.11 | $4.71 | 326764 |
| 2024-10-21 | 5.21 | $4.80 | 162348 |
| 2024-10-18 | 5.35 | $5.02 | 197913 |
| 2024-10-17 | 5.52 | $4.86 | 339842 |
| 2024-10-16 | 5.69 | $5.01 | 273200 |
| 2024-10-15 | 5.84 | $5.10 | 471840 |
| 2024-10-14 | 5.98 | $5.44 | 302300 |
| 2024-10-11 | 6.12 | $5.42 | 334722 |
| 2024-10-10 | 6.27 | $5.14 | 668300 |
| 2024-10-09 | 6.41 | $5.16 | 207242 |
| 2024-10-08 | 6.55 | $5.23 | 320700 |
| 2024-10-07 | 6.68 | $5.26 | 342022 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.87
2026-07-17
Close Price
$12.70
Vol: 1.4M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.22
Average
3.93
Maximum
12.92
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.87 | $12.70 | 1.4M |
| 2026-07-16 | 12.89 | $12.58 | 1.5M |
| 2026-07-15 | 12.92 | $13.87 | 974938 |
| 2026-07-14 | 12.82 | $13.24 | 816181 |
| 2026-07-13 | 12.78 | $13.21 | 1.2M |
| 2026-07-10 | 12.73 | $14.00 | 1.3M |
| 2026-07-09 | 12.60 | $13.82 | 1.3M |
| 2026-07-08 | 12.47 | $13.57 | 1.4M |
| 2026-07-07 | 12.36 | $13.42 | 1.5M |
| 2026-07-06 | 12.25 | $13.27 | 2.3M |
| 2026-07-02 | 12.14 | $12.90 | 1.2M |
| 2026-07-01 | 12.06 | $13.29 | 1.9M |
| 2026-06-30 | 11.93 | $13.04 | 1.6M |
| 2026-06-29 | 11.81 | $13.36 | 1.2M |
| 2026-06-26 | 11.65 | $13.08 | 6.3M |
| 2026-06-25 | 11.50 | $12.66 | 1.2M |
| 2026-06-24 | 11.37 | $12.75 | 1.6M |
| 2026-06-23 | 11.23 | $12.30 | 1.2M |
| 2026-06-22 | 11.12 | $12.18 | 1.4M |
| 2026-06-18 | 11.01 | $11.45 | 1.2M |
| 2026-06-17 | 10.96 | $11.34 | 906916 |
| 2026-06-16 | 10.92 | $10.71 | 864669 |
| 2026-06-15 | 10.94 | $11.49 | 1.2M |
| 2026-06-12 | 10.88 | $11.44 | 858993 |
| 2026-06-11 | 10.82 | $10.91 | 1.1M |
| 2026-06-10 | 10.81 | $10.80 | 587741 |
| 2026-06-09 | 10.82 | $11.14 | 3.7M |
| 2026-06-08 | 10.78 | $10.77 | 2.2M |
| 2026-06-05 | 10.78 | $10.55 | 985615 |
| 2026-06-04 | 10.81 | $10.91 | 1.2M |
| 2026-06-03 | 10.80 | $10.44 | 1.3M |
| 2026-06-02 | 10.84 | $11.20 | 1.4M |
| 2026-06-01 | 10.80 | $11.80 | 2.5M |
| 2026-05-29 | 10.69 | $10.96 | 605377 |
| 2026-05-28 | 10.66 | $11.34 | 929128 |
| 2026-05-27 | 10.59 | $11.96 | 1.0M |
| 2026-05-26 | 10.45 | $11.39 | 676541 |
| 2026-05-22 | 10.35 | $11.00 | 454796 |
| 2026-05-21 | 10.28 | $10.91 | 604109 |
| 2026-05-20 | 10.21 | $10.52 | 697415 |
| 2026-05-19 | 10.18 | $9.65 | 516112 |
| 2026-05-18 | 10.24 | $9.88 | 634700 |
| 2026-05-15 | 10.27 | $10.80 | 655307 |
| 2026-05-14 | 10.22 | $11.33 | 435836 |
| 2026-05-13 | 10.10 | $11.41 | 375352 |
| 2026-05-12 | 9.96 | $11.17 | 310850 |
| 2026-05-11 | 9.84 | $11.12 | 1.2M |
| 2026-05-08 | 9.70 | $11.37 | 1.1M |
| 2026-05-07 | 9.53 | $11.91 | 930000 |
| 2026-05-06 | 9.28 | $12.22 | 1.3M |
| 2026-05-05 | 8.97 | $11.45 | 1.8M |
| 2026-05-04 | 8.70 | $9.69 | 819804 |
| 2026-05-01 | 8.60 | $8.91 | 1.8M |
| 2026-04-30 | 8.57 | $8.88 | 1.0M |
| 2026-04-29 | 8.54 | $8.78 | 1.2M |
| 2026-04-28 | 8.51 | $9.26 | 2.7M |
| 2026-04-27 | 8.43 | $9.50 | 433745 |
| 2026-04-24 | 8.32 | $9.14 | 260950 |
| 2026-04-23 | 8.23 | $9.02 | 488016 |
| 2026-04-22 | 8.15 | $9.30 | 1.5M |
| 2026-04-21 | 8.03 | $9.37 | 809837 |
| 2026-04-20 | 7.89 | $8.97 | 598200 |
| 2026-04-17 | 7.77 | $9.16 | 450921 |
| 2026-04-16 | 7.63 | $8.82 | 378176 |
| 2026-04-15 | 7.50 | $8.65 | 830200 |
| 2026-04-14 | 7.38 | $8.85 | 433781 |
| 2026-04-13 | 7.23 | $8.63 | 437114 |
| 2026-04-10 | 7.08 | $8.41 | 828039 |
| 2026-04-09 | 6.94 | $8.05 | 572400 |
| 2026-04-08 | 6.82 | $7.10 | 363900 |
| 2026-04-07 | 6.79 | $6.87 | 424641 |
| 2026-04-06 | 6.78 | $6.74 | 320100 |
| 2026-04-02 | 6.79 | $6.56 | 441295 |
| 2026-04-01 | 6.81 | $6.95 | 768909 |
| 2026-03-31 | 6.80 | $6.85 | 289500 |
| 2026-03-30 | 6.79 | $6.54 | 307447 |
| 2026-03-27 | 6.82 | $7.02 | 401600 |
| 2026-03-26 | 6.80 | $7.11 | 413652 |
| 2026-03-25 | 6.76 | $6.98 | 547800 |
| 2026-03-24 | 6.74 | $6.68 | 516426 |
| 2026-03-23 | 6.75 | $6.54 | 512639 |
| 2026-03-20 | 6.77 | $6.11 | 565000 |
| 2026-03-19 | 6.84 | $6.98 | 668900 |
| 2026-03-18 | 6.82 | $7.12 | 484800 |
| 2026-03-17 | 6.79 | $7.12 | 271700 |
| 2026-03-16 | 6.76 | $7.13 | 383700 |
| 2026-03-13 | 6.72 | $7.03 | 446011 |
| 2026-03-12 | 6.69 | $7.26 | 401200 |
| 2026-03-11 | 6.63 | $7.33 | 657730 |
| 2026-03-10 | 6.55 | $7.33 | 705035 |
| 2026-03-09 | 6.47 | $7.25 | 537306 |
| 2026-03-06 | 6.39 | $7.18 | 491605 |
| 2026-03-05 | 6.30 | $7.39 | 763040 |
| 2026-03-04 | 6.19 | $7.28 | 526800 |
| 2026-03-03 | 6.07 | $7.09 | 593150 |
| 2026-03-02 | 5.97 | $7.07 | 696700 |
| 2026-02-27 | 5.85 | $7.15 | 582313 |
| 2026-02-26 | 5.72 | $7.38 | 933935 |
| 2026-02-25 | 5.54 | $7.09 | 1.9M |
| 2026-02-24 | 5.38 | $6.36 | 567808 |
| 2026-02-23 | 5.27 | $5.83 | 416300 |
| 2026-02-20 | 5.21 | $5.63 | 700969 |
| 2026-02-19 | 5.17 | $5.64 | 336400 |
| 2026-02-18 | 5.12 | $5.50 | 347832 |
| 2026-02-17 | 5.08 | $5.61 | 610902 |
| 2026-02-13 | 5.03 | $5.67 | 1.1M |
| 2026-02-12 | 4.96 | $5.27 | 351076 |
| 2026-02-11 | 4.93 | $5.56 | 339313 |
| 2026-02-10 | 4.86 | $5.50 | 542810 |
| 2026-02-09 | 4.79 | $5.77 | 702684 |
| 2026-02-06 | 4.69 | $5.44 | 893697 |
| 2026-02-05 | 4.61 | $4.65 | 362709 |
| 2026-02-04 | 4.60 | $5.05 | 900711 |
| 2026-02-03 | 4.56 | $5.15 | 307507 |
| 2026-02-02 | 4.49 | $4.73 | 170239 |
| 2026-01-30 | 4.47 | $4.47 | 469405 |
| 2026-01-29 | 4.47 | $4.78 | 537900 |
| 2026-01-28 | 4.44 | $5.16 | 631603 |
| 2026-01-27 | 4.36 | $5.12 | 613398 |
| 2026-01-26 | 4.28 | $4.77 | 774043 |
| 2026-01-23 | 4.23 | $5.02 | 619316 |
| 2026-01-22 | 4.15 | $4.91 | 1.4M |
| 2026-01-21 | 4.07 | $4.29 | 427800 |
| 2026-01-20 | 4.04 | $4.32 | 471979 |
| 2026-01-16 | 4.01 | $4.22 | 693907 |
| 2026-01-15 | 3.99 | $3.77 | 625003 |
| 2026-01-14 | 4.01 | $3.96 | 555590 |
| 2026-01-13 | 4.02 | $4.13 | 665239 |
| 2026-01-12 | 4.01 | $4.70 | 1.2M |
| 2026-01-09 | 3.94 | $5.03 | 1.4M |
| 2026-01-08 | 3.82 | $4.58 | 1.4M |
| 2026-01-07 | 3.74 | $4.20 | 634200 |
| 2026-01-06 | 3.69 | $3.81 | 495099 |
| 2026-01-05 | 3.68 | $3.54 | 714858 |
| 2026-01-02 | 3.70 | $3.75 | 1.1M |
| 2025-12-31 | 3.69 | $4.00 | 636000 |
| 2025-12-30 | 3.66 | $4.03 | 1.1M |
| 2025-12-29 | 3.62 | $4.44 | 619700 |
| 2025-12-26 | 3.53 | $4.93 | 774642 |
| 2025-12-24 | 3.38 | $4.85 | 323001 |
| 2025-12-23 | 3.23 | $4.60 | 1.2M |
| 2025-12-22 | 3.09 | $4.90 | 1.7M |
| 2025-12-19 | 2.89 | $4.28 | 1.4M |
| 2025-12-18 | 2.75 | $4.38 | 1.4M |
| 2025-12-17 | 2.58 | $4.25 | 3.2M |
| 2025-12-16 | 2.40 | $4.62 | 5.8M |
| 2025-12-15 | 2.17 | $3.81 | 22.5M |
| 2025-12-12 | 1.99 | $3.00 | 8.4M |
| 2025-12-11 | 1.89 | $2.30 | 1.2M |
| 2025-12-10 | 1.84 | $2.08 | 850502 |
| 2025-12-09 | 1.82 | $1.90 | 577366 |
| 2025-12-08 | 1.81 | $1.81 | 489630 |
| 2025-12-05 | 1.81 | $1.72 | 190200 |
| 2025-12-04 | 1.82 | $1.73 | 257600 |
| 2025-12-03 | 1.83 | $1.74 | 320100 |
| 2025-12-02 | 1.84 | $1.64 | 349009 |
| 2025-12-01 | 1.86 | $1.79 | 304282 |
| 2025-11-28 | 1.87 | $1.89 | 176100 |
| 2025-11-26 | 1.87 | $1.84 | 397700 |
| 2025-11-25 | 1.87 | $1.80 | 297604 |
| 2025-11-24 | 1.88 | $1.76 | 296148 |
| 2025-11-21 | 1.89 | $1.70 | 278526 |
| 2025-11-20 | 1.91 | $1.73 | 532636 |
| 2025-11-19 | 1.93 | $1.84 | 228226 |
| 2025-11-18 | 1.94 | $1.91 | 406660 |
| 2025-11-17 | 1.94 | $1.88 | 402500 |
| 2025-11-14 | 1.95 | $1.90 | 389000 |
| 2025-11-13 | 1.95 | $1.87 | 411219 |
| 2025-11-12 | 1.96 | $1.92 | 197200 |
| 2025-11-11 | 1.96 | $1.90 | 396100 |
| 2025-11-10 | 1.97 | $1.80 | 315500 |
| 2025-11-07 | 1.99 | $1.83 | 511528 |
| 2025-11-06 | 2.00 | $1.95 | 468100 |
| 2025-11-05 | 2.01 | $1.92 | 350700 |
| 2025-11-04 | 2.02 | $1.88 | 488500 |
| 2025-11-03 | 2.03 | $2.00 | 623900 |
| 2025-10-31 | 2.04 | $2.05 | 383900 |
| 2025-10-30 | 2.04 | $1.99 | 731100 |
| 2025-10-29 | 2.04 | $2.08 | 841200 |
| 2025-10-28 | 2.04 | $2.08 | 493500 |
| 2025-10-27 | 2.03 | $2.10 | 530100 |
| 2025-10-24 | 2.02 | $1.99 | 495600 |
| 2025-10-23 | 2.03 | $1.99 | 338000 |
| 2025-10-22 | 2.03 | $2.06 | 915300 |
| 2025-10-21 | 2.03 | $2.26 | 1.3M |
| 2025-10-20 | 2.00 | $2.32 | 1.6M |
| 2025-10-17 | 1.97 | $1.93 | 659100 |
| 2025-10-16 | 1.97 | $1.95 | 4.4M |
| 2025-10-15 | 1.98 | $1.94 | 644000 |
| 2025-10-14 | 1.98 | $1.88 | 1.6M |
| 2025-10-13 | 1.99 | $2.00 | 600200 |
| 2025-10-10 | 1.99 | $1.80 | 550700 |
| 2025-10-09 | 2.01 | $1.89 | 788900 |
| 2025-10-08 | 2.02 | $1.80 | 597100 |
| 2025-10-07 | 2.05 | $1.65 | 1.6M |
| 2025-10-06 | 2.09 | $1.81 | 706000 |
| 2025-10-03 | 2.12 | $1.98 | 1.5M |
| 2025-10-02 | 2.13 | $2.04 | 380300 |
| 2025-10-01 | 2.14 | $1.97 | 346000 |
| 2025-09-30 | 2.16 | $2.01 | 391200 |
| 2025-09-29 | 2.18 | $1.99 | 433800 |
| 2025-09-26 | 2.20 | $2.13 | 351300 |
| 2025-09-25 | 2.20 | $2.10 | 337900 |
| 2025-09-24 | 2.21 | $2.19 | 190800 |
| 2025-09-23 | 2.22 | $2.25 | 283300 |
| 2025-09-22 | 2.21 | $2.32 | 529100 |
| 2025-09-19 | 2.20 | $2.31 | 834000 |
| 2025-09-18 | 2.19 | $2.24 | 382400 |
| 2025-09-17 | 2.18 | $2.12 | 567900 |
| 2025-09-16 | 2.19 | $2.01 | 422917 |
| 2025-09-15 | 2.21 | $2.04 | 665400 |
| 2025-09-12 | 2.23 | $2.25 | 404800 |
| 2025-09-11 | 2.22 | $2.40 | 230100 |
| 2025-09-10 | 2.21 | $2.38 | 259300 |
| 2025-09-09 | 2.19 | $2.38 | 254085 |
| 2025-09-08 | 2.17 | $2.47 | 677164 |
| 2025-09-05 | 2.14 | $2.39 | 646300 |
| 2025-09-04 | 2.11 | $2.33 | 396114 |
| 2025-09-03 | 2.09 | $2.44 | 640131 |
| 2025-09-02 | 2.05 | $2.23 | 323223 |
| 2025-08-29 | 2.03 | $2.23 | 288906 |
| 2025-08-28 | 2.01 | $2.30 | 244100 |
| 2025-08-27 | 1.98 | $2.29 | 620138 |
| 2025-08-26 | 1.94 | $2.33 | 702105 |
| 2025-08-25 | 1.90 | $2.48 | 1.0M |
| 2025-08-22 | 1.84 | $2.38 | 803900 |
| 2025-08-21 | 1.79 | $2.19 | 645800 |
| 2025-08-20 | 1.74 | $2.25 | 878700 |
| 2025-08-19 | 1.69 | $2.02 | 837446 |
| 2025-08-18 | 1.66 | $2.11 | 1.7M |
| 2025-08-15 | 1.61 | $1.90 | 1.2M |
| 2025-08-14 | 1.58 | $1.72 | 404400 |
| 2025-08-13 | 1.56 | $1.63 | 384840 |
| 2025-08-12 | 1.55 | $1.61 | 492154 |
| 2025-08-11 | 1.55 | $1.65 | 370703 |
| 2025-08-08 | 1.54 | $1.70 | 260942 |
| 2025-08-07 | 1.52 | $1.68 | 272200 |
| 2025-08-06 | 1.50 | $1.75 | 689237 |
| 2025-08-05 | 1.48 | $1.74 | 1.3M |
| 2025-08-04 | 1.45 | $1.70 | 4.7M |
| 2025-08-01 | 1.42 | $1.45 | 145775 |
| 2025-07-31 | 1.42 | $1.40 | 164006 |
| 2025-07-30 | 1.42 | $1.52 | 99489 |
| 2025-07-29 | 1.41 | $1.51 | 249534 |
| 2025-07-28 | 1.40 | $1.60 | 773700 |
| 2025-07-25 | 1.38 | $1.45 | 116300 |
| 2025-07-24 | 1.38 | $1.48 | 98000 |
| 2025-07-23 | 1.37 | $1.48 | 59600 |
| 2025-07-22 | 1.35 | $1.41 | 65000 |
| 2025-07-21 | 1.35 | $1.41 | 221300 |
| 2025-07-18 | 1.34 | $1.51 | 159200 |
| 2025-07-17 | 1.32 | $1.46 | 238236 |
| 2025-07-16 | 1.31 | $1.40 | 191000 |
| 2025-07-15 | 1.30 | $1.37 | 82472 |
| 2025-07-14 | 1.29 | $1.42 | 165418 |
| 2025-07-11 | 1.28 | $1.37 | 246300 |
| 2025-07-10 | 1.27 | $1.35 | 137741 |
| 2025-07-09 | 1.26 | $1.35 | 594315 |
| 2025-07-08 | 1.25 | $1.26 | 264200 |
| 2025-07-07 | 1.25 | $1.26 | 160347 |
| 2025-07-03 | 1.25 | $1.28 | 158800 |
| 2025-07-02 | 1.24 | $1.26 | 182228 |
| 2025-07-01 | 1.24 | $1.19 | 215669 |
| 2025-06-30 | 1.25 | $1.24 | 186214 |
| 2025-06-27 | 1.25 | $1.18 | 3.6M |
| 2025-06-26 | 1.26 | $1.26 | 184600 |
| 2025-06-25 | 1.26 | $1.30 | 220937 |
| 2025-06-24 | 1.25 | $1.29 | 417602 |
| 2025-06-23 | 1.25 | $1.20 | 252025 |
| 2025-06-20 | 1.25 | $1.21 | 189507 |
| 2025-06-18 | 1.26 | $1.23 | 283300 |
| 2025-06-17 | 1.26 | $1.20 | 190200 |
| 2025-06-16 | 1.27 | $1.27 | 162475 |
| 2025-06-13 | 1.27 | $1.26 | 168444 |
| 2025-06-12 | 1.27 | $1.28 | 135718 |
| 2025-06-11 | 1.27 | $1.26 | 204220 |
| 2025-06-10 | 1.27 | $1.37 | 160710 |
| 2025-06-09 | 1.26 | $1.34 | 252900 |
| 2025-06-06 | 1.25 | $1.39 | 1.0M |
| 2025-06-05 | 1.23 | $1.24 | 71800 |
| 2025-06-04 | 1.23 | $1.29 | 78540 |
| 2025-06-03 | 1.23 | $1.29 | 179303 |
| 2025-06-02 | 1.22 | $1.18 | 114022 |
| 2025-05-30 | 1.22 | $1.18 | 109509 |
| 2025-05-29 | 1.23 | $1.22 | 114913 |
| 2025-05-28 | 1.23 | $1.25 | 256510 |
| 2025-05-27 | 1.23 | $1.17 | 103210 |
| 2025-05-23 | 1.23 | $1.18 | 178602 |
| 2025-05-22 | 1.24 | $1.20 | 135143 |
| 2025-05-21 | 1.24 | $1.21 | 126935 |
| 2025-05-20 | 1.24 | $1.24 | 87916 |
| 2025-05-19 | 1.25 | $1.27 | 88200 |
| 2025-05-16 | 1.24 | $1.29 | 185100 |
| 2025-05-15 | 1.24 | $1.20 | 107000 |
| 2025-05-14 | 1.24 | $1.17 | 132400 |
| 2025-05-13 | 1.25 | $1.27 | 71900 |
| 2025-05-12 | 1.25 | $1.24 | 122830 |
| 2025-05-09 | 1.25 | $1.19 | 100600 |
| 2025-05-08 | 1.25 | $1.19 | 72334 |
| 2025-05-07 | 1.26 | $1.21 | 588809 |
| 2025-05-06 | 1.27 | $1.20 | 109792 |
| 2025-05-05 | 1.27 | $1.25 | 124938 |
| 2025-05-02 | 1.28 | $1.27 | 91300 |
| 2025-05-01 | 1.28 | $1.26 | 77872 |
| 2025-04-30 | 1.28 | $1.34 | 184900 |
| 2025-04-29 | 1.27 | $1.26 | 57400 |
| 2025-04-28 | 1.27 | $1.23 | 58022 |
| 2025-04-25 | 1.28 | $1.27 | 249894 |
| 2025-04-24 | 1.28 | $1.30 | 110100 |
| 2025-04-23 | 1.27 | $1.34 | 107749 |
| 2025-04-22 | 1.27 | $1.28 | 77526 |
| 2025-04-21 | 1.27 | $1.23 | 61300 |
| 2025-04-17 | 1.27 | $1.26 | 80100 |
| 2025-04-16 | 1.27 | $1.26 | 99315 |
| 2025-04-15 | 1.27 | $1.36 | 77792 |
| 2025-04-14 | 1.26 | $1.31 | 110900 |
| 2025-04-11 | 1.26 | $1.28 | 149300 |
| 2025-04-10 | 1.26 | $1.16 | 157300 |
| 2025-04-09 | 1.27 | $1.21 | 317756 |
| 2025-04-08 | 1.27 | $1.13 | 117349 |
| 2025-04-07 | 1.29 | $1.26 | 256400 |
| 2025-04-04 | 1.29 | $1.17 | 565406 |
| 2025-04-03 | 1.30 | $1.15 | 178602 |
| 2025-04-02 | 1.32 | $1.21 | 118100 |
| 2025-04-01 | 1.33 | $1.20 | 273400 |
| 2025-03-31 | 1.34 | $1.22 | 83100 |
| 2025-03-28 | 1.35 | $1.28 | 115300 |
| 2025-03-27 | 1.36 | $1.27 | 70325 |
| 2025-03-26 | 1.37 | $1.30 | 229044 |
| 2025-03-25 | 1.38 | $1.30 | 104700 |
| 2025-03-24 | 1.39 | $1.32 | 97400 |
| 2025-03-21 | 1.40 | $1.30 | 213407 |
| 2025-03-20 | 1.41 | $1.28 | 149040 |
| 2025-03-19 | 1.42 | $1.35 | 97900 |
| 2025-03-18 | 1.43 | $1.32 | 93922 |
| 2025-03-17 | 1.44 | $1.40 | 134300 |
| 2025-03-14 | 1.44 | $1.35 | 120400 |
| 2025-03-13 | 1.45 | $1.33 | 360900 |
| 2025-03-12 | 1.46 | $1.25 | 215632 |
| 2025-03-11 | 1.49 | $1.30 | 470816 |
| 2025-03-10 | 1.51 | $1.41 | 192700 |
| 2025-03-07 | 1.52 | $1.47 | 132623 |
| 2025-03-06 | 1.52 | $1.47 | 114119 |
| 2025-03-05 | 1.53 | $1.41 | 180900 |
| 2025-03-04 | 1.54 | $1.38 | 313995 |
| 2025-03-03 | 1.56 | $1.35 | 269200 |
| 2025-02-28 | 1.58 | $1.45 | 259831 |
| 2025-02-27 | 1.59 | $1.39 | 145600 |
| 2025-02-26 | 1.61 | $1.48 | 2.0M |
| 2025-02-25 | 1.62 | $1.39 | 191840 |
| 2025-02-24 | 1.65 | $1.42 | 342122 |
| 2025-02-21 | 1.67 | $1.47 | 461300 |
| 2025-02-20 | 1.69 | $1.44 | 154502 |
| 2025-02-19 | 1.72 | $1.42 | 234100 |
| 2025-02-18 | 1.75 | $1.53 | 297218 |
| 2025-02-14 | 1.78 | $1.52 | 408100 |
| 2025-02-13 | 1.80 | $1.59 | 748820 |
| 2025-02-12 | 1.83 | $1.51 | 487000 |
| 2025-02-11 | 1.86 | $1.55 | 338827 |
| 2025-02-10 | 1.89 | $1.58 | 396100 |
| 2025-02-07 | 1.93 | $1.68 | 418100 |
| 2025-02-06 | 1.95 | $1.75 | 226603 |
| 2025-02-05 | 1.97 | $1.90 | 147400 |
| 2025-02-04 | 1.98 | $1.87 | 242814 |
| 2025-02-03 | 1.99 | $1.99 | 169826 |
| 2025-01-31 | 1.99 | $1.90 | 122322 |
| 2025-01-30 | 2.00 | $1.93 | 92000 |
| 2025-01-29 | 2.01 | $1.93 | 169000 |
| 2025-01-28 | 2.02 | $1.91 | 502724 |
| 2025-01-27 | 2.03 | $1.93 | 469100 |
| 2025-01-24 | 2.04 | $1.81 | 546514 |
| 2025-01-23 | 2.06 | $1.82 | 160611 |
| 2025-01-22 | 2.09 | $1.87 | 260600 |
| 2025-01-21 | 2.11 | $1.88 | 184806 |
| 2025-01-17 | 2.14 | $1.95 | 141900 |
| 2025-01-16 | 2.16 | $2.01 | 162000 |
| 2025-01-15 | 2.17 | $2.00 | 500000 |
| 2025-01-14 | 2.19 | $1.87 | 3.3M |
| 2025-01-13 | 2.22 | $1.92 | 341900 |
| 2025-01-10 | 2.26 | $2.00 | 1.7M |
| 2025-01-08 | 2.28 | $1.87 | 129500 |
| 2025-01-07 | 2.33 | $2.09 | 164809 |
| 2025-01-06 | 2.35 | $2.30 | 308019 |
| 2025-01-03 | 2.36 | $2.25 | 365432 |
| 2025-01-02 | 2.37 | $2.07 | 630700 |
| 2024-12-31 | 2.40 | $1.80 | 412200 |
| 2024-12-30 | 2.46 | $1.85 | 370830 |
| 2024-12-27 | 2.53 | $2.10 | 508803 |
| 2024-12-26 | 2.57 | $2.27 | 851300 |
| 2024-12-24 | 2.60 | $1.98 | 402535 |
| 2024-12-23 | 2.67 | $1.92 | 801500 |
| 2024-12-20 | 2.75 | $1.95 | 1.5M |
| 2024-12-19 | 2.83 | $1.95 | 365130 |
| 2024-12-18 | 2.92 | $2.03 | 380800 |
| 2024-12-17 | 3.02 | $2.34 | 188200 |
| 2024-12-16 | 3.09 | $2.42 | 196142 |
| 2024-12-13 | 3.16 | $2.60 | 137300 |
| 2024-12-12 | 3.22 | $2.82 | 160748 |
| 2024-12-11 | 3.26 | $3.10 | 132100 |
| 2024-12-10 | 3.27 | $3.08 | 149934 |
| 2024-12-09 | 3.30 | $3.18 | 194332 |
| 2024-12-06 | 3.31 | $3.02 | 116916 |
| 2024-12-05 | 3.34 | $2.91 | 151800 |
| 2024-12-04 | 3.38 | $3.09 | 105400 |
| 2024-12-03 | 3.41 | $3.15 | 141145 |
| 2024-12-02 | 3.44 | $3.26 | 124800 |
| 2024-11-29 | 3.46 | $3.23 | 62928 |
| 2024-11-27 | 3.48 | $3.22 | 135419 |
| 2024-11-26 | 3.51 | $3.04 | 112706 |
| 2024-11-25 | 3.56 | $3.08 | 213644 |
| 2024-11-22 | 3.61 | $3.05 | 745337 |
| 2024-11-21 | 3.67 | $3.00 | 164600 |
| 2024-11-20 | 3.74 | $3.08 | 131000 |
| 2024-11-19 | 3.81 | $3.25 | 303805 |
| 2024-11-18 | 3.87 | $3.06 | 277900 |
| 2024-11-15 | 3.96 | $3.01 | 429116 |
| 2024-11-14 | 4.06 | $3.20 | 441800 |
| 2024-11-13 | 4.15 | $3.53 | 211041 |
| 2024-11-12 | 4.21 | $3.80 | 234720 |
| 2024-11-11 | 4.26 | $4.06 | 307700 |
| 2024-11-08 | 4.28 | $3.79 | 387900 |
| 2024-11-07 | 4.33 | $3.52 | 368673 |
| 2024-11-06 | 4.41 | $3.65 | 478286 |
| 2024-11-05 | 4.49 | $3.62 | 411529 |
| 2024-11-04 | 4.59 | $3.51 | 711200 |
| 2024-11-01 | 4.70 | $3.82 | 241322 |
| 2024-10-31 | 4.79 | $3.83 | 181516 |
| 2024-10-30 | 4.89 | $3.92 | 179619 |
| 2024-10-29 | 4.99 | $4.04 | 423611 |
| 2024-10-28 | 5.10 | $4.11 | 211594 |
| 2024-10-25 | 5.20 | $4.26 | 258734 |
| 2024-10-24 | 5.30 | $4.65 | 156800 |
| 2024-10-23 | 5.37 | $4.75 | 645219 |
| 2024-10-22 | 5.43 | $4.71 | 326764 |
| 2024-10-21 | 5.51 | $4.80 | 162348 |
| 2024-10-18 | 5.58 | $5.02 | 197913 |
| 2024-10-17 | 5.64 | $4.86 | 339842 |
| 2024-10-16 | 5.72 | $5.01 | 273200 |
| 2024-10-15 | 5.80 | $5.10 | 471840 |
| 2024-10-14 | 5.87 | $5.44 | 302300 |
| 2024-10-11 | 5.92 | $5.42 | 334722 |
| 2024-10-10 | 5.97 | $5.14 | 668300 |
| 2024-10-09 | 6.06 | $5.16 | 207242 |
| 2024-10-08 | 6.15 | $5.23 | 320700 |
| 2024-10-07 | 6.25 | $5.26 | 342022 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.23
2026-07-17
Close Price
$12.70
Vol: 1.4M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.21
Average
3.96
Maximum
13.28
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.23 | $12.70 | 1.4M |
| 2026-07-16 | 13.25 | $12.58 | 1.5M |
| 2026-07-15 | 13.28 | $13.87 | 974938 |
| 2026-07-14 | 13.18 | $13.24 | 816181 |
| 2026-07-13 | 13.12 | $13.21 | 1.2M |
| 2026-07-10 | 13.06 | $14.00 | 1.3M |
| 2026-07-09 | 12.90 | $13.82 | 1.3M |
| 2026-07-08 | 12.76 | $13.57 | 1.4M |
| 2026-07-07 | 12.62 | $13.42 | 1.5M |
| 2026-07-06 | 12.48 | $13.27 | 2.3M |
| 2026-07-02 | 12.34 | $12.90 | 1.2M |
| 2026-07-01 | 12.23 | $13.29 | 1.9M |
| 2026-06-30 | 12.07 | $13.04 | 1.6M |
| 2026-06-29 | 11.93 | $13.36 | 1.2M |
| 2026-06-26 | 11.75 | $13.08 | 6.3M |
| 2026-06-25 | 11.59 | $12.66 | 1.2M |
| 2026-06-24 | 11.46 | $12.75 | 1.6M |
| 2026-06-23 | 11.32 | $12.30 | 1.2M |
| 2026-06-22 | 11.21 | $12.18 | 1.4M |
| 2026-06-18 | 11.11 | $11.45 | 1.2M |
| 2026-06-17 | 11.08 | $11.34 | 906916 |
| 2026-06-16 | 11.04 | $10.71 | 864669 |
| 2026-06-15 | 11.07 | $11.49 | 1.2M |
| 2026-06-12 | 11.01 | $11.44 | 858993 |
| 2026-06-11 | 10.96 | $10.91 | 1.1M |
| 2026-06-10 | 10.96 | $10.80 | 587741 |
| 2026-06-09 | 10.98 | $11.14 | 3.7M |
| 2026-06-08 | 10.96 | $10.77 | 2.2M |
| 2026-06-05 | 10.98 | $10.55 | 985615 |
| 2026-06-04 | 11.03 | $10.91 | 1.2M |
| 2026-06-03 | 11.05 | $10.44 | 1.3M |
| 2026-06-02 | 11.12 | $11.20 | 1.4M |
| 2026-06-01 | 11.11 | $11.80 | 2.5M |
| 2026-05-29 | 11.03 | $10.96 | 605377 |
| 2026-05-28 | 11.02 | $11.34 | 929128 |
| 2026-05-27 | 10.96 | $11.96 | 1.0M |
| 2026-05-26 | 10.83 | $11.39 | 676541 |
| 2026-05-22 | 10.74 | $11.00 | 454796 |
| 2026-05-21 | 10.68 | $10.91 | 604109 |
| 2026-05-20 | 10.62 | $10.52 | 697415 |
| 2026-05-19 | 10.60 | $9.65 | 516112 |
| 2026-05-18 | 10.65 | $9.88 | 634700 |
| 2026-05-15 | 10.68 | $10.80 | 655307 |
| 2026-05-14 | 10.61 | $11.33 | 435836 |
| 2026-05-13 | 10.49 | $11.41 | 375352 |
| 2026-05-12 | 10.34 | $11.17 | 310850 |
| 2026-05-11 | 10.20 | $11.12 | 1.2M |
| 2026-05-08 | 10.05 | $11.37 | 1.1M |
| 2026-05-07 | 9.87 | $11.91 | 930000 |
| 2026-05-06 | 9.62 | $12.22 | 1.3M |
| 2026-05-05 | 9.31 | $11.45 | 1.8M |
| 2026-05-04 | 9.05 | $9.69 | 819804 |
| 2026-05-01 | 8.95 | $8.91 | 1.8M |
| 2026-04-30 | 8.91 | $8.88 | 1.0M |
| 2026-04-29 | 8.87 | $8.78 | 1.2M |
| 2026-04-28 | 8.82 | $9.26 | 2.7M |
| 2026-04-27 | 8.72 | $9.50 | 433745 |
| 2026-04-24 | 8.58 | $9.14 | 260950 |
| 2026-04-23 | 8.47 | $9.02 | 488016 |
| 2026-04-22 | 8.36 | $9.30 | 1.5M |
| 2026-04-21 | 8.20 | $9.37 | 809837 |
| 2026-04-20 | 8.03 | $8.97 | 598200 |
| 2026-04-17 | 7.89 | $9.16 | 450921 |
| 2026-04-16 | 7.71 | $8.82 | 378176 |
| 2026-04-15 | 7.56 | $8.65 | 830200 |
| 2026-04-14 | 7.42 | $8.85 | 433781 |
| 2026-04-13 | 7.25 | $8.63 | 437114 |
| 2026-04-10 | 7.09 | $8.41 | 828039 |
| 2026-04-09 | 6.95 | $8.05 | 572400 |
| 2026-04-08 | 6.84 | $7.10 | 363900 |
| 2026-04-07 | 6.83 | $6.87 | 424641 |
| 2026-04-06 | 6.83 | $6.74 | 320100 |
| 2026-04-02 | 6.85 | $6.56 | 441295 |
| 2026-04-01 | 6.89 | $6.95 | 768909 |
| 2026-03-31 | 6.90 | $6.85 | 289500 |
| 2026-03-30 | 6.92 | $6.54 | 307447 |
| 2026-03-27 | 6.97 | $7.02 | 401600 |
| 2026-03-26 | 6.97 | $7.11 | 413652 |
| 2026-03-25 | 6.97 | $6.98 | 547800 |
| 2026-03-24 | 6.97 | $6.68 | 516426 |
| 2026-03-23 | 7.01 | $6.54 | 512639 |
| 2026-03-20 | 7.06 | $6.11 | 565000 |
| 2026-03-19 | 7.14 | $6.98 | 668900 |
| 2026-03-18 | 7.14 | $7.12 | 484800 |
| 2026-03-17 | 7.11 | $7.12 | 271700 |
| 2026-03-16 | 7.08 | $7.13 | 383700 |
| 2026-03-13 | 7.04 | $7.03 | 446011 |
| 2026-03-12 | 7.00 | $7.26 | 401200 |
| 2026-03-11 | 6.93 | $7.33 | 657730 |
| 2026-03-10 | 6.84 | $7.33 | 705035 |
| 2026-03-09 | 6.75 | $7.25 | 537306 |
| 2026-03-06 | 6.66 | $7.18 | 491605 |
| 2026-03-05 | 6.56 | $7.39 | 763040 |
| 2026-03-04 | 6.43 | $7.28 | 526800 |
| 2026-03-03 | 6.30 | $7.09 | 593150 |
| 2026-03-02 | 6.18 | $7.07 | 696700 |
| 2026-02-27 | 6.05 | $7.15 | 582313 |
| 2026-02-26 | 5.89 | $7.38 | 933935 |
| 2026-02-25 | 5.71 | $7.09 | 1.9M |
| 2026-02-24 | 5.54 | $6.36 | 567808 |
| 2026-02-23 | 5.44 | $5.83 | 416300 |
| 2026-02-20 | 5.38 | $5.63 | 700969 |
| 2026-02-19 | 5.34 | $5.64 | 336400 |
| 2026-02-18 | 5.29 | $5.50 | 347832 |
| 2026-02-17 | 5.25 | $5.61 | 610902 |
| 2026-02-13 | 5.19 | $5.67 | 1.1M |
| 2026-02-12 | 5.11 | $5.27 | 351076 |
| 2026-02-11 | 5.07 | $5.56 | 339313 |
| 2026-02-10 | 5.00 | $5.50 | 542810 |
| 2026-02-09 | 4.92 | $5.77 | 702684 |
| 2026-02-06 | 4.82 | $5.44 | 893697 |
| 2026-02-05 | 4.74 | $4.65 | 362709 |
| 2026-02-04 | 4.74 | $5.05 | 900711 |
| 2026-02-03 | 4.69 | $5.15 | 307507 |
| 2026-02-02 | 4.63 | $4.73 | 170239 |
| 2026-01-30 | 4.60 | $4.47 | 469405 |
| 2026-01-29 | 4.59 | $4.78 | 537900 |
| 2026-01-28 | 4.55 | $5.16 | 631603 |
| 2026-01-27 | 4.47 | $5.12 | 613398 |
| 2026-01-26 | 4.40 | $4.77 | 774043 |
| 2026-01-23 | 4.36 | $5.02 | 619316 |
| 2026-01-22 | 4.29 | $4.91 | 1.4M |
| 2026-01-21 | 4.23 | $4.29 | 427800 |
| 2026-01-20 | 4.23 | $4.32 | 471979 |
| 2026-01-16 | 4.23 | $4.22 | 693907 |
| 2026-01-15 | 4.24 | $3.77 | 625003 |
| 2026-01-14 | 4.29 | $3.96 | 555590 |
| 2026-01-13 | 4.33 | $4.13 | 665239 |
| 2026-01-12 | 4.34 | $4.70 | 1.2M |
| 2026-01-09 | 4.29 | $5.03 | 1.4M |
| 2026-01-08 | 4.20 | $4.58 | 1.4M |
| 2026-01-07 | 4.13 | $4.20 | 634200 |
| 2026-01-06 | 4.09 | $3.81 | 495099 |
| 2026-01-05 | 4.07 | $3.54 | 714858 |
| 2026-01-02 | 4.08 | $3.75 | 1.1M |
| 2025-12-31 | 4.05 | $4.00 | 636000 |
| 2025-12-30 | 3.99 | $4.03 | 1.1M |
| 2025-12-29 | 3.91 | $4.44 | 619700 |
| 2025-12-26 | 3.79 | $4.93 | 774642 |
| 2025-12-24 | 3.60 | $4.85 | 323001 |
| 2025-12-23 | 3.40 | $4.60 | 1.2M |
| 2025-12-22 | 3.22 | $4.90 | 1.7M |
| 2025-12-19 | 2.99 | $4.28 | 1.4M |
| 2025-12-18 | 2.81 | $4.38 | 1.4M |
| 2025-12-17 | 2.61 | $4.25 | 3.2M |
| 2025-12-16 | 2.40 | $4.62 | 5.8M |
| 2025-12-15 | 2.15 | $3.81 | 22.5M |
| 2025-12-12 | 1.97 | $3.00 | 8.4M |
| 2025-12-11 | 1.86 | $2.30 | 1.2M |
| 2025-12-10 | 1.82 | $2.08 | 850502 |
| 2025-12-09 | 1.79 | $1.90 | 577366 |
| 2025-12-08 | 1.78 | $1.81 | 489630 |
| 2025-12-05 | 1.78 | $1.72 | 190200 |
| 2025-12-04 | 1.79 | $1.73 | 257600 |
| 2025-12-03 | 1.80 | $1.74 | 320100 |
| 2025-12-02 | 1.81 | $1.64 | 349009 |
| 2025-12-01 | 1.83 | $1.79 | 304282 |
| 2025-11-28 | 1.84 | $1.89 | 176100 |
| 2025-11-26 | 1.84 | $1.84 | 397700 |
| 2025-11-25 | 1.84 | $1.80 | 297604 |
| 2025-11-24 | 1.85 | $1.76 | 296148 |
| 2025-11-21 | 1.87 | $1.70 | 278526 |
| 2025-11-20 | 1.89 | $1.73 | 532636 |
| 2025-11-19 | 1.91 | $1.84 | 228226 |
| 2025-11-18 | 1.92 | $1.91 | 406660 |
| 2025-11-17 | 1.93 | $1.88 | 402500 |
| 2025-11-14 | 1.94 | $1.90 | 389000 |
| 2025-11-13 | 1.95 | $1.87 | 411219 |
| 2025-11-12 | 1.96 | $1.92 | 197200 |
| 2025-11-11 | 1.97 | $1.90 | 396100 |
| 2025-11-10 | 1.98 | $1.80 | 315500 |
| 2025-11-07 | 2.00 | $1.83 | 511528 |
| 2025-11-06 | 2.01 | $1.95 | 468100 |
| 2025-11-05 | 2.02 | $1.92 | 350700 |
| 2025-11-04 | 2.02 | $1.88 | 488500 |
| 2025-11-03 | 2.04 | $2.00 | 623900 |
| 2025-10-31 | 2.03 | $2.05 | 383900 |
| 2025-10-30 | 2.03 | $1.99 | 731100 |
| 2025-10-29 | 2.02 | $2.08 | 841200 |
| 2025-10-28 | 2.01 | $2.08 | 493500 |
| 2025-10-27 | 2.00 | $2.10 | 530100 |
| 2025-10-24 | 1.99 | $1.99 | 495600 |
| 2025-10-23 | 1.99 | $1.99 | 338000 |
| 2025-10-22 | 1.99 | $2.06 | 915300 |
| 2025-10-21 | 1.98 | $2.26 | 1.3M |
| 2025-10-20 | 1.95 | $2.32 | 1.6M |
| 2025-10-17 | 1.92 | $1.93 | 659100 |
| 2025-10-16 | 1.93 | $1.95 | 4.4M |
| 2025-10-15 | 1.93 | $1.94 | 644000 |
| 2025-10-14 | 1.94 | $1.88 | 1.6M |
| 2025-10-13 | 1.96 | $2.00 | 600200 |
| 2025-10-10 | 1.96 | $1.80 | 550700 |
| 2025-10-09 | 1.98 | $1.89 | 788900 |
| 2025-10-08 | 2.00 | $1.80 | 597100 |
| 2025-10-07 | 2.03 | $1.65 | 1.6M |
| 2025-10-06 | 2.08 | $1.81 | 706000 |
| 2025-10-03 | 2.11 | $1.98 | 1.5M |
| 2025-10-02 | 2.13 | $2.04 | 380300 |
| 2025-10-01 | 2.15 | $1.97 | 346000 |
| 2025-09-30 | 2.18 | $2.01 | 391200 |
| 2025-09-29 | 2.20 | $1.99 | 433800 |
| 2025-09-26 | 2.23 | $2.13 | 351300 |
| 2025-09-25 | 2.24 | $2.10 | 337900 |
| 2025-09-24 | 2.26 | $2.19 | 190800 |
| 2025-09-23 | 2.26 | $2.25 | 283300 |
| 2025-09-22 | 2.27 | $2.32 | 529100 |
| 2025-09-19 | 2.27 | $2.31 | 834000 |
| 2025-09-18 | 2.27 | $2.24 | 382400 |
| 2025-09-17 | 2.27 | $2.12 | 567900 |
| 2025-09-16 | 2.29 | $2.01 | 422917 |
| 2025-09-15 | 2.31 | $2.04 | 665400 |
| 2025-09-12 | 2.34 | $2.25 | 404800 |
| 2025-09-11 | 2.34 | $2.40 | 230100 |
| 2025-09-10 | 2.32 | $2.38 | 259300 |
| 2025-09-09 | 2.30 | $2.38 | 254085 |
| 2025-09-08 | 2.28 | $2.47 | 677164 |
| 2025-09-05 | 2.25 | $2.39 | 646300 |
| 2025-09-04 | 2.22 | $2.33 | 396114 |
| 2025-09-03 | 2.19 | $2.44 | 640131 |
| 2025-09-02 | 2.15 | $2.23 | 323223 |
| 2025-08-29 | 2.12 | $2.23 | 288906 |
| 2025-08-28 | 2.10 | $2.30 | 244100 |
| 2025-08-27 | 2.06 | $2.29 | 620138 |
| 2025-08-26 | 2.02 | $2.33 | 702105 |
| 2025-08-25 | 1.97 | $2.48 | 1.0M |
| 2025-08-22 | 1.90 | $2.38 | 803900 |
| 2025-08-21 | 1.84 | $2.19 | 645800 |
| 2025-08-20 | 1.79 | $2.25 | 878700 |
| 2025-08-19 | 1.74 | $2.02 | 837446 |
| 2025-08-18 | 1.70 | $2.11 | 1.7M |
| 2025-08-15 | 1.65 | $1.90 | 1.2M |
| 2025-08-14 | 1.62 | $1.72 | 404400 |
| 2025-08-13 | 1.60 | $1.63 | 384840 |
| 2025-08-12 | 1.59 | $1.61 | 492154 |
| 2025-08-11 | 1.59 | $1.65 | 370703 |
| 2025-08-08 | 1.58 | $1.70 | 260942 |
| 2025-08-07 | 1.56 | $1.68 | 272200 |
| 2025-08-06 | 1.54 | $1.75 | 689237 |
| 2025-08-05 | 1.51 | $1.74 | 1.3M |
| 2025-08-04 | 1.48 | $1.70 | 4.7M |
| 2025-08-01 | 1.46 | $1.45 | 145775 |
| 2025-07-31 | 1.45 | $1.40 | 164006 |
| 2025-07-30 | 1.45 | $1.52 | 99489 |
| 2025-07-29 | 1.44 | $1.51 | 249534 |
| 2025-07-28 | 1.43 | $1.60 | 773700 |
| 2025-07-25 | 1.41 | $1.45 | 116300 |
| 2025-07-24 | 1.40 | $1.48 | 98000 |
| 2025-07-23 | 1.38 | $1.48 | 59600 |
| 2025-07-22 | 1.37 | $1.41 | 65000 |
| 2025-07-21 | 1.36 | $1.41 | 221300 |
| 2025-07-18 | 1.35 | $1.51 | 159200 |
| 2025-07-17 | 1.33 | $1.46 | 238236 |
| 2025-07-16 | 1.31 | $1.40 | 191000 |
| 2025-07-15 | 1.30 | $1.37 | 82472 |
| 2025-07-14 | 1.29 | $1.42 | 165418 |
| 2025-07-11 | 1.28 | $1.37 | 246300 |
| 2025-07-10 | 1.27 | $1.35 | 137741 |
| 2025-07-09 | 1.26 | $1.35 | 594315 |
| 2025-07-08 | 1.25 | $1.26 | 264200 |
| 2025-07-07 | 1.25 | $1.26 | 160347 |
| 2025-07-03 | 1.25 | $1.28 | 158800 |
| 2025-07-02 | 1.25 | $1.26 | 182228 |
| 2025-07-01 | 1.25 | $1.19 | 215669 |
| 2025-06-30 | 1.25 | $1.24 | 186214 |
| 2025-06-27 | 1.26 | $1.18 | 3.6M |
| 2025-06-26 | 1.26 | $1.26 | 184600 |
| 2025-06-25 | 1.26 | $1.30 | 220937 |
| 2025-06-24 | 1.26 | $1.29 | 417602 |
| 2025-06-23 | 1.26 | $1.20 | 252025 |
| 2025-06-20 | 1.26 | $1.21 | 189507 |
| 2025-06-18 | 1.26 | $1.23 | 283300 |
| 2025-06-17 | 1.27 | $1.20 | 190200 |
| 2025-06-16 | 1.27 | $1.27 | 162475 |
| 2025-06-13 | 1.27 | $1.26 | 168444 |
| 2025-06-12 | 1.27 | $1.28 | 135718 |
| 2025-06-11 | 1.27 | $1.26 | 204220 |
| 2025-06-10 | 1.27 | $1.37 | 160710 |
| 2025-06-09 | 1.25 | $1.34 | 252900 |
| 2025-06-06 | 1.24 | $1.39 | 1.0M |
| 2025-06-05 | 1.23 | $1.24 | 71800 |
| 2025-06-04 | 1.23 | $1.29 | 78540 |
| 2025-06-03 | 1.22 | $1.29 | 179303 |
| 2025-06-02 | 1.21 | $1.18 | 114022 |
| 2025-05-30 | 1.22 | $1.18 | 109509 |
| 2025-05-29 | 1.22 | $1.22 | 114913 |
| 2025-05-28 | 1.22 | $1.25 | 256510 |
| 2025-05-27 | 1.22 | $1.17 | 103210 |
| 2025-05-23 | 1.22 | $1.18 | 178602 |
| 2025-05-22 | 1.23 | $1.20 | 135143 |
| 2025-05-21 | 1.23 | $1.21 | 126935 |
| 2025-05-20 | 1.24 | $1.24 | 87916 |
| 2025-05-19 | 1.24 | $1.27 | 88200 |
| 2025-05-16 | 1.24 | $1.29 | 185100 |
| 2025-05-15 | 1.23 | $1.20 | 107000 |
| 2025-05-14 | 1.24 | $1.17 | 132400 |
| 2025-05-13 | 1.25 | $1.27 | 71900 |
| 2025-05-12 | 1.25 | $1.24 | 122830 |
| 2025-05-09 | 1.25 | $1.19 | 100600 |
| 2025-05-08 | 1.26 | $1.19 | 72334 |
| 2025-05-07 | 1.26 | $1.21 | 588809 |
| 2025-05-06 | 1.27 | $1.20 | 109792 |
| 2025-05-05 | 1.27 | $1.25 | 124938 |
| 2025-05-02 | 1.27 | $1.27 | 91300 |
| 2025-05-01 | 1.27 | $1.26 | 77872 |
| 2025-04-30 | 1.27 | $1.34 | 184900 |
| 2025-04-29 | 1.26 | $1.26 | 57400 |
| 2025-04-28 | 1.26 | $1.23 | 58022 |
| 2025-04-25 | 1.26 | $1.27 | 249894 |
| 2025-04-24 | 1.26 | $1.30 | 110100 |
| 2025-04-23 | 1.25 | $1.34 | 107749 |
| 2025-04-22 | 1.24 | $1.28 | 77526 |
| 2025-04-21 | 1.24 | $1.23 | 61300 |
| 2025-04-17 | 1.24 | $1.26 | 80100 |
| 2025-04-16 | 1.24 | $1.26 | 99315 |
| 2025-04-15 | 1.24 | $1.36 | 77792 |
| 2025-04-14 | 1.23 | $1.31 | 110900 |
| 2025-04-11 | 1.23 | $1.28 | 149300 |
| 2025-04-10 | 1.22 | $1.16 | 157300 |
| 2025-04-09 | 1.23 | $1.21 | 317756 |
| 2025-04-08 | 1.24 | $1.13 | 117349 |
| 2025-04-07 | 1.25 | $1.26 | 256400 |
| 2025-04-04 | 1.26 | $1.17 | 565406 |
| 2025-04-03 | 1.27 | $1.15 | 178602 |
| 2025-04-02 | 1.28 | $1.21 | 118100 |
| 2025-04-01 | 1.30 | $1.20 | 273400 |
| 2025-03-31 | 1.31 | $1.22 | 83100 |
| 2025-03-28 | 1.32 | $1.28 | 115300 |
| 2025-03-27 | 1.33 | $1.27 | 70325 |
| 2025-03-26 | 1.33 | $1.30 | 229044 |
| 2025-03-25 | 1.34 | $1.30 | 104700 |
| 2025-03-24 | 1.35 | $1.32 | 97400 |
| 2025-03-21 | 1.35 | $1.30 | 213407 |
| 2025-03-20 | 1.36 | $1.28 | 149040 |
| 2025-03-19 | 1.37 | $1.35 | 97900 |
| 2025-03-18 | 1.38 | $1.32 | 93922 |
| 2025-03-17 | 1.38 | $1.40 | 134300 |
| 2025-03-14 | 1.39 | $1.35 | 120400 |
| 2025-03-13 | 1.39 | $1.33 | 360900 |
| 2025-03-12 | 1.40 | $1.25 | 215632 |
| 2025-03-11 | 1.42 | $1.30 | 470816 |
| 2025-03-10 | 1.44 | $1.41 | 192700 |
| 2025-03-07 | 1.44 | $1.47 | 132623 |
| 2025-03-06 | 1.44 | $1.47 | 114119 |
| 2025-03-05 | 1.45 | $1.41 | 180900 |
| 2025-03-04 | 1.46 | $1.38 | 313995 |
| 2025-03-03 | 1.48 | $1.35 | 269200 |
| 2025-02-28 | 1.50 | $1.45 | 259831 |
| 2025-02-27 | 1.52 | $1.39 | 145600 |
| 2025-02-26 | 1.54 | $1.48 | 2.0M |
| 2025-02-25 | 1.56 | $1.39 | 191840 |
| 2025-02-24 | 1.59 | $1.42 | 342122 |
| 2025-02-21 | 1.61 | $1.47 | 461300 |
| 2025-02-20 | 1.64 | $1.44 | 154502 |
| 2025-02-19 | 1.67 | $1.42 | 234100 |
| 2025-02-18 | 1.70 | $1.53 | 297218 |
| 2025-02-14 | 1.73 | $1.52 | 408100 |
| 2025-02-13 | 1.75 | $1.59 | 748820 |
| 2025-02-12 | 1.78 | $1.51 | 487000 |
| 2025-02-11 | 1.81 | $1.55 | 338827 |
| 2025-02-10 | 1.84 | $1.58 | 396100 |
| 2025-02-07 | 1.87 | $1.68 | 418100 |
| 2025-02-06 | 1.89 | $1.75 | 226603 |
| 2025-02-05 | 1.91 | $1.90 | 147400 |
| 2025-02-04 | 1.91 | $1.87 | 242814 |
| 2025-02-03 | 1.92 | $1.99 | 169826 |
| 2025-01-31 | 1.92 | $1.90 | 122322 |
| 2025-01-30 | 1.93 | $1.93 | 92000 |
| 2025-01-29 | 1.93 | $1.93 | 169000 |
| 2025-01-28 | 1.93 | $1.91 | 502724 |
| 2025-01-27 | 1.94 | $1.93 | 469100 |
| 2025-01-24 | 1.94 | $1.81 | 546514 |
| 2025-01-23 | 1.96 | $1.82 | 160611 |
| 2025-01-22 | 1.98 | $1.87 | 260600 |
| 2025-01-21 | 1.99 | $1.88 | 184806 |
| 2025-01-17 | 2.00 | $1.95 | 141900 |
| 2025-01-16 | 2.01 | $2.01 | 162000 |
| 2025-01-15 | 2.01 | $2.00 | 500000 |
| 2025-01-14 | 2.02 | $1.87 | 3.3M |
| 2025-01-13 | 2.05 | $1.92 | 341900 |
| 2025-01-10 | 2.07 | $2.00 | 1.7M |
| 2025-01-08 | 2.10 | $1.87 | 129500 |
| 2025-01-07 | 2.14 | $2.09 | 164809 |
| 2025-01-06 | 2.16 | $2.30 | 308019 |
| 2025-01-03 | 2.17 | $2.25 | 365432 |
| 2025-01-02 | 2.19 | $2.07 | 630700 |
| 2024-12-31 | 2.22 | $1.80 | 412200 |
| 2024-12-30 | 2.30 | $1.85 | 370830 |
| 2024-12-27 | 2.37 | $2.10 | 508803 |
| 2024-12-26 | 2.42 | $2.27 | 851300 |
| 2024-12-24 | 2.47 | $1.98 | 402535 |
| 2024-12-23 | 2.54 | $1.92 | 801500 |
| 2024-12-20 | 2.63 | $1.95 | 1.5M |
| 2024-12-19 | 2.72 | $1.95 | 365130 |
| 2024-12-18 | 2.81 | $2.03 | 380800 |
| 2024-12-17 | 2.90 | $2.34 | 188200 |
| 2024-12-16 | 2.97 | $2.42 | 196142 |
| 2024-12-13 | 3.03 | $2.60 | 137300 |
| 2024-12-12 | 3.08 | $2.82 | 160748 |
| 2024-12-11 | 3.11 | $3.10 | 132100 |
| 2024-12-10 | 3.11 | $3.08 | 149934 |
| 2024-12-09 | 3.12 | $3.18 | 194332 |
| 2024-12-06 | 3.13 | $3.02 | 116916 |
| 2024-12-05 | 3.15 | $2.91 | 151800 |
| 2024-12-04 | 3.19 | $3.09 | 105400 |
| 2024-12-03 | 3.21 | $3.15 | 141145 |
| 2024-12-02 | 3.23 | $3.26 | 124800 |
| 2024-11-29 | 3.24 | $3.23 | 62928 |
| 2024-11-27 | 3.26 | $3.22 | 135419 |
| 2024-11-26 | 3.28 | $3.04 | 112706 |
| 2024-11-25 | 3.32 | $3.08 | 213644 |
| 2024-11-22 | 3.37 | $3.05 | 745337 |
| 2024-11-21 | 3.42 | $3.00 | 164600 |
| 2024-11-20 | 3.49 | $3.08 | 131000 |
| 2024-11-19 | 3.55 | $3.25 | 303805 |
| 2024-11-18 | 3.61 | $3.06 | 277900 |
| 2024-11-15 | 3.69 | $3.01 | 429116 |
| 2024-11-14 | 3.79 | $3.20 | 441800 |
| 2024-11-13 | 3.87 | $3.53 | 211041 |
| 2024-11-12 | 3.94 | $3.80 | 234720 |
| 2024-11-11 | 3.98 | $4.06 | 307700 |
| 2024-11-08 | 4.01 | $3.79 | 387900 |
| 2024-11-07 | 4.06 | $3.52 | 368673 |
| 2024-11-06 | 4.16 | $3.65 | 478286 |
| 2024-11-05 | 4.24 | $3.62 | 411529 |
| 2024-11-04 | 4.34 | $3.51 | 711200 |
| 2024-11-01 | 4.45 | $3.82 | 241322 |
| 2024-10-31 | 4.55 | $3.83 | 181516 |
| 2024-10-30 | 4.65 | $3.92 | 179619 |
| 2024-10-29 | 4.74 | $4.04 | 423611 |
| 2024-10-28 | 4.83 | $4.11 | 211594 |
| 2024-10-25 | 4.92 | $4.26 | 258734 |
| 2024-10-24 | 4.99 | $4.65 | 156800 |
| 2024-10-23 | 5.03 | $4.75 | 645219 |
| 2024-10-22 | 5.07 | $4.71 | 326764 |
| 2024-10-21 | 5.11 | $4.80 | 162348 |
| 2024-10-18 | 5.17 | $5.02 | 197913 |
| 2024-10-17 | 5.21 | $4.86 | 339842 |
| 2024-10-16 | 5.29 | $5.01 | 273200 |
| 2024-10-15 | 5.37 | $5.10 | 471840 |
| 2024-10-14 | 5.45 | $5.44 | 302300 |
| 2024-10-11 | 5.52 | $5.42 | 334722 |
| 2024-10-10 | 5.60 | $5.14 | 668300 |
| 2024-10-09 | 5.72 | $5.16 | 207242 |
| 2024-10-08 | 5.85 | $5.23 | 320700 |
| 2024-10-07 | 5.99 | $5.26 | 342022 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.55
2026-07-17
Close Price
$12.70
Vol: 1.4M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.15
Average
4.03
Maximum
13.80
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.55 | $12.70 | 1.4M |
| 2026-07-16 | 13.65 | $12.58 | 1.5M |
| 2026-07-15 | 13.80 | $13.87 | 974938 |
| 2026-07-14 | 13.69 | $13.24 | 816181 |
| 2026-07-13 | 13.70 | $13.21 | 1.2M |
| 2026-07-10 | 13.70 | $14.00 | 1.3M |
| 2026-07-09 | 13.54 | $13.82 | 1.3M |
| 2026-07-08 | 13.38 | $13.57 | 1.4M |
| 2026-07-07 | 13.24 | $13.42 | 1.5M |
| 2026-07-06 | 13.11 | $13.27 | 2.3M |
| 2026-07-02 | 12.99 | $12.90 | 1.2M |
| 2026-07-01 | 12.92 | $13.29 | 1.9M |
| 2026-06-30 | 12.75 | $13.04 | 1.6M |
| 2026-06-29 | 12.60 | $13.36 | 1.2M |
| 2026-06-26 | 12.36 | $13.08 | 6.3M |
| 2026-06-25 | 12.13 | $12.66 | 1.2M |
| 2026-06-24 | 11.95 | $12.75 | 1.6M |
| 2026-06-23 | 11.72 | $12.30 | 1.2M |
| 2026-06-22 | 11.55 | $12.18 | 1.4M |
| 2026-06-18 | 11.37 | $11.45 | 1.2M |
| 2026-06-17 | 11.32 | $11.34 | 906916 |
| 2026-06-16 | 11.27 | $10.71 | 864669 |
| 2026-06-15 | 11.36 | $11.49 | 1.2M |
| 2026-06-12 | 11.28 | $11.44 | 858993 |
| 2026-06-11 | 11.21 | $10.91 | 1.1M |
| 2026-06-10 | 11.23 | $10.80 | 587741 |
| 2026-06-09 | 11.28 | $11.14 | 3.7M |
| 2026-06-08 | 11.26 | $10.77 | 2.2M |
| 2026-06-05 | 11.31 | $10.55 | 985615 |
| 2026-06-04 | 11.42 | $10.91 | 1.2M |
| 2026-06-03 | 11.46 | $10.44 | 1.3M |
| 2026-06-02 | 11.60 | $11.20 | 1.4M |
| 2026-06-01 | 11.61 | $11.80 | 2.5M |
| 2026-05-29 | 11.48 | $10.96 | 605377 |
| 2026-05-28 | 11.51 | $11.34 | 929128 |
| 2026-05-27 | 11.45 | $11.96 | 1.0M |
| 2026-05-26 | 11.26 | $11.39 | 676541 |
| 2026-05-22 | 11.14 | $11.00 | 454796 |
| 2026-05-21 | 11.09 | $10.91 | 604109 |
| 2026-05-20 | 11.04 | $10.52 | 697415 |
| 2026-05-19 | 11.07 | $9.65 | 516112 |
| 2026-05-18 | 11.27 | $9.88 | 634700 |
| 2026-05-15 | 11.45 | $10.80 | 655307 |
| 2026-05-14 | 11.47 | $11.33 | 435836 |
| 2026-05-13 | 11.37 | $11.41 | 375352 |
| 2026-05-12 | 11.22 | $11.17 | 310850 |
| 2026-05-11 | 11.10 | $11.12 | 1.2M |
| 2026-05-08 | 10.97 | $11.37 | 1.1M |
| 2026-05-07 | 10.75 | $11.91 | 930000 |
| 2026-05-06 | 10.37 | $12.22 | 1.3M |
| 2026-05-05 | 9.87 | $11.45 | 1.8M |
| 2026-05-04 | 9.44 | $9.69 | 819804 |
| 2026-05-01 | 9.31 | $8.91 | 1.8M |
| 2026-04-30 | 9.32 | $8.88 | 1.0M |
| 2026-04-29 | 9.34 | $8.78 | 1.2M |
| 2026-04-28 | 9.37 | $9.26 | 2.7M |
| 2026-04-27 | 9.30 | $9.50 | 433745 |
| 2026-04-24 | 9.17 | $9.14 | 260950 |
| 2026-04-23 | 9.09 | $9.02 | 488016 |
| 2026-04-22 | 9.01 | $9.30 | 1.5M |
| 2026-04-21 | 8.86 | $9.37 | 809837 |
| 2026-04-20 | 8.66 | $8.97 | 598200 |
| 2026-04-17 | 8.52 | $9.16 | 450921 |
| 2026-04-16 | 8.30 | $8.82 | 378176 |
| 2026-04-15 | 8.12 | $8.65 | 830200 |
| 2026-04-14 | 7.95 | $8.85 | 433781 |
| 2026-04-13 | 7.70 | $8.63 | 437114 |
| 2026-04-10 | 7.45 | $8.41 | 828039 |
| 2026-04-09 | 7.21 | $8.05 | 572400 |
| 2026-04-08 | 7.00 | $7.10 | 363900 |
| 2026-04-07 | 6.96 | $6.87 | 424641 |
| 2026-04-06 | 6.96 | $6.74 | 320100 |
| 2026-04-02 | 6.99 | $6.56 | 441295 |
| 2026-04-01 | 7.06 | $6.95 | 768909 |
| 2026-03-31 | 7.06 | $6.85 | 289500 |
| 2026-03-30 | 7.08 | $6.54 | 307447 |
| 2026-03-27 | 7.16 | $7.02 | 401600 |
| 2026-03-26 | 7.15 | $7.11 | 413652 |
| 2026-03-25 | 7.12 | $6.98 | 547800 |
| 2026-03-24 | 7.12 | $6.68 | 516426 |
| 2026-03-23 | 7.17 | $6.54 | 512639 |
| 2026-03-20 | 7.26 | $6.11 | 565000 |
| 2026-03-19 | 7.45 | $6.98 | 668900 |
| 2026-03-18 | 7.48 | $7.12 | 484800 |
| 2026-03-17 | 7.49 | $7.12 | 271700 |
| 2026-03-16 | 7.49 | $7.13 | 383700 |
| 2026-03-13 | 7.49 | $7.03 | 446011 |
| 2026-03-12 | 7.50 | $7.26 | 401200 |
| 2026-03-11 | 7.47 | $7.33 | 657730 |
| 2026-03-10 | 7.41 | $7.33 | 705035 |
| 2026-03-09 | 7.34 | $7.25 | 537306 |
| 2026-03-06 | 7.26 | $7.18 | 491605 |
| 2026-03-05 | 7.19 | $7.39 | 763040 |
| 2026-03-04 | 7.05 | $7.28 | 526800 |
| 2026-03-03 | 6.91 | $7.09 | 593150 |
| 2026-03-02 | 6.79 | $7.07 | 696700 |
| 2026-02-27 | 6.64 | $7.15 | 582313 |
| 2026-02-26 | 6.45 | $7.38 | 933935 |
| 2026-02-25 | 6.18 | $7.09 | 1.9M |
| 2026-02-24 | 5.92 | $6.36 | 567808 |
| 2026-02-23 | 5.77 | $5.83 | 416300 |
| 2026-02-20 | 5.71 | $5.63 | 700969 |
| 2026-02-19 | 5.67 | $5.64 | 336400 |
| 2026-02-18 | 5.63 | $5.50 | 347832 |
| 2026-02-17 | 5.60 | $5.61 | 610902 |
| 2026-02-13 | 5.54 | $5.67 | 1.1M |
| 2026-02-12 | 5.46 | $5.27 | 351076 |
| 2026-02-11 | 5.45 | $5.56 | 339313 |
| 2026-02-10 | 5.37 | $5.50 | 542810 |
| 2026-02-09 | 5.29 | $5.77 | 702684 |
| 2026-02-06 | 5.13 | $5.44 | 893697 |
| 2026-02-05 | 5.02 | $4.65 | 362709 |
| 2026-02-04 | 5.06 | $5.05 | 900711 |
| 2026-02-03 | 5.01 | $5.15 | 307507 |
| 2026-02-02 | 4.93 | $4.73 | 170239 |
| 2026-01-30 | 4.93 | $4.47 | 469405 |
| 2026-01-29 | 4.98 | $4.78 | 537900 |
| 2026-01-28 | 4.97 | $5.16 | 631603 |
| 2026-01-27 | 4.87 | $5.12 | 613398 |
| 2026-01-26 | 4.77 | $4.77 | 774043 |
| 2026-01-23 | 4.71 | $5.02 | 619316 |
| 2026-01-22 | 4.60 | $4.91 | 1.4M |
| 2026-01-21 | 4.49 | $4.29 | 427800 |
| 2026-01-20 | 4.48 | $4.32 | 471979 |
| 2026-01-16 | 4.47 | $4.22 | 693907 |
| 2026-01-15 | 4.48 | $3.77 | 625003 |
| 2026-01-14 | 4.57 | $3.96 | 555590 |
| 2026-01-13 | 4.64 | $4.13 | 665239 |
| 2026-01-12 | 4.69 | $4.70 | 1.2M |
| 2026-01-09 | 4.61 | $5.03 | 1.4M |
| 2026-01-08 | 4.45 | $4.58 | 1.4M |
| 2026-01-07 | 4.36 | $4.20 | 634200 |
| 2026-01-06 | 4.33 | $3.81 | 495099 |
| 2026-01-05 | 4.37 | $3.54 | 714858 |
| 2026-01-02 | 4.47 | $3.75 | 1.1M |
| 2025-12-31 | 4.54 | $4.00 | 636000 |
| 2025-12-30 | 4.57 | $4.03 | 1.1M |
| 2025-12-29 | 4.58 | $4.44 | 619700 |
| 2025-12-26 | 4.51 | $4.93 | 774642 |
| 2025-12-24 | 4.32 | $4.85 | 323001 |
| 2025-12-23 | 4.11 | $4.60 | 1.2M |
| 2025-12-22 | 3.92 | $4.90 | 1.7M |
| 2025-12-19 | 3.62 | $4.28 | 1.4M |
| 2025-12-18 | 3.41 | $4.38 | 1.4M |
| 2025-12-17 | 3.13 | $4.25 | 3.2M |
| 2025-12-16 | 2.84 | $4.62 | 5.8M |
| 2025-12-15 | 2.42 | $3.81 | 22.5M |
| 2025-12-12 | 2.10 | $3.00 | 8.4M |
| 2025-12-11 | 1.90 | $2.30 | 1.2M |
| 2025-12-10 | 1.81 | $2.08 | 850502 |
| 2025-12-09 | 1.76 | $1.90 | 577366 |
| 2025-12-08 | 1.74 | $1.81 | 489630 |
| 2025-12-05 | 1.73 | $1.72 | 190200 |
| 2025-12-04 | 1.74 | $1.73 | 257600 |
| 2025-12-03 | 1.75 | $1.74 | 320100 |
| 2025-12-02 | 1.76 | $1.64 | 349009 |
| 2025-12-01 | 1.79 | $1.79 | 304282 |
| 2025-11-28 | 1.80 | $1.89 | 176100 |
| 2025-11-26 | 1.79 | $1.84 | 397700 |
| 2025-11-25 | 1.79 | $1.80 | 297604 |
| 2025-11-24 | 1.79 | $1.76 | 296148 |
| 2025-11-21 | 1.81 | $1.70 | 278526 |
| 2025-11-20 | 1.84 | $1.73 | 532636 |
| 2025-11-19 | 1.87 | $1.84 | 228226 |
| 2025-11-18 | 1.89 | $1.91 | 406660 |
| 2025-11-17 | 1.89 | $1.88 | 402500 |
| 2025-11-14 | 1.89 | $1.90 | 389000 |
| 2025-11-13 | 1.90 | $1.87 | 411219 |
| 2025-11-12 | 1.91 | $1.92 | 197200 |
| 2025-11-11 | 1.91 | $1.90 | 396100 |
| 2025-11-10 | 1.92 | $1.80 | 315500 |
| 2025-11-07 | 1.95 | $1.83 | 511528 |
| 2025-11-06 | 1.98 | $1.95 | 468100 |
| 2025-11-05 | 1.99 | $1.92 | 350700 |
| 2025-11-04 | 2.00 | $1.88 | 488500 |
| 2025-11-03 | 2.03 | $2.00 | 623900 |
| 2025-10-31 | 2.04 | $2.05 | 383900 |
| 2025-10-30 | 2.03 | $1.99 | 731100 |
| 2025-10-29 | 2.04 | $2.08 | 841200 |
| 2025-10-28 | 2.03 | $2.08 | 493500 |
| 2025-10-27 | 2.02 | $2.10 | 530100 |
| 2025-10-24 | 2.01 | $1.99 | 495600 |
| 2025-10-23 | 2.02 | $1.99 | 338000 |
| 2025-10-22 | 2.02 | $2.06 | 915300 |
| 2025-10-21 | 2.01 | $2.26 | 1.3M |
| 2025-10-20 | 1.96 | $2.32 | 1.6M |
| 2025-10-17 | 1.89 | $1.93 | 659100 |
| 2025-10-16 | 1.89 | $1.95 | 4.4M |
| 2025-10-15 | 1.89 | $1.94 | 644000 |
| 2025-10-14 | 1.89 | $1.88 | 1.6M |
| 2025-10-13 | 1.90 | $2.00 | 600200 |
| 2025-10-10 | 1.89 | $1.80 | 550700 |
| 2025-10-09 | 1.92 | $1.89 | 788900 |
| 2025-10-08 | 1.94 | $1.80 | 597100 |
| 2025-10-07 | 1.97 | $1.65 | 1.6M |
| 2025-10-06 | 2.05 | $1.81 | 706000 |
| 2025-10-03 | 2.10 | $1.98 | 1.5M |
| 2025-10-02 | 2.13 | $2.04 | 380300 |
| 2025-10-01 | 2.15 | $1.97 | 346000 |
| 2025-09-30 | 2.19 | $2.01 | 391200 |
| 2025-09-29 | 2.22 | $1.99 | 433800 |
| 2025-09-26 | 2.26 | $2.13 | 351300 |
| 2025-09-25 | 2.29 | $2.10 | 337900 |
| 2025-09-24 | 2.32 | $2.19 | 190800 |
| 2025-09-23 | 2.33 | $2.25 | 283300 |
| 2025-09-22 | 2.34 | $2.32 | 529100 |
| 2025-09-19 | 2.33 | $2.31 | 834000 |
| 2025-09-18 | 2.32 | $2.24 | 382400 |
| 2025-09-17 | 2.32 | $2.12 | 567900 |
| 2025-09-16 | 2.35 | $2.01 | 422917 |
| 2025-09-15 | 2.40 | $2.04 | 665400 |
| 2025-09-12 | 2.46 | $2.25 | 404800 |
| 2025-09-11 | 2.48 | $2.40 | 230100 |
| 2025-09-10 | 2.47 | $2.38 | 259300 |
| 2025-09-09 | 2.46 | $2.38 | 254085 |
| 2025-09-08 | 2.45 | $2.47 | 677164 |
| 2025-09-05 | 2.41 | $2.39 | 646300 |
| 2025-09-04 | 2.39 | $2.33 | 396114 |
| 2025-09-03 | 2.37 | $2.44 | 640131 |
| 2025-09-02 | 2.33 | $2.23 | 323223 |
| 2025-08-29 | 2.32 | $2.23 | 288906 |
| 2025-08-28 | 2.31 | $2.30 | 244100 |
| 2025-08-27 | 2.28 | $2.29 | 620138 |
| 2025-08-26 | 2.24 | $2.33 | 702105 |
| 2025-08-25 | 2.19 | $2.48 | 1.0M |
| 2025-08-22 | 2.10 | $2.38 | 803900 |
| 2025-08-21 | 2.01 | $2.19 | 645800 |
| 2025-08-20 | 1.95 | $2.25 | 878700 |
| 2025-08-19 | 1.87 | $2.02 | 837446 |
| 2025-08-18 | 1.82 | $2.11 | 1.7M |
| 2025-08-15 | 1.74 | $1.90 | 1.2M |
| 2025-08-14 | 1.69 | $1.72 | 404400 |
| 2025-08-13 | 1.67 | $1.63 | 384840 |
| 2025-08-12 | 1.67 | $1.61 | 492154 |
| 2025-08-11 | 1.67 | $1.65 | 370703 |
| 2025-08-08 | 1.66 | $1.70 | 260942 |
| 2025-08-07 | 1.64 | $1.68 | 272200 |
| 2025-08-06 | 1.62 | $1.75 | 689237 |
| 2025-08-05 | 1.58 | $1.74 | 1.3M |
| 2025-08-04 | 1.54 | $1.70 | 4.7M |
| 2025-08-01 | 1.49 | $1.45 | 145775 |
| 2025-07-31 | 1.50 | $1.40 | 164006 |
| 2025-07-30 | 1.51 | $1.52 | 99489 |
| 2025-07-29 | 1.50 | $1.51 | 249534 |
| 2025-07-28 | 1.49 | $1.60 | 773700 |
| 2025-07-25 | 1.45 | $1.45 | 116300 |
| 2025-07-24 | 1.45 | $1.48 | 98000 |
| 2025-07-23 | 1.43 | $1.48 | 59600 |
| 2025-07-22 | 1.41 | $1.41 | 65000 |
| 2025-07-21 | 1.41 | $1.41 | 221300 |
| 2025-07-18 | 1.40 | $1.51 | 159200 |
| 2025-07-17 | 1.37 | $1.46 | 238236 |
| 2025-07-16 | 1.35 | $1.40 | 191000 |
| 2025-07-15 | 1.34 | $1.37 | 82472 |
| 2025-07-14 | 1.32 | $1.42 | 165418 |
| 2025-07-11 | 1.30 | $1.37 | 246300 |
| 2025-07-10 | 1.28 | $1.35 | 137741 |
| 2025-07-09 | 1.27 | $1.35 | 594315 |
| 2025-07-08 | 1.25 | $1.26 | 264200 |
| 2025-07-07 | 1.25 | $1.26 | 160347 |
| 2025-07-03 | 1.25 | $1.28 | 158800 |
| 2025-07-02 | 1.24 | $1.26 | 182228 |
| 2025-07-01 | 1.23 | $1.19 | 215669 |
| 2025-06-30 | 1.25 | $1.24 | 186214 |
| 2025-06-27 | 1.25 | $1.18 | 3.6M |
| 2025-06-26 | 1.26 | $1.26 | 184600 |
| 2025-06-25 | 1.26 | $1.30 | 220937 |
| 2025-06-24 | 1.25 | $1.29 | 417602 |
| 2025-06-23 | 1.24 | $1.20 | 252025 |
| 2025-06-20 | 1.25 | $1.21 | 189507 |
| 2025-06-18 | 1.26 | $1.23 | 283300 |
| 2025-06-17 | 1.27 | $1.20 | 190200 |
| 2025-06-16 | 1.28 | $1.27 | 162475 |
| 2025-06-13 | 1.28 | $1.26 | 168444 |
| 2025-06-12 | 1.29 | $1.28 | 135718 |
| 2025-06-11 | 1.29 | $1.26 | 204220 |
| 2025-06-10 | 1.29 | $1.37 | 160710 |
| 2025-06-09 | 1.27 | $1.34 | 252900 |
| 2025-06-06 | 1.25 | $1.39 | 1.0M |
| 2025-06-05 | 1.23 | $1.24 | 71800 |
| 2025-06-04 | 1.22 | $1.29 | 78540 |
| 2025-06-03 | 1.21 | $1.29 | 179303 |
| 2025-06-02 | 1.20 | $1.18 | 114022 |
| 2025-05-30 | 1.20 | $1.18 | 109509 |
| 2025-05-29 | 1.21 | $1.22 | 114913 |
| 2025-05-28 | 1.21 | $1.25 | 256510 |
| 2025-05-27 | 1.20 | $1.17 | 103210 |
| 2025-05-23 | 1.21 | $1.18 | 178602 |
| 2025-05-22 | 1.22 | $1.20 | 135143 |
| 2025-05-21 | 1.22 | $1.21 | 126935 |
| 2025-05-20 | 1.23 | $1.24 | 87916 |
| 2025-05-19 | 1.23 | $1.27 | 88200 |
| 2025-05-16 | 1.22 | $1.29 | 185100 |
| 2025-05-15 | 1.21 | $1.20 | 107000 |
| 2025-05-14 | 1.21 | $1.17 | 132400 |
| 2025-05-13 | 1.22 | $1.27 | 71900 |
| 2025-05-12 | 1.22 | $1.24 | 122830 |
| 2025-05-09 | 1.22 | $1.19 | 100600 |
| 2025-05-08 | 1.23 | $1.19 | 72334 |
| 2025-05-07 | 1.24 | $1.21 | 588809 |
| 2025-05-06 | 1.24 | $1.20 | 109792 |
| 2025-05-05 | 1.26 | $1.25 | 124938 |
| 2025-05-02 | 1.26 | $1.27 | 91300 |
| 2025-05-01 | 1.26 | $1.26 | 77872 |
| 2025-04-30 | 1.26 | $1.34 | 184900 |
| 2025-04-29 | 1.24 | $1.26 | 57400 |
| 2025-04-28 | 1.24 | $1.23 | 58022 |
| 2025-04-25 | 1.25 | $1.27 | 249894 |
| 2025-04-24 | 1.25 | $1.30 | 110100 |
| 2025-04-23 | 1.24 | $1.34 | 107749 |
| 2025-04-22 | 1.22 | $1.28 | 77526 |
| 2025-04-21 | 1.21 | $1.23 | 61300 |
| 2025-04-17 | 1.22 | $1.26 | 80100 |
| 2025-04-16 | 1.21 | $1.26 | 99315 |
| 2025-04-15 | 1.21 | $1.36 | 77792 |
| 2025-04-14 | 1.18 | $1.31 | 110900 |
| 2025-04-11 | 1.17 | $1.28 | 149300 |
| 2025-04-10 | 1.15 | $1.16 | 157300 |
| 2025-04-09 | 1.16 | $1.21 | 317756 |
| 2025-04-08 | 1.16 | $1.13 | 117349 |
| 2025-04-07 | 1.18 | $1.26 | 256400 |
| 2025-04-04 | 1.17 | $1.17 | 565406 |
| 2025-04-03 | 1.19 | $1.15 | 178602 |
| 2025-04-02 | 1.20 | $1.21 | 118100 |
| 2025-04-01 | 1.22 | $1.20 | 273400 |
| 2025-03-31 | 1.23 | $1.22 | 83100 |
| 2025-03-28 | 1.24 | $1.28 | 115300 |
| 2025-03-27 | 1.25 | $1.27 | 70325 |
| 2025-03-26 | 1.26 | $1.30 | 229044 |
| 2025-03-25 | 1.26 | $1.30 | 104700 |
| 2025-03-24 | 1.26 | $1.32 | 97400 |
| 2025-03-21 | 1.26 | $1.30 | 213407 |
| 2025-03-20 | 1.27 | $1.28 | 149040 |
| 2025-03-19 | 1.28 | $1.35 | 97900 |
| 2025-03-18 | 1.28 | $1.32 | 93922 |
| 2025-03-17 | 1.29 | $1.40 | 134300 |
| 2025-03-14 | 1.28 | $1.35 | 120400 |
| 2025-03-13 | 1.29 | $1.33 | 360900 |
| 2025-03-12 | 1.29 | $1.25 | 215632 |
| 2025-03-11 | 1.32 | $1.30 | 470816 |
| 2025-03-10 | 1.34 | $1.41 | 192700 |
| 2025-03-07 | 1.35 | $1.47 | 132623 |
| 2025-03-06 | 1.34 | $1.47 | 114119 |
| 2025-03-05 | 1.33 | $1.41 | 180900 |
| 2025-03-04 | 1.33 | $1.38 | 313995 |
| 2025-03-03 | 1.35 | $1.35 | 269200 |
| 2025-02-28 | 1.37 | $1.45 | 259831 |
| 2025-02-27 | 1.37 | $1.39 | 145600 |
| 2025-02-26 | 1.39 | $1.48 | 2.0M |
| 2025-02-25 | 1.39 | $1.39 | 191840 |
| 2025-02-24 | 1.42 | $1.42 | 342122 |
| 2025-02-21 | 1.44 | $1.47 | 461300 |
| 2025-02-20 | 1.46 | $1.44 | 154502 |
| 2025-02-19 | 1.49 | $1.42 | 234100 |
| 2025-02-18 | 1.53 | $1.53 | 297218 |
| 2025-02-14 | 1.56 | $1.52 | 408100 |
| 2025-02-13 | 1.59 | $1.59 | 748820 |
| 2025-02-12 | 1.61 | $1.51 | 487000 |
| 2025-02-11 | 1.65 | $1.55 | 338827 |
| 2025-02-10 | 1.69 | $1.58 | 396100 |
| 2025-02-07 | 1.74 | $1.68 | 418100 |
| 2025-02-06 | 1.77 | $1.75 | 226603 |
| 2025-02-05 | 1.80 | $1.90 | 147400 |
| 2025-02-04 | 1.79 | $1.87 | 242814 |
| 2025-02-03 | 1.80 | $1.99 | 169826 |
| 2025-01-31 | 1.78 | $1.90 | 122322 |
| 2025-01-30 | 1.77 | $1.93 | 92000 |
| 2025-01-29 | 1.76 | $1.93 | 169000 |
| 2025-01-28 | 1.75 | $1.91 | 502724 |
| 2025-01-27 | 1.75 | $1.93 | 469100 |
| 2025-01-24 | 1.74 | $1.81 | 546514 |
| 2025-01-23 | 1.76 | $1.82 | 160611 |
| 2025-01-22 | 1.78 | $1.87 | 260600 |
| 2025-01-21 | 1.79 | $1.88 | 184806 |
| 2025-01-17 | 1.80 | $1.95 | 141900 |
| 2025-01-16 | 1.81 | $2.01 | 162000 |
| 2025-01-15 | 1.80 | $2.00 | 500000 |
| 2025-01-14 | 1.80 | $1.87 | 3.3M |
| 2025-01-13 | 1.82 | $1.92 | 341900 |
| 2025-01-10 | 1.85 | $2.00 | 1.7M |
| 2025-01-08 | 1.86 | $1.87 | 129500 |
| 2025-01-07 | 1.90 | $2.09 | 164809 |
| 2025-01-06 | 1.90 | $2.30 | 308019 |
| 2025-01-03 | 1.87 | $2.25 | 365432 |
| 2025-01-02 | 1.84 | $2.07 | 630700 |
| 2024-12-31 | 1.84 | $1.80 | 412200 |
| 2024-12-30 | 1.91 | $1.85 | 370830 |
| 2024-12-27 | 1.98 | $2.10 | 508803 |
| 2024-12-26 | 2.02 | $2.27 | 851300 |
| 2024-12-24 | 2.02 | $1.98 | 402535 |
| 2024-12-23 | 2.09 | $1.92 | 801500 |
| 2024-12-20 | 2.19 | $1.95 | 1.5M |
| 2024-12-19 | 2.30 | $1.95 | 365130 |
| 2024-12-18 | 2.42 | $2.03 | 380800 |
| 2024-12-17 | 2.56 | $2.34 | 188200 |
| 2024-12-16 | 2.65 | $2.42 | 196142 |
| 2024-12-13 | 2.75 | $2.60 | 137300 |
| 2024-12-12 | 2.82 | $2.82 | 160748 |
| 2024-12-11 | 2.87 | $3.10 | 132100 |
| 2024-12-10 | 2.86 | $3.08 | 149934 |
| 2024-12-09 | 2.85 | $3.18 | 194332 |
| 2024-12-06 | 2.83 | $3.02 | 116916 |
| 2024-12-05 | 2.84 | $2.91 | 151800 |
| 2024-12-04 | 2.88 | $3.09 | 105400 |
| 2024-12-03 | 2.89 | $3.15 | 141145 |
| 2024-12-02 | 2.89 | $3.26 | 124800 |
| 2024-11-29 | 2.87 | $3.23 | 62928 |
| 2024-11-27 | 2.86 | $3.22 | 135419 |
| 2024-11-26 | 2.85 | $3.04 | 112706 |
| 2024-11-25 | 2.88 | $3.08 | 213644 |
| 2024-11-22 | 2.90 | $3.05 | 745337 |
| 2024-11-21 | 2.95 | $3.00 | 164600 |
| 2024-11-20 | 3.01 | $3.08 | 131000 |
| 2024-11-19 | 3.08 | $3.25 | 303805 |
| 2024-11-18 | 3.12 | $3.06 | 277900 |
| 2024-11-15 | 3.21 | $3.01 | 429116 |
| 2024-11-14 | 3.33 | $3.20 | 441800 |
| 2024-11-13 | 3.43 | $3.53 | 211041 |
| 2024-11-12 | 3.49 | $3.80 | 234720 |
| 2024-11-11 | 3.50 | $4.06 | 307700 |
| 2024-11-08 | 3.46 | $3.79 | 387900 |
| 2024-11-07 | 3.48 | $3.52 | 368673 |
| 2024-11-06 | 3.56 | $3.65 | 478286 |
| 2024-11-05 | 3.63 | $3.62 | 411529 |
| 2024-11-04 | 3.72 | $3.51 | 711200 |
| 2024-11-01 | 3.86 | $3.82 | 241322 |
| 2024-10-31 | 3.96 | $3.83 | 181516 |
| 2024-10-30 | 4.07 | $3.92 | 179619 |
| 2024-10-29 | 4.19 | $4.04 | 423611 |
| 2024-10-28 | 4.30 | $4.11 | 211594 |
| 2024-10-25 | 4.43 | $4.26 | 258734 |
| 2024-10-24 | 4.54 | $4.65 | 156800 |
| 2024-10-23 | 4.60 | $4.75 | 645219 |
| 2024-10-22 | 4.65 | $4.71 | 326764 |
| 2024-10-21 | 4.72 | $4.80 | 162348 |
| 2024-10-18 | 4.79 | $5.02 | 197913 |
| 2024-10-17 | 4.82 | $4.86 | 339842 |
| 2024-10-16 | 4.90 | $5.01 | 273200 |
| 2024-10-15 | 4.96 | $5.10 | 471840 |
| 2024-10-14 | 5.02 | $5.44 | 302300 |
| 2024-10-11 | 5.02 | $5.42 | 334722 |
| 2024-10-10 | 5.03 | $5.14 | 668300 |
| 2024-10-09 | 5.11 | $5.16 | 207242 |
| 2024-10-08 | 5.20 | $5.23 | 320700 |
| 2024-10-07 | 5.29 | $5.26 | 342022 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.44
2026-07-17
Close Price
$12.70
Vol: 1.4M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.17
Average
4.06
Maximum
13.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.44 | $12.70 | 1.4M |
| 2026-07-16 | 13.63 | $12.58 | 1.5M |
| 2026-07-15 | 13.88 | $13.87 | 974938 |
| 2026-07-14 | 13.78 | $13.24 | 816181 |
| 2026-07-13 | 13.84 | $13.21 | 1.2M |
| 2026-07-10 | 13.91 | $14.00 | 1.3M |
| 2026-07-09 | 13.73 | $13.82 | 1.3M |
| 2026-07-08 | 13.57 | $13.57 | 1.4M |
| 2026-07-07 | 13.43 | $13.42 | 1.5M |
| 2026-07-06 | 13.30 | $13.27 | 2.3M |
| 2026-07-02 | 13.18 | $12.90 | 1.2M |
| 2026-07-01 | 13.14 | $13.29 | 1.9M |
| 2026-06-30 | 12.95 | $13.04 | 1.6M |
| 2026-06-29 | 12.80 | $13.36 | 1.2M |
| 2026-06-26 | 12.50 | $13.08 | 6.3M |
| 2026-06-25 | 12.21 | $12.66 | 1.2M |
| 2026-06-24 | 11.98 | $12.75 | 1.6M |
| 2026-06-23 | 11.67 | $12.30 | 1.2M |
| 2026-06-22 | 11.43 | $12.18 | 1.4M |
| 2026-06-18 | 11.18 | $11.45 | 1.2M |
| 2026-06-17 | 11.09 | $11.34 | 906916 |
| 2026-06-16 | 11.02 | $10.71 | 864669 |
| 2026-06-15 | 11.14 | $11.49 | 1.2M |
| 2026-06-12 | 11.03 | $11.44 | 858993 |
| 2026-06-11 | 10.91 | $10.91 | 1.1M |
| 2026-06-10 | 10.93 | $10.80 | 587741 |
| 2026-06-09 | 10.99 | $11.14 | 3.7M |
| 2026-06-08 | 10.96 | $10.77 | 2.2M |
| 2026-06-05 | 11.03 | $10.55 | 985615 |
| 2026-06-04 | 11.19 | $10.91 | 1.2M |
| 2026-06-03 | 11.26 | $10.44 | 1.3M |
| 2026-06-02 | 11.49 | $11.20 | 1.4M |
| 2026-06-01 | 11.52 | $11.80 | 2.5M |
| 2026-05-29 | 11.37 | $10.96 | 605377 |
| 2026-05-28 | 11.44 | $11.34 | 929128 |
| 2026-05-27 | 11.39 | $11.96 | 1.0M |
| 2026-05-26 | 11.14 | $11.39 | 676541 |
| 2026-05-22 | 11.00 | $11.00 | 454796 |
| 2026-05-21 | 10.94 | $10.91 | 604109 |
| 2026-05-20 | 10.90 | $10.52 | 697415 |
| 2026-05-19 | 10.96 | $9.65 | 516112 |
| 2026-05-18 | 11.31 | $9.88 | 634700 |
| 2026-05-15 | 11.64 | $10.80 | 655307 |
| 2026-05-14 | 11.74 | $11.33 | 435836 |
| 2026-05-13 | 11.68 | $11.41 | 375352 |
| 2026-05-12 | 11.57 | $11.17 | 310850 |
| 2026-05-11 | 11.49 | $11.12 | 1.2M |
| 2026-05-08 | 11.39 | $11.37 | 1.1M |
| 2026-05-07 | 11.18 | $11.91 | 930000 |
| 2026-05-06 | 10.73 | $12.22 | 1.3M |
| 2026-05-05 | 10.06 | $11.45 | 1.8M |
| 2026-05-04 | 9.49 | $9.69 | 819804 |
| 2026-05-01 | 9.34 | $8.91 | 1.8M |
| 2026-04-30 | 9.39 | $8.88 | 1.0M |
| 2026-04-29 | 9.46 | $8.78 | 1.2M |
| 2026-04-28 | 9.57 | $9.26 | 2.7M |
| 2026-04-27 | 9.53 | $9.50 | 433745 |
| 2026-04-24 | 9.40 | $9.14 | 260950 |
| 2026-04-23 | 9.35 | $9.02 | 488016 |
| 2026-04-22 | 9.30 | $9.30 | 1.5M |
| 2026-04-21 | 9.15 | $9.37 | 809837 |
| 2026-04-20 | 8.93 | $8.97 | 598200 |
| 2026-04-17 | 8.78 | $9.16 | 450921 |
| 2026-04-16 | 8.53 | $8.82 | 378176 |
| 2026-04-15 | 8.32 | $8.65 | 830200 |
| 2026-04-14 | 8.11 | $8.85 | 433781 |
| 2026-04-13 | 7.78 | $8.63 | 437114 |
| 2026-04-10 | 7.45 | $8.41 | 828039 |
| 2026-04-09 | 7.10 | $8.05 | 572400 |
| 2026-04-08 | 6.80 | $7.10 | 363900 |
| 2026-04-07 | 6.73 | $6.87 | 424641 |
| 2026-04-06 | 6.71 | $6.74 | 320100 |
| 2026-04-02 | 6.74 | $6.56 | 441295 |
| 2026-04-01 | 6.83 | $6.95 | 768909 |
| 2026-03-31 | 6.81 | $6.85 | 289500 |
| 2026-03-30 | 6.82 | $6.54 | 307447 |
| 2026-03-27 | 6.93 | $7.02 | 401600 |
| 2026-03-26 | 6.92 | $7.11 | 413652 |
| 2026-03-25 | 6.87 | $6.98 | 547800 |
| 2026-03-24 | 6.85 | $6.68 | 516426 |
| 2026-03-23 | 6.92 | $6.54 | 512639 |
| 2026-03-20 | 7.05 | $6.11 | 565000 |
| 2026-03-19 | 7.34 | $6.98 | 668900 |
| 2026-03-18 | 7.41 | $7.12 | 484800 |
| 2026-03-17 | 7.45 | $7.12 | 271700 |
| 2026-03-16 | 7.48 | $7.13 | 383700 |
| 2026-03-13 | 7.52 | $7.03 | 446011 |
| 2026-03-12 | 7.59 | $7.26 | 401200 |
| 2026-03-11 | 7.59 | $7.33 | 657730 |
| 2026-03-10 | 7.56 | $7.33 | 705035 |
| 2026-03-09 | 7.51 | $7.25 | 537306 |
| 2026-03-06 | 7.46 | $7.18 | 491605 |
| 2026-03-05 | 7.41 | $7.39 | 763040 |
| 2026-03-04 | 7.28 | $7.28 | 526800 |
| 2026-03-03 | 7.14 | $7.09 | 593150 |
| 2026-03-02 | 7.02 | $7.07 | 696700 |
| 2026-02-27 | 6.87 | $7.15 | 582313 |
| 2026-02-26 | 6.65 | $7.38 | 933935 |
| 2026-02-25 | 6.30 | $7.09 | 1.9M |
| 2026-02-24 | 5.96 | $6.36 | 567808 |
| 2026-02-23 | 5.77 | $5.83 | 416300 |
| 2026-02-20 | 5.70 | $5.63 | 700969 |
| 2026-02-19 | 5.67 | $5.64 | 336400 |
| 2026-02-18 | 5.63 | $5.50 | 347832 |
| 2026-02-17 | 5.62 | $5.61 | 610902 |
| 2026-02-13 | 5.56 | $5.67 | 1.1M |
| 2026-02-12 | 5.47 | $5.27 | 351076 |
| 2026-02-11 | 5.47 | $5.56 | 339313 |
| 2026-02-10 | 5.39 | $5.50 | 542810 |
| 2026-02-09 | 5.29 | $5.77 | 702684 |
| 2026-02-06 | 5.09 | $5.44 | 893697 |
| 2026-02-05 | 4.94 | $4.65 | 362709 |
| 2026-02-04 | 5.01 | $5.05 | 900711 |
| 2026-02-03 | 4.96 | $5.15 | 307507 |
| 2026-02-02 | 4.86 | $4.73 | 170239 |
| 2026-01-30 | 4.87 | $4.47 | 469405 |
| 2026-01-29 | 4.96 | $4.78 | 537900 |
| 2026-01-28 | 4.97 | $5.16 | 631603 |
| 2026-01-27 | 4.85 | $5.12 | 613398 |
| 2026-01-26 | 4.72 | $4.77 | 774043 |
| 2026-01-23 | 4.66 | $5.02 | 619316 |
| 2026-01-22 | 4.51 | $4.91 | 1.4M |
| 2026-01-21 | 4.35 | $4.29 | 427800 |
| 2026-01-20 | 4.35 | $4.32 | 471979 |
| 2026-01-16 | 4.35 | $4.22 | 693907 |
| 2026-01-15 | 4.36 | $3.77 | 625003 |
| 2026-01-14 | 4.52 | $3.96 | 555590 |
| 2026-01-13 | 4.65 | $4.13 | 665239 |
| 2026-01-12 | 4.75 | $4.70 | 1.2M |
| 2026-01-09 | 4.68 | $5.03 | 1.4M |
| 2026-01-08 | 4.49 | $4.58 | 1.4M |
| 2026-01-07 | 4.38 | $4.20 | 634200 |
| 2026-01-06 | 4.37 | $3.81 | 495099 |
| 2026-01-05 | 4.47 | $3.54 | 714858 |
| 2026-01-02 | 4.67 | $3.75 | 1.1M |
| 2025-12-31 | 4.84 | $4.00 | 636000 |
| 2025-12-30 | 4.96 | $4.03 | 1.1M |
| 2025-12-29 | 5.07 | $4.44 | 619700 |
| 2025-12-26 | 5.06 | $4.93 | 774642 |
| 2025-12-24 | 4.89 | $4.85 | 323001 |
| 2025-12-23 | 4.68 | $4.60 | 1.2M |
| 2025-12-22 | 4.50 | $4.90 | 1.7M |
| 2025-12-19 | 4.16 | $4.28 | 1.4M |
| 2025-12-18 | 3.93 | $4.38 | 1.4M |
| 2025-12-17 | 3.61 | $4.25 | 3.2M |
| 2025-12-16 | 3.25 | $4.62 | 5.8M |
| 2025-12-15 | 2.68 | $3.81 | 22.5M |
| 2025-12-12 | 2.24 | $3.00 | 8.4M |
| 2025-12-11 | 1.96 | $2.30 | 1.2M |
| 2025-12-10 | 1.84 | $2.08 | 850502 |
| 2025-12-09 | 1.76 | $1.90 | 577366 |
| 2025-12-08 | 1.73 | $1.81 | 489630 |
| 2025-12-05 | 1.71 | $1.72 | 190200 |
| 2025-12-04 | 1.72 | $1.73 | 257600 |
| 2025-12-03 | 1.73 | $1.74 | 320100 |
| 2025-12-02 | 1.74 | $1.64 | 349009 |
| 2025-12-01 | 1.78 | $1.79 | 304282 |
| 2025-11-28 | 1.79 | $1.89 | 176100 |
| 2025-11-26 | 1.77 | $1.84 | 397700 |
| 2025-11-25 | 1.76 | $1.80 | 297604 |
| 2025-11-24 | 1.76 | $1.76 | 296148 |
| 2025-11-21 | 1.78 | $1.70 | 278526 |
| 2025-11-20 | 1.81 | $1.73 | 532636 |
| 2025-11-19 | 1.85 | $1.84 | 228226 |
| 2025-11-18 | 1.87 | $1.91 | 406660 |
| 2025-11-17 | 1.86 | $1.88 | 402500 |
| 2025-11-14 | 1.87 | $1.90 | 389000 |
| 2025-11-13 | 1.87 | $1.87 | 411219 |
| 2025-11-12 | 1.88 | $1.92 | 197200 |
| 2025-11-11 | 1.88 | $1.90 | 396100 |
| 2025-11-10 | 1.89 | $1.80 | 315500 |
| 2025-11-07 | 1.93 | $1.83 | 511528 |
| 2025-11-06 | 1.96 | $1.95 | 468100 |
| 2025-11-05 | 1.97 | $1.92 | 350700 |
| 2025-11-04 | 2.00 | $1.88 | 488500 |
| 2025-11-03 | 2.04 | $2.00 | 623900 |
| 2025-10-31 | 2.05 | $2.05 | 383900 |
| 2025-10-30 | 2.04 | $1.99 | 731100 |
| 2025-10-29 | 2.06 | $2.08 | 841200 |
| 2025-10-28 | 2.05 | $2.08 | 493500 |
| 2025-10-27 | 2.03 | $2.10 | 530100 |
| 2025-10-24 | 2.01 | $1.99 | 495600 |
| 2025-10-23 | 2.02 | $1.99 | 338000 |
| 2025-10-22 | 2.03 | $2.06 | 915300 |
| 2025-10-21 | 2.02 | $2.26 | 1.3M |
| 2025-10-20 | 1.94 | $2.32 | 1.6M |
| 2025-10-17 | 1.83 | $1.93 | 659100 |
| 2025-10-16 | 1.82 | $1.95 | 4.4M |
| 2025-10-15 | 1.81 | $1.94 | 644000 |
| 2025-10-14 | 1.79 | $1.88 | 1.6M |
| 2025-10-13 | 1.79 | $2.00 | 600200 |
| 2025-10-10 | 1.76 | $1.80 | 550700 |
| 2025-10-09 | 1.79 | $1.89 | 788900 |
| 2025-10-08 | 1.79 | $1.80 | 597100 |
| 2025-10-07 | 1.83 | $1.65 | 1.6M |
| 2025-10-06 | 1.92 | $1.81 | 706000 |
| 2025-10-03 | 1.99 | $1.98 | 1.5M |
| 2025-10-02 | 2.02 | $2.04 | 380300 |
| 2025-10-01 | 2.03 | $1.97 | 346000 |
| 2025-09-30 | 2.08 | $2.01 | 391200 |
| 2025-09-29 | 2.12 | $1.99 | 433800 |
| 2025-09-26 | 2.17 | $2.13 | 351300 |
| 2025-09-25 | 2.20 | $2.10 | 337900 |
| 2025-09-24 | 2.24 | $2.19 | 190800 |
| 2025-09-23 | 2.26 | $2.25 | 283300 |
| 2025-09-22 | 2.27 | $2.32 | 529100 |
| 2025-09-19 | 2.25 | $2.31 | 834000 |
| 2025-09-18 | 2.24 | $2.24 | 382400 |
| 2025-09-17 | 2.24 | $2.12 | 567900 |
| 2025-09-16 | 2.28 | $2.01 | 422917 |
| 2025-09-15 | 2.36 | $2.04 | 665400 |
| 2025-09-12 | 2.45 | $2.25 | 404800 |
| 2025-09-11 | 2.49 | $2.40 | 230100 |
| 2025-09-10 | 2.49 | $2.38 | 259300 |
| 2025-09-09 | 2.49 | $2.38 | 254085 |
| 2025-09-08 | 2.49 | $2.47 | 677164 |
| 2025-09-05 | 2.46 | $2.39 | 646300 |
| 2025-09-04 | 2.45 | $2.33 | 396114 |
| 2025-09-03 | 2.44 | $2.44 | 640131 |
| 2025-09-02 | 2.40 | $2.23 | 323223 |
| 2025-08-29 | 2.41 | $2.23 | 288906 |
| 2025-08-28 | 2.41 | $2.30 | 244100 |
| 2025-08-27 | 2.39 | $2.29 | 620138 |
| 2025-08-26 | 2.37 | $2.33 | 702105 |
| 2025-08-25 | 2.32 | $2.48 | 1.0M |
| 2025-08-22 | 2.22 | $2.38 | 803900 |
| 2025-08-21 | 2.11 | $2.19 | 645800 |
| 2025-08-20 | 2.05 | $2.25 | 878700 |
| 2025-08-19 | 1.94 | $2.02 | 837446 |
| 2025-08-18 | 1.88 | $2.11 | 1.7M |
| 2025-08-15 | 1.78 | $1.90 | 1.2M |
| 2025-08-14 | 1.72 | $1.72 | 404400 |
| 2025-08-13 | 1.70 | $1.63 | 384840 |
| 2025-08-12 | 1.70 | $1.61 | 492154 |
| 2025-08-11 | 1.71 | $1.65 | 370703 |
| 2025-08-08 | 1.71 | $1.70 | 260942 |
| 2025-08-07 | 1.69 | $1.68 | 272200 |
| 2025-08-06 | 1.67 | $1.75 | 689237 |
| 2025-08-05 | 1.62 | $1.74 | 1.3M |
| 2025-08-04 | 1.57 | $1.70 | 4.7M |
| 2025-08-01 | 1.51 | $1.45 | 145775 |
| 2025-07-31 | 1.52 | $1.40 | 164006 |
| 2025-07-30 | 1.54 | $1.52 | 99489 |
| 2025-07-29 | 1.53 | $1.51 | 249534 |
| 2025-07-28 | 1.53 | $1.60 | 773700 |
| 2025-07-25 | 1.48 | $1.45 | 116300 |
| 2025-07-24 | 1.48 | $1.48 | 98000 |
| 2025-07-23 | 1.47 | $1.48 | 59600 |
| 2025-07-22 | 1.45 | $1.41 | 65000 |
| 2025-07-21 | 1.45 | $1.41 | 221300 |
| 2025-07-18 | 1.44 | $1.51 | 159200 |
| 2025-07-17 | 1.41 | $1.46 | 238236 |
| 2025-07-16 | 1.38 | $1.40 | 191000 |
| 2025-07-15 | 1.36 | $1.37 | 82472 |
| 2025-07-14 | 1.35 | $1.42 | 165418 |
| 2025-07-11 | 1.32 | $1.37 | 246300 |
| 2025-07-10 | 1.30 | $1.35 | 137741 |
| 2025-07-09 | 1.28 | $1.35 | 594315 |
| 2025-07-08 | 1.25 | $1.26 | 264200 |
| 2025-07-07 | 1.25 | $1.26 | 160347 |
| 2025-07-03 | 1.25 | $1.28 | 158800 |
| 2025-07-02 | 1.23 | $1.26 | 182228 |
| 2025-07-01 | 1.23 | $1.19 | 215669 |
| 2025-06-30 | 1.24 | $1.24 | 186214 |
| 2025-06-27 | 1.24 | $1.18 | 3.6M |
| 2025-06-26 | 1.26 | $1.26 | 184600 |
| 2025-06-25 | 1.27 | $1.30 | 220937 |
| 2025-06-24 | 1.25 | $1.29 | 417602 |
| 2025-06-23 | 1.24 | $1.20 | 252025 |
| 2025-06-20 | 1.25 | $1.21 | 189507 |
| 2025-06-18 | 1.27 | $1.23 | 283300 |
| 2025-06-17 | 1.28 | $1.20 | 190200 |
| 2025-06-16 | 1.30 | $1.27 | 162475 |
| 2025-06-13 | 1.31 | $1.26 | 168444 |
| 2025-06-12 | 1.31 | $1.28 | 135718 |
| 2025-06-11 | 1.32 | $1.26 | 204220 |
| 2025-06-10 | 1.33 | $1.37 | 160710 |
| 2025-06-09 | 1.30 | $1.34 | 252900 |
| 2025-06-06 | 1.28 | $1.39 | 1.0M |
| 2025-06-05 | 1.24 | $1.24 | 71800 |
| 2025-06-04 | 1.24 | $1.29 | 78540 |
| 2025-06-03 | 1.22 | $1.29 | 179303 |
| 2025-06-02 | 1.20 | $1.18 | 114022 |
| 2025-05-30 | 1.21 | $1.18 | 109509 |
| 2025-05-29 | 1.22 | $1.22 | 114913 |
| 2025-05-28 | 1.21 | $1.25 | 256510 |
| 2025-05-27 | 1.20 | $1.17 | 103210 |
| 2025-05-23 | 1.22 | $1.18 | 178602 |
| 2025-05-22 | 1.23 | $1.20 | 135143 |
| 2025-05-21 | 1.24 | $1.21 | 126935 |
| 2025-05-20 | 1.24 | $1.24 | 87916 |
| 2025-05-19 | 1.24 | $1.27 | 88200 |
| 2025-05-16 | 1.24 | $1.29 | 185100 |
| 2025-05-15 | 1.22 | $1.20 | 107000 |
| 2025-05-14 | 1.22 | $1.17 | 132400 |
| 2025-05-13 | 1.24 | $1.27 | 71900 |
| 2025-05-12 | 1.23 | $1.24 | 122830 |
| 2025-05-09 | 1.23 | $1.19 | 100600 |
| 2025-05-08 | 1.24 | $1.19 | 72334 |
| 2025-05-07 | 1.26 | $1.21 | 588809 |
| 2025-05-06 | 1.27 | $1.20 | 109792 |
| 2025-05-05 | 1.29 | $1.25 | 124938 |
| 2025-05-02 | 1.30 | $1.27 | 91300 |
| 2025-05-01 | 1.30 | $1.26 | 77872 |
| 2025-04-30 | 1.30 | $1.34 | 184900 |
| 2025-04-29 | 1.28 | $1.26 | 57400 |
| 2025-04-28 | 1.29 | $1.23 | 58022 |
| 2025-04-25 | 1.30 | $1.27 | 249894 |
| 2025-04-24 | 1.30 | $1.30 | 110100 |
| 2025-04-23 | 1.29 | $1.34 | 107749 |
| 2025-04-22 | 1.27 | $1.28 | 77526 |
| 2025-04-21 | 1.26 | $1.23 | 61300 |
| 2025-04-17 | 1.27 | $1.26 | 80100 |
| 2025-04-16 | 1.26 | $1.26 | 99315 |
| 2025-04-15 | 1.26 | $1.36 | 77792 |
| 2025-04-14 | 1.22 | $1.31 | 110900 |
| 2025-04-11 | 1.20 | $1.28 | 149300 |
| 2025-04-10 | 1.17 | $1.16 | 157300 |
| 2025-04-09 | 1.18 | $1.21 | 317756 |
| 2025-04-08 | 1.18 | $1.13 | 117349 |
| 2025-04-07 | 1.20 | $1.26 | 256400 |
| 2025-04-04 | 1.19 | $1.17 | 565406 |
| 2025-04-03 | 1.21 | $1.15 | 178602 |
| 2025-04-02 | 1.23 | $1.21 | 118100 |
| 2025-04-01 | 1.25 | $1.20 | 273400 |
| 2025-03-31 | 1.27 | $1.22 | 83100 |
| 2025-03-28 | 1.29 | $1.28 | 115300 |
| 2025-03-27 | 1.29 | $1.27 | 70325 |
| 2025-03-26 | 1.30 | $1.30 | 229044 |
| 2025-03-25 | 1.30 | $1.30 | 104700 |
| 2025-03-24 | 1.31 | $1.32 | 97400 |
| 2025-03-21 | 1.31 | $1.30 | 213407 |
| 2025-03-20 | 1.31 | $1.28 | 149040 |
| 2025-03-19 | 1.33 | $1.35 | 97900 |
| 2025-03-18 | 1.33 | $1.32 | 93922 |
| 2025-03-17 | 1.34 | $1.40 | 134300 |
| 2025-03-14 | 1.32 | $1.35 | 120400 |
| 2025-03-13 | 1.32 | $1.33 | 360900 |
| 2025-03-12 | 1.33 | $1.25 | 215632 |
| 2025-03-11 | 1.37 | $1.30 | 470816 |
| 2025-03-10 | 1.39 | $1.41 | 192700 |
| 2025-03-07 | 1.40 | $1.47 | 132623 |
| 2025-03-06 | 1.38 | $1.47 | 114119 |
| 2025-03-05 | 1.36 | $1.41 | 180900 |
| 2025-03-04 | 1.36 | $1.38 | 313995 |
| 2025-03-03 | 1.37 | $1.35 | 269200 |
| 2025-02-28 | 1.39 | $1.45 | 259831 |
| 2025-02-27 | 1.39 | $1.39 | 145600 |
| 2025-02-26 | 1.41 | $1.48 | 2.0M |
| 2025-02-25 | 1.41 | $1.39 | 191840 |
| 2025-02-24 | 1.43 | $1.42 | 342122 |
| 2025-02-21 | 1.46 | $1.47 | 461300 |
| 2025-02-20 | 1.48 | $1.44 | 154502 |
| 2025-02-19 | 1.51 | $1.42 | 234100 |
| 2025-02-18 | 1.56 | $1.53 | 297218 |
| 2025-02-14 | 1.59 | $1.52 | 408100 |
| 2025-02-13 | 1.62 | $1.59 | 748820 |
| 2025-02-12 | 1.65 | $1.51 | 487000 |
| 2025-02-11 | 1.71 | $1.55 | 338827 |
| 2025-02-10 | 1.77 | $1.58 | 396100 |
| 2025-02-07 | 1.83 | $1.68 | 418100 |
| 2025-02-06 | 1.88 | $1.75 | 226603 |
| 2025-02-05 | 1.92 | $1.90 | 147400 |
| 2025-02-04 | 1.92 | $1.87 | 242814 |
| 2025-02-03 | 1.93 | $1.99 | 169826 |
| 2025-01-31 | 1.90 | $1.90 | 122322 |
| 2025-01-30 | 1.89 | $1.93 | 92000 |
| 2025-01-29 | 1.88 | $1.93 | 169000 |
| 2025-01-28 | 1.87 | $1.91 | 502724 |
| 2025-01-27 | 1.86 | $1.93 | 469100 |
| 2025-01-24 | 1.84 | $1.81 | 546514 |
| 2025-01-23 | 1.86 | $1.82 | 160611 |
| 2025-01-22 | 1.88 | $1.87 | 260600 |
| 2025-01-21 | 1.90 | $1.88 | 184806 |
| 2025-01-17 | 1.92 | $1.95 | 141900 |
| 2025-01-16 | 1.92 | $2.01 | 162000 |
| 2025-01-15 | 1.90 | $2.00 | 500000 |
| 2025-01-14 | 1.89 | $1.87 | 3.3M |
| 2025-01-13 | 1.91 | $1.92 | 341900 |
| 2025-01-10 | 1.94 | $2.00 | 1.7M |
| 2025-01-08 | 1.94 | $1.87 | 129500 |
| 2025-01-07 | 1.99 | $2.09 | 164809 |
| 2025-01-06 | 1.98 | $2.30 | 308019 |
| 2025-01-03 | 1.91 | $2.25 | 365432 |
| 2025-01-02 | 1.85 | $2.07 | 630700 |
| 2024-12-31 | 1.83 | $1.80 | 412200 |
| 2024-12-30 | 1.90 | $1.85 | 370830 |
| 2024-12-27 | 1.98 | $2.10 | 508803 |
| 2024-12-26 | 2.00 | $2.27 | 851300 |
| 2024-12-24 | 1.98 | $1.98 | 402535 |
| 2024-12-23 | 2.05 | $1.92 | 801500 |
| 2024-12-20 | 2.16 | $1.95 | 1.5M |
| 2024-12-19 | 2.29 | $1.95 | 365130 |
| 2024-12-18 | 2.45 | $2.03 | 380800 |
| 2024-12-17 | 2.63 | $2.34 | 188200 |
| 2024-12-16 | 2.76 | $2.42 | 196142 |
| 2024-12-13 | 2.89 | $2.60 | 137300 |
| 2024-12-12 | 2.99 | $2.82 | 160748 |
| 2024-12-11 | 3.05 | $3.10 | 132100 |
| 2024-12-10 | 3.04 | $3.08 | 149934 |
| 2024-12-09 | 3.03 | $3.18 | 194332 |
| 2024-12-06 | 2.99 | $3.02 | 116916 |
| 2024-12-05 | 3.00 | $2.91 | 151800 |
| 2024-12-04 | 3.05 | $3.09 | 105400 |
| 2024-12-03 | 3.05 | $3.15 | 141145 |
| 2024-12-02 | 3.04 | $3.26 | 124800 |
| 2024-11-29 | 3.00 | $3.23 | 62928 |
| 2024-11-27 | 2.96 | $3.22 | 135419 |
| 2024-11-26 | 2.92 | $3.04 | 112706 |
| 2024-11-25 | 2.94 | $3.08 | 213644 |
| 2024-11-22 | 2.95 | $3.05 | 745337 |
| 2024-11-21 | 2.98 | $3.00 | 164600 |
| 2024-11-20 | 3.05 | $3.08 | 131000 |
| 2024-11-19 | 3.11 | $3.25 | 303805 |
| 2024-11-18 | 3.13 | $3.06 | 277900 |
| 2024-11-15 | 3.23 | $3.01 | 429116 |
| 2024-11-14 | 3.38 | $3.20 | 441800 |
| 2024-11-13 | 3.50 | $3.53 | 211041 |
| 2024-11-12 | 3.55 | $3.80 | 234720 |
| 2024-11-11 | 3.54 | $4.06 | 307700 |
| 2024-11-08 | 3.44 | $3.79 | 387900 |
| 2024-11-07 | 3.42 | $3.52 | 368673 |
| 2024-11-06 | 3.49 | $3.65 | 478286 |
| 2024-11-05 | 3.55 | $3.62 | 411529 |
| 2024-11-04 | 3.63 | $3.51 | 711200 |
| 2024-11-01 | 3.78 | $3.82 | 241322 |
| 2024-10-31 | 3.87 | $3.83 | 181516 |
| 2024-10-30 | 3.99 | $3.92 | 179619 |
| 2024-10-29 | 4.12 | $4.04 | 423611 |
| 2024-10-28 | 4.24 | $4.11 | 211594 |
| 2024-10-25 | 4.38 | $4.26 | 258734 |
| 2024-10-24 | 4.51 | $4.65 | 156800 |
| 2024-10-23 | 4.55 | $4.75 | 645219 |
| 2024-10-22 | 4.58 | $4.71 | 326764 |
| 2024-10-21 | 4.64 | $4.80 | 162348 |
| 2024-10-18 | 4.68 | $5.02 | 197913 |
| 2024-10-17 | 4.68 | $4.86 | 339842 |
| 2024-10-16 | 4.74 | $5.01 | 273200 |
| 2024-10-15 | 4.78 | $5.10 | 471840 |
| 2024-10-14 | 4.80 | $5.44 | 302300 |
| 2024-10-11 | 4.74 | $5.42 | 334722 |
| 2024-10-10 | 4.67 | $5.14 | 668300 |
| 2024-10-09 | 4.70 | $5.16 | 207242 |
| 2024-10-08 | 4.74 | $5.23 | 320700 |
| 2024-10-07 | 4.78 | $5.26 | 342022 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.58
2026-07-17
Close Price
$12.70
Vol: 1.4M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.28
Average
49.95
Maximum
85.52
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.58 | $12.70 | 1.4M |
| 2026-07-16 | 52.86 | $12.58 | 1.5M |
| 2026-07-15 | 62.73 | $13.87 | 974938 |
| 2026-07-14 | 59.20 | $13.24 | 816181 |
| 2026-07-13 | 59.02 | $13.21 | 1.2M |
| 2026-07-10 | 66.15 | $14.00 | 1.3M |
| 2026-07-09 | 65.24 | $13.82 | 1.3M |
| 2026-07-08 | 63.97 | $13.57 | 1.4M |
| 2026-07-07 | 63.19 | $13.42 | 1.5M |
| 2026-07-06 | 62.43 | $13.27 | 2.3M |
| 2026-07-02 | 60.51 | $12.90 | 1.2M |
| 2026-07-01 | 63.77 | $13.29 | 1.9M |
| 2026-06-30 | 62.54 | $13.04 | 1.6M |
| 2026-06-29 | 65.24 | $13.36 | 1.2M |
| 2026-06-26 | 63.95 | $13.08 | 6.3M |
| 2026-06-25 | 61.93 | $12.66 | 1.2M |
| 2026-06-24 | 62.65 | $12.75 | 1.6M |
| 2026-06-23 | 60.49 | $12.30 | 1.2M |
| 2026-06-22 | 59.90 | $12.18 | 1.4M |
| 2026-06-18 | 56.14 | $11.45 | 1.2M |
| 2026-06-17 | 55.54 | $11.34 | 906916 |
| 2026-06-16 | 51.98 | $10.71 | 864669 |
| 2026-06-15 | 57.38 | $11.49 | 1.2M |
| 2026-06-12 | 57.11 | $11.44 | 858993 |
| 2026-06-11 | 54.17 | $10.91 | 1.1M |
| 2026-06-10 | 53.54 | $10.80 | 587741 |
| 2026-06-09 | 55.79 | $11.14 | 3.7M |
| 2026-06-08 | 53.79 | $10.77 | 2.2M |
| 2026-06-05 | 52.57 | $10.55 | 985615 |
| 2026-06-04 | 54.81 | $10.91 | 1.2M |
| 2026-06-03 | 52.29 | $10.44 | 1.3M |
| 2026-06-02 | 57.19 | $11.20 | 1.4M |
| 2026-06-01 | 61.50 | $11.80 | 2.5M |
| 2026-05-29 | 57.21 | $10.96 | 605377 |
| 2026-05-28 | 60.09 | $11.34 | 929128 |
| 2026-05-27 | 65.18 | $11.96 | 1.0M |
| 2026-05-26 | 62.40 | $11.39 | 676541 |
| 2026-05-22 | 60.34 | $11.00 | 454796 |
| 2026-05-21 | 59.86 | $10.91 | 604109 |
| 2026-05-20 | 57.74 | $10.52 | 697415 |
| 2026-05-19 | 52.43 | $9.65 | 516112 |
| 2026-05-18 | 54.14 | $9.88 | 634700 |
| 2026-05-15 | 61.79 | $10.80 | 655307 |
| 2026-05-14 | 66.97 | $11.33 | 435836 |
| 2026-05-13 | 67.79 | $11.41 | 375352 |
| 2026-05-12 | 66.63 | $11.17 | 310850 |
| 2026-05-11 | 66.39 | $11.12 | 1.2M |
| 2026-05-08 | 68.73 | $11.37 | 1.1M |
| 2026-05-07 | 74.09 | $11.91 | 930000 |
| 2026-05-06 | 77.37 | $12.22 | 1.3M |
| 2026-05-05 | 74.73 | $11.45 | 1.8M |
| 2026-05-04 | 66.12 | $9.69 | 819804 |
| 2026-05-01 | 60.46 | $8.91 | 1.8M |
| 2026-04-30 | 60.22 | $8.88 | 1.0M |
| 2026-04-29 | 59.43 | $8.78 | 1.2M |
| 2026-04-28 | 65.34 | $9.26 | 2.7M |
| 2026-04-27 | 68.59 | $9.50 | 433745 |
| 2026-04-24 | 66.19 | $9.14 | 260950 |
| 2026-04-23 | 65.36 | $9.02 | 488016 |
| 2026-04-22 | 69.15 | $9.30 | 1.5M |
| 2026-04-21 | 70.11 | $9.37 | 809837 |
| 2026-04-20 | 67.66 | $8.97 | 598200 |
| 2026-04-17 | 70.26 | $9.16 | 450921 |
| 2026-04-16 | 68.18 | $8.82 | 378176 |
| 2026-04-15 | 67.09 | $8.65 | 830200 |
| 2026-04-14 | 69.77 | $8.85 | 433781 |
| 2026-04-13 | 68.45 | $8.63 | 437114 |
| 2026-04-10 | 67.09 | $8.41 | 828039 |
| 2026-04-09 | 64.73 | $8.05 | 572400 |
| 2026-04-08 | 56.99 | $7.10 | 363900 |
| 2026-04-07 | 54.71 | $6.87 | 424641 |
| 2026-04-06 | 53.38 | $6.74 | 320100 |
| 2026-04-02 | 51.50 | $6.56 | 441295 |
| 2026-04-01 | 56.15 | $6.95 | 768909 |
| 2026-03-31 | 55.16 | $6.85 | 289500 |
| 2026-03-30 | 51.98 | $6.54 | 307447 |
| 2026-03-27 | 58.03 | $7.02 | 401600 |
| 2026-03-26 | 59.26 | $7.11 | 413652 |
| 2026-03-25 | 58.04 | $6.98 | 547800 |
| 2026-03-24 | 55.10 | $6.68 | 516426 |
| 2026-03-23 | 53.66 | $6.54 | 512639 |
| 2026-03-20 | 48.87 | $6.11 | 565000 |
| 2026-03-19 | 60.98 | $6.98 | 668900 |
| 2026-03-18 | 63.38 | $7.12 | 484800 |
| 2026-03-17 | 63.38 | $7.12 | 271700 |
| 2026-03-16 | 63.54 | $7.13 | 383700 |
| 2026-03-13 | 62.64 | $7.03 | 446011 |
| 2026-03-12 | 66.23 | $7.26 | 401200 |
| 2026-03-11 | 67.34 | $7.33 | 657730 |
| 2026-03-10 | 67.34 | $7.33 | 705035 |
| 2026-03-09 | 66.77 | $7.25 | 537306 |
| 2026-03-06 | 66.27 | $7.18 | 491605 |
| 2026-03-05 | 69.21 | $7.39 | 763040 |
| 2026-03-04 | 68.51 | $7.28 | 526800 |
| 2026-03-03 | 67.30 | $7.09 | 593150 |
| 2026-03-02 | 67.18 | $7.07 | 696700 |
| 2026-02-27 | 68.18 | $7.15 | 582313 |
| 2026-02-26 | 71.07 | $7.38 | 933935 |
| 2026-02-25 | 69.52 | $7.09 | 1.9M |
| 2026-02-24 | 65.05 | $6.36 | 567808 |
| 2026-02-23 | 61.11 | $5.83 | 416300 |
| 2026-02-20 | 59.48 | $5.63 | 700969 |
| 2026-02-19 | 59.60 | $5.64 | 336400 |
| 2026-02-18 | 58.49 | $5.50 | 347832 |
| 2026-02-17 | 59.71 | $5.61 | 610902 |
| 2026-02-13 | 60.36 | $5.67 | 1.1M |
| 2026-02-12 | 57.42 | $5.27 | 351076 |
| 2026-02-11 | 60.51 | $5.56 | 339313 |
| 2026-02-10 | 60.09 | $5.50 | 542810 |
| 2026-02-09 | 62.97 | $5.77 | 702684 |
| 2026-02-06 | 60.79 | $5.44 | 893697 |
| 2026-02-05 | 54.71 | $4.65 | 362709 |
| 2026-02-04 | 59.12 | $5.05 | 900711 |
| 2026-02-03 | 60.27 | $5.15 | 307507 |
| 2026-02-02 | 56.92 | $4.73 | 170239 |
| 2026-01-30 | 54.67 | $4.47 | 469405 |
| 2026-01-29 | 58.11 | $4.78 | 537900 |
| 2026-01-28 | 62.70 | $5.16 | 631603 |
| 2026-01-27 | 62.40 | $5.12 | 613398 |
| 2026-01-26 | 59.73 | $4.77 | 774043 |
| 2026-01-23 | 62.75 | $5.02 | 619316 |
| 2026-01-22 | 61.95 | $4.91 | 1.4M |
| 2026-01-21 | 56.98 | $4.29 | 427800 |
| 2026-01-20 | 57.32 | $4.32 | 471979 |
| 2026-01-16 | 56.49 | $4.22 | 693907 |
| 2026-01-15 | 52.53 | $3.77 | 625003 |
| 2026-01-14 | 54.52 | $3.96 | 555590 |
| 2026-01-13 | 56.33 | $4.13 | 665239 |
| 2026-01-12 | 63.01 | $4.70 | 1.2M |
| 2026-01-09 | 67.41 | $5.03 | 1.4M |
| 2026-01-08 | 64.17 | $4.58 | 1.4M |
| 2026-01-07 | 61.07 | $4.20 | 634200 |
| 2026-01-06 | 57.47 | $3.81 | 495099 |
| 2026-01-05 | 54.73 | $3.54 | 714858 |
| 2026-01-02 | 57.47 | $3.75 | 1.1M |
| 2025-12-31 | 60.93 | $4.00 | 636000 |
| 2025-12-30 | 61.35 | $4.03 | 1.1M |
| 2025-12-29 | 67.38 | $4.44 | 619700 |
| 2025-12-26 | 75.86 | $4.93 | 774642 |
| 2025-12-24 | 75.38 | $4.85 | 323001 |
| 2025-12-23 | 73.83 | $4.60 | 1.2M |
| 2025-12-22 | 79.52 | $4.90 | 1.7M |
| 2025-12-19 | 75.87 | $4.28 | 1.4M |
| 2025-12-18 | 78.00 | $4.38 | 1.4M |
| 2025-12-17 | 77.21 | $4.25 | 3.2M |
| 2025-12-16 | 85.52 | $4.62 | 5.8M |
| 2025-12-15 | 81.34 | $3.81 | 22.5M |
| 2025-12-12 | 74.30 | $3.00 | 8.4M |
| 2025-12-11 | 62.77 | $2.30 | 1.2M |
| 2025-12-10 | 57.01 | $2.08 | 850502 |
| 2025-12-09 | 51.14 | $1.90 | 577366 |
| 2025-12-08 | 47.75 | $1.81 | 489630 |
| 2025-12-05 | 44.06 | $1.72 | 190200 |
| 2025-12-04 | 44.39 | $1.73 | 257600 |
| 2025-12-03 | 44.71 | $1.74 | 320100 |
| 2025-12-02 | 40.66 | $1.64 | 349009 |
| 2025-12-01 | 45.40 | $1.79 | 304282 |
| 2025-11-28 | 49.01 | $1.89 | 176100 |
| 2025-11-26 | 47.01 | $1.84 | 397700 |
| 2025-11-25 | 45.37 | $1.80 | 297604 |
| 2025-11-24 | 43.73 | $1.76 | 296148 |
| 2025-11-21 | 41.20 | $1.70 | 278526 |
| 2025-11-20 | 42.10 | $1.73 | 532636 |
| 2025-11-19 | 45.56 | $1.84 | 228226 |
| 2025-11-18 | 47.94 | $1.91 | 406660 |
| 2025-11-17 | 46.81 | $1.88 | 402500 |
| 2025-11-14 | 47.46 | $1.90 | 389000 |
| 2025-11-13 | 46.39 | $1.87 | 411219 |
| 2025-11-12 | 47.93 | $1.92 | 197200 |
| 2025-11-11 | 47.27 | $1.90 | 396100 |
| 2025-11-10 | 43.86 | $1.80 | 315500 |
| 2025-11-07 | 44.68 | $1.83 | 511528 |
| 2025-11-06 | 48.12 | $1.95 | 468100 |
| 2025-11-05 | 47.15 | $1.92 | 350700 |
| 2025-11-04 | 45.88 | $1.88 | 488500 |
| 2025-11-03 | 49.26 | $2.00 | 623900 |
| 2025-10-31 | 50.74 | $2.05 | 383900 |
| 2025-10-30 | 49.00 | $1.99 | 731100 |
| 2025-10-29 | 51.61 | $2.08 | 841200 |
| 2025-10-28 | 51.61 | $2.08 | 493500 |
| 2025-10-27 | 52.16 | $2.10 | 530100 |
| 2025-10-24 | 49.30 | $1.99 | 495600 |
| 2025-10-23 | 49.30 | $1.99 | 338000 |
| 2025-10-22 | 51.06 | $2.06 | 915300 |
| 2025-10-21 | 56.52 | $2.26 | 1.3M |
| 2025-10-20 | 58.29 | $2.32 | 1.6M |
| 2025-10-17 | 48.25 | $1.93 | 659100 |
| 2025-10-16 | 48.82 | $1.95 | 4.4M |
| 2025-10-15 | 48.53 | $1.94 | 644000 |
| 2025-10-14 | 46.81 | $1.88 | 1.6M |
| 2025-10-13 | 49.98 | $2.00 | 600200 |
| 2025-10-10 | 43.97 | $1.80 | 550700 |
| 2025-10-09 | 46.35 | $1.89 | 788900 |
| 2025-10-08 | 43.44 | $1.80 | 597100 |
| 2025-10-07 | 38.12 | $1.65 | 1.6M |
| 2025-10-06 | 42.14 | $1.81 | 706000 |
| 2025-10-03 | 47.15 | $1.98 | 1.5M |
| 2025-10-02 | 49.11 | $2.04 | 380300 |
| 2025-10-01 | 46.65 | $1.97 | 346000 |
| 2025-09-30 | 47.91 | $2.01 | 391200 |
| 2025-09-29 | 47.23 | $1.99 | 433800 |
| 2025-09-26 | 51.68 | $2.13 | 351300 |
| 2025-09-25 | 50.73 | $2.10 | 337900 |
| 2025-09-24 | 53.73 | $2.19 | 190800 |
| 2025-09-23 | 55.81 | $2.25 | 283300 |
| 2025-09-22 | 58.32 | $2.32 | 529100 |
| 2025-09-19 | 58.07 | $2.31 | 834000 |
| 2025-09-18 | 56.28 | $2.24 | 382400 |
| 2025-09-17 | 53.03 | $2.12 | 567900 |
| 2025-09-16 | 49.77 | $2.01 | 422917 |
| 2025-09-15 | 50.68 | $2.04 | 665400 |
| 2025-09-12 | 57.70 | $2.25 | 404800 |
| 2025-09-11 | 63.68 | $2.40 | 230100 |
| 2025-09-10 | 63.20 | $2.38 | 259300 |
| 2025-09-09 | 63.20 | $2.38 | 254085 |
| 2025-09-08 | 66.81 | $2.47 | 677164 |
| 2025-09-05 | 65.13 | $2.39 | 646300 |
| 2025-09-04 | 63.82 | $2.33 | 396114 |
| 2025-09-03 | 68.28 | $2.44 | 640131 |
| 2025-09-02 | 63.68 | $2.23 | 323223 |
| 2025-08-29 | 63.68 | $2.23 | 288906 |
| 2025-08-28 | 66.59 | $2.30 | 244100 |
| 2025-08-27 | 66.38 | $2.29 | 620138 |
| 2025-08-26 | 67.99 | $2.33 | 702105 |
| 2025-08-25 | 74.42 | $2.48 | 1.0M |
| 2025-08-22 | 72.79 | $2.38 | 803900 |
| 2025-08-21 | 69.25 | $2.19 | 645800 |
| 2025-08-20 | 72.06 | $2.25 | 878700 |
| 2025-08-19 | 67.22 | $2.02 | 837446 |
| 2025-08-18 | 71.85 | $2.11 | 1.7M |
| 2025-08-15 | 66.77 | $1.90 | 1.2M |
| 2025-08-14 | 61.06 | $1.72 | 404400 |
| 2025-08-13 | 57.59 | $1.63 | 384840 |
| 2025-08-12 | 56.78 | $1.61 | 492154 |
| 2025-08-11 | 58.92 | $1.65 | 370703 |
| 2025-08-08 | 61.69 | $1.70 | 260942 |
| 2025-08-07 | 60.99 | $1.68 | 272200 |
| 2025-08-06 | 64.91 | $1.75 | 689237 |
| 2025-08-05 | 64.60 | $1.74 | 1.3M |
| 2025-08-04 | 63.38 | $1.70 | 4.7M |
| 2025-08-01 | 53.92 | $1.45 | 145775 |
| 2025-07-31 | 51.54 | $1.40 | 164006 |
| 2025-07-30 | 58.41 | $1.52 | 99489 |
| 2025-07-29 | 57.97 | $1.51 | 249534 |
| 2025-07-28 | 63.79 | $1.60 | 773700 |
| 2025-07-25 | 56.95 | $1.45 | 116300 |
| 2025-07-24 | 59.07 | $1.48 | 98000 |
| 2025-07-23 | 59.07 | $1.48 | 59600 |
| 2025-07-22 | 55.58 | $1.41 | 65000 |
| 2025-07-21 | 55.58 | $1.41 | 221300 |
| 2025-07-18 | 62.44 | $1.51 | 159200 |
| 2025-07-17 | 60.10 | $1.46 | 238236 |
| 2025-07-16 | 57.05 | $1.40 | 191000 |
| 2025-07-15 | 55.44 | $1.37 | 82472 |
| 2025-07-14 | 58.95 | $1.42 | 165418 |
| 2025-07-11 | 56.32 | $1.37 | 246300 |
| 2025-07-10 | 55.23 | $1.35 | 137741 |
| 2025-07-09 | 55.23 | $1.35 | 594315 |
| 2025-07-08 | 50.18 | $1.26 | 264200 |
| 2025-07-07 | 50.18 | $1.26 | 160347 |
| 2025-07-03 | 51.34 | $1.28 | 158800 |
| 2025-07-02 | 50.25 | $1.26 | 182228 |
| 2025-07-01 | 46.23 | $1.19 | 215669 |
| 2025-06-30 | 48.91 | $1.24 | 186214 |
| 2025-06-27 | 45.29 | $1.18 | 3.6M |
| 2025-06-26 | 49.75 | $1.26 | 184600 |
| 2025-06-25 | 52.20 | $1.30 | 220937 |
| 2025-06-24 | 51.63 | $1.29 | 417602 |
| 2025-06-23 | 46.21 | $1.20 | 252025 |
| 2025-06-20 | 46.76 | $1.21 | 189507 |
| 2025-06-18 | 47.85 | $1.23 | 283300 |
| 2025-06-17 | 46.06 | $1.20 | 190200 |
| 2025-06-16 | 49.85 | $1.27 | 162475 |
| 2025-06-13 | 49.29 | $1.26 | 168444 |
| 2025-06-12 | 50.37 | $1.28 | 135718 |
| 2025-06-11 | 49.31 | $1.26 | 204220 |
| 2025-06-10 | 55.49 | $1.37 | 160710 |
| 2025-06-09 | 54.00 | $1.34 | 252900 |
| 2025-06-06 | 57.02 | $1.39 | 1.0M |
| 2025-06-05 | 48.85 | $1.24 | 71800 |
| 2025-06-04 | 51.98 | $1.29 | 78540 |
| 2025-06-03 | 51.98 | $1.29 | 179303 |
| 2025-06-02 | 44.97 | $1.18 | 114022 |
| 2025-05-30 | 44.97 | $1.18 | 109509 |
| 2025-05-29 | 47.23 | $1.22 | 114913 |
| 2025-05-28 | 48.99 | $1.25 | 256510 |
| 2025-05-27 | 43.69 | $1.17 | 103210 |
| 2025-05-23 | 44.23 | $1.18 | 178602 |
| 2025-05-22 | 45.31 | $1.20 | 135143 |
| 2025-05-21 | 45.84 | $1.21 | 126935 |
| 2025-05-20 | 47.42 | $1.24 | 87916 |
| 2025-05-19 | 49.02 | $1.27 | 88200 |
| 2025-05-16 | 50.10 | $1.29 | 185100 |
| 2025-05-15 | 44.94 | $1.20 | 107000 |
| 2025-05-14 | 43.08 | $1.17 | 132400 |
| 2025-05-13 | 48.25 | $1.27 | 71900 |
| 2025-05-12 | 46.41 | $1.24 | 122830 |
| 2025-05-09 | 43.23 | $1.19 | 100600 |
| 2025-05-08 | 43.23 | $1.19 | 72334 |
| 2025-05-07 | 44.18 | $1.21 | 588809 |
| 2025-05-06 | 43.59 | $1.20 | 109792 |
| 2025-05-05 | 45.88 | $1.25 | 124938 |
| 2025-05-02 | 46.82 | $1.27 | 91300 |
| 2025-05-01 | 46.30 | $1.26 | 77872 |
| 2025-04-30 | 50.01 | $1.34 | 184900 |
| 2025-04-29 | 45.89 | $1.26 | 57400 |
| 2025-04-28 | 44.25 | $1.23 | 58022 |
| 2025-04-25 | 46.02 | $1.27 | 249894 |
| 2025-04-24 | 47.36 | $1.30 | 110100 |
| 2025-04-23 | 49.19 | $1.34 | 107749 |
| 2025-04-22 | 46.24 | $1.28 | 77526 |
| 2025-04-21 | 43.65 | $1.23 | 61300 |
| 2025-04-17 | 44.88 | $1.26 | 80100 |
| 2025-04-16 | 44.88 | $1.26 | 99315 |
| 2025-04-15 | 49.04 | $1.36 | 77792 |
| 2025-04-14 | 46.70 | $1.31 | 110900 |
| 2025-04-11 | 45.26 | $1.28 | 149300 |
| 2025-04-10 | 39.00 | $1.16 | 157300 |
| 2025-04-09 | 40.85 | $1.21 | 317756 |
| 2025-04-08 | 36.26 | $1.13 | 117349 |
| 2025-04-07 | 41.20 | $1.26 | 256400 |
| 2025-04-04 | 35.42 | $1.17 | 565406 |
| 2025-04-03 | 34.05 | $1.15 | 178602 |
| 2025-04-02 | 36.24 | $1.21 | 118100 |
| 2025-04-01 | 35.58 | $1.20 | 273400 |
| 2025-03-31 | 36.29 | $1.22 | 83100 |
| 2025-03-28 | 38.47 | $1.28 | 115300 |
| 2025-03-27 | 37.88 | $1.27 | 70325 |
| 2025-03-26 | 38.95 | $1.30 | 229044 |
| 2025-03-25 | 38.95 | $1.30 | 104700 |
| 2025-03-24 | 39.62 | $1.32 | 97400 |
| 2025-03-21 | 38.62 | $1.30 | 213407 |
| 2025-03-20 | 37.63 | $1.28 | 149040 |
| 2025-03-19 | 39.76 | $1.35 | 97900 |
| 2025-03-18 | 38.34 | $1.32 | 93922 |
| 2025-03-17 | 40.77 | $1.40 | 134300 |
| 2025-03-14 | 38.45 | $1.35 | 120400 |
| 2025-03-13 | 37.52 | $1.33 | 360900 |
| 2025-03-12 | 33.72 | $1.25 | 215632 |
| 2025-03-11 | 34.98 | $1.30 | 470816 |
| 2025-03-10 | 37.96 | $1.41 | 192700 |
| 2025-03-07 | 39.71 | $1.47 | 132623 |
| 2025-03-06 | 39.71 | $1.47 | 114119 |
| 2025-03-05 | 37.09 | $1.41 | 180900 |
| 2025-03-04 | 35.77 | $1.38 | 313995 |
| 2025-03-03 | 34.45 | $1.35 | 269200 |
| 2025-02-28 | 36.83 | $1.45 | 259831 |
| 2025-02-27 | 34.25 | $1.39 | 145600 |
| 2025-02-26 | 36.37 | $1.48 | 2.0M |
| 2025-02-25 | 32.39 | $1.39 | 191840 |
| 2025-02-24 | 33.04 | $1.42 | 342122 |
| 2025-02-21 | 34.13 | $1.47 | 461300 |
| 2025-02-20 | 32.87 | $1.44 | 154502 |
| 2025-02-19 | 32.04 | $1.42 | 234100 |
| 2025-02-18 | 34.25 | $1.53 | 297218 |
| 2025-02-14 | 33.85 | $1.52 | 408100 |
| 2025-02-13 | 35.25 | $1.59 | 748820 |
| 2025-02-12 | 32.21 | $1.51 | 487000 |
| 2025-02-11 | 32.94 | $1.55 | 338827 |
| 2025-02-10 | 33.49 | $1.58 | 396100 |
| 2025-02-07 | 35.34 | $1.68 | 418100 |
| 2025-02-06 | 36.69 | $1.75 | 226603 |
| 2025-02-05 | 39.79 | $1.90 | 147400 |
| 2025-02-04 | 38.81 | $1.87 | 242814 |
| 2025-02-03 | 41.37 | $1.99 | 169826 |
| 2025-01-31 | 38.48 | $1.90 | 122322 |
| 2025-01-30 | 39.09 | $1.93 | 92000 |
| 2025-01-29 | 39.09 | $1.93 | 169000 |
| 2025-01-28 | 38.50 | $1.91 | 502724 |
| 2025-01-27 | 38.86 | $1.93 | 469100 |
| 2025-01-24 | 35.46 | $1.81 | 546514 |
| 2025-01-23 | 35.61 | $1.82 | 160611 |
| 2025-01-22 | 36.38 | $1.87 | 260600 |
| 2025-01-21 | 36.53 | $1.88 | 184806 |
| 2025-01-17 | 37.55 | $1.95 | 141900 |
| 2025-01-16 | 38.43 | $2.01 | 162000 |
| 2025-01-15 | 38.20 | $2.00 | 500000 |
| 2025-01-14 | 35.23 | $1.87 | 3.3M |
| 2025-01-13 | 35.86 | $1.92 | 341900 |
| 2025-01-10 | 36.86 | $2.00 | 1.7M |
| 2025-01-08 | 34.02 | $1.87 | 129500 |
| 2025-01-07 | 36.67 | $2.09 | 164809 |
| 2025-01-06 | 39.46 | $2.30 | 308019 |
| 2025-01-03 | 38.40 | $2.25 | 365432 |
| 2025-01-02 | 34.48 | $2.07 | 630700 |
| 2024-12-31 | 27.93 | $1.80 | 412200 |
| 2024-12-30 | 28.43 | $1.85 | 370830 |
| 2024-12-27 | 31.07 | $2.10 | 508803 |
| 2024-12-26 | 33.05 | $2.27 | 851300 |
| 2024-12-24 | 25.33 | $1.98 | 402535 |
| 2024-12-23 | 23.60 | $1.92 | 801500 |
| 2024-12-20 | 23.87 | $1.95 | 1.5M |
| 2024-12-19 | 23.87 | $1.95 | 365130 |
| 2024-12-18 | 24.52 | $2.03 | 380800 |
| 2024-12-17 | 27.29 | $2.34 | 188200 |
| 2024-12-16 | 28.07 | $2.42 | 196142 |
| 2024-12-13 | 29.88 | $2.60 | 137300 |
| 2024-12-12 | 32.31 | $2.82 | 160748 |
| 2024-12-11 | 35.84 | $3.10 | 132100 |
| 2024-12-10 | 35.36 | $3.08 | 149934 |
| 2024-12-09 | 36.66 | $3.18 | 194332 |
| 2024-12-06 | 32.91 | $3.02 | 116916 |
| 2024-12-05 | 30.22 | $2.91 | 151800 |
| 2024-12-04 | 32.23 | $3.09 | 105400 |
| 2024-12-03 | 32.93 | $3.15 | 141145 |
| 2024-12-02 | 34.21 | $3.26 | 124800 |
| 2024-11-29 | 33.54 | $3.23 | 62928 |
| 2024-11-27 | 33.32 | $3.22 | 135419 |
| 2024-11-26 | 29.41 | $3.04 | 112706 |
| 2024-11-25 | 29.78 | $3.08 | 213644 |
| 2024-11-22 | 29.15 | $3.05 | 745337 |
| 2024-11-21 | 28.12 | $3.00 | 164600 |
| 2024-11-20 | 28.76 | $3.08 | 131000 |
| 2024-11-19 | 30.12 | $3.25 | 303805 |
| 2024-11-18 | 26.41 | $3.06 | 277900 |
| 2024-11-15 | 25.42 | $3.01 | 429116 |
| 2024-11-14 | 26.72 | $3.20 | 441800 |
| 2024-11-13 | 29.18 | $3.53 | 211041 |
| 2024-11-12 | 31.43 | $3.80 | 234720 |
| 2024-11-11 | 33.82 | $4.06 | 307700 |
| 2024-11-08 | 28.46 | $3.79 | 387900 |
| 2024-11-07 | 22.49 | $3.52 | 368673 |
| 2024-11-06 | 23.38 | $3.65 | 478286 |
| 2024-11-05 | 22.71 | $3.62 | 411529 |
| 2024-11-04 | 20.28 | $3.51 | 711200 |
| 2024-11-01 | 22.15 | $3.82 | 241322 |
| 2024-10-31 | 22.21 | $3.83 | 181516 |
| 2024-10-30 | 22.76 | $3.92 | 179619 |
| 2024-10-29 | 23.50 | $4.04 | 423611 |
| 2024-10-28 | 23.93 | $4.11 | 211594 |
| 2024-10-25 | 24.85 | $4.26 | 258734 |
| 2024-10-24 | 27.48 | $4.65 | 156800 |
| 2024-10-23 | 28.20 | $4.75 | 645219 |
| 2024-10-22 | 27.48 | $4.71 | 326764 |
| 2024-10-21 | 28.09 | $4.80 | 162348 |
| 2024-10-18 | 29.61 | $5.02 | 197913 |
| 2024-10-17 | 26.87 | $4.86 | 339842 |
| 2024-10-16 | 27.83 | $5.01 | 273200 |
| 2024-10-15 | 28.42 | $5.10 | 471840 |
| 2024-10-14 | 30.72 | $5.44 | 302300 |
| 2024-10-11 | 30.40 | $5.42 | 334722 |
| 2024-10-10 | 25.92 | $5.14 | 668300 |
| 2024-10-09 | 26.03 | $5.16 | 207242 |
| 2024-10-08 | 26.42 | $5.23 | 320700 |
| 2024-10-07 | 26.58 | $5.26 | 342022 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-51.65
2026-07-17
Close Price
$12.70
Vol: 1.4M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.42
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -51.65 | $12.70 | 1.4M |
| 2026-07-16 | -50.97 | $12.58 | 1.5M |
| 2026-07-15 | -14.82 | $13.87 | 974938 |
| 2026-07-14 | -31.81 | $13.24 | 816181 |
| 2026-07-13 | -32.61 | $13.21 | 1.2M |
| 2026-07-10 | -11.17 | $14.00 | 1.3M |
| 2026-07-09 | -15.87 | $13.82 | 1.3M |
| 2026-07-08 | -20.99 | $13.57 | 1.4M |
| 2026-07-07 | -24.69 | $13.42 | 1.5M |
| 2026-07-06 | -28.40 | $13.27 | 2.3M |
| 2026-07-02 | -22.32 | $12.90 | 1.2M |
| 2026-07-01 | -11.30 | $13.29 | 1.9M |
| 2026-06-30 | -18.36 | $13.04 | 1.6M |
| 2026-06-29 | -6.69 | $13.36 | 1.2M |
| 2026-06-26 | -11.48 | $13.08 | 6.3M |
| 2026-06-25 | -24.17 | $12.66 | 1.2M |
| 2026-06-24 | -2.26 | $12.75 | 1.6M |
| 2026-06-23 | -11.52 | $12.30 | 1.2M |
| 2026-06-22 | -12.88 | $12.18 | 1.4M |
| 2026-06-18 | -36.59 | $11.45 | 1.2M |
| 2026-06-17 | -34.54 | $11.34 | 906916 |
| 2026-06-16 | -50.51 | $10.71 | 864669 |
| 2026-06-15 | -24.07 | $11.49 | 1.2M |
| 2026-06-12 | -25.76 | $11.44 | 858993 |
| 2026-06-11 | -43.73 | $10.91 | 1.1M |
| 2026-06-10 | -47.46 | $10.80 | 587741 |
| 2026-06-09 | -35.93 | $11.14 | 3.7M |
| 2026-06-08 | -52.94 | $10.77 | 2.2M |
| 2026-06-05 | -59.75 | $10.55 | 985615 |
| 2026-06-04 | -48.61 | $10.91 | 1.2M |
| 2026-06-03 | -63.16 | $10.44 | 1.3M |
| 2026-06-02 | -39.63 | $11.20 | 1.4M |
| 2026-06-01 | -18.89 | $11.80 | 2.5M |
| 2026-05-29 | -33.26 | $10.96 | 605377 |
| 2026-05-28 | -24.95 | $11.34 | 929128 |
| 2026-05-27 | -11.38 | $11.96 | 1.0M |
| 2026-05-26 | -23.85 | $11.39 | 676541 |
| 2026-05-22 | -32.39 | $11.00 | 454796 |
| 2026-05-21 | -34.35 | $10.91 | 604109 |
| 2026-05-20 | -42.89 | $10.52 | 697415 |
| 2026-05-19 | -61.93 | $9.65 | 516112 |
| 2026-05-18 | -56.89 | $9.88 | 634700 |
| 2026-05-15 | -36.76 | $10.80 | 655307 |
| 2026-05-14 | -25.16 | $11.33 | 435836 |
| 2026-05-13 | -23.41 | $11.41 | 375352 |
| 2026-05-12 | -28.67 | $11.17 | 310850 |
| 2026-05-11 | -29.76 | $11.12 | 1.2M |
| 2026-05-08 | -24.29 | $11.37 | 1.1M |
| 2026-05-07 | -12.47 | $11.91 | 930000 |
| 2026-05-06 | -2.47 | $12.22 | 1.3M |
| 2026-05-05 | -0.86 | $11.45 | 1.8M |
| 2026-05-04 | -10.57 | $9.69 | 819804 |
| 2026-05-01 | -30.67 | $8.91 | 1.8M |
| 2026-04-30 | -31.44 | $8.88 | 1.0M |
| 2026-04-29 | -34.02 | $8.78 | 1.2M |
| 2026-04-28 | -21.65 | $9.26 | 2.7M |
| 2026-04-27 | -13.23 | $9.50 | 433745 |
| 2026-04-24 | -22.75 | $9.14 | 260950 |
| 2026-04-23 | -25.93 | $9.02 | 488016 |
| 2026-04-22 | -18.52 | $9.30 | 1.5M |
| 2026-04-21 | -14.40 | $9.37 | 809837 |
| 2026-04-20 | -12.18 | $8.97 | 598200 |
| 2026-04-17 | -6.80 | $9.16 | 450921 |
| 2026-04-16 | -12.72 | $8.82 | 378176 |
| 2026-04-15 | -17.75 | $8.65 | 830200 |
| 2026-04-14 | -11.83 | $8.85 | 433781 |
| 2026-04-13 | -11.82 | $8.63 | 437114 |
| 2026-04-10 | -4.15 | $8.41 | 828039 |
| 2026-04-09 | -4.80 | $8.05 | 572400 |
| 2026-04-08 | -36.92 | $7.10 | 363900 |
| 2026-04-07 | -53.92 | $6.87 | 424641 |
| 2026-04-06 | -59.91 | $6.74 | 320100 |
| 2026-04-02 | -68.20 | $6.56 | 441295 |
| 2026-04-01 | -50.23 | $6.95 | 768909 |
| 2026-03-31 | -54.84 | $6.85 | 289500 |
| 2026-03-30 | -69.12 | $6.54 | 307447 |
| 2026-03-27 | -47.00 | $7.02 | 401600 |
| 2026-03-26 | -42.86 | $7.11 | 413652 |
| 2026-03-25 | -48.85 | $6.98 | 547800 |
| 2026-03-24 | -62.67 | $6.68 | 516426 |
| 2026-03-23 | -68.49 | $6.54 | 512639 |
| 2026-03-20 | -78.46 | $6.11 | 565000 |
| 2026-03-19 | -41.73 | $6.98 | 668900 |
| 2026-03-18 | -33.70 | $7.12 | 484800 |
| 2026-03-17 | -33.70 | $7.12 | 271700 |
| 2026-03-16 | -31.60 | $7.13 | 383700 |
| 2026-03-13 | -35.07 | $7.03 | 446011 |
| 2026-03-12 | -26.17 | $7.26 | 401200 |
| 2026-03-11 | -23.83 | $7.33 | 657730 |
| 2026-03-10 | -23.83 | $7.33 | 705035 |
| 2026-03-09 | -13.44 | $7.25 | 537306 |
| 2026-03-06 | -14.19 | $7.18 | 491605 |
| 2026-03-05 | -6.76 | $7.39 | 763040 |
| 2026-03-04 | -10.47 | $7.28 | 526800 |
| 2026-03-03 | -16.89 | $7.09 | 593150 |
| 2026-03-02 | -16.56 | $7.07 | 696700 |
| 2026-02-27 | -13.84 | $7.15 | 582313 |
| 2026-02-26 | -0.67 | $7.38 | 933935 |
| 2026-02-25 | 0.00 | $7.09 | 1.9M |
| 2026-02-24 | -1.52 | $6.36 | 567808 |
| 2026-02-23 | -21.55 | $5.83 | 416300 |
| 2026-02-20 | -32.60 | $5.63 | 700969 |
| 2026-02-19 | -29.29 | $5.64 | 336400 |
| 2026-02-18 | -34.62 | $5.50 | 347832 |
| 2026-02-17 | -28.11 | $5.61 | 610902 |
| 2026-02-13 | -23.31 | $5.67 | 1.1M |
| 2026-02-12 | -27.83 | $5.27 | 351076 |
| 2026-02-11 | -14.15 | $5.56 | 339313 |
| 2026-02-10 | -16.98 | $5.50 | 542810 |
| 2026-02-09 | -1.93 | $5.77 | 702684 |
| 2026-02-06 | -8.60 | $5.44 | 893697 |
| 2026-02-05 | -51.08 | $4.65 | 362709 |
| 2026-02-04 | -29.57 | $5.05 | 900711 |
| 2026-02-03 | -8.38 | $5.15 | 307507 |
| 2026-02-02 | -30.98 | $4.73 | 170239 |
| 2026-01-30 | -45.11 | $4.47 | 469405 |
| 2026-01-29 | -28.26 | $4.78 | 537900 |
| 2026-01-28 | -7.61 | $5.16 | 631603 |
| 2026-01-27 | -8.29 | $5.12 | 613398 |
| 2026-01-26 | -24.28 | $4.77 | 774043 |
| 2026-01-23 | -9.83 | $5.02 | 619316 |
| 2026-01-22 | -16.19 | $4.91 | 1.4M |
| 2026-01-21 | -52.02 | $4.29 | 427800 |
| 2026-01-20 | -50.29 | $4.32 | 471979 |
| 2026-01-16 | -56.07 | $4.22 | 693907 |
| 2026-01-15 | -82.08 | $3.77 | 625003 |
| 2026-01-14 | -71.10 | $3.96 | 555590 |
| 2026-01-13 | -50.24 | $4.13 | 665239 |
| 2026-01-12 | -16.96 | $4.70 | 1.2M |
| 2026-01-09 | -5.13 | $5.03 | 1.4M |
| 2026-01-08 | -14.87 | $4.58 | 1.4M |
| 2026-01-07 | -26.15 | $4.20 | 634200 |
| 2026-01-06 | -37.35 | $3.81 | 495099 |
| 2026-01-05 | -44.94 | $3.54 | 714858 |
| 2026-01-02 | -38.69 | $3.75 | 1.1M |
| 2025-12-31 | -30.79 | $4.00 | 636000 |
| 2025-12-30 | -29.91 | $4.03 | 1.1M |
| 2025-12-29 | -17.89 | $4.44 | 619700 |
| 2025-12-26 | -3.52 | $4.93 | 774642 |
| 2025-12-24 | -5.87 | $4.85 | 323001 |
| 2025-12-23 | -13.20 | $4.60 | 1.2M |
| 2025-12-22 | -0.91 | $4.90 | 1.7M |
| 2025-12-19 | -16.98 | $4.28 | 1.4M |
| 2025-12-18 | -13.84 | $4.38 | 1.4M |
| 2025-12-17 | -17.92 | $4.25 | 3.2M |
| 2025-12-16 | -6.29 | $4.62 | 5.8M |
| 2025-12-15 | -31.76 | $3.81 | 22.5M |
| 2025-12-12 | -15.53 | $3.00 | 8.4M |
| 2025-12-11 | -1.49 | $2.30 | 1.2M |
| 2025-12-10 | -10.20 | $2.08 | 850502 |
| 2025-12-09 | -23.53 | $1.90 | 577366 |
| 2025-12-08 | -50.00 | $1.81 | 489630 |
| 2025-12-05 | -76.47 | $1.72 | 190200 |
| 2025-12-04 | -73.53 | $1.73 | 257600 |
| 2025-12-03 | -70.59 | $1.74 | 320100 |
| 2025-12-02 | -100.00 | $1.64 | 349009 |
| 2025-12-01 | -72.09 | $1.79 | 304282 |
| 2025-11-28 | -48.84 | $1.89 | 176100 |
| 2025-11-26 | -62.22 | $1.84 | 397700 |
| 2025-11-25 | -74.51 | $1.80 | 297604 |
| 2025-11-24 | -82.35 | $1.76 | 296148 |
| 2025-11-21 | -94.12 | $1.70 | 278526 |
| 2025-11-20 | -93.75 | $1.73 | 532636 |
| 2025-11-19 | -79.07 | $1.84 | 228226 |
| 2025-11-18 | -70.91 | $1.91 | 406660 |
| 2025-11-17 | -81.94 | $1.88 | 402500 |
| 2025-11-14 | -79.17 | $1.90 | 389000 |
| 2025-11-13 | -83.33 | $1.87 | 411219 |
| 2025-11-12 | -76.39 | $1.92 | 197200 |
| 2025-11-11 | -79.17 | $1.90 | 396100 |
| 2025-11-10 | -93.06 | $1.80 | 315500 |
| 2025-11-07 | -88.89 | $1.83 | 511528 |
| 2025-11-06 | -75.36 | $1.95 | 468100 |
| 2025-11-05 | -74.32 | $1.92 | 350700 |
| 2025-11-04 | -72.84 | $1.88 | 488500 |
| 2025-11-03 | -50.54 | $2.00 | 623900 |
| 2025-10-31 | -45.16 | $2.05 | 383900 |
| 2025-10-30 | -51.61 | $1.99 | 731100 |
| 2025-10-29 | -41.94 | $2.08 | 841200 |
| 2025-10-28 | -41.94 | $2.08 | 493500 |
| 2025-10-27 | -39.78 | $2.10 | 530100 |
| 2025-10-24 | -51.61 | $1.99 | 495600 |
| 2025-10-23 | -51.61 | $1.99 | 338000 |
| 2025-10-22 | -44.09 | $2.06 | 915300 |
| 2025-10-21 | -22.58 | $2.26 | 1.3M |
| 2025-10-20 | -4.88 | $2.32 | 1.6M |
| 2025-10-17 | -56.67 | $1.93 | 659100 |
| 2025-10-16 | -54.44 | $1.95 | 4.4M |
| 2025-10-15 | -55.56 | $1.94 | 644000 |
| 2025-10-14 | -62.22 | $1.88 | 1.6M |
| 2025-10-13 | -48.89 | $2.00 | 600200 |
| 2025-10-10 | -71.11 | $1.80 | 550700 |
| 2025-10-09 | -61.54 | $1.89 | 788900 |
| 2025-10-08 | -71.43 | $1.80 | 597100 |
| 2025-10-07 | -88.30 | $1.65 | 1.6M |
| 2025-10-06 | -98.67 | $1.81 | 706000 |
| 2025-10-03 | -93.44 | $1.98 | 1.5M |
| 2025-10-02 | -83.61 | $2.04 | 380300 |
| 2025-10-01 | -95.08 | $1.97 | 346000 |
| 2025-09-30 | -91.53 | $2.01 | 391200 |
| 2025-09-29 | -96.55 | $1.99 | 433800 |
| 2025-09-26 | -73.68 | $2.13 | 351300 |
| 2025-09-25 | -78.95 | $2.10 | 337900 |
| 2025-09-24 | -63.16 | $2.19 | 190800 |
| 2025-09-23 | -52.63 | $2.25 | 283300 |
| 2025-09-22 | -40.35 | $2.32 | 529100 |
| 2025-09-19 | -42.11 | $2.31 | 834000 |
| 2025-09-18 | -54.39 | $2.24 | 382400 |
| 2025-09-17 | -75.44 | $2.12 | 567900 |
| 2025-09-16 | -94.74 | $2.01 | 422917 |
| 2025-09-15 | -82.26 | $2.04 | 665400 |
| 2025-09-12 | -36.59 | $2.25 | 404800 |
| 2025-09-11 | -15.96 | $2.40 | 230100 |
| 2025-09-10 | -17.89 | $2.38 | 259300 |
| 2025-09-09 | -17.00 | $2.38 | 254085 |
| 2025-09-08 | -6.12 | $2.47 | 677164 |
| 2025-09-05 | -13.40 | $2.39 | 646300 |
| 2025-09-04 | -19.59 | $2.33 | 396114 |
| 2025-09-03 | -8.25 | $2.44 | 640131 |
| 2025-09-02 | -29.90 | $2.23 | 323223 |
| 2025-08-29 | -29.90 | $2.23 | 288906 |
| 2025-08-28 | -18.97 | $2.30 | 244100 |
| 2025-08-27 | -19.83 | $2.29 | 620138 |
| 2025-08-26 | -16.38 | $2.33 | 702105 |
| 2025-08-25 | -3.45 | $2.48 | 1.0M |
| 2025-08-22 | -3.77 | $2.38 | 803900 |
| 2025-08-21 | -10.75 | $2.19 | 645800 |
| 2025-08-20 | -4.30 | $2.25 | 878700 |
| 2025-08-19 | -26.67 | $2.02 | 837446 |
| 2025-08-18 | -5.06 | $2.11 | 1.7M |
| 2025-08-15 | -5.26 | $1.90 | 1.2M |
| 2025-08-14 | -26.53 | $1.72 | 404400 |
| 2025-08-13 | -44.90 | $1.63 | 384840 |
| 2025-08-12 | -48.98 | $1.61 | 492154 |
| 2025-08-11 | -40.00 | $1.65 | 370703 |
| 2025-08-08 | -30.00 | $1.70 | 260942 |
| 2025-08-07 | -32.08 | $1.68 | 272200 |
| 2025-08-06 | -18.87 | $1.75 | 689237 |
| 2025-08-05 | -18.33 | $1.74 | 1.3M |
| 2025-08-04 | -14.04 | $1.70 | 4.7M |
| 2025-08-01 | -45.45 | $1.45 | 145775 |
| 2025-07-31 | -56.82 | $1.40 | 164006 |
| 2025-07-30 | -28.26 | $1.52 | 99489 |
| 2025-07-29 | -30.43 | $1.51 | 249534 |
| 2025-07-28 | -10.87 | $1.60 | 773700 |
| 2025-07-25 | -27.03 | $1.45 | 116300 |
| 2025-07-24 | -18.92 | $1.48 | 98000 |
| 2025-07-23 | -18.92 | $1.48 | 59600 |
| 2025-07-22 | -37.84 | $1.41 | 65000 |
| 2025-07-21 | -36.84 | $1.41 | 221300 |
| 2025-07-18 | -10.53 | $1.51 | 159200 |
| 2025-07-17 | -14.29 | $1.46 | 238236 |
| 2025-07-16 | -17.24 | $1.40 | 191000 |
| 2025-07-15 | -27.59 | $1.37 | 82472 |
| 2025-07-14 | -10.34 | $1.42 | 165418 |
| 2025-07-11 | -8.70 | $1.37 | 246300 |
| 2025-07-10 | -17.39 | $1.35 | 137741 |
| 2025-07-09 | -20.83 | $1.35 | 594315 |
| 2025-07-08 | -65.52 | $1.26 | 264200 |
| 2025-07-07 | -67.74 | $1.26 | 160347 |
| 2025-07-03 | -61.29 | $1.28 | 158800 |
| 2025-07-02 | -67.74 | $1.26 | 182228 |
| 2025-07-01 | -90.32 | $1.19 | 215669 |
| 2025-06-30 | -74.19 | $1.24 | 186214 |
| 2025-06-27 | -93.55 | $1.18 | 3.6M |
| 2025-06-26 | -67.74 | $1.26 | 184600 |
| 2025-06-25 | -54.84 | $1.30 | 220937 |
| 2025-06-24 | -58.06 | $1.29 | 417602 |
| 2025-06-23 | -87.10 | $1.20 | 252025 |
| 2025-06-20 | -83.87 | $1.21 | 189507 |
| 2025-06-18 | -77.42 | $1.23 | 283300 |
| 2025-06-17 | -87.10 | $1.20 | 190200 |
| 2025-06-16 | -64.52 | $1.27 | 162475 |
| 2025-06-13 | -67.74 | $1.26 | 168444 |
| 2025-06-12 | -55.88 | $1.28 | 135718 |
| 2025-06-11 | -61.76 | $1.26 | 204220 |
| 2025-06-10 | -29.41 | $1.37 | 160710 |
| 2025-06-09 | -38.24 | $1.34 | 252900 |
| 2025-06-06 | -23.53 | $1.39 | 1.0M |
| 2025-06-05 | -52.17 | $1.24 | 71800 |
| 2025-06-04 | -30.43 | $1.29 | 78540 |
| 2025-06-03 | -23.81 | $1.29 | 179303 |
| 2025-06-02 | -76.19 | $1.18 | 114022 |
| 2025-05-30 | -76.19 | $1.18 | 109509 |
| 2025-05-29 | -57.14 | $1.22 | 114913 |
| 2025-05-28 | -50.00 | $1.25 | 256510 |
| 2025-05-27 | -83.33 | $1.17 | 103210 |
| 2025-05-23 | -79.17 | $1.18 | 178602 |
| 2025-05-22 | -70.83 | $1.20 | 135143 |
| 2025-05-21 | -69.23 | $1.21 | 126935 |
| 2025-05-20 | -57.69 | $1.24 | 87916 |
| 2025-05-19 | -46.15 | $1.27 | 88200 |
| 2025-05-16 | -38.46 | $1.29 | 185100 |
| 2025-05-15 | -73.08 | $1.20 | 107000 |
| 2025-05-14 | -95.65 | $1.17 | 132400 |
| 2025-05-13 | -52.17 | $1.27 | 71900 |
| 2025-05-12 | -65.22 | $1.24 | 122830 |
| 2025-05-09 | -66.67 | $1.19 | 100600 |
| 2025-05-08 | -66.67 | $1.19 | 72334 |
| 2025-05-07 | -56.25 | $1.21 | 588809 |
| 2025-05-06 | -59.38 | $1.20 | 109792 |
| 2025-05-05 | -41.18 | $1.25 | 124938 |
| 2025-05-02 | -35.29 | $1.27 | 91300 |
| 2025-05-01 | -38.24 | $1.26 | 77872 |
| 2025-04-30 | -14.71 | $1.34 | 184900 |
| 2025-04-29 | -38.24 | $1.26 | 57400 |
| 2025-04-28 | -47.06 | $1.23 | 58022 |
| 2025-04-25 | -35.29 | $1.27 | 249894 |
| 2025-04-24 | -26.47 | $1.30 | 110100 |
| 2025-04-23 | -14.71 | $1.34 | 107749 |
| 2025-04-22 | -32.35 | $1.28 | 77526 |
| 2025-04-21 | -47.06 | $1.23 | 61300 |
| 2025-04-17 | -38.24 | $1.26 | 80100 |
| 2025-04-16 | -38.24 | $1.26 | 99315 |
| 2025-04-15 | -8.82 | $1.36 | 77792 |
| 2025-04-14 | -18.75 | $1.31 | 110900 |
| 2025-04-11 | -34.29 | $1.28 | 149300 |
| 2025-04-10 | -68.57 | $1.16 | 157300 |
| 2025-04-09 | -55.56 | $1.21 | 317756 |
| 2025-04-08 | -77.78 | $1.13 | 117349 |
| 2025-04-07 | -41.67 | $1.26 | 256400 |
| 2025-04-04 | -78.38 | $1.17 | 565406 |
| 2025-04-03 | -90.00 | $1.15 | 178602 |
| 2025-04-02 | -90.91 | $1.21 | 118100 |
| 2025-04-01 | -100.00 | $1.20 | 273400 |
| 2025-03-31 | -93.55 | $1.22 | 83100 |
| 2025-03-28 | -74.19 | $1.28 | 115300 |
| 2025-03-27 | -77.42 | $1.27 | 70325 |
| 2025-03-26 | -67.74 | $1.30 | 229044 |
| 2025-03-25 | -69.70 | $1.30 | 104700 |
| 2025-03-24 | -63.64 | $1.32 | 97400 |
| 2025-03-21 | -74.36 | $1.30 | 213407 |
| 2025-03-20 | -79.49 | $1.28 | 149040 |
| 2025-03-19 | -61.54 | $1.35 | 97900 |
| 2025-03-18 | -69.23 | $1.32 | 93922 |
| 2025-03-17 | -48.72 | $1.40 | 134300 |
| 2025-03-14 | -63.41 | $1.35 | 120400 |
| 2025-03-13 | -71.11 | $1.33 | 360900 |
| 2025-03-12 | -88.89 | $1.25 | 215632 |
| 2025-03-11 | -92.11 | $1.30 | 470816 |
| 2025-03-10 | -76.60 | $1.41 | 192700 |
| 2025-03-07 | -67.92 | $1.47 | 132623 |
| 2025-03-06 | -74.24 | $1.47 | 114119 |
| 2025-03-05 | -83.33 | $1.41 | 180900 |
| 2025-03-04 | -88.57 | $1.38 | 313995 |
| 2025-03-03 | -93.33 | $1.35 | 269200 |
| 2025-02-28 | -80.00 | $1.45 | 259831 |
| 2025-02-27 | -88.00 | $1.39 | 145600 |
| 2025-02-26 | -76.00 | $1.48 | 2.0M |
| 2025-02-25 | -97.06 | $1.39 | 191840 |
| 2025-02-24 | -98.44 | $1.42 | 342122 |
| 2025-02-21 | -90.63 | $1.47 | 461300 |
| 2025-02-20 | -95.31 | $1.44 | 154502 |
| 2025-02-19 | -100.00 | $1.42 | 234100 |
| 2025-02-18 | -94.55 | $1.53 | 297218 |
| 2025-02-14 | -96.36 | $1.52 | 408100 |
| 2025-02-13 | -84.21 | $1.59 | 748820 |
| 2025-02-12 | -98.25 | $1.51 | 487000 |
| 2025-02-11 | -96.30 | $1.55 | 338827 |
| 2025-02-10 | -94.23 | $1.58 | 396100 |
| 2025-02-07 | -95.16 | $1.68 | 418100 |
| 2025-02-06 | -100.00 | $1.75 | 226603 |
| 2025-02-05 | -75.41 | $1.90 | 147400 |
| 2025-02-04 | -80.33 | $1.87 | 242814 |
| 2025-02-03 | -60.66 | $1.99 | 169826 |
| 2025-01-31 | -75.41 | $1.90 | 122322 |
| 2025-01-30 | -68.25 | $1.93 | 92000 |
| 2025-01-29 | -68.25 | $1.93 | 169000 |
| 2025-01-28 | -71.43 | $1.91 | 502724 |
| 2025-01-27 | -68.25 | $1.93 | 469100 |
| 2025-01-24 | -87.30 | $1.81 | 546514 |
| 2025-01-23 | -85.71 | $1.82 | 160611 |
| 2025-01-22 | -77.78 | $1.87 | 260600 |
| 2025-01-21 | -76.19 | $1.88 | 184806 |
| 2025-01-17 | -65.08 | $1.95 | 141900 |
| 2025-01-16 | -62.67 | $2.01 | 162000 |
| 2025-01-15 | -70.33 | $2.00 | 500000 |
| 2025-01-14 | -88.03 | $1.87 | 3.3M |
| 2025-01-13 | -86.13 | $1.92 | 341900 |
| 2025-01-10 | -80.99 | $2.00 | 1.7M |
| 2025-01-08 | -90.41 | $1.87 | 129500 |
| 2025-01-07 | -75.68 | $2.09 | 164809 |
| 2025-01-06 | -61.49 | $2.30 | 308019 |
| 2025-01-03 | -64.86 | $2.25 | 365432 |
| 2025-01-02 | -77.03 | $2.07 | 630700 |
| 2024-12-31 | -95.45 | $1.80 | 412200 |
| 2024-12-30 | -100.00 | $1.85 | 370830 |
| 2024-12-27 | -83.33 | $2.10 | 508803 |
| 2024-12-26 | -71.53 | $2.27 | 851300 |
| 2024-12-24 | -91.67 | $1.98 | 402535 |
| 2024-12-23 | -95.83 | $1.92 | 801500 |
| 2024-12-20 | -93.75 | $1.95 | 1.5M |
| 2024-12-19 | -95.74 | $1.95 | 365130 |
| 2024-12-18 | -99.24 | $2.03 | 380800 |
| 2024-12-17 | -96.15 | $2.34 | 188200 |
| 2024-12-16 | -97.87 | $2.42 | 196142 |
| 2024-12-13 | -96.20 | $2.60 | 137300 |
| 2024-12-12 | -94.44 | $2.82 | 160748 |
| 2024-12-11 | -81.74 | $3.10 | 132100 |
| 2024-12-10 | -84.43 | $3.08 | 149934 |
| 2024-12-09 | -80.00 | $3.18 | 194332 |
| 2024-12-06 | -91.03 | $3.02 | 116916 |
| 2024-12-05 | -98.62 | $2.91 | 151800 |
| 2024-12-04 | -86.81 | $3.09 | 105400 |
| 2024-12-03 | -82.64 | $3.15 | 141145 |
| 2024-12-02 | -75.00 | $3.26 | 124800 |
| 2024-11-29 | -77.08 | $3.23 | 62928 |
| 2024-11-27 | -77.78 | $3.22 | 135419 |
| 2024-11-26 | -90.28 | $3.04 | 112706 |
| 2024-11-25 | -87.50 | $3.08 | 213644 |
| 2024-11-22 | -90.32 | $3.05 | 745337 |
| 2024-11-21 | -94.38 | $3.00 | 164600 |
| 2024-11-20 | -95.60 | $3.08 | 131000 |
| 2024-11-19 | -86.41 | $3.25 | 303805 |
| 2024-11-18 | -96.77 | $3.06 | 277900 |
| 2024-11-15 | -99.50 | $3.01 | 429116 |
| 2024-11-14 | -97.94 | $3.20 | 441800 |
| 2024-11-13 | -92.90 | $3.53 | 211041 |
| 2024-11-12 | -79.03 | $3.80 | 234720 |
| 2024-11-11 | -68.45 | $4.06 | 307700 |
| 2024-11-08 | -81.55 | $3.79 | 387900 |
| 2024-11-07 | -94.66 | $3.52 | 368673 |
| 2024-11-06 | -88.35 | $3.65 | 478286 |
| 2024-11-05 | -89.81 | $3.62 | 411529 |
| 2024-11-04 | -98.99 | $3.51 | 711200 |
| 2024-11-01 | -97.63 | $3.82 | 241322 |
| 2024-10-31 | -100.00 | $3.83 | 181516 |
| 2024-10-30 | -98.98 | $3.92 | 179619 |
| 2024-10-29 | -96.30 | $4.04 | 423611 |
| 2024-10-28 | -100.00 | $4.11 | 211594 |
| 2024-10-25 | -98.77 | $4.26 | 258734 |
| 2024-10-24 | -93.08 | $4.65 | 156800 |
| 2024-10-23 | -85.38 | $4.75 | 645219 |
| 2024-10-22 | -96.90 | $4.71 | 326764 |
| 2024-10-21 | -97.67 | $4.80 | 162348 |
| 2024-10-18 | -92.47 | $5.02 | 197913 |
| 2024-10-17 | -96.62 | $4.86 | 339842 |
| 2024-10-16 | -93.25 | $5.01 | 273200 |
| 2024-10-15 | -90.91 | $5.10 | 471840 |
| 2024-10-14 | -82.08 | $5.44 | 302300 |
| 2024-10-11 | -83.42 | $5.42 | 334722 |
| 2024-10-10 | -90.35 | $5.14 | 668300 |
| 2024-10-09 | -89.85 | $5.16 | 207242 |
| 2024-10-08 | -88.12 | $5.23 | 320700 |
| 2024-10-07 | -87.38 | $5.26 | 342022 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
29.19
2026-07-17
Close Price
$12.70
Vol: 1.4MAverage Directional Index - Detailed Analysis
Minimum
2.57
Average
22.91
Maximum
40.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.19 | $12.70 | 1.4M |
| 2026-07-16 | 29.78 | $12.58 | 1.5M |
| 2026-07-15 | 30.40 | $13.87 | 974938 |
| 2026-07-14 | 30.27 | $13.24 | 816181 |
| 2026-07-13 | 30.31 | $13.21 | 1.2M |
| 2026-07-10 | 30.31 | $14.00 | 1.3M |
| 2026-07-09 | 29.95 | $13.82 | 1.3M |
| 2026-07-08 | 29.75 | $13.57 | 1.4M |
| 2026-07-07 | 29.63 | $13.42 | 1.5M |
| 2026-07-06 | 29.54 | $13.27 | 2.3M |
| 2026-07-02 | 29.14 | $12.90 | 1.2M |
| 2026-07-01 | 29.24 | $13.29 | 1.9M |
| 2026-06-30 | 29.34 | $13.04 | 1.6M |
| 2026-06-29 | 28.96 | $13.36 | 1.2M |
| 2026-06-26 | 28.41 | $13.08 | 6.3M |
| 2026-06-25 | 28.05 | $12.66 | 1.2M |
| 2026-06-24 | 27.47 | $12.75 | 1.6M |
| 2026-06-23 | 27.21 | $12.30 | 1.2M |
| 2026-06-22 | 27.06 | $12.18 | 1.4M |
| 2026-06-18 | 26.96 | $11.45 | 1.2M |
| 2026-06-17 | 27.03 | $11.34 | 906916 |
| 2026-06-16 | 27.34 | $10.71 | 864669 |
| 2026-06-15 | 27.66 | $11.49 | 1.2M |
| 2026-06-12 | 27.45 | $11.44 | 858993 |
| 2026-06-11 | 27.29 | $10.91 | 1.1M |
| 2026-06-10 | 27.40 | $10.80 | 587741 |
| 2026-06-09 | 27.52 | $11.14 | 3.7M |
| 2026-06-08 | 27.75 | $10.77 | 2.2M |
| 2026-06-05 | 27.66 | $10.55 | 985615 |
| 2026-06-04 | 27.75 | $10.91 | 1.2M |
| 2026-06-03 | 28.09 | $10.44 | 1.3M |
| 2026-06-02 | 28.27 | $11.20 | 1.4M |
| 2026-06-01 | 28.20 | $11.80 | 2.5M |
| 2026-05-29 | 28.12 | $10.96 | 605377 |
| 2026-05-28 | 28.35 | $11.34 | 929128 |
| 2026-05-27 | 28.51 | $11.96 | 1.0M |
| 2026-05-26 | 28.32 | $11.39 | 676541 |
| 2026-05-22 | 28.41 | $11.00 | 454796 |
| 2026-05-21 | 28.67 | $10.91 | 604109 |
| 2026-05-20 | 29.05 | $10.52 | 697415 |
| 2026-05-19 | 29.69 | $9.65 | 516112 |
| 2026-05-18 | 30.74 | $9.88 | 634700 |
| 2026-05-15 | 31.57 | $10.80 | 655307 |
| 2026-05-14 | 31.57 | $11.33 | 435836 |
| 2026-05-13 | 31.15 | $11.41 | 375352 |
| 2026-05-12 | 30.80 | $11.17 | 310850 |
| 2026-05-11 | 30.50 | $11.12 | 1.2M |
| 2026-05-08 | 29.91 | $11.37 | 1.1M |
| 2026-05-07 | 29.39 | $11.91 | 930000 |
| 2026-05-06 | 28.51 | $12.22 | 1.3M |
| 2026-05-05 | 27.63 | $11.45 | 1.8M |
| 2026-05-04 | 27.03 | $9.69 | 819804 |
| 2026-05-01 | 27.35 | $8.91 | 1.8M |
| 2026-04-30 | 28.13 | $8.88 | 1.0M |
| 2026-04-29 | 28.44 | $8.78 | 1.2M |
| 2026-04-28 | 28.35 | $9.26 | 2.7M |
| 2026-04-27 | 27.79 | $9.50 | 433745 |
| 2026-04-24 | 27.29 | $9.14 | 260950 |
| 2026-04-23 | 27.19 | $9.02 | 488016 |
| 2026-04-22 | 27.07 | $9.30 | 1.5M |
| 2026-04-21 | 26.43 | $9.37 | 809837 |
| 2026-04-20 | 25.82 | $8.97 | 598200 |
| 2026-04-17 | 25.54 | $9.16 | 450921 |
| 2026-04-16 | 25.24 | $8.82 | 378176 |
| 2026-04-15 | 25.24 | $8.65 | 830200 |
| 2026-04-14 | 25.23 | $8.85 | 433781 |
| 2026-04-13 | 24.62 | $8.63 | 437114 |
| 2026-04-10 | 24.12 | $8.41 | 828039 |
| 2026-04-09 | 23.92 | $8.05 | 572400 |
| 2026-04-08 | 23.97 | $7.10 | 363900 |
| 2026-04-07 | 24.79 | $6.87 | 424641 |
| 2026-04-06 | 26.07 | $6.74 | 320100 |
| 2026-04-02 | 27.11 | $6.56 | 441295 |
| 2026-04-01 | 28.20 | $6.95 | 768909 |
| 2026-03-31 | 28.88 | $6.85 | 289500 |
| 2026-03-30 | 29.73 | $6.54 | 307447 |
| 2026-03-27 | 30.70 | $7.02 | 401600 |
| 2026-03-26 | 31.11 | $7.11 | 413652 |
| 2026-03-25 | 31.79 | $6.98 | 547800 |
| 2026-03-24 | 32.69 | $6.68 | 516426 |
| 2026-03-23 | 33.64 | $6.54 | 512639 |
| 2026-03-20 | 35.07 | $6.11 | 565000 |
| 2026-03-19 | 36.41 | $6.98 | 668900 |
| 2026-03-18 | 36.89 | $7.12 | 484800 |
| 2026-03-17 | 36.94 | $7.12 | 271700 |
| 2026-03-16 | 37.15 | $7.13 | 383700 |
| 2026-03-13 | 37.22 | $7.03 | 446011 |
| 2026-03-12 | 37.29 | $7.26 | 401200 |
| 2026-03-11 | 37.44 | $7.33 | 657730 |
| 2026-03-10 | 37.41 | $7.33 | 705035 |
| 2026-03-09 | 37.02 | $7.25 | 537306 |
| 2026-03-06 | 37.05 | $7.18 | 491605 |
| 2026-03-05 | 36.91 | $7.39 | 763040 |
| 2026-03-04 | 36.77 | $7.28 | 526800 |
| 2026-03-03 | 36.44 | $7.09 | 593150 |
| 2026-03-02 | 36.32 | $7.07 | 696700 |
| 2026-02-27 | 35.96 | $7.15 | 582313 |
| 2026-02-26 | 35.00 | $7.38 | 933935 |
| 2026-02-25 | 34.08 | $7.09 | 1.9M |
| 2026-02-24 | 33.29 | $6.36 | 567808 |
| 2026-02-23 | 32.89 | $5.83 | 416300 |
| 2026-02-20 | 32.82 | $5.63 | 700969 |
| 2026-02-19 | 32.80 | $5.64 | 336400 |
| 2026-02-18 | 32.94 | $5.50 | 347832 |
| 2026-02-17 | 33.15 | $5.61 | 610902 |
| 2026-02-13 | 33.37 | $5.67 | 1.1M |
| 2026-02-12 | 33.00 | $5.27 | 351076 |
| 2026-02-11 | 33.12 | $5.56 | 339313 |
| 2026-02-10 | 33.21 | $5.50 | 542810 |
| 2026-02-09 | 32.93 | $5.77 | 702684 |
| 2026-02-06 | 32.67 | $5.44 | 893697 |
| 2026-02-05 | 32.68 | $4.65 | 362709 |
| 2026-02-04 | 32.98 | $5.05 | 900711 |
| 2026-02-03 | 32.67 | $5.15 | 307507 |
| 2026-02-02 | 32.71 | $4.73 | 170239 |
| 2026-01-30 | 33.19 | $4.47 | 469405 |
| 2026-01-29 | 33.70 | $4.78 | 537900 |
| 2026-01-28 | 33.74 | $5.16 | 631603 |
| 2026-01-27 | 33.79 | $5.12 | 613398 |
| 2026-01-26 | 33.75 | $4.77 | 774043 |
| 2026-01-23 | 33.93 | $5.02 | 619316 |
| 2026-01-22 | 33.83 | $4.91 | 1.4M |
| 2026-01-21 | 33.84 | $4.29 | 427800 |
| 2026-01-20 | 34.35 | $4.32 | 471979 |
| 2026-01-16 | 34.88 | $4.22 | 693907 |
| 2026-01-15 | 35.58 | $3.77 | 625003 |
| 2026-01-14 | 36.54 | $3.96 | 555590 |
| 2026-01-13 | 37.26 | $4.13 | 665239 |
| 2026-01-12 | 37.76 | $4.70 | 1.2M |
| 2026-01-09 | 37.24 | $5.03 | 1.4M |
| 2026-01-08 | 36.70 | $4.58 | 1.4M |
| 2026-01-07 | 36.28 | $4.20 | 634200 |
| 2026-01-06 | 36.48 | $3.81 | 495099 |
| 2026-01-05 | 37.17 | $3.54 | 714858 |
| 2026-01-02 | 37.94 | $3.75 | 1.1M |
| 2025-12-31 | 38.49 | $4.00 | 636000 |
| 2025-12-30 | 38.44 | $4.03 | 1.1M |
| 2025-12-29 | 38.25 | $4.44 | 619700 |
| 2025-12-26 | 37.04 | $4.93 | 774642 |
| 2025-12-24 | 34.79 | $4.85 | 323001 |
| 2025-12-23 | 32.43 | $4.60 | 1.2M |
| 2025-12-22 | 29.95 | $4.90 | 1.7M |
| 2025-12-19 | 27.38 | $4.28 | 1.4M |
| 2025-12-18 | 24.78 | $4.38 | 1.4M |
| 2025-12-17 | 22.05 | $4.25 | 3.2M |
| 2025-12-16 | 19.22 | $4.62 | 5.8M |
| 2025-12-15 | 16.23 | $3.81 | 22.5M |
| 2025-12-12 | 13.09 | $3.00 | 8.4M |
| 2025-12-11 | 10.68 | $2.30 | 1.2M |
| 2025-12-10 | 9.63 | $2.08 | 850502 |
| 2025-12-09 | 9.05 | $1.90 | 577366 |
| 2025-12-08 | 9.12 | $1.81 | 489630 |
| 2025-12-05 | 9.56 | $1.72 | 190200 |
| 2025-12-04 | 9.53 | $1.73 | 257600 |
| 2025-12-03 | 9.57 | $1.74 | 320100 |
| 2025-12-02 | 9.52 | $1.64 | 349009 |
| 2025-12-01 | 9.47 | $1.79 | 304282 |
| 2025-11-28 | 9.91 | $1.89 | 176100 |
| 2025-11-26 | 10.06 | $1.84 | 397700 |
| 2025-11-25 | 10.50 | $1.80 | 297604 |
| 2025-11-24 | 11.01 | $1.76 | 296148 |
| 2025-11-21 | 11.41 | $1.70 | 278526 |
| 2025-11-20 | 11.61 | $1.73 | 532636 |
| 2025-11-19 | 11.93 | $1.84 | 228226 |
| 2025-11-18 | 12.28 | $1.91 | 406660 |
| 2025-11-17 | 12.50 | $1.88 | 402500 |
| 2025-11-14 | 12.74 | $1.90 | 389000 |
| 2025-11-13 | 13.14 | $1.87 | 411219 |
| 2025-11-12 | 13.68 | $1.92 | 197200 |
| 2025-11-11 | 14.04 | $1.90 | 396100 |
| 2025-11-10 | 14.42 | $1.80 | 315500 |
| 2025-11-07 | 14.99 | $1.83 | 511528 |
| 2025-11-06 | 15.70 | $1.95 | 468100 |
| 2025-11-05 | 16.03 | $1.92 | 350700 |
| 2025-11-04 | 16.38 | $1.88 | 488500 |
| 2025-11-03 | 16.78 | $2.00 | 623900 |
| 2025-10-31 | 16.90 | $2.05 | 383900 |
| 2025-10-30 | 17.12 | $1.99 | 731100 |
| 2025-10-29 | 17.31 | $2.08 | 841200 |
| 2025-10-28 | 17.41 | $2.08 | 493500 |
| 2025-10-27 | 17.66 | $2.10 | 530100 |
| 2025-10-24 | 17.80 | $1.99 | 495600 |
| 2025-10-23 | 18.09 | $1.99 | 338000 |
| 2025-10-22 | 18.36 | $2.06 | 915300 |
| 2025-10-21 | 18.59 | $2.26 | 1.3M |
| 2025-10-20 | 18.08 | $2.32 | 1.6M |
| 2025-10-17 | 17.78 | $1.93 | 659100 |
| 2025-10-16 | 18.32 | $1.95 | 4.4M |
| 2025-10-15 | 18.58 | $1.94 | 644000 |
| 2025-10-14 | 19.09 | $1.88 | 1.6M |
| 2025-10-13 | 19.96 | $2.00 | 600200 |
| 2025-10-10 | 20.75 | $1.80 | 550700 |
| 2025-10-09 | 21.23 | $1.89 | 788900 |
| 2025-10-08 | 21.72 | $1.80 | 597100 |
| 2025-10-07 | 21.75 | $1.65 | 1.6M |
| 2025-10-06 | 21.77 | $1.81 | 706000 |
| 2025-10-03 | 22.62 | $1.98 | 1.5M |
| 2025-10-02 | 23.49 | $2.04 | 380300 |
| 2025-10-01 | 24.68 | $1.97 | 346000 |
| 2025-09-30 | 25.94 | $2.01 | 391200 |
| 2025-09-29 | 27.27 | $1.99 | 433800 |
| 2025-09-26 | 28.63 | $2.13 | 351300 |
| 2025-09-25 | 29.86 | $2.10 | 337900 |
| 2025-09-24 | 31.01 | $2.19 | 190800 |
| 2025-09-23 | 31.71 | $2.25 | 283300 |
| 2025-09-22 | 32.22 | $2.32 | 529100 |
| 2025-09-19 | 32.72 | $2.31 | 834000 |
| 2025-09-18 | 33.20 | $2.24 | 382400 |
| 2025-09-17 | 34.29 | $2.12 | 567900 |
| 2025-09-16 | 35.63 | $2.01 | 422917 |
| 2025-09-15 | 37.46 | $2.04 | 665400 |
| 2025-09-12 | 39.20 | $2.25 | 404800 |
| 2025-09-11 | 40.10 | $2.40 | 230100 |
| 2025-09-10 | 40.33 | $2.38 | 259300 |
| 2025-09-09 | 40.58 | $2.38 | 254085 |
| 2025-09-08 | 40.67 | $2.47 | 677164 |
| 2025-09-05 | 40.43 | $2.39 | 646300 |
| 2025-09-04 | 40.40 | $2.33 | 396114 |
| 2025-09-03 | 40.37 | $2.44 | 640131 |
| 2025-09-02 | 40.34 | $2.23 | 323223 |
| 2025-08-29 | 40.89 | $2.23 | 288906 |
| 2025-08-28 | 40.90 | $2.30 | 244100 |
| 2025-08-27 | 40.53 | $2.29 | 620138 |
| 2025-08-26 | 40.14 | $2.33 | 702105 |
| 2025-08-25 | 39.30 | $2.48 | 1.0M |
| 2025-08-22 | 37.88 | $2.38 | 803900 |
| 2025-08-21 | 36.53 | $2.19 | 645800 |
| 2025-08-20 | 35.36 | $2.25 | 878700 |
| 2025-08-19 | 34.12 | $2.02 | 837446 |
| 2025-08-18 | 32.87 | $2.11 | 1.7M |
| 2025-08-15 | 31.76 | $1.90 | 1.2M |
| 2025-08-14 | 31.12 | $1.72 | 404400 |
| 2025-08-13 | 31.17 | $1.63 | 384840 |
| 2025-08-12 | 31.35 | $1.61 | 492154 |
| 2025-08-11 | 31.59 | $1.65 | 370703 |
| 2025-08-08 | 31.14 | $1.70 | 260942 |
| 2025-08-07 | 30.50 | $1.68 | 272200 |
| 2025-08-06 | 29.82 | $1.75 | 689237 |
| 2025-08-05 | 29.11 | $1.74 | 1.3M |
| 2025-08-04 | 27.98 | $1.70 | 4.7M |
| 2025-08-01 | 26.98 | $1.45 | 145775 |
| 2025-07-31 | 27.21 | $1.40 | 164006 |
| 2025-07-30 | 27.17 | $1.52 | 99489 |
| 2025-07-29 | 25.96 | $1.51 | 249534 |
| 2025-07-28 | 24.68 | $1.60 | 773700 |
| 2025-07-25 | 23.34 | $1.45 | 116300 |
| 2025-07-24 | 22.54 | $1.48 | 98000 |
| 2025-07-23 | 21.70 | $1.48 | 59600 |
| 2025-07-22 | 21.08 | $1.41 | 65000 |
| 2025-07-21 | 20.66 | $1.41 | 221300 |
| 2025-07-18 | 19.88 | $1.51 | 159200 |
| 2025-07-17 | 18.45 | $1.46 | 238236 |
| 2025-07-16 | 17.14 | $1.40 | 191000 |
| 2025-07-15 | 16.22 | $1.37 | 82472 |
| 2025-07-14 | 15.30 | $1.42 | 165418 |
| 2025-07-11 | 14.34 | $1.37 | 246300 |
| 2025-07-10 | 13.71 | $1.35 | 137741 |
| 2025-07-09 | 13.05 | $1.35 | 594315 |
| 2025-07-08 | 12.49 | $1.26 | 264200 |
| 2025-07-07 | 12.33 | $1.26 | 160347 |
| 2025-07-03 | 11.95 | $1.28 | 158800 |
| 2025-07-02 | 11.69 | $1.26 | 182228 |
| 2025-07-01 | 11.73 | $1.19 | 215669 |
| 2025-06-30 | 12.03 | $1.24 | 186214 |
| 2025-06-27 | 12.24 | $1.18 | 3.6M |
| 2025-06-26 | 12.47 | $1.26 | 184600 |
| 2025-06-25 | 12.23 | $1.30 | 220937 |
| 2025-06-24 | 11.97 | $1.29 | 417602 |
| 2025-06-23 | 11.91 | $1.20 | 252025 |
| 2025-06-20 | 12.31 | $1.21 | 189507 |
| 2025-06-18 | 12.63 | $1.23 | 283300 |
| 2025-06-17 | 12.97 | $1.20 | 190200 |
| 2025-06-16 | 12.99 | $1.27 | 162475 |
| 2025-06-13 | 12.93 | $1.26 | 168444 |
| 2025-06-12 | 12.92 | $1.28 | 135718 |
| 2025-06-11 | 12.91 | $1.26 | 204220 |
| 2025-06-10 | 12.50 | $1.37 | 160710 |
| 2025-06-09 | 11.71 | $1.34 | 252900 |
| 2025-06-06 | 10.80 | $1.39 | 1.0M |
| 2025-06-05 | 9.83 | $1.24 | 71800 |
| 2025-06-04 | 9.76 | $1.29 | 78540 |
| 2025-06-03 | 9.15 | $1.29 | 179303 |
| 2025-06-02 | 8.90 | $1.18 | 114022 |
| 2025-05-30 | 9.19 | $1.18 | 109509 |
| 2025-05-29 | 9.41 | $1.22 | 114913 |
| 2025-05-28 | 9.45 | $1.25 | 256510 |
| 2025-05-27 | 9.57 | $1.17 | 103210 |
| 2025-05-23 | 9.93 | $1.18 | 178602 |
| 2025-05-22 | 10.31 | $1.20 | 135143 |
| 2025-05-21 | 10.70 | $1.21 | 126935 |
| 2025-05-20 | 10.89 | $1.24 | 87916 |
| 2025-05-19 | 11.37 | $1.27 | 88200 |
| 2025-05-16 | 11.48 | $1.29 | 185100 |
| 2025-05-15 | 11.61 | $1.20 | 107000 |
| 2025-05-14 | 11.99 | $1.17 | 132400 |
| 2025-05-13 | 12.55 | $1.27 | 71900 |
| 2025-05-12 | 12.73 | $1.24 | 122830 |
| 2025-05-09 | 12.75 | $1.19 | 100600 |
| 2025-05-08 | 13.31 | $1.19 | 72334 |
| 2025-05-07 | 13.98 | $1.21 | 588809 |
| 2025-05-06 | 14.35 | $1.20 | 109792 |
| 2025-05-05 | 14.97 | $1.25 | 124938 |
| 2025-05-02 | 15.47 | $1.27 | 91300 |
| 2025-05-01 | 15.99 | $1.26 | 77872 |
| 2025-04-30 | 16.62 | $1.34 | 184900 |
| 2025-04-29 | 17.28 | $1.26 | 57400 |
| 2025-04-28 | 17.70 | $1.23 | 58022 |
| 2025-04-25 | 18.14 | $1.27 | 249894 |
| 2025-04-24 | 18.81 | $1.30 | 110100 |
| 2025-04-23 | 19.66 | $1.34 | 107749 |
| 2025-04-22 | 20.54 | $1.28 | 77526 |
| 2025-04-21 | 21.24 | $1.23 | 61300 |
| 2025-04-17 | 22.05 | $1.26 | 80100 |
| 2025-04-16 | 22.96 | $1.26 | 99315 |
| 2025-04-15 | 23.93 | $1.36 | 77792 |
| 2025-04-14 | 25.02 | $1.31 | 110900 |
| 2025-04-11 | 25.99 | $1.28 | 149300 |
| 2025-04-10 | 26.78 | $1.16 | 157300 |
| 2025-04-09 | 26.70 | $1.21 | 317756 |
| 2025-04-08 | 26.62 | $1.13 | 117349 |
| 2025-04-07 | 26.70 | $1.26 | 256400 |
| 2025-04-04 | 26.59 | $1.17 | 565406 |
| 2025-04-03 | 25.88 | $1.15 | 178602 |
| 2025-04-02 | 25.22 | $1.21 | 118100 |
| 2025-04-01 | 24.87 | $1.20 | 273400 |
| 2025-03-31 | 24.61 | $1.22 | 83100 |
| 2025-03-28 | 24.34 | $1.28 | 115300 |
| 2025-03-27 | 24.20 | $1.27 | 70325 |
| 2025-03-26 | 23.97 | $1.30 | 229044 |
| 2025-03-25 | 23.73 | $1.30 | 104700 |
| 2025-03-24 | 23.47 | $1.32 | 97400 |
| 2025-03-21 | 23.20 | $1.30 | 213407 |
| 2025-03-20 | 22.77 | $1.28 | 149040 |
| 2025-03-19 | 22.43 | $1.35 | 97900 |
| 2025-03-18 | 22.07 | $1.32 | 93922 |
| 2025-03-17 | 21.97 | $1.40 | 134300 |
| 2025-03-14 | 21.87 | $1.35 | 120400 |
| 2025-03-13 | 21.93 | $1.33 | 360900 |
| 2025-03-12 | 21.98 | $1.25 | 215632 |
| 2025-03-11 | 21.48 | $1.30 | 470816 |
| 2025-03-10 | 21.20 | $1.41 | 192700 |
| 2025-03-07 | 21.06 | $1.47 | 132623 |
| 2025-03-06 | 21.23 | $1.47 | 114119 |
| 2025-03-05 | 21.17 | $1.41 | 180900 |
| 2025-03-04 | 20.85 | $1.38 | 313995 |
| 2025-03-03 | 20.38 | $1.35 | 269200 |
| 2025-02-28 | 19.89 | $1.45 | 259831 |
| 2025-02-27 | 19.57 | $1.39 | 145600 |
| 2025-02-26 | 19.35 | $1.48 | 2.0M |
| 2025-02-25 | 19.11 | $1.39 | 191840 |
| 2025-02-24 | 18.86 | $1.42 | 342122 |
| 2025-02-21 | 18.75 | $1.47 | 461300 |
| 2025-02-20 | 18.34 | $1.44 | 154502 |
| 2025-02-19 | 17.75 | $1.42 | 234100 |
| 2025-02-18 | 17.16 | $1.53 | 297218 |
| 2025-02-14 | 16.78 | $1.52 | 408100 |
| 2025-02-13 | 16.39 | $1.59 | 748820 |
| 2025-02-12 | 15.98 | $1.51 | 487000 |
| 2025-02-11 | 15.33 | $1.55 | 338827 |
| 2025-02-10 | 14.72 | $1.58 | 396100 |
| 2025-02-07 | 14.12 | $1.68 | 418100 |
| 2025-02-06 | 13.73 | $1.75 | 226603 |
| 2025-02-05 | 13.59 | $1.90 | 147400 |
| 2025-02-04 | 13.71 | $1.87 | 242814 |
| 2025-02-03 | 13.87 | $1.99 | 169826 |
| 2025-01-31 | 14.04 | $1.90 | 122322 |
| 2025-01-30 | 14.02 | $1.93 | 92000 |
| 2025-01-29 | 14.04 | $1.93 | 169000 |
| 2025-01-28 | 13.94 | $1.91 | 502724 |
| 2025-01-27 | 13.84 | $1.93 | 469100 |
| 2025-01-24 | 13.73 | $1.81 | 546514 |
| 2025-01-23 | 13.47 | $1.82 | 160611 |
| 2025-01-22 | 13.30 | $1.87 | 260600 |
| 2025-01-21 | 13.12 | $1.88 | 184806 |
| 2025-01-17 | 13.07 | $1.95 | 141900 |
| 2025-01-16 | 13.12 | $2.01 | 162000 |
| 2025-01-15 | 13.31 | $2.00 | 500000 |
| 2025-01-14 | 13.45 | $1.87 | 3.3M |
| 2025-01-13 | 13.49 | $1.92 | 341900 |
| 2025-01-10 | 13.66 | $2.00 | 1.7M |
| 2025-01-08 | 14.01 | $1.87 | 129500 |
| 2025-01-07 | 13.99 | $2.09 | 164809 |
| 2025-01-06 | 14.29 | $2.30 | 308019 |
| 2025-01-03 | 14.81 | $2.25 | 365432 |
| 2025-01-02 | 15.34 | $2.07 | 630700 |
| 2024-12-31 | 15.71 | $1.80 | 412200 |
| 2024-12-30 | 15.33 | $1.85 | 370830 |
| 2024-12-27 | 15.10 | $2.10 | 508803 |
| 2024-12-26 | 15.15 | $2.27 | 851300 |
| 2024-12-24 | 15.21 | $1.98 | 402535 |
| 2024-12-23 | 14.50 | $1.92 | 801500 |
| 2024-12-20 | 13.75 | $1.95 | 1.5M |
| 2024-12-19 | 12.96 | $1.95 | 365130 |
| 2024-12-18 | 12.17 | $2.03 | 380800 |
| 2024-12-17 | 11.49 | $2.34 | 188200 |
| 2024-12-16 | 11.16 | $2.42 | 196142 |
| 2024-12-13 | 10.95 | $2.60 | 137300 |
| 2024-12-12 | 10.98 | $2.82 | 160748 |
| 2024-12-11 | 11.35 | $3.10 | 132100 |
| 2024-12-10 | 11.67 | $3.08 | 149934 |
| 2024-12-09 | 12.02 | $3.18 | 194332 |
| 2024-12-06 | 12.38 | $3.02 | 116916 |
| 2024-12-05 | 13.01 | $2.91 | 151800 |
| 2024-12-04 | 13.68 | $3.09 | 105400 |
| 2024-12-03 | 14.13 | $3.15 | 141145 |
| 2024-12-02 | 14.56 | $3.26 | 124800 |
| 2024-11-29 | 14.83 | $3.23 | 62928 |
| 2024-11-27 | 15.13 | $3.22 | 135419 |
| 2024-11-26 | 15.52 | $3.04 | 112706 |
| 2024-11-25 | 15.99 | $3.08 | 213644 |
| 2024-11-22 | 16.40 | $3.05 | 745337 |
| 2024-11-21 | 16.84 | $3.00 | 164600 |
| 2024-11-20 | 17.50 | $3.08 | 131000 |
| 2024-11-19 | 18.02 | $3.25 | 303805 |
| 2024-11-18 | 18.57 | $3.06 | 277900 |
| 2024-11-15 | 19.27 | $3.01 | 429116 |
| 2024-11-14 | 20.01 | $3.20 | 441800 |
| 2024-11-13 | 20.61 | $3.53 | 211041 |
| 2024-11-12 | 20.84 | $3.80 | 234720 |
| 2024-11-11 | 20.85 | $4.06 | 307700 |
| 2024-11-08 | 20.74 | $3.79 | 387900 |
| 2024-11-07 | 21.05 | $3.52 | 368673 |
| 2024-11-06 | 21.39 | $3.65 | 478286 |
| 2024-11-05 | 21.75 | $3.62 | 411529 |
| 2024-11-04 | 22.14 | $3.51 | 711200 |
| 2024-11-01 | 22.47 | $3.82 | 241322 |
| 2024-10-31 | 22.53 | $3.83 | 181516 |
| 2024-10-30 | 22.55 | $3.92 | 179619 |
| 2024-10-29 | 22.50 | $4.04 | 423611 |
| 2024-10-28 | 22.39 | $4.11 | 211594 |
| 2024-10-25 | 22.13 | $4.26 | 258734 |
| 2024-10-24 | 21.75 | $4.65 | 156800 |
| 2024-10-23 | 20.98 | $4.75 | 645219 |
| 2024-10-22 | 20.16 | $4.71 | 326764 |
| 2024-10-21 | 19.27 | $4.80 | 162348 |
| 2024-10-18 | 18.23 | $5.02 | 197913 |
| 2024-10-17 | 17.01 | $4.86 | 339842 |
| 2024-10-16 | 15.78 | $5.01 | 273200 |
| 2024-10-15 | 14.35 | $5.10 | 471840 |
| 2024-10-14 | 12.84 | $5.44 | 302300 |
| 2024-10-11 | 10.99 | $5.42 | 334722 |
| 2024-10-10 | 9.05 | $5.14 | 668300 |
| 2024-10-09 | 7.07 | $5.16 | 207242 |
| 2024-10-08 | 4.90 | $5.23 | 320700 |
| 2024-10-07 | 2.57 | $5.26 | 342022 |
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