Is Collective Mining Ltd. (CNL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Collective Mining Ltd. (CNL) research center and poll results.
AMEX : CNL
Collective Mining Ltd.
$12.11 USD
$0.37 (3.15%)
- Volume
- 32.82K
- Average Volume
- 62.49K
- Market Capitalization
- $1.12B
- P/E Ratio
- -22.82
- Dividend Yield
- 0.00%
- Price Target
- $25.00
- Year High
- $21.97
- Year Low
- $8.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.77
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
12.72
2026-07-17
Close Price
$12.11
Vol: 39114
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
2.78
Average
10.34
Maximum
19.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.72 | $12.11 | 39114 |
| 2026-07-16 | 12.83 | $11.74 | 38800 |
| 2026-07-15 | 13.00 | $12.30 | 45330 |
| 2026-07-14 | 13.15 | $12.99 | 30949 |
| 2026-07-13 | 13.20 | $12.42 | 56000 |
| 2026-07-10 | 13.26 | $12.76 | 74700 |
| 2026-07-09 | 13.26 | $12.84 | 177225 |
| 2026-07-08 | 13.32 | $11.87 | 75700 |
| 2026-07-07 | 13.44 | $12.57 | 70903 |
| 2026-07-06 | 13.51 | $13.61 | 95145 |
| 2026-07-02 | 13.62 | $13.16 | 93523 |
| 2026-07-01 | 13.76 | $12.40 | 44623 |
| 2026-06-30 | 13.98 | $12.25 | 64100 |
| 2026-06-29 | 14.15 | $12.53 | 83892 |
| 2026-06-26 | 14.34 | $12.99 | 34500 |
| 2026-06-25 | 14.45 | $12.60 | 75700 |
| 2026-06-24 | 14.58 | $12.50 | 60953 |
| 2026-06-23 | 14.77 | $13.04 | 44046 |
| 2026-06-22 | 14.91 | $13.81 | 113100 |
| 2026-06-18 | 15.00 | $13.82 | 62115 |
| 2026-06-17 | 15.13 | $14.40 | 55300 |
| 2026-06-16 | 15.19 | $15.04 | 47700 |
| 2026-06-15 | 15.24 | $15.30 | 56320 |
| 2026-06-12 | 15.29 | $14.08 | 55921 |
| 2026-06-11 | 15.46 | $13.56 | 33339 |
| 2026-06-10 | 15.68 | $12.90 | 75247 |
| 2026-06-09 | 15.94 | $13.88 | 63700 |
| 2026-06-08 | 16.12 | $14.36 | 35033 |
| 2026-06-05 | 16.31 | $13.97 | 100820 |
| 2026-06-04 | 16.50 | $15.74 | 52343 |
| 2026-06-03 | 16.62 | $16.02 | 55945 |
| 2026-06-02 | 16.65 | $16.77 | 47766 |
| 2026-06-01 | 16.68 | $15.65 | 91700 |
| 2026-05-29 | 16.81 | $16.28 | 90930 |
| 2026-05-28 | 16.90 | $15.22 | 92636 |
| 2026-05-27 | 17.05 | $15.17 | 59195 |
| 2026-05-26 | 17.24 | $16.44 | 46865 |
| 2026-05-22 | 17.41 | $15.69 | 29646 |
| 2026-05-21 | 17.62 | $15.68 | 41800 |
| 2026-05-20 | 17.86 | $16.40 | 62800 |
| 2026-05-19 | 18.07 | $15.71 | 95326 |
| 2026-05-18 | 18.30 | $15.94 | 41433 |
| 2026-05-15 | 18.54 | $16.25 | 95700 |
| 2026-05-14 | 18.75 | $17.48 | 71847 |
| 2026-05-13 | 18.85 | $18.07 | 58100 |
| 2026-05-12 | 18.91 | $18.05 | 47080 |
| 2026-05-11 | 18.98 | $17.46 | 52352 |
| 2026-05-08 | 19.05 | $18.27 | 35044 |
| 2026-05-07 | 19.08 | $17.72 | 34624 |
| 2026-05-06 | 19.13 | $18.05 | 55351 |
| 2026-05-05 | 19.16 | $16.70 | 46635 |
| 2026-05-04 | 19.24 | $17.36 | 63104 |
| 2026-05-01 | 19.30 | $18.16 | 44718 |
| 2026-04-30 | 19.30 | $18.14 | 69306 |
| 2026-04-29 | 19.32 | $18.25 | 65900 |
| 2026-04-28 | 19.29 | $18.95 | 38700 |
| 2026-04-27 | 19.14 | $19.82 | 43500 |
| 2026-04-24 | 18.90 | $19.97 | 52700 |
| 2026-04-23 | 18.61 | $20.40 | 78000 |
| 2026-04-22 | 18.32 | $20.69 | 60402 |
| 2026-04-21 | 18.00 | $20.27 | 86800 |
| 2026-04-20 | 17.71 | $20.79 | 64597 |
| 2026-04-17 | 17.37 | $20.40 | 60700 |
| 2026-04-16 | 17.10 | $19.44 | 51900 |
| 2026-04-15 | 16.96 | $19.32 | 64212 |
| 2026-04-14 | 16.82 | $19.49 | 46700 |
| 2026-04-13 | 16.69 | $18.81 | 38313 |
| 2026-04-10 | 16.52 | $18.91 | 48818 |
| 2026-04-09 | 16.40 | $18.64 | 46100 |
| 2026-04-08 | 16.34 | $18.76 | 75618 |
| 2026-04-07 | 16.32 | $18.24 | 65848 |
| 2026-04-06 | 16.26 | $18.50 | 56632 |
| 2026-04-02 | 16.20 | $18.24 | 44008 |
| 2026-04-01 | 16.16 | $18.46 | 104600 |
| 2026-03-31 | 16.19 | $17.61 | 94244 |
| 2026-03-30 | 16.25 | $16.06 | 107900 |
| 2026-03-27 | 16.47 | $15.05 | 59600 |
| 2026-03-26 | 16.75 | $14.16 | 49204 |
| 2026-03-25 | 17.06 | $14.62 | 70100 |
| 2026-03-24 | 17.33 | $14.17 | 50900 |
| 2026-03-23 | 17.62 | $14.48 | 375619 |
| 2026-03-20 | 17.79 | $13.97 | 85710 |
| 2026-03-19 | 17.96 | $15.07 | 161800 |
| 2026-03-18 | 18.04 | $16.54 | 89915 |
| 2026-03-17 | 18.02 | $16.64 | 63607 |
| 2026-03-16 | 17.98 | $16.94 | 212345 |
| 2026-03-13 | 17.97 | $15.28 | 78900 |
| 2026-03-12 | 18.02 | $16.55 | 45200 |
| 2026-03-11 | 18.09 | $17.55 | 48280 |
| 2026-03-10 | 18.11 | $18.20 | 40511 |
| 2026-03-09 | 18.12 | $17.18 | 77400 |
| 2026-03-06 | 18.07 | $17.25 | 38800 |
| 2026-03-05 | 17.99 | $17.49 | 75834 |
| 2026-03-04 | 17.98 | $19.01 | 84000 |
| 2026-03-03 | 17.94 | $18.88 | 75000 |
| 2026-03-02 | 17.83 | $20.33 | 83700 |
| 2026-02-27 | 17.63 | $20.76 | 80400 |
| 2026-02-26 | 17.53 | $20.22 | 63100 |
| 2026-02-25 | 17.51 | $20.08 | 43533 |
| 2026-02-24 | 17.45 | $19.99 | 113558 |
| 2026-02-23 | 17.29 | $17.88 | 36700 |
| 2026-02-20 | 17.22 | $17.42 | 41200 |
| 2026-02-19 | 17.16 | $16.67 | 31900 |
| 2026-02-18 | 17.12 | $16.10 | 40901 |
| 2026-02-17 | 17.10 | $15.73 | 51500 |
| 2026-02-13 | 17.06 | $16.75 | 37441 |
| 2026-02-12 | 16.99 | $16.37 | 47400 |
| 2026-02-11 | 16.97 | $17.97 | 70300 |
| 2026-02-10 | 16.87 | $17.84 | 37200 |
| 2026-02-09 | 16.74 | $18.45 | 71400 |
| 2026-02-06 | 16.54 | $16.28 | 54200 |
| 2026-02-05 | 16.45 | $15.65 | 57300 |
| 2026-02-04 | 16.40 | $17.26 | 101300 |
| 2026-02-03 | 16.26 | $18.26 | 62800 |
| 2026-02-02 | 16.07 | $16.55 | 61103 |
| 2026-01-30 | 15.94 | $16.37 | 127532 |
| 2026-01-29 | 15.85 | $18.74 | 71120 |
| 2026-01-28 | 15.66 | $19.81 | 118346 |
| 2026-01-27 | 15.41 | $18.86 | 132331 |
| 2026-01-26 | 15.24 | $16.78 | 107900 |
| 2026-01-23 | 15.16 | $16.63 | 55200 |
| 2026-01-22 | 15.08 | $16.06 | 81400 |
| 2026-01-21 | 15.04 | $15.90 | 96100 |
| 2026-01-20 | 14.94 | $15.66 | 56934 |
| 2026-01-16 | 14.83 | $15.04 | 34379 |
| 2026-01-15 | 14.77 | $15.38 | 53000 |
| 2026-01-14 | 14.65 | $16.00 | 44100 |
| 2026-01-13 | 14.48 | $15.87 | 50136 |
| 2026-01-12 | 14.33 | $15.23 | 87600 |
| 2026-01-09 | 14.18 | $14.42 | 21022 |
| 2026-01-08 | 14.06 | $14.56 | 18700 |
| 2026-01-07 | 13.89 | $14.71 | 70100 |
| 2026-01-06 | 13.72 | $14.40 | 45625 |
| 2026-01-05 | 13.57 | $14.44 | 68200 |
| 2026-01-02 | 13.42 | $13.91 | 53900 |
| 2025-12-31 | 13.30 | $14.59 | 45308 |
| 2025-12-30 | 13.13 | $15.01 | 63007 |
| 2025-12-29 | 12.94 | $14.75 | 74148 |
| 2025-12-26 | 12.78 | $15.45 | 16548 |
| 2025-12-24 | 12.56 | $15.21 | 10815 |
| 2025-12-23 | 12.35 | $15.07 | 46605 |
| 2025-12-22 | 12.12 | $15.14 | 79800 |
| 2025-12-19 | 11.86 | $13.95 | 28731 |
| 2025-12-18 | 11.66 | $13.51 | 62000 |
| 2025-12-17 | 11.51 | $13.70 | 92700 |
| 2025-12-16 | 11.34 | $13.00 | 24400 |
| 2025-12-15 | 11.21 | $12.71 | 75607 |
| 2025-12-12 | 11.10 | $12.76 | 86424 |
| 2025-12-11 | 10.98 | $12.40 | 53717 |
| 2025-12-10 | 10.91 | $11.83 | 113613 |
| 2025-12-09 | 10.85 | $11.22 | 32800 |
| 2025-12-08 | 10.83 | $11.35 | 32200 |
| 2025-12-05 | 10.79 | $11.36 | 31000 |
| 2025-12-04 | 10.75 | $11.45 | 22900 |
| 2025-12-03 | 10.72 | $11.44 | 184400 |
| 2025-12-02 | 10.69 | $11.26 | 38149 |
| 2025-12-01 | 10.72 | $11.17 | 48800 |
| 2025-11-28 | 10.73 | $11.52 | 44524 |
| 2025-11-26 | 10.74 | $11.07 | 36232 |
| 2025-11-25 | 10.75 | $11.02 | 20107 |
| 2025-11-24 | 10.76 | $10.56 | 56500 |
| 2025-11-21 | 10.79 | $10.01 | 83300 |
| 2025-11-20 | 10.88 | $9.84 | 53600 |
| 2025-11-19 | 10.98 | $10.54 | 51800 |
| 2025-11-18 | 11.02 | $10.35 | 40637 |
| 2025-11-17 | 11.04 | $10.29 | 77811 |
| 2025-11-14 | 11.12 | $10.64 | 59700 |
| 2025-11-13 | 11.16 | $10.27 | 28909 |
| 2025-11-12 | 11.29 | $10.95 | 40100 |
| 2025-11-11 | 11.41 | $10.72 | 53047 |
| 2025-11-10 | 11.55 | $10.88 | 88000 |
| 2025-11-07 | 11.69 | $10.53 | 42700 |
| 2025-11-06 | 11.83 | $10.43 | 37204 |
| 2025-11-05 | 11.96 | $10.96 | 77802 |
| 2025-11-04 | 12.08 | $10.86 | 57100 |
| 2025-11-03 | 12.21 | $11.83 | 71041 |
| 2025-10-31 | 12.28 | $11.36 | 160018 |
| 2025-10-30 | 12.37 | $11.59 | 47947 |
| 2025-10-29 | 12.45 | $11.46 | 98051 |
| 2025-10-28 | 12.62 | $11.13 | 71100 |
| 2025-10-27 | 12.79 | $11.17 | 44112 |
| 2025-10-24 | 12.95 | $11.78 | 51522 |
| 2025-10-23 | 13.07 | $11.92 | 82900 |
| 2025-10-22 | 13.15 | $11.24 | 87600 |
| 2025-10-21 | 13.26 | $10.86 | 91443 |
| 2025-10-20 | 13.38 | $11.72 | 45830 |
| 2025-10-17 | 13.47 | $11.62 | 85829 |
| 2025-10-16 | 13.56 | $12.85 | 165130 |
| 2025-10-15 | 13.55 | $13.32 | 56600 |
| 2025-10-14 | 13.52 | $13.46 | 55300 |
| 2025-10-13 | 13.51 | $13.71 | 40100 |
| 2025-10-10 | 13.49 | $13.31 | 35882 |
| 2025-10-09 | 13.52 | $13.01 | 39042 |
| 2025-10-08 | 13.55 | $13.46 | 35316 |
| 2025-10-07 | 13.56 | $13.31 | 35000 |
| 2025-10-06 | 13.55 | $13.24 | 192700 |
| 2025-10-03 | 13.57 | $13.27 | 81500 |
| 2025-10-02 | 13.61 | $13.25 | 204497 |
| 2025-10-01 | 13.61 | $14.75 | 62100 |
| 2025-09-30 | 13.57 | $14.45 | 28500 |
| 2025-09-29 | 13.54 | $14.44 | 59635 |
| 2025-09-26 | 13.47 | $14.17 | 40804 |
| 2025-09-25 | 13.41 | $13.58 | 28800 |
| 2025-09-24 | 13.34 | $13.35 | 35735 |
| 2025-09-23 | 13.29 | $13.37 | 46926 |
| 2025-09-22 | 13.19 | $13.48 | 77223 |
| 2025-09-19 | 13.05 | $13.38 | 69600 |
| 2025-09-18 | 12.91 | $12.69 | 42636 |
| 2025-09-17 | 12.81 | $12.77 | 55167 |
| 2025-09-16 | 12.68 | $13.12 | 59720 |
| 2025-09-15 | 12.55 | $13.49 | 55941 |
| 2025-09-12 | 12.37 | $13.79 | 32023 |
| 2025-09-11 | 12.17 | $13.62 | 79400 |
| 2025-09-10 | 11.97 | $13.65 | 49100 |
| 2025-09-09 | 11.77 | $13.19 | 85449 |
| 2025-09-08 | 11.58 | $13.67 | 99700 |
| 2025-09-05 | 11.38 | $14.00 | 104200 |
| 2025-09-04 | 11.17 | $13.28 | 50010 |
| 2025-09-03 | 11.00 | $13.99 | 130931 |
| 2025-09-02 | 10.78 | $13.70 | 89600 |
| 2025-08-29 | 10.58 | $13.08 | 34400 |
| 2025-08-28 | 10.39 | $12.95 | 61135 |
| 2025-08-27 | 10.19 | $12.23 | 66600 |
| 2025-08-26 | 10.03 | $12.37 | 112334 |
| 2025-08-25 | 9.87 | $11.26 | 48852 |
| 2025-08-22 | 9.76 | $10.85 | 39903 |
| 2025-08-21 | 9.68 | $10.56 | 54544 |
| 2025-08-20 | 9.63 | $10.60 | 81300 |
| 2025-08-19 | 9.57 | $10.10 | 25221 |
| 2025-08-18 | 9.56 | $10.60 | 65605 |
| 2025-08-15 | 9.53 | $9.99 | 53300 |
| 2025-08-14 | 9.52 | $9.73 | 47500 |
| 2025-08-13 | 9.51 | $9.63 | 42707 |
| 2025-08-12 | 9.52 | $9.56 | 68200 |
| 2025-08-11 | 9.54 | $9.51 | 24100 |
| 2025-08-08 | 9.58 | $9.53 | 102836 |
| 2025-08-07 | 9.59 | $9.78 | 94900 |
| 2025-08-06 | 9.60 | $10.05 | 826100 |
| 2025-08-05 | 9.61 | $9.42 | 29200 |
| 2025-08-04 | 9.67 | $9.78 | 25700 |
| 2025-08-01 | 9.76 | $9.23 | 31714 |
| 2025-07-31 | 9.89 | $9.03 | 36400 |
| 2025-07-30 | 10.02 | $8.99 | 79910 |
| 2025-07-29 | 10.13 | $9.24 | 29378 |
| 2025-07-28 | 10.21 | $8.99 | 66400 |
| 2025-07-25 | 10.29 | $9.37 | 65025 |
| 2025-07-24 | 10.37 | $9.39 | 58017 |
| 2025-07-23 | 10.42 | $9.54 | 62032 |
| 2025-07-22 | 10.42 | $9.87 | 27719 |
| 2025-07-21 | 10.42 | $10.03 | 65678 |
| 2025-07-18 | 10.41 | $9.63 | 41919 |
| 2025-07-17 | 10.41 | $9.67 | 73300 |
| 2025-07-16 | 10.42 | $9.82 | 71333 |
| 2025-07-15 | 10.44 | $9.91 | 42200 |
| 2025-07-14 | 10.45 | $10.23 | 97900 |
| 2025-07-11 | 10.45 | $9.78 | 147033 |
| 2025-07-10 | 10.47 | $10.06 | 78000 |
| 2025-07-09 | 10.47 | $10.31 | 49259 |
| 2025-07-08 | 10.50 | $10.53 | 141500 |
| 2025-07-07 | 10.53 | $11.53 | 97938 |
| 2025-07-03 | 10.53 | $11.89 | 30849 |
| 2025-07-02 | 10.51 | $11.67 | 54600 |
| 2025-07-01 | 10.51 | $11.13 | 67100 |
| 2025-06-30 | 10.51 | $10.94 | 54816 |
| 2025-06-27 | 10.52 | $10.50 | 41500 |
| 2025-06-26 | 10.56 | $10.91 | 60300 |
| 2025-06-25 | 10.58 | $10.45 | 127835 |
| 2025-06-24 | 10.61 | $9.53 | 41608 |
| 2025-06-23 | 10.70 | $9.95 | 49228 |
| 2025-06-20 | 10.73 | $9.71 | 47021 |
| 2025-06-18 | 10.79 | $9.72 | 44274 |
| 2025-06-17 | 10.83 | $9.83 | 37504 |
| 2025-06-16 | 10.82 | $10.17 | 39148 |
| 2025-06-13 | 10.79 | $10.13 | 48925 |
| 2025-06-12 | 10.77 | $10.30 | 49643 |
| 2025-06-11 | 10.72 | $10.07 | 120530 |
| 2025-06-10 | 10.67 | $10.17 | 105823 |
| 2025-06-09 | 10.63 | $10.86 | 72000 |
| 2025-06-06 | 10.60 | $11.11 | 102848 |
| 2025-06-05 | 10.52 | $11.49 | 24585 |
| 2025-06-04 | 10.44 | $11.62 | 38530 |
| 2025-06-03 | 10.38 | $11.59 | 42900 |
| 2025-06-02 | 10.29 | $11.19 | 60000 |
| 2025-05-30 | 10.21 | $11.06 | 163421 |
| 2025-05-29 | 10.13 | $11.28 | 39900 |
| 2025-05-28 | 10.02 | $11.35 | 62200 |
| 2025-05-27 | 9.93 | $11.13 | 74844 |
| 2025-05-23 | 9.85 | $11.24 | 44347 |
| 2025-05-22 | 9.78 | $10.65 | 25823 |
| 2025-05-21 | 9.77 | $10.80 | 70500 |
| 2025-05-20 | 9.75 | $10.62 | 59911 |
| 2025-05-19 | 9.74 | $9.52 | 22571 |
| 2025-05-16 | 9.80 | $9.66 | 38700 |
| 2025-05-15 | 9.85 | $9.65 | 60500 |
| 2025-05-14 | 9.94 | $9.28 | 61417 |
| 2025-05-13 | 10.02 | $9.14 | 96270 |
| 2025-05-12 | 10.07 | $9.40 | 40800 |
| 2025-05-09 | 10.12 | $10.12 | 39323 |
| 2025-05-08 | 10.09 | $9.64 | 48912 |
| 2025-05-07 | 10.07 | $9.87 | 65800 |
| 2025-05-06 | 10.01 | $10.37 | 67453 |
| 2025-05-05 | 9.91 | $9.91 | 74715 |
| 2025-05-02 | 9.83 | $9.44 | 55837 |
| 2025-05-01 | 9.83 | $9.49 | 56628 |
| 2025-04-30 | 9.81 | $9.13 | 38800 |
| 2025-04-29 | 9.79 | $9.44 | 74397 |
| 2025-04-28 | 9.75 | $9.61 | 113265 |
| 2025-04-25 | 9.70 | $9.84 | 81900 |
| 2025-04-24 | 9.64 | $10.50 | 138235 |
| 2025-04-23 | 9.55 | $10.45 | 209800 |
| 2025-04-22 | 9.52 | $10.38 | 95904 |
| 2025-04-21 | 9.52 | $10.75 | 84400 |
| 2025-04-17 | 9.50 | $10.67 | 183300 |
| 2025-04-16 | 9.46 | $11.37 | 142414 |
| 2025-04-15 | 9.37 | $10.80 | 102146 |
| 2025-04-14 | 9.29 | $10.30 | 151023 |
| 2025-04-11 | 9.20 | $10.30 | 118633 |
| 2025-04-10 | 9.11 | $9.51 | 112637 |
| 2025-04-09 | 9.03 | $9.22 | 95200 |
| 2025-04-08 | 8.91 | $8.67 | 71833 |
| 2025-04-07 | 8.83 | $8.33 | 93300 |
| 2025-04-04 | 8.73 | $8.45 | 249300 |
| 2025-04-03 | 8.65 | $9.44 | 155500 |
| 2025-04-02 | 8.51 | $9.08 | 83100 |
| 2025-04-01 | 8.38 | $8.70 | 85400 |
| 2025-03-31 | 8.25 | $8.69 | 81038 |
| 2025-03-28 | 8.11 | $8.52 | 98039 |
| 2025-03-27 | 7.99 | $8.69 | 98726 |
| 2025-03-26 | 7.87 | $8.66 | 219906 |
| 2025-03-25 | 7.75 | $9.90 | 133990 |
| 2025-03-24 | 7.58 | $10.37 | 182924 |
| 2025-03-21 | 7.36 | $10.32 | 110510 |
| 2025-03-20 | 7.15 | $9.83 | 194900 |
| 2025-03-19 | 6.96 | $9.69 | 183639 |
| 2025-03-18 | 6.77 | $9.18 | 197847 |
| 2025-03-17 | 6.62 | $8.53 | 136346 |
| 2025-03-14 | 6.49 | $8.47 | 146330 |
| 2025-03-13 | 6.37 | $7.81 | 65800 |
| 2025-03-12 | 6.27 | $6.91 | 26100 |
| 2025-03-11 | 6.24 | $6.96 | 14511 |
| 2025-03-10 | 6.19 | $6.49 | 22500 |
| 2025-03-07 | 6.16 | $6.66 | 12300 |
| 2025-03-06 | 6.11 | $6.73 | 17444 |
| 2025-03-05 | 6.06 | $6.46 | 18800 |
| 2025-03-04 | 6.00 | $6.11 | 40000 |
| 2025-03-03 | 5.96 | $5.96 | 19823 |
| 2025-02-28 | 5.92 | $6.09 | 42800 |
| 2025-02-27 | 5.87 | $6.19 | 15600 |
| 2025-02-26 | 5.81 | $6.43 | 51100 |
| 2025-02-25 | 5.74 | $6.47 | 66847 |
| 2025-02-24 | 5.67 | $5.98 | 13700 |
| 2025-02-21 | 5.63 | $6.02 | 10300 |
| 2025-02-20 | 5.57 | $5.96 | 13000 |
| 2025-02-19 | 5.52 | $6.07 | 15515 |
| 2025-02-18 | 5.45 | $6.03 | 6700 |
| 2025-02-14 | 5.38 | $5.93 | 17484 |
| 2025-02-13 | 5.31 | $6.11 | 28103 |
| 2025-02-12 | 5.23 | $5.89 | 23003 |
| 2025-02-11 | 5.16 | $6.24 | 21400 |
| 2025-02-10 | 5.07 | $5.99 | 32700 |
| 2025-02-07 | 4.99 | $5.84 | 19249 |
| 2025-02-06 | 4.92 | $5.63 | 30036 |
| 2025-02-05 | 4.86 | $5.70 | 30500 |
| 2025-02-04 | 4.79 | $5.44 | 7910 |
| 2025-02-03 | 4.73 | $5.20 | 23620 |
| 2025-01-31 | 4.68 | $5.26 | 24000 |
| 2025-01-30 | 4.63 | $5.11 | 6804 |
| 2025-01-29 | 4.58 | $4.98 | 3168 |
| 2025-01-28 | 4.53 | $5.01 | 4600 |
| 2025-01-27 | 4.49 | $5.04 | 33100 |
| 2025-01-24 | 4.44 | $5.09 | 12600 |
| 2025-01-23 | 4.40 | $4.96 | 9926 |
| 2025-01-22 | 4.35 | $4.78 | 12939 |
| 2025-01-21 | 4.31 | $4.85 | 16900 |
| 2025-01-17 | 4.26 | $4.53 | 8300 |
| 2025-01-16 | 4.23 | $4.61 | 12017 |
| 2025-01-15 | 4.19 | $4.45 | 4300 |
| 2025-01-14 | 4.16 | $4.43 | 11100 |
| 2025-01-13 | 4.13 | $4.41 | 6821 |
| 2025-01-10 | 4.10 | $4.50 | 27748 |
| 2025-01-08 | 4.05 | $4.40 | 6439 |
| 2025-01-07 | 4.00 | $4.49 | 13410 |
| 2025-01-06 | 3.95 | $4.28 | 11200 |
| 2025-01-03 | 3.91 | $4.21 | 4500 |
| 2025-01-02 | 3.88 | $4.29 | 5600 |
| 2024-12-31 | 3.85 | $4.16 | 4118 |
| 2024-12-30 | 3.81 | $4.10 | 6103 |
| 2024-12-27 | 3.79 | $4.10 | 3202 |
| 2024-12-26 | 3.76 | $4.14 | 4300 |
| 2024-12-24 | 3.73 | $4.10 | 200 |
| 2024-12-23 | 3.70 | $4.14 | 4907 |
| 2024-12-20 | 3.66 | $4.12 | 10020 |
| 2024-12-19 | 3.63 | $3.89 | 17007 |
| 2024-12-18 | 3.61 | $3.78 | 20973 |
| 2024-12-17 | 3.59 | $4.02 | 49301 |
| 2024-12-16 | 3.56 | $3.80 | 23224 |
| 2024-12-13 | 3.55 | $3.79 | 19311 |
| 2024-12-12 | 3.53 | $3.80 | 2100 |
| 2024-12-11 | 3.51 | $3.79 | 4244 |
| 2024-12-10 | 3.51 | $3.57 | 9200 |
| 2024-12-09 | 3.51 | $3.43 | 43309 |
| 2024-12-06 | 3.53 | $3.43 | 5300 |
| 2024-12-05 | 3.55 | $3.50 | 4800 |
| 2024-12-04 | 3.56 | $3.64 | 14700 |
| 2024-12-03 | 3.57 | $3.60 | 4000 |
| 2024-12-02 | 3.58 | $3.55 | 1919 |
| 2024-11-29 | 3.59 | $3.53 | 4505 |
| 2024-11-27 | 3.60 | $3.52 | 9826 |
| 2024-11-26 | 3.60 | $3.62 | 15247 |
| 2024-11-25 | 3.61 | $3.41 | 11335 |
| 2024-11-22 | 3.62 | $3.45 | 6230 |
| 2024-11-21 | 3.63 | $3.45 | 804 |
| 2024-11-20 | 3.65 | $3.50 | 629 |
| 2024-11-19 | 3.67 | $3.48 | 4500 |
| 2024-11-18 | 3.67 | $3.41 | 17620 |
| 2024-11-15 | 3.68 | $3.48 | 23807 |
| 2024-11-14 | 3.68 | $3.46 | 5800 |
| 2024-11-13 | 3.67 | $3.46 | 17916 |
| 2024-11-12 | 3.66 | $3.62 | 7344 |
| 2024-11-11 | 3.65 | $3.75 | 2300 |
| 2024-11-08 | 3.63 | $3.74 | 9300 |
| 2024-11-07 | 3.60 | $3.82 | 5700 |
| 2024-11-06 | 3.57 | $3.75 | 5221 |
| 2024-11-05 | 3.54 | $3.76 | 6600 |
| 2024-11-04 | 3.52 | $3.74 | 3300 |
| 2024-11-01 | 3.49 | $3.82 | 2136 |
| 2024-10-31 | 3.46 | $3.66 | 17400 |
| 2024-10-30 | 3.44 | $3.71 | 14216 |
| 2024-10-29 | 3.42 | $3.77 | 2536 |
| 2024-10-28 | 3.40 | $3.63 | 17500 |
| 2024-10-25 | 3.37 | $3.60 | 25849 |
| 2024-10-24 | 3.36 | $3.86 | 5000 |
| 2024-10-23 | 3.33 | $3.80 | 30547 |
| 2024-10-22 | 3.31 | $3.59 | 3242 |
| 2024-10-21 | 3.30 | $3.60 | 14441 |
| 2024-10-18 | 3.29 | $3.40 | 700 |
| 2024-10-17 | 3.29 | $3.26 | 2730 |
| 2024-10-16 | 3.30 | $3.41 | 444 |
| 2024-10-15 | 3.30 | $3.25 | 9400 |
| 2024-10-14 | 3.31 | $3.36 | 2812 |
| 2024-10-11 | 3.33 | $3.19 | 900 |
| 2024-10-10 | 3.34 | $3.15 | 8900 |
| 2024-10-09 | 3.35 | $3.24 | 14109 |
| 2024-10-08 | 3.35 | $3.35 | 2606 |
| 2024-10-07 | 3.34 | $3.20 | 730 |
| 2024-10-04 | 3.33 | $3.20 | 625 |
| 2024-10-03 | 3.34 | $3.15 | 4300 |
| 2024-10-02 | 3.34 | $3.31 | 4308 |
| 2024-10-01 | 3.34 | $3.37 | 2548 |
| 2024-09-30 | 3.33 | $3.20 | 4500 |
| 2024-09-27 | 3.34 | $3.25 | 3842 |
| 2024-09-26 | 3.35 | $3.31 | 2800 |
| 2024-09-25 | 3.34 | $3.40 | 2900 |
| 2024-09-24 | 3.34 | $3.42 | 7129 |
| 2024-09-23 | 3.33 | $3.42 | 2703 |
| 2024-09-20 | 3.32 | $3.39 | 7026 |
| 2024-09-19 | 3.30 | $3.47 | 2300 |
| 2024-09-18 | 3.29 | $3.44 | 10713 |
| 2024-09-17 | 3.28 | $3.45 | 11909 |
| 2024-09-16 | 3.27 | $3.60 | 10900 |
| 2024-09-13 | 3.24 | $3.48 | 3400 |
| 2024-09-12 | 3.23 | $3.34 | 6100 |
| 2024-09-11 | 3.21 | $3.22 | 34428 |
| 2024-09-10 | 3.20 | $3.10 | 13127 |
| 2024-09-09 | 3.19 | $3.13 | 3900 |
| 2024-09-06 | 3.16 | $3.26 | 1301 |
| 2024-09-05 | 3.14 | $3.31 | 2325 |
| 2024-09-04 | 3.10 | $3.19 | 838 |
| 2024-09-03 | 3.08 | $3.17 | 10900 |
| 2024-08-30 | 3.05 | $3.43 | — |
| 2024-08-29 | 3.01 | $3.43 | 1825 |
| 2024-08-28 | 2.97 | $3.24 | 614 |
| 2024-08-27 | 2.95 | $3.27 | 5039 |
| 2024-08-26 | 2.91 | $3.24 | 4237 |
| 2024-08-23 | 2.89 | $3.29 | 1100 |
| 2024-08-22 | 2.86 | $3.03 | 2106 |
| 2024-08-21 | 2.83 | $3.21 | 3140 |
| 2024-08-20 | 2.81 | $3.15 | 11299 |
| 2024-08-19 | 2.78 | $3.23 | 1614 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.90
2026-07-17
Close Price
$12.11
Vol: 39114
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
2.87
Average
10.34
Maximum
19.15
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.90 | $12.11 | 39114 |
| 2026-07-16 | 12.98 | $11.74 | 38800 |
| 2026-07-15 | 13.11 | $12.30 | 45330 |
| 2026-07-14 | 13.19 | $12.99 | 30949 |
| 2026-07-13 | 13.22 | $12.42 | 56000 |
| 2026-07-10 | 13.30 | $12.76 | 74700 |
| 2026-07-09 | 13.36 | $12.84 | 177225 |
| 2026-07-08 | 13.41 | $11.87 | 75700 |
| 2026-07-07 | 13.57 | $12.57 | 70903 |
| 2026-07-06 | 13.68 | $13.61 | 95145 |
| 2026-07-02 | 13.69 | $13.16 | 93523 |
| 2026-07-01 | 13.74 | $12.40 | 44623 |
| 2026-06-30 | 13.88 | $12.25 | 64100 |
| 2026-06-29 | 14.05 | $12.53 | 83892 |
| 2026-06-26 | 14.21 | $12.99 | 34500 |
| 2026-06-25 | 14.34 | $12.60 | 75700 |
| 2026-06-24 | 14.53 | $12.50 | 60953 |
| 2026-06-23 | 14.74 | $13.04 | 44046 |
| 2026-06-22 | 14.92 | $13.81 | 113100 |
| 2026-06-18 | 15.04 | $13.82 | 62115 |
| 2026-06-17 | 15.16 | $14.40 | 55300 |
| 2026-06-16 | 15.24 | $15.04 | 47700 |
| 2026-06-15 | 15.26 | $15.30 | 56320 |
| 2026-06-12 | 15.26 | $14.08 | 55921 |
| 2026-06-11 | 15.39 | $13.56 | 33339 |
| 2026-06-10 | 15.58 | $12.90 | 75247 |
| 2026-06-09 | 15.86 | $13.88 | 63700 |
| 2026-06-08 | 16.07 | $14.36 | 35033 |
| 2026-06-05 | 16.25 | $13.97 | 100820 |
| 2026-06-04 | 16.49 | $15.74 | 52343 |
| 2026-06-03 | 16.57 | $16.02 | 55945 |
| 2026-06-02 | 16.62 | $16.77 | 47766 |
| 2026-06-01 | 16.61 | $15.65 | 91700 |
| 2026-05-29 | 16.71 | $16.28 | 90930 |
| 2026-05-28 | 16.75 | $15.22 | 92636 |
| 2026-05-27 | 16.92 | $15.17 | 59195 |
| 2026-05-26 | 17.10 | $16.44 | 46865 |
| 2026-05-22 | 17.17 | $15.69 | 29646 |
| 2026-05-21 | 17.32 | $15.68 | 41800 |
| 2026-05-20 | 17.50 | $16.40 | 62800 |
| 2026-05-19 | 17.61 | $15.71 | 95326 |
| 2026-05-18 | 17.81 | $15.94 | 41433 |
| 2026-05-15 | 18.01 | $16.25 | 95700 |
| 2026-05-14 | 18.20 | $17.48 | 71847 |
| 2026-05-13 | 18.27 | $18.07 | 58100 |
| 2026-05-12 | 18.29 | $18.05 | 47080 |
| 2026-05-11 | 18.32 | $17.46 | 52352 |
| 2026-05-08 | 18.41 | $18.27 | 35044 |
| 2026-05-07 | 18.42 | $17.72 | 34624 |
| 2026-05-06 | 18.50 | $18.05 | 55351 |
| 2026-05-05 | 18.54 | $16.70 | 46635 |
| 2026-05-04 | 18.74 | $17.36 | 63104 |
| 2026-05-01 | 18.88 | $18.16 | 44718 |
| 2026-04-30 | 18.96 | $18.14 | 69306 |
| 2026-04-29 | 19.04 | $18.25 | 65900 |
| 2026-04-28 | 19.13 | $18.95 | 38700 |
| 2026-04-27 | 19.15 | $19.82 | 43500 |
| 2026-04-24 | 19.08 | $19.97 | 52700 |
| 2026-04-23 | 18.98 | $20.40 | 78000 |
| 2026-04-22 | 18.83 | $20.69 | 60402 |
| 2026-04-21 | 18.64 | $20.27 | 86800 |
| 2026-04-20 | 18.46 | $20.79 | 64597 |
| 2026-04-17 | 18.22 | $20.40 | 60700 |
| 2026-04-16 | 17.99 | $19.44 | 51900 |
| 2026-04-15 | 17.84 | $19.32 | 64212 |
| 2026-04-14 | 17.68 | $19.49 | 46700 |
| 2026-04-13 | 17.49 | $18.81 | 38313 |
| 2026-04-10 | 17.35 | $18.91 | 48818 |
| 2026-04-09 | 17.19 | $18.64 | 46100 |
| 2026-04-08 | 17.03 | $18.76 | 75618 |
| 2026-04-07 | 16.85 | $18.24 | 65848 |
| 2026-04-06 | 16.71 | $18.50 | 56632 |
| 2026-04-02 | 16.52 | $18.24 | 44008 |
| 2026-04-01 | 16.34 | $18.46 | 104600 |
| 2026-03-31 | 16.11 | $17.61 | 94244 |
| 2026-03-30 | 15.95 | $16.06 | 107900 |
| 2026-03-27 | 15.94 | $15.05 | 59600 |
| 2026-03-26 | 16.04 | $14.16 | 49204 |
| 2026-03-25 | 16.24 | $14.62 | 70100 |
| 2026-03-24 | 16.41 | $14.17 | 50900 |
| 2026-03-23 | 16.64 | $14.48 | 375619 |
| 2026-03-20 | 16.87 | $13.97 | 85710 |
| 2026-03-19 | 17.17 | $15.07 | 161800 |
| 2026-03-18 | 17.39 | $16.54 | 89915 |
| 2026-03-17 | 17.48 | $16.64 | 63607 |
| 2026-03-16 | 17.57 | $16.94 | 212345 |
| 2026-03-13 | 17.64 | $15.28 | 78900 |
| 2026-03-12 | 17.89 | $16.55 | 45200 |
| 2026-03-11 | 18.03 | $17.55 | 48280 |
| 2026-03-10 | 18.08 | $18.20 | 40511 |
| 2026-03-09 | 18.07 | $17.18 | 77400 |
| 2026-03-06 | 18.16 | $17.25 | 38800 |
| 2026-03-05 | 18.26 | $17.49 | 75834 |
| 2026-03-04 | 18.34 | $19.01 | 84000 |
| 2026-03-03 | 18.27 | $18.88 | 75000 |
| 2026-03-02 | 18.20 | $20.33 | 83700 |
| 2026-02-27 | 17.98 | $20.76 | 80400 |
| 2026-02-26 | 17.68 | $20.22 | 63100 |
| 2026-02-25 | 17.42 | $20.08 | 43533 |
| 2026-02-24 | 17.14 | $19.99 | 113558 |
| 2026-02-23 | 16.84 | $17.88 | 36700 |
| 2026-02-20 | 16.73 | $17.42 | 41200 |
| 2026-02-19 | 16.65 | $16.67 | 31900 |
| 2026-02-18 | 16.65 | $16.10 | 40901 |
| 2026-02-17 | 16.71 | $15.73 | 51500 |
| 2026-02-13 | 16.81 | $16.75 | 37441 |
| 2026-02-12 | 16.82 | $16.37 | 47400 |
| 2026-02-11 | 16.87 | $17.97 | 70300 |
| 2026-02-10 | 16.75 | $17.84 | 37200 |
| 2026-02-09 | 16.64 | $18.45 | 71400 |
| 2026-02-06 | 16.45 | $16.28 | 54200 |
| 2026-02-05 | 16.47 | $15.65 | 57300 |
| 2026-02-04 | 16.55 | $17.26 | 101300 |
| 2026-02-03 | 16.48 | $18.26 | 62800 |
| 2026-02-02 | 16.29 | $16.55 | 61103 |
| 2026-01-30 | 16.26 | $16.37 | 127532 |
| 2026-01-29 | 16.25 | $18.74 | 71120 |
| 2026-01-28 | 15.99 | $19.81 | 118346 |
| 2026-01-27 | 15.59 | $18.86 | 132331 |
| 2026-01-26 | 15.24 | $16.78 | 107900 |
| 2026-01-23 | 15.08 | $16.63 | 55200 |
| 2026-01-22 | 14.92 | $16.06 | 81400 |
| 2026-01-21 | 14.80 | $15.90 | 96100 |
| 2026-01-20 | 14.68 | $15.66 | 56934 |
| 2026-01-16 | 14.58 | $15.04 | 34379 |
| 2026-01-15 | 14.53 | $15.38 | 53000 |
| 2026-01-14 | 14.44 | $16.00 | 44100 |
| 2026-01-13 | 14.27 | $15.87 | 50136 |
| 2026-01-12 | 14.11 | $15.23 | 87600 |
| 2026-01-09 | 13.99 | $14.42 | 21022 |
| 2026-01-08 | 13.94 | $14.56 | 18700 |
| 2026-01-07 | 13.88 | $14.71 | 70100 |
| 2026-01-06 | 13.79 | $14.40 | 45625 |
| 2026-01-05 | 13.72 | $14.44 | 68200 |
| 2026-01-02 | 13.65 | $13.91 | 53900 |
| 2025-12-31 | 13.62 | $14.59 | 45308 |
| 2025-12-30 | 13.52 | $15.01 | 63007 |
| 2025-12-29 | 13.36 | $14.75 | 74148 |
| 2025-12-26 | 13.22 | $15.45 | 16548 |
| 2025-12-24 | 12.98 | $15.21 | 10815 |
| 2025-12-23 | 12.75 | $15.07 | 46605 |
| 2025-12-22 | 12.50 | $15.14 | 79800 |
| 2025-12-19 | 12.22 | $13.95 | 28731 |
| 2025-12-18 | 12.04 | $13.51 | 62000 |
| 2025-12-17 | 11.89 | $13.70 | 92700 |
| 2025-12-16 | 11.70 | $13.00 | 24400 |
| 2025-12-15 | 11.56 | $12.71 | 75607 |
| 2025-12-12 | 11.44 | $12.76 | 86424 |
| 2025-12-11 | 11.30 | $12.40 | 53717 |
| 2025-12-10 | 11.18 | $11.83 | 113613 |
| 2025-12-09 | 11.12 | $11.22 | 32800 |
| 2025-12-08 | 11.10 | $11.35 | 32200 |
| 2025-12-05 | 11.08 | $11.36 | 31000 |
| 2025-12-04 | 11.05 | $11.45 | 22900 |
| 2025-12-03 | 11.01 | $11.44 | 184400 |
| 2025-12-02 | 10.96 | $11.26 | 38149 |
| 2025-12-01 | 10.93 | $11.17 | 48800 |
| 2025-11-28 | 10.91 | $11.52 | 44524 |
| 2025-11-26 | 10.84 | $11.07 | 36232 |
| 2025-11-25 | 10.82 | $11.02 | 20107 |
| 2025-11-24 | 10.79 | $10.56 | 56500 |
| 2025-11-21 | 10.82 | $10.01 | 83300 |
| 2025-11-20 | 10.90 | $9.84 | 53600 |
| 2025-11-19 | 11.02 | $10.54 | 51800 |
| 2025-11-18 | 11.07 | $10.35 | 40637 |
| 2025-11-17 | 11.14 | $10.29 | 77811 |
| 2025-11-14 | 11.23 | $10.64 | 59700 |
| 2025-11-13 | 11.29 | $10.27 | 28909 |
| 2025-11-12 | 11.40 | $10.95 | 40100 |
| 2025-11-11 | 11.45 | $10.72 | 53047 |
| 2025-11-10 | 11.53 | $10.88 | 88000 |
| 2025-11-07 | 11.59 | $10.53 | 42700 |
| 2025-11-06 | 11.71 | $10.43 | 37204 |
| 2025-11-05 | 11.84 | $10.96 | 77802 |
| 2025-11-04 | 11.93 | $10.86 | 57100 |
| 2025-11-03 | 12.05 | $11.83 | 71041 |
| 2025-10-31 | 12.07 | $11.36 | 160018 |
| 2025-10-30 | 12.14 | $11.59 | 47947 |
| 2025-10-29 | 12.20 | $11.46 | 98051 |
| 2025-10-28 | 12.28 | $11.13 | 71100 |
| 2025-10-27 | 12.40 | $11.17 | 44112 |
| 2025-10-24 | 12.53 | $11.78 | 51522 |
| 2025-10-23 | 12.61 | $11.92 | 82900 |
| 2025-10-22 | 12.68 | $11.24 | 87600 |
| 2025-10-21 | 12.84 | $10.86 | 91443 |
| 2025-10-20 | 13.04 | $11.72 | 45830 |
| 2025-10-17 | 13.18 | $11.62 | 85829 |
| 2025-10-16 | 13.35 | $12.85 | 165130 |
| 2025-10-15 | 13.40 | $13.32 | 56600 |
| 2025-10-14 | 13.41 | $13.46 | 55300 |
| 2025-10-13 | 13.40 | $13.71 | 40100 |
| 2025-10-10 | 13.37 | $13.31 | 35882 |
| 2025-10-09 | 13.38 | $13.01 | 39042 |
| 2025-10-08 | 13.42 | $13.46 | 35316 |
| 2025-10-07 | 13.41 | $13.31 | 35000 |
| 2025-10-06 | 13.42 | $13.24 | 192700 |
| 2025-10-03 | 13.44 | $13.27 | 81500 |
| 2025-10-02 | 13.46 | $13.25 | 204497 |
| 2025-10-01 | 13.48 | $14.75 | 62100 |
| 2025-09-30 | 13.35 | $14.45 | 28500 |
| 2025-09-29 | 13.23 | $14.44 | 59635 |
| 2025-09-26 | 13.11 | $14.17 | 40804 |
| 2025-09-25 | 12.99 | $13.58 | 28800 |
| 2025-09-24 | 12.93 | $13.35 | 35735 |
| 2025-09-23 | 12.89 | $13.37 | 46926 |
| 2025-09-22 | 12.84 | $13.48 | 77223 |
| 2025-09-19 | 12.77 | $13.38 | 69600 |
| 2025-09-18 | 12.70 | $12.69 | 42636 |
| 2025-09-17 | 12.71 | $12.77 | 55167 |
| 2025-09-16 | 12.70 | $13.12 | 59720 |
| 2025-09-15 | 12.66 | $13.49 | 55941 |
| 2025-09-12 | 12.57 | $13.79 | 32023 |
| 2025-09-11 | 12.44 | $13.62 | 79400 |
| 2025-09-10 | 12.31 | $13.65 | 49100 |
| 2025-09-09 | 12.17 | $13.19 | 85449 |
| 2025-09-08 | 12.07 | $13.67 | 99700 |
| 2025-09-05 | 11.90 | $14.00 | 104200 |
| 2025-09-04 | 11.68 | $13.28 | 50010 |
| 2025-09-03 | 11.51 | $13.99 | 130931 |
| 2025-09-02 | 11.25 | $13.70 | 89600 |
| 2025-08-29 | 10.99 | $13.08 | 34400 |
| 2025-08-28 | 10.77 | $12.95 | 61135 |
| 2025-08-27 | 10.54 | $12.23 | 66600 |
| 2025-08-26 | 10.36 | $12.37 | 112334 |
| 2025-08-25 | 10.15 | $11.26 | 48852 |
| 2025-08-22 | 10.03 | $10.85 | 39903 |
| 2025-08-21 | 9.95 | $10.56 | 54544 |
| 2025-08-20 | 9.88 | $10.60 | 81300 |
| 2025-08-19 | 9.81 | $10.10 | 25221 |
| 2025-08-18 | 9.77 | $10.60 | 65605 |
| 2025-08-15 | 9.69 | $9.99 | 53300 |
| 2025-08-14 | 9.66 | $9.73 | 47500 |
| 2025-08-13 | 9.65 | $9.63 | 42707 |
| 2025-08-12 | 9.65 | $9.56 | 68200 |
| 2025-08-11 | 9.66 | $9.51 | 24100 |
| 2025-08-08 | 9.68 | $9.53 | 102836 |
| 2025-08-07 | 9.69 | $9.78 | 94900 |
| 2025-08-06 | 9.68 | $10.05 | 826100 |
| 2025-08-05 | 9.64 | $9.42 | 29200 |
| 2025-08-04 | 9.67 | $9.78 | 25700 |
| 2025-08-01 | 9.65 | $9.23 | 31714 |
| 2025-07-31 | 9.70 | $9.03 | 36400 |
| 2025-07-30 | 9.77 | $8.99 | 79910 |
| 2025-07-29 | 9.85 | $9.24 | 29378 |
| 2025-07-28 | 9.91 | $8.99 | 66400 |
| 2025-07-25 | 10.01 | $9.37 | 65025 |
| 2025-07-24 | 10.08 | $9.39 | 58017 |
| 2025-07-23 | 10.15 | $9.54 | 62032 |
| 2025-07-22 | 10.22 | $9.87 | 27719 |
| 2025-07-21 | 10.25 | $10.03 | 65678 |
| 2025-07-18 | 10.28 | $9.63 | 41919 |
| 2025-07-17 | 10.34 | $9.67 | 73300 |
| 2025-07-16 | 10.42 | $9.82 | 71333 |
| 2025-07-15 | 10.48 | $9.91 | 42200 |
| 2025-07-14 | 10.54 | $10.23 | 97900 |
| 2025-07-11 | 10.57 | $9.78 | 147033 |
| 2025-07-10 | 10.65 | $10.06 | 78000 |
| 2025-07-09 | 10.72 | $10.31 | 49259 |
| 2025-07-08 | 10.76 | $10.53 | 141500 |
| 2025-07-07 | 10.78 | $11.53 | 97938 |
| 2025-07-03 | 10.70 | $11.89 | 30849 |
| 2025-07-02 | 10.58 | $11.67 | 54600 |
| 2025-07-01 | 10.46 | $11.13 | 67100 |
| 2025-06-30 | 10.39 | $10.94 | 54816 |
| 2025-06-27 | 10.34 | $10.50 | 41500 |
| 2025-06-26 | 10.32 | $10.91 | 60300 |
| 2025-06-25 | 10.26 | $10.45 | 127835 |
| 2025-06-24 | 10.24 | $9.53 | 41608 |
| 2025-06-23 | 10.31 | $9.95 | 49228 |
| 2025-06-20 | 10.35 | $9.71 | 47021 |
| 2025-06-18 | 10.42 | $9.72 | 44274 |
| 2025-06-17 | 10.49 | $9.83 | 37504 |
| 2025-06-16 | 10.56 | $10.17 | 39148 |
| 2025-06-13 | 10.60 | $10.13 | 48925 |
| 2025-06-12 | 10.65 | $10.30 | 49643 |
| 2025-06-11 | 10.68 | $10.07 | 120530 |
| 2025-06-10 | 10.75 | $10.17 | 105823 |
| 2025-06-09 | 10.81 | $10.86 | 72000 |
| 2025-06-06 | 10.80 | $11.11 | 102848 |
| 2025-06-05 | 10.77 | $11.49 | 24585 |
| 2025-06-04 | 10.70 | $11.62 | 38530 |
| 2025-06-03 | 10.60 | $11.59 | 42900 |
| 2025-06-02 | 10.50 | $11.19 | 60000 |
| 2025-05-30 | 10.42 | $11.06 | 163421 |
| 2025-05-29 | 10.36 | $11.28 | 39900 |
| 2025-05-28 | 10.26 | $11.35 | 62200 |
| 2025-05-27 | 10.14 | $11.13 | 74844 |
| 2025-05-23 | 10.04 | $11.24 | 44347 |
| 2025-05-22 | 9.91 | $10.65 | 25823 |
| 2025-05-21 | 9.84 | $10.80 | 70500 |
| 2025-05-20 | 9.73 | $10.62 | 59911 |
| 2025-05-19 | 9.64 | $9.52 | 22571 |
| 2025-05-16 | 9.65 | $9.66 | 38700 |
| 2025-05-15 | 9.65 | $9.65 | 60500 |
| 2025-05-14 | 9.65 | $9.28 | 61417 |
| 2025-05-13 | 9.69 | $9.14 | 96270 |
| 2025-05-12 | 9.75 | $9.40 | 40800 |
| 2025-05-09 | 9.79 | $10.12 | 39323 |
| 2025-05-08 | 9.75 | $9.64 | 48912 |
| 2025-05-07 | 9.76 | $9.87 | 65800 |
| 2025-05-06 | 9.75 | $10.37 | 67453 |
| 2025-05-05 | 9.69 | $9.91 | 74715 |
| 2025-05-02 | 9.67 | $9.44 | 55837 |
| 2025-05-01 | 9.69 | $9.49 | 56628 |
| 2025-04-30 | 9.71 | $9.13 | 38800 |
| 2025-04-29 | 9.77 | $9.44 | 74397 |
| 2025-04-28 | 9.81 | $9.61 | 113265 |
| 2025-04-25 | 9.83 | $9.84 | 81900 |
| 2025-04-24 | 9.82 | $10.50 | 138235 |
| 2025-04-23 | 9.75 | $10.45 | 209800 |
| 2025-04-22 | 9.68 | $10.38 | 95904 |
| 2025-04-21 | 9.61 | $10.75 | 84400 |
| 2025-04-17 | 9.49 | $10.67 | 183300 |
| 2025-04-16 | 9.36 | $11.37 | 142414 |
| 2025-04-15 | 9.15 | $10.80 | 102146 |
| 2025-04-14 | 8.98 | $10.30 | 151023 |
| 2025-04-11 | 8.84 | $10.30 | 118633 |
| 2025-04-10 | 8.68 | $9.51 | 112637 |
| 2025-04-09 | 8.60 | $9.22 | 95200 |
| 2025-04-08 | 8.53 | $8.67 | 71833 |
| 2025-04-07 | 8.52 | $8.33 | 93300 |
| 2025-04-04 | 8.54 | $8.45 | 249300 |
| 2025-04-03 | 8.55 | $9.44 | 155500 |
| 2025-04-02 | 8.45 | $9.08 | 83100 |
| 2025-04-01 | 8.39 | $8.70 | 85400 |
| 2025-03-31 | 8.35 | $8.69 | 81038 |
| 2025-03-28 | 8.32 | $8.52 | 98039 |
| 2025-03-27 | 8.30 | $8.69 | 98726 |
| 2025-03-26 | 8.25 | $8.66 | 219906 |
| 2025-03-25 | 8.21 | $9.90 | 133990 |
| 2025-03-24 | 8.03 | $10.37 | 182924 |
| 2025-03-21 | 7.79 | $10.32 | 110510 |
| 2025-03-20 | 7.52 | $9.83 | 194900 |
| 2025-03-19 | 7.28 | $9.69 | 183639 |
| 2025-03-18 | 7.02 | $9.18 | 197847 |
| 2025-03-17 | 6.80 | $8.53 | 136346 |
| 2025-03-14 | 6.61 | $8.47 | 146330 |
| 2025-03-13 | 6.42 | $7.81 | 65800 |
| 2025-03-12 | 6.27 | $6.91 | 26100 |
| 2025-03-11 | 6.20 | $6.96 | 14511 |
| 2025-03-10 | 6.13 | $6.49 | 22500 |
| 2025-03-07 | 6.09 | $6.66 | 12300 |
| 2025-03-06 | 6.03 | $6.73 | 17444 |
| 2025-03-05 | 5.95 | $6.46 | 18800 |
| 2025-03-04 | 5.90 | $6.11 | 40000 |
| 2025-03-03 | 5.88 | $5.96 | 19823 |
| 2025-02-28 | 5.87 | $6.09 | 42800 |
| 2025-02-27 | 5.84 | $6.19 | 15600 |
| 2025-02-26 | 5.81 | $6.43 | 51100 |
| 2025-02-25 | 5.74 | $6.47 | 66847 |
| 2025-02-24 | 5.67 | $5.98 | 13700 |
| 2025-02-21 | 5.63 | $6.02 | 10300 |
| 2025-02-20 | 5.59 | $5.96 | 13000 |
| 2025-02-19 | 5.55 | $6.07 | 15515 |
| 2025-02-18 | 5.50 | $6.03 | 6700 |
| 2025-02-14 | 5.44 | $5.93 | 17484 |
| 2025-02-13 | 5.39 | $6.11 | 28103 |
| 2025-02-12 | 5.32 | $5.89 | 23003 |
| 2025-02-11 | 5.26 | $6.24 | 21400 |
| 2025-02-10 | 5.15 | $5.99 | 32700 |
| 2025-02-07 | 5.07 | $5.84 | 19249 |
| 2025-02-06 | 4.98 | $5.63 | 30036 |
| 2025-02-05 | 4.92 | $5.70 | 30500 |
| 2025-02-04 | 4.83 | $5.44 | 7910 |
| 2025-02-03 | 4.77 | $5.20 | 23620 |
| 2025-01-31 | 4.72 | $5.26 | 24000 |
| 2025-01-30 | 4.67 | $5.11 | 6804 |
| 2025-01-29 | 4.62 | $4.98 | 3168 |
| 2025-01-28 | 4.58 | $5.01 | 4600 |
| 2025-01-27 | 4.54 | $5.04 | 33100 |
| 2025-01-24 | 4.49 | $5.09 | 12600 |
| 2025-01-23 | 4.42 | $4.96 | 9926 |
| 2025-01-22 | 4.37 | $4.78 | 12939 |
| 2025-01-21 | 4.32 | $4.85 | 16900 |
| 2025-01-17 | 4.27 | $4.53 | 8300 |
| 2025-01-16 | 4.24 | $4.61 | 12017 |
| 2025-01-15 | 4.20 | $4.45 | 4300 |
| 2025-01-14 | 4.17 | $4.43 | 11100 |
| 2025-01-13 | 4.15 | $4.41 | 6821 |
| 2025-01-10 | 4.12 | $4.50 | 27748 |
| 2025-01-08 | 4.08 | $4.40 | 6439 |
| 2025-01-07 | 4.05 | $4.49 | 13410 |
| 2025-01-06 | 4.00 | $4.28 | 11200 |
| 2025-01-03 | 3.97 | $4.21 | 4500 |
| 2025-01-02 | 3.94 | $4.29 | 5600 |
| 2024-12-31 | 3.91 | $4.16 | 4118 |
| 2024-12-30 | 3.88 | $4.10 | 6103 |
| 2024-12-27 | 3.86 | $4.10 | 3202 |
| 2024-12-26 | 3.83 | $4.14 | 4300 |
| 2024-12-24 | 3.80 | $4.10 | 200 |
| 2024-12-23 | 3.77 | $4.14 | 4907 |
| 2024-12-20 | 3.73 | $4.12 | 10020 |
| 2024-12-19 | 3.69 | $3.89 | 17007 |
| 2024-12-18 | 3.67 | $3.78 | 20973 |
| 2024-12-17 | 3.66 | $4.02 | 49301 |
| 2024-12-16 | 3.62 | $3.80 | 23224 |
| 2024-12-13 | 3.60 | $3.79 | 19311 |
| 2024-12-12 | 3.58 | $3.80 | 2100 |
| 2024-12-11 | 3.56 | $3.79 | 4244 |
| 2024-12-10 | 3.53 | $3.57 | 9200 |
| 2024-12-09 | 3.53 | $3.43 | 43309 |
| 2024-12-06 | 3.54 | $3.43 | 5300 |
| 2024-12-05 | 3.55 | $3.50 | 4800 |
| 2024-12-04 | 3.55 | $3.64 | 14700 |
| 2024-12-03 | 3.54 | $3.60 | 4000 |
| 2024-12-02 | 3.54 | $3.55 | 1919 |
| 2024-11-29 | 3.54 | $3.53 | 4505 |
| 2024-11-27 | 3.54 | $3.52 | 9826 |
| 2024-11-26 | 3.54 | $3.62 | 15247 |
| 2024-11-25 | 3.53 | $3.41 | 11335 |
| 2024-11-22 | 3.54 | $3.45 | 6230 |
| 2024-11-21 | 3.55 | $3.45 | 804 |
| 2024-11-20 | 3.57 | $3.50 | 629 |
| 2024-11-19 | 3.57 | $3.48 | 4500 |
| 2024-11-18 | 3.58 | $3.41 | 17620 |
| 2024-11-15 | 3.60 | $3.48 | 23807 |
| 2024-11-14 | 3.61 | $3.46 | 5800 |
| 2024-11-13 | 3.63 | $3.46 | 17916 |
| 2024-11-12 | 3.65 | $3.62 | 7344 |
| 2024-11-11 | 3.65 | $3.75 | 2300 |
| 2024-11-08 | 3.64 | $3.74 | 9300 |
| 2024-11-07 | 3.63 | $3.82 | 5700 |
| 2024-11-06 | 3.61 | $3.75 | 5221 |
| 2024-11-05 | 3.59 | $3.76 | 6600 |
| 2024-11-04 | 3.58 | $3.74 | 3300 |
| 2024-11-01 | 3.56 | $3.82 | 2136 |
| 2024-10-31 | 3.53 | $3.66 | 17400 |
| 2024-10-30 | 3.52 | $3.71 | 14216 |
| 2024-10-29 | 3.50 | $3.77 | 2536 |
| 2024-10-28 | 3.47 | $3.63 | 17500 |
| 2024-10-25 | 3.45 | $3.60 | 25849 |
| 2024-10-24 | 3.44 | $3.86 | 5000 |
| 2024-10-23 | 3.39 | $3.80 | 30547 |
| 2024-10-22 | 3.35 | $3.59 | 3242 |
| 2024-10-21 | 3.32 | $3.60 | 14441 |
| 2024-10-18 | 3.29 | $3.40 | 700 |
| 2024-10-17 | 3.28 | $3.26 | 2730 |
| 2024-10-16 | 3.28 | $3.41 | 444 |
| 2024-10-15 | 3.27 | $3.25 | 9400 |
| 2024-10-14 | 3.27 | $3.36 | 2812 |
| 2024-10-11 | 3.26 | $3.19 | 900 |
| 2024-10-10 | 3.27 | $3.15 | 8900 |
| 2024-10-09 | 3.28 | $3.24 | 14109 |
| 2024-10-08 | 3.29 | $3.35 | 2606 |
| 2024-10-07 | 3.28 | $3.20 | 730 |
| 2024-10-04 | 3.29 | $3.20 | 625 |
| 2024-10-03 | 3.30 | $3.15 | 4300 |
| 2024-10-02 | 3.32 | $3.31 | 4308 |
| 2024-10-01 | 3.32 | $3.37 | 2548 |
| 2024-09-30 | 3.31 | $3.20 | 4500 |
| 2024-09-27 | 3.32 | $3.25 | 3842 |
| 2024-09-26 | 3.33 | $3.31 | 2800 |
| 2024-09-25 | 3.33 | $3.40 | 2900 |
| 2024-09-24 | 3.32 | $3.42 | 7129 |
| 2024-09-23 | 3.31 | $3.42 | 2703 |
| 2024-09-20 | 3.30 | $3.39 | 7026 |
| 2024-09-19 | 3.29 | $3.47 | 2300 |
| 2024-09-18 | 3.28 | $3.44 | 10713 |
| 2024-09-17 | 3.26 | $3.45 | 11909 |
| 2024-09-16 | 3.24 | $3.60 | 10900 |
| 2024-09-13 | 3.20 | $3.48 | 3400 |
| 2024-09-12 | 3.17 | $3.34 | 6100 |
| 2024-09-11 | 3.15 | $3.22 | 34428 |
| 2024-09-10 | 3.15 | $3.10 | 13127 |
| 2024-09-09 | 3.15 | $3.13 | 3900 |
| 2024-09-06 | 3.15 | $3.26 | 1301 |
| 2024-09-05 | 3.14 | $3.31 | 2325 |
| 2024-09-04 | 3.12 | $3.19 | 838 |
| 2024-09-03 | 3.12 | $3.17 | 10900 |
| 2024-08-30 | 3.11 | $3.43 | — |
| 2024-08-29 | 3.08 | $3.43 | 1825 |
| 2024-08-28 | 3.04 | $3.24 | 614 |
| 2024-08-27 | 3.02 | $3.27 | 5039 |
| 2024-08-26 | 2.99 | $3.24 | 4237 |
| 2024-08-23 | 2.97 | $3.29 | 1100 |
| 2024-08-22 | 2.94 | $3.03 | 2106 |
| 2024-08-21 | 2.93 | $3.21 | 3140 |
| 2024-08-20 | 2.90 | $3.15 | 11299 |
| 2024-08-19 | 2.87 | $3.23 | 1614 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.54
2026-07-17
Close Price
$12.11
Vol: 39114
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.87
Average
10.41
Maximum
19.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.54 | $12.11 | 39114 |
| 2026-07-16 | 12.61 | $11.74 | 38800 |
| 2026-07-15 | 12.72 | $12.30 | 45330 |
| 2026-07-14 | 12.81 | $12.99 | 30949 |
| 2026-07-13 | 12.82 | $12.42 | 56000 |
| 2026-07-10 | 12.90 | $12.76 | 74700 |
| 2026-07-09 | 12.95 | $12.84 | 177225 |
| 2026-07-08 | 13.00 | $11.87 | 75700 |
| 2026-07-07 | 13.15 | $12.57 | 70903 |
| 2026-07-06 | 13.24 | $13.61 | 95145 |
| 2026-07-02 | 13.24 | $13.16 | 93523 |
| 2026-07-01 | 13.29 | $12.40 | 44623 |
| 2026-06-30 | 13.44 | $12.25 | 64100 |
| 2026-06-29 | 13.63 | $12.53 | 83892 |
| 2026-06-26 | 13.80 | $12.99 | 34500 |
| 2026-06-25 | 13.94 | $12.60 | 75700 |
| 2026-06-24 | 14.12 | $12.50 | 60953 |
| 2026-06-23 | 14.34 | $13.04 | 44046 |
| 2026-06-22 | 14.52 | $13.81 | 113100 |
| 2026-06-18 | 14.63 | $13.82 | 62115 |
| 2026-06-17 | 14.76 | $14.40 | 55300 |
| 2026-06-16 | 14.83 | $15.04 | 47700 |
| 2026-06-15 | 14.85 | $15.30 | 56320 |
| 2026-06-12 | 14.85 | $14.08 | 55921 |
| 2026-06-11 | 14.98 | $13.56 | 33339 |
| 2026-06-10 | 15.18 | $12.90 | 75247 |
| 2026-06-09 | 15.47 | $13.88 | 63700 |
| 2026-06-08 | 15.68 | $14.36 | 35033 |
| 2026-06-05 | 15.87 | $13.97 | 100820 |
| 2026-06-04 | 16.11 | $15.74 | 52343 |
| 2026-06-03 | 16.20 | $16.02 | 55945 |
| 2026-06-02 | 16.26 | $16.77 | 47766 |
| 2026-06-01 | 16.25 | $15.65 | 91700 |
| 2026-05-29 | 16.36 | $16.28 | 90930 |
| 2026-05-28 | 16.42 | $15.22 | 92636 |
| 2026-05-27 | 16.59 | $15.17 | 59195 |
| 2026-05-26 | 16.79 | $16.44 | 46865 |
| 2026-05-22 | 16.88 | $15.69 | 29646 |
| 2026-05-21 | 17.06 | $15.68 | 41800 |
| 2026-05-20 | 17.27 | $16.40 | 62800 |
| 2026-05-19 | 17.43 | $15.71 | 95326 |
| 2026-05-18 | 17.68 | $15.94 | 41433 |
| 2026-05-15 | 17.92 | $16.25 | 95700 |
| 2026-05-14 | 18.16 | $17.48 | 71847 |
| 2026-05-13 | 18.29 | $18.07 | 58100 |
| 2026-05-12 | 18.37 | $18.05 | 47080 |
| 2026-05-11 | 18.46 | $17.46 | 52352 |
| 2026-05-08 | 18.61 | $18.27 | 35044 |
| 2026-05-07 | 18.69 | $17.72 | 34624 |
| 2026-05-06 | 18.82 | $18.05 | 55351 |
| 2026-05-05 | 18.93 | $16.70 | 46635 |
| 2026-05-04 | 19.17 | $17.36 | 63104 |
| 2026-05-01 | 19.36 | $18.16 | 44718 |
| 2026-04-30 | 19.47 | $18.14 | 69306 |
| 2026-04-29 | 19.58 | $18.25 | 65900 |
| 2026-04-28 | 19.68 | $18.95 | 38700 |
| 2026-04-27 | 19.69 | $19.82 | 43500 |
| 2026-04-24 | 19.61 | $19.97 | 52700 |
| 2026-04-23 | 19.48 | $20.40 | 78000 |
| 2026-04-22 | 19.28 | $20.69 | 60402 |
| 2026-04-21 | 19.02 | $20.27 | 86800 |
| 2026-04-20 | 18.78 | $20.79 | 64597 |
| 2026-04-17 | 18.45 | $20.40 | 60700 |
| 2026-04-16 | 18.14 | $19.44 | 51900 |
| 2026-04-15 | 17.90 | $19.32 | 64212 |
| 2026-04-14 | 17.66 | $19.49 | 46700 |
| 2026-04-13 | 17.40 | $18.81 | 38313 |
| 2026-04-10 | 17.18 | $18.91 | 48818 |
| 2026-04-09 | 16.94 | $18.64 | 46100 |
| 2026-04-08 | 16.72 | $18.76 | 75618 |
| 2026-04-07 | 16.49 | $18.24 | 65848 |
| 2026-04-06 | 16.30 | $18.50 | 56632 |
| 2026-04-02 | 16.08 | $18.24 | 44008 |
| 2026-04-01 | 15.88 | $18.46 | 104600 |
| 2026-03-31 | 15.67 | $17.61 | 94244 |
| 2026-03-30 | 15.54 | $16.06 | 107900 |
| 2026-03-27 | 15.58 | $15.05 | 59600 |
| 2026-03-26 | 15.74 | $14.16 | 49204 |
| 2026-03-25 | 16.02 | $14.62 | 70100 |
| 2026-03-24 | 16.27 | $14.17 | 50900 |
| 2026-03-23 | 16.60 | $14.48 | 375619 |
| 2026-03-20 | 16.92 | $13.97 | 85710 |
| 2026-03-19 | 17.30 | $15.07 | 161800 |
| 2026-03-18 | 17.58 | $16.54 | 89915 |
| 2026-03-17 | 17.72 | $16.64 | 63607 |
| 2026-03-16 | 17.85 | $16.94 | 212345 |
| 2026-03-13 | 17.95 | $15.28 | 78900 |
| 2026-03-12 | 18.21 | $16.55 | 45200 |
| 2026-03-11 | 18.35 | $17.55 | 48280 |
| 2026-03-10 | 18.41 | $18.20 | 40511 |
| 2026-03-09 | 18.40 | $17.18 | 77400 |
| 2026-03-06 | 18.49 | $17.25 | 38800 |
| 2026-03-05 | 18.56 | $17.49 | 75834 |
| 2026-03-04 | 18.60 | $19.01 | 84000 |
| 2026-03-03 | 18.50 | $18.88 | 75000 |
| 2026-03-02 | 18.40 | $20.33 | 83700 |
| 2026-02-27 | 18.14 | $20.76 | 80400 |
| 2026-02-26 | 17.84 | $20.22 | 63100 |
| 2026-02-25 | 17.58 | $20.08 | 43533 |
| 2026-02-24 | 17.33 | $19.99 | 113558 |
| 2026-02-23 | 17.07 | $17.88 | 36700 |
| 2026-02-20 | 17.01 | $17.42 | 41200 |
| 2026-02-19 | 16.98 | $16.67 | 31900 |
| 2026-02-18 | 17.03 | $16.10 | 40901 |
| 2026-02-17 | 17.12 | $15.73 | 51500 |
| 2026-02-13 | 17.25 | $16.75 | 37441 |
| 2026-02-12 | 17.27 | $16.37 | 47400 |
| 2026-02-11 | 17.33 | $17.97 | 70300 |
| 2026-02-10 | 17.22 | $17.84 | 37200 |
| 2026-02-09 | 17.12 | $18.45 | 71400 |
| 2026-02-06 | 16.94 | $16.28 | 54200 |
| 2026-02-05 | 16.95 | $15.65 | 57300 |
| 2026-02-04 | 17.02 | $17.26 | 101300 |
| 2026-02-03 | 16.93 | $18.26 | 62800 |
| 2026-02-02 | 16.72 | $16.55 | 61103 |
| 2026-01-30 | 16.66 | $16.37 | 127532 |
| 2026-01-29 | 16.61 | $18.74 | 71120 |
| 2026-01-28 | 16.32 | $19.81 | 118346 |
| 2026-01-27 | 15.90 | $18.86 | 132331 |
| 2026-01-26 | 15.56 | $16.78 | 107900 |
| 2026-01-23 | 15.40 | $16.63 | 55200 |
| 2026-01-22 | 15.25 | $16.06 | 81400 |
| 2026-01-21 | 15.16 | $15.90 | 96100 |
| 2026-01-20 | 15.07 | $15.66 | 56934 |
| 2026-01-16 | 14.99 | $15.04 | 34379 |
| 2026-01-15 | 14.96 | $15.38 | 53000 |
| 2026-01-14 | 14.89 | $16.00 | 44100 |
| 2026-01-13 | 14.75 | $15.87 | 50136 |
| 2026-01-12 | 14.60 | $15.23 | 87600 |
| 2026-01-09 | 14.50 | $14.42 | 21022 |
| 2026-01-08 | 14.46 | $14.56 | 18700 |
| 2026-01-07 | 14.40 | $14.71 | 70100 |
| 2026-01-06 | 14.31 | $14.40 | 45625 |
| 2026-01-05 | 14.23 | $14.44 | 68200 |
| 2026-01-02 | 14.13 | $13.91 | 53900 |
| 2025-12-31 | 14.07 | $14.59 | 45308 |
| 2025-12-30 | 13.93 | $15.01 | 63007 |
| 2025-12-29 | 13.73 | $14.75 | 74148 |
| 2025-12-26 | 13.55 | $15.45 | 16548 |
| 2025-12-24 | 13.27 | $15.21 | 10815 |
| 2025-12-23 | 13.00 | $15.07 | 46605 |
| 2025-12-22 | 12.72 | $15.14 | 79800 |
| 2025-12-19 | 12.40 | $13.95 | 28731 |
| 2025-12-18 | 12.19 | $13.51 | 62000 |
| 2025-12-17 | 12.00 | $13.70 | 92700 |
| 2025-12-16 | 11.77 | $13.00 | 24400 |
| 2025-12-15 | 11.60 | $12.71 | 75607 |
| 2025-12-12 | 11.45 | $12.76 | 86424 |
| 2025-12-11 | 11.28 | $12.40 | 53717 |
| 2025-12-10 | 11.14 | $11.83 | 113613 |
| 2025-12-09 | 11.04 | $11.22 | 32800 |
| 2025-12-08 | 11.01 | $11.35 | 32200 |
| 2025-12-05 | 10.95 | $11.36 | 31000 |
| 2025-12-04 | 10.90 | $11.45 | 22900 |
| 2025-12-03 | 10.83 | $11.44 | 184400 |
| 2025-12-02 | 10.75 | $11.26 | 38149 |
| 2025-12-01 | 10.70 | $11.17 | 48800 |
| 2025-11-28 | 10.66 | $11.52 | 44524 |
| 2025-11-26 | 10.59 | $11.07 | 36232 |
| 2025-11-25 | 10.56 | $11.02 | 20107 |
| 2025-11-24 | 10.53 | $10.56 | 56500 |
| 2025-11-21 | 10.55 | $10.01 | 83300 |
| 2025-11-20 | 10.64 | $9.84 | 53600 |
| 2025-11-19 | 10.75 | $10.54 | 51800 |
| 2025-11-18 | 10.79 | $10.35 | 40637 |
| 2025-11-17 | 10.86 | $10.29 | 77811 |
| 2025-11-14 | 10.94 | $10.64 | 59700 |
| 2025-11-13 | 10.99 | $10.27 | 28909 |
| 2025-11-12 | 11.08 | $10.95 | 40100 |
| 2025-11-11 | 11.13 | $10.72 | 53047 |
| 2025-11-10 | 11.21 | $10.88 | 88000 |
| 2025-11-07 | 11.28 | $10.53 | 42700 |
| 2025-11-06 | 11.41 | $10.43 | 37204 |
| 2025-11-05 | 11.55 | $10.96 | 77802 |
| 2025-11-04 | 11.66 | $10.86 | 57100 |
| 2025-11-03 | 11.79 | $11.83 | 71041 |
| 2025-10-31 | 11.83 | $11.36 | 160018 |
| 2025-10-30 | 11.93 | $11.59 | 47947 |
| 2025-10-29 | 12.01 | $11.46 | 98051 |
| 2025-10-28 | 12.12 | $11.13 | 71100 |
| 2025-10-27 | 12.28 | $11.17 | 44112 |
| 2025-10-24 | 12.45 | $11.78 | 51522 |
| 2025-10-23 | 12.57 | $11.92 | 82900 |
| 2025-10-22 | 12.69 | $11.24 | 87600 |
| 2025-10-21 | 12.88 | $10.86 | 91443 |
| 2025-10-20 | 13.12 | $11.72 | 45830 |
| 2025-10-17 | 13.28 | $11.62 | 85829 |
| 2025-10-16 | 13.47 | $12.85 | 165130 |
| 2025-10-15 | 13.54 | $13.32 | 56600 |
| 2025-10-14 | 13.56 | $13.46 | 55300 |
| 2025-10-13 | 13.56 | $13.71 | 40100 |
| 2025-10-10 | 13.54 | $13.31 | 35882 |
| 2025-10-09 | 13.56 | $13.01 | 39042 |
| 2025-10-08 | 13.61 | $13.46 | 35316 |
| 2025-10-07 | 13.62 | $13.31 | 35000 |
| 2025-10-06 | 13.64 | $13.24 | 192700 |
| 2025-10-03 | 13.67 | $13.27 | 81500 |
| 2025-10-02 | 13.71 | $13.25 | 204497 |
| 2025-10-01 | 13.74 | $14.75 | 62100 |
| 2025-09-30 | 13.63 | $14.45 | 28500 |
| 2025-09-29 | 13.54 | $14.44 | 59635 |
| 2025-09-26 | 13.45 | $14.17 | 40804 |
| 2025-09-25 | 13.38 | $13.58 | 28800 |
| 2025-09-24 | 13.35 | $13.35 | 35735 |
| 2025-09-23 | 13.35 | $13.37 | 46926 |
| 2025-09-22 | 13.33 | $13.48 | 77223 |
| 2025-09-19 | 13.29 | $13.38 | 69600 |
| 2025-09-18 | 13.25 | $12.69 | 42636 |
| 2025-09-17 | 13.26 | $12.77 | 55167 |
| 2025-09-16 | 13.25 | $13.12 | 59720 |
| 2025-09-15 | 13.19 | $13.49 | 55941 |
| 2025-09-12 | 13.09 | $13.79 | 32023 |
| 2025-09-11 | 12.93 | $13.62 | 79400 |
| 2025-09-10 | 12.78 | $13.65 | 49100 |
| 2025-09-09 | 12.60 | $13.19 | 85449 |
| 2025-09-08 | 12.44 | $13.67 | 99700 |
| 2025-09-05 | 12.23 | $14.00 | 104200 |
| 2025-09-04 | 11.96 | $13.28 | 50010 |
| 2025-09-03 | 11.74 | $13.99 | 130931 |
| 2025-09-02 | 11.43 | $13.70 | 89600 |
| 2025-08-29 | 11.14 | $13.08 | 34400 |
| 2025-08-28 | 10.88 | $12.95 | 61135 |
| 2025-08-27 | 10.62 | $12.23 | 66600 |
| 2025-08-26 | 10.41 | $12.37 | 112334 |
| 2025-08-25 | 10.17 | $11.26 | 48852 |
| 2025-08-22 | 10.03 | $10.85 | 39903 |
| 2025-08-21 | 9.91 | $10.56 | 54544 |
| 2025-08-20 | 9.83 | $10.60 | 81300 |
| 2025-08-19 | 9.73 | $10.10 | 25221 |
| 2025-08-18 | 9.68 | $10.60 | 65605 |
| 2025-08-15 | 9.58 | $9.99 | 53300 |
| 2025-08-14 | 9.53 | $9.73 | 47500 |
| 2025-08-13 | 9.51 | $9.63 | 42707 |
| 2025-08-12 | 9.50 | $9.56 | 68200 |
| 2025-08-11 | 9.50 | $9.51 | 24100 |
| 2025-08-08 | 9.50 | $9.53 | 102836 |
| 2025-08-07 | 9.51 | $9.78 | 94900 |
| 2025-08-06 | 9.49 | $10.05 | 826100 |
| 2025-08-05 | 9.45 | $9.42 | 29200 |
| 2025-08-04 | 9.47 | $9.78 | 25700 |
| 2025-08-01 | 9.47 | $9.23 | 31714 |
| 2025-07-31 | 9.53 | $9.03 | 36400 |
| 2025-07-30 | 9.63 | $8.99 | 79910 |
| 2025-07-29 | 9.74 | $9.24 | 29378 |
| 2025-07-28 | 9.83 | $8.99 | 66400 |
| 2025-07-25 | 9.95 | $9.37 | 65025 |
| 2025-07-24 | 10.05 | $9.39 | 58017 |
| 2025-07-23 | 10.15 | $9.54 | 62032 |
| 2025-07-22 | 10.23 | $9.87 | 27719 |
| 2025-07-21 | 10.28 | $10.03 | 65678 |
| 2025-07-18 | 10.32 | $9.63 | 41919 |
| 2025-07-17 | 10.39 | $9.67 | 73300 |
| 2025-07-16 | 10.47 | $9.82 | 71333 |
| 2025-07-15 | 10.52 | $9.91 | 42200 |
| 2025-07-14 | 10.58 | $10.23 | 97900 |
| 2025-07-11 | 10.60 | $9.78 | 147033 |
| 2025-07-10 | 10.66 | $10.06 | 78000 |
| 2025-07-09 | 10.70 | $10.31 | 49259 |
| 2025-07-08 | 10.72 | $10.53 | 141500 |
| 2025-07-07 | 10.72 | $11.53 | 97938 |
| 2025-07-03 | 10.62 | $11.89 | 30849 |
| 2025-07-02 | 10.49 | $11.67 | 54600 |
| 2025-07-01 | 10.38 | $11.13 | 67100 |
| 2025-06-30 | 10.32 | $10.94 | 54816 |
| 2025-06-27 | 10.28 | $10.50 | 41500 |
| 2025-06-26 | 10.29 | $10.91 | 60300 |
| 2025-06-25 | 10.26 | $10.45 | 127835 |
| 2025-06-24 | 10.27 | $9.53 | 41608 |
| 2025-06-23 | 10.38 | $9.95 | 49228 |
| 2025-06-20 | 10.46 | $9.71 | 47021 |
| 2025-06-18 | 10.56 | $9.72 | 44274 |
| 2025-06-17 | 10.67 | $9.83 | 37504 |
| 2025-06-16 | 10.76 | $10.17 | 39148 |
| 2025-06-13 | 10.82 | $10.13 | 48925 |
| 2025-06-12 | 10.88 | $10.30 | 49643 |
| 2025-06-11 | 10.92 | $10.07 | 120530 |
| 2025-06-10 | 10.98 | $10.17 | 105823 |
| 2025-06-09 | 11.02 | $10.86 | 72000 |
| 2025-06-06 | 11.00 | $11.11 | 102848 |
| 2025-06-05 | 10.94 | $11.49 | 24585 |
| 2025-06-04 | 10.84 | $11.62 | 38530 |
| 2025-06-03 | 10.72 | $11.59 | 42900 |
| 2025-06-02 | 10.60 | $11.19 | 60000 |
| 2025-05-30 | 10.51 | $11.06 | 163421 |
| 2025-05-29 | 10.42 | $11.28 | 39900 |
| 2025-05-28 | 10.30 | $11.35 | 62200 |
| 2025-05-27 | 10.16 | $11.13 | 74844 |
| 2025-05-23 | 10.04 | $11.24 | 44347 |
| 2025-05-22 | 9.90 | $10.65 | 25823 |
| 2025-05-21 | 9.82 | $10.80 | 70500 |
| 2025-05-20 | 9.72 | $10.62 | 59911 |
| 2025-05-19 | 9.63 | $9.52 | 22571 |
| 2025-05-16 | 9.66 | $9.66 | 38700 |
| 2025-05-15 | 9.68 | $9.65 | 60500 |
| 2025-05-14 | 9.71 | $9.28 | 61417 |
| 2025-05-13 | 9.78 | $9.14 | 96270 |
| 2025-05-12 | 9.86 | $9.40 | 40800 |
| 2025-05-09 | 9.93 | $10.12 | 39323 |
| 2025-05-08 | 9.93 | $9.64 | 48912 |
| 2025-05-07 | 9.97 | $9.87 | 65800 |
| 2025-05-06 | 9.98 | $10.37 | 67453 |
| 2025-05-05 | 9.94 | $9.91 | 74715 |
| 2025-05-02 | 9.93 | $9.44 | 55837 |
| 2025-05-01 | 9.97 | $9.49 | 56628 |
| 2025-04-30 | 10.00 | $9.13 | 38800 |
| 2025-04-29 | 10.06 | $9.44 | 74397 |
| 2025-04-28 | 10.09 | $9.61 | 113265 |
| 2025-04-25 | 10.10 | $9.84 | 81900 |
| 2025-04-24 | 10.08 | $10.50 | 138235 |
| 2025-04-23 | 9.99 | $10.45 | 209800 |
| 2025-04-22 | 9.90 | $10.38 | 95904 |
| 2025-04-21 | 9.82 | $10.75 | 84400 |
| 2025-04-17 | 9.70 | $10.67 | 183300 |
| 2025-04-16 | 9.59 | $11.37 | 142414 |
| 2025-04-15 | 9.40 | $10.80 | 102146 |
| 2025-04-14 | 9.25 | $10.30 | 151023 |
| 2025-04-11 | 9.15 | $10.30 | 118633 |
| 2025-04-10 | 9.04 | $9.51 | 112637 |
| 2025-04-09 | 8.99 | $9.22 | 95200 |
| 2025-04-08 | 8.96 | $8.67 | 71833 |
| 2025-04-07 | 8.98 | $8.33 | 93300 |
| 2025-04-04 | 9.01 | $8.45 | 249300 |
| 2025-04-03 | 9.03 | $9.44 | 155500 |
| 2025-04-02 | 8.94 | $9.08 | 83100 |
| 2025-04-01 | 8.88 | $8.70 | 85400 |
| 2025-03-31 | 8.83 | $8.69 | 81038 |
| 2025-03-28 | 8.78 | $8.52 | 98039 |
| 2025-03-27 | 8.73 | $8.69 | 98726 |
| 2025-03-26 | 8.65 | $8.66 | 219906 |
| 2025-03-25 | 8.56 | $9.90 | 133990 |
| 2025-03-24 | 8.34 | $10.37 | 182924 |
| 2025-03-21 | 8.06 | $10.32 | 110510 |
| 2025-03-20 | 7.76 | $9.83 | 194900 |
| 2025-03-19 | 7.48 | $9.69 | 183639 |
| 2025-03-18 | 7.20 | $9.18 | 197847 |
| 2025-03-17 | 6.96 | $8.53 | 136346 |
| 2025-03-14 | 6.77 | $8.47 | 146330 |
| 2025-03-13 | 6.57 | $7.81 | 65800 |
| 2025-03-12 | 6.42 | $6.91 | 26100 |
| 2025-03-11 | 6.35 | $6.96 | 14511 |
| 2025-03-10 | 6.28 | $6.49 | 22500 |
| 2025-03-07 | 6.25 | $6.66 | 12300 |
| 2025-03-06 | 6.20 | $6.73 | 17444 |
| 2025-03-05 | 6.13 | $6.46 | 18800 |
| 2025-03-04 | 6.09 | $6.11 | 40000 |
| 2025-03-03 | 6.07 | $5.96 | 19823 |
| 2025-02-28 | 6.07 | $6.09 | 42800 |
| 2025-02-27 | 6.05 | $6.19 | 15600 |
| 2025-02-26 | 6.02 | $6.43 | 51100 |
| 2025-02-25 | 5.95 | $6.47 | 66847 |
| 2025-02-24 | 5.87 | $5.98 | 13700 |
| 2025-02-21 | 5.84 | $6.02 | 10300 |
| 2025-02-20 | 5.80 | $5.96 | 13000 |
| 2025-02-19 | 5.76 | $6.07 | 15515 |
| 2025-02-18 | 5.70 | $6.03 | 6700 |
| 2025-02-14 | 5.63 | $5.93 | 17484 |
| 2025-02-13 | 5.58 | $6.11 | 28103 |
| 2025-02-12 | 5.49 | $5.89 | 23003 |
| 2025-02-11 | 5.42 | $6.24 | 21400 |
| 2025-02-10 | 5.31 | $5.99 | 32700 |
| 2025-02-07 | 5.22 | $5.84 | 19249 |
| 2025-02-06 | 5.13 | $5.63 | 30036 |
| 2025-02-05 | 5.05 | $5.70 | 30500 |
| 2025-02-04 | 4.97 | $5.44 | 7910 |
| 2025-02-03 | 4.90 | $5.20 | 23620 |
| 2025-01-31 | 4.85 | $5.26 | 24000 |
| 2025-01-30 | 4.79 | $5.11 | 6804 |
| 2025-01-29 | 4.74 | $4.98 | 3168 |
| 2025-01-28 | 4.70 | $5.01 | 4600 |
| 2025-01-27 | 4.65 | $5.04 | 33100 |
| 2025-01-24 | 4.59 | $5.09 | 12600 |
| 2025-01-23 | 4.53 | $4.96 | 9926 |
| 2025-01-22 | 4.47 | $4.78 | 12939 |
| 2025-01-21 | 4.42 | $4.85 | 16900 |
| 2025-01-17 | 4.37 | $4.53 | 8300 |
| 2025-01-16 | 4.34 | $4.61 | 12017 |
| 2025-01-15 | 4.30 | $4.45 | 4300 |
| 2025-01-14 | 4.27 | $4.43 | 11100 |
| 2025-01-13 | 4.24 | $4.41 | 6821 |
| 2025-01-10 | 4.21 | $4.50 | 27748 |
| 2025-01-08 | 4.17 | $4.40 | 6439 |
| 2025-01-07 | 4.13 | $4.49 | 13410 |
| 2025-01-06 | 4.08 | $4.28 | 11200 |
| 2025-01-03 | 4.04 | $4.21 | 4500 |
| 2025-01-02 | 4.01 | $4.29 | 5600 |
| 2024-12-31 | 3.97 | $4.16 | 4118 |
| 2024-12-30 | 3.94 | $4.10 | 6103 |
| 2024-12-27 | 3.91 | $4.10 | 3202 |
| 2024-12-26 | 3.87 | $4.14 | 4300 |
| 2024-12-24 | 3.83 | $4.10 | 200 |
| 2024-12-23 | 3.80 | $4.14 | 4907 |
| 2024-12-20 | 3.75 | $4.12 | 10020 |
| 2024-12-19 | 3.70 | $3.89 | 17007 |
| 2024-12-18 | 3.68 | $3.78 | 20973 |
| 2024-12-17 | 3.66 | $4.02 | 49301 |
| 2024-12-16 | 3.62 | $3.80 | 23224 |
| 2024-12-13 | 3.59 | $3.79 | 19311 |
| 2024-12-12 | 3.57 | $3.80 | 2100 |
| 2024-12-11 | 3.54 | $3.79 | 4244 |
| 2024-12-10 | 3.51 | $3.57 | 9200 |
| 2024-12-09 | 3.51 | $3.43 | 43309 |
| 2024-12-06 | 3.52 | $3.43 | 5300 |
| 2024-12-05 | 3.53 | $3.50 | 4800 |
| 2024-12-04 | 3.53 | $3.64 | 14700 |
| 2024-12-03 | 3.53 | $3.60 | 4000 |
| 2024-12-02 | 3.53 | $3.55 | 1919 |
| 2024-11-29 | 3.53 | $3.53 | 4505 |
| 2024-11-27 | 3.54 | $3.52 | 9826 |
| 2024-11-26 | 3.54 | $3.62 | 15247 |
| 2024-11-25 | 3.54 | $3.41 | 11335 |
| 2024-11-22 | 3.56 | $3.45 | 6230 |
| 2024-11-21 | 3.58 | $3.45 | 804 |
| 2024-11-20 | 3.60 | $3.50 | 629 |
| 2024-11-19 | 3.61 | $3.48 | 4500 |
| 2024-11-18 | 3.63 | $3.41 | 17620 |
| 2024-11-15 | 3.66 | $3.48 | 23807 |
| 2024-11-14 | 3.68 | $3.46 | 5800 |
| 2024-11-13 | 3.70 | $3.46 | 17916 |
| 2024-11-12 | 3.72 | $3.62 | 7344 |
| 2024-11-11 | 3.72 | $3.75 | 2300 |
| 2024-11-08 | 3.71 | $3.74 | 9300 |
| 2024-11-07 | 3.69 | $3.82 | 5700 |
| 2024-11-06 | 3.67 | $3.75 | 5221 |
| 2024-11-05 | 3.65 | $3.76 | 6600 |
| 2024-11-04 | 3.63 | $3.74 | 3300 |
| 2024-11-01 | 3.60 | $3.82 | 2136 |
| 2024-10-31 | 3.57 | $3.66 | 17400 |
| 2024-10-30 | 3.55 | $3.71 | 14216 |
| 2024-10-29 | 3.52 | $3.77 | 2536 |
| 2024-10-28 | 3.48 | $3.63 | 17500 |
| 2024-10-25 | 3.46 | $3.60 | 25849 |
| 2024-10-24 | 3.44 | $3.86 | 5000 |
| 2024-10-23 | 3.39 | $3.80 | 30547 |
| 2024-10-22 | 3.34 | $3.59 | 3242 |
| 2024-10-21 | 3.31 | $3.60 | 14441 |
| 2024-10-18 | 3.28 | $3.40 | 700 |
| 2024-10-17 | 3.27 | $3.26 | 2730 |
| 2024-10-16 | 3.28 | $3.41 | 444 |
| 2024-10-15 | 3.27 | $3.25 | 9400 |
| 2024-10-14 | 3.27 | $3.36 | 2812 |
| 2024-10-11 | 3.27 | $3.19 | 900 |
| 2024-10-10 | 3.28 | $3.15 | 8900 |
| 2024-10-09 | 3.30 | $3.24 | 14109 |
| 2024-10-08 | 3.31 | $3.35 | 2606 |
| 2024-10-07 | 3.31 | $3.20 | 730 |
| 2024-10-04 | 3.32 | $3.20 | 625 |
| 2024-10-03 | 3.34 | $3.15 | 4300 |
| 2024-10-02 | 3.36 | $3.31 | 4308 |
| 2024-10-01 | 3.36 | $3.37 | 2548 |
| 2024-09-30 | 3.35 | $3.20 | 4500 |
| 2024-09-27 | 3.37 | $3.25 | 3842 |
| 2024-09-26 | 3.38 | $3.31 | 2800 |
| 2024-09-25 | 3.38 | $3.40 | 2900 |
| 2024-09-24 | 3.37 | $3.42 | 7129 |
| 2024-09-23 | 3.37 | $3.42 | 2703 |
| 2024-09-20 | 3.36 | $3.39 | 7026 |
| 2024-09-19 | 3.35 | $3.47 | 2300 |
| 2024-09-18 | 3.33 | $3.44 | 10713 |
| 2024-09-17 | 3.32 | $3.45 | 11909 |
| 2024-09-16 | 3.30 | $3.60 | 10900 |
| 2024-09-13 | 3.26 | $3.48 | 3400 |
| 2024-09-12 | 3.24 | $3.34 | 6100 |
| 2024-09-11 | 3.23 | $3.22 | 34428 |
| 2024-09-10 | 3.23 | $3.10 | 13127 |
| 2024-09-09 | 3.23 | $3.13 | 3900 |
| 2024-09-06 | 3.24 | $3.26 | 1301 |
| 2024-09-05 | 3.23 | $3.31 | 2325 |
| 2024-09-04 | 3.21 | $3.19 | 838 |
| 2024-09-03 | 3.20 | $3.17 | 10900 |
| 2024-08-30 | 3.18 | $3.43 | — |
| 2024-08-29 | 3.14 | $3.43 | 1825 |
| 2024-08-28 | 3.10 | $3.24 | 614 |
| 2024-08-27 | 3.07 | $3.27 | 5039 |
| 2024-08-26 | 3.04 | $3.24 | 4237 |
| 2024-08-23 | 3.00 | $3.29 | 1100 |
| 2024-08-22 | 2.96 | $3.03 | 2106 |
| 2024-08-21 | 2.94 | $3.21 | 3140 |
| 2024-08-20 | 2.91 | $3.15 | 11299 |
| 2024-08-19 | 2.87 | $3.23 | 1614 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.95
2026-07-17
Close Price
$12.11
Vol: 39114
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.98
Average
10.56
Maximum
20.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.95 | $12.11 | 39114 |
| 2026-07-16 | 12.02 | $11.74 | 38800 |
| 2026-07-15 | 12.18 | $12.30 | 45330 |
| 2026-07-14 | 12.25 | $12.99 | 30949 |
| 2026-07-13 | 12.20 | $12.42 | 56000 |
| 2026-07-10 | 12.26 | $12.76 | 74700 |
| 2026-07-09 | 12.26 | $12.84 | 177225 |
| 2026-07-08 | 12.25 | $11.87 | 75700 |
| 2026-07-07 | 12.46 | $12.57 | 70903 |
| 2026-07-06 | 12.55 | $13.61 | 95145 |
| 2026-07-02 | 12.44 | $13.16 | 93523 |
| 2026-07-01 | 12.42 | $12.40 | 44623 |
| 2026-06-30 | 12.57 | $12.25 | 64100 |
| 2026-06-29 | 12.77 | $12.53 | 83892 |
| 2026-06-26 | 12.96 | $12.99 | 34500 |
| 2026-06-25 | 13.08 | $12.60 | 75700 |
| 2026-06-24 | 13.32 | $12.50 | 60953 |
| 2026-06-23 | 13.62 | $13.04 | 44046 |
| 2026-06-22 | 13.86 | $13.81 | 113100 |
| 2026-06-18 | 13.98 | $13.82 | 62115 |
| 2026-06-17 | 14.12 | $14.40 | 55300 |
| 2026-06-16 | 14.18 | $15.04 | 47700 |
| 2026-06-15 | 14.11 | $15.30 | 56320 |
| 2026-06-12 | 13.98 | $14.08 | 55921 |
| 2026-06-11 | 14.09 | $13.56 | 33339 |
| 2026-06-10 | 14.34 | $12.90 | 75247 |
| 2026-06-09 | 14.77 | $13.88 | 63700 |
| 2026-06-08 | 15.07 | $14.36 | 35033 |
| 2026-06-05 | 15.33 | $13.97 | 100820 |
| 2026-06-04 | 15.71 | $15.74 | 52343 |
| 2026-06-03 | 15.79 | $16.02 | 55945 |
| 2026-06-02 | 15.82 | $16.77 | 47766 |
| 2026-06-01 | 15.70 | $15.65 | 91700 |
| 2026-05-29 | 15.81 | $16.28 | 90930 |
| 2026-05-28 | 15.81 | $15.22 | 92636 |
| 2026-05-27 | 16.03 | $15.17 | 59195 |
| 2026-05-26 | 16.30 | $16.44 | 46865 |
| 2026-05-22 | 16.36 | $15.69 | 29646 |
| 2026-05-21 | 16.58 | $15.68 | 41800 |
| 2026-05-20 | 16.85 | $16.40 | 62800 |
| 2026-05-19 | 17.02 | $15.71 | 95326 |
| 2026-05-18 | 17.35 | $15.94 | 41433 |
| 2026-05-15 | 17.70 | $16.25 | 95700 |
| 2026-05-14 | 18.04 | $17.48 | 71847 |
| 2026-05-13 | 18.17 | $18.07 | 58100 |
| 2026-05-12 | 18.20 | $18.05 | 47080 |
| 2026-05-11 | 18.25 | $17.46 | 52352 |
| 2026-05-08 | 18.42 | $18.27 | 35044 |
| 2026-05-07 | 18.45 | $17.72 | 34624 |
| 2026-05-06 | 18.60 | $18.05 | 55351 |
| 2026-05-05 | 18.70 | $16.70 | 46635 |
| 2026-05-04 | 19.11 | $17.36 | 63104 |
| 2026-05-01 | 19.44 | $18.16 | 44718 |
| 2026-04-30 | 19.65 | $18.14 | 69306 |
| 2026-04-29 | 19.89 | $18.25 | 65900 |
| 2026-04-28 | 20.15 | $18.95 | 38700 |
| 2026-04-27 | 20.29 | $19.82 | 43500 |
| 2026-04-24 | 20.27 | $19.97 | 52700 |
| 2026-04-23 | 20.21 | $20.40 | 78000 |
| 2026-04-22 | 20.04 | $20.69 | 60402 |
| 2026-04-21 | 19.78 | $20.27 | 86800 |
| 2026-04-20 | 19.55 | $20.79 | 64597 |
| 2026-04-17 | 19.18 | $20.40 | 60700 |
| 2026-04-16 | 18.82 | $19.44 | 51900 |
| 2026-04-15 | 18.60 | $19.32 | 64212 |
| 2026-04-14 | 18.37 | $19.49 | 46700 |
| 2026-04-13 | 18.06 | $18.81 | 38313 |
| 2026-04-10 | 17.85 | $18.91 | 48818 |
| 2026-04-09 | 17.57 | $18.64 | 46100 |
| 2026-04-08 | 17.30 | $18.76 | 75618 |
| 2026-04-07 | 16.97 | $18.24 | 65848 |
| 2026-04-06 | 16.69 | $18.50 | 56632 |
| 2026-04-02 | 16.31 | $18.24 | 44008 |
| 2026-04-01 | 15.93 | $18.46 | 104600 |
| 2026-03-31 | 15.44 | $17.61 | 94244 |
| 2026-03-30 | 15.05 | $16.06 | 107900 |
| 2026-03-27 | 14.93 | $15.05 | 59600 |
| 2026-03-26 | 15.01 | $14.16 | 49204 |
| 2026-03-25 | 15.30 | $14.62 | 70100 |
| 2026-03-24 | 15.54 | $14.17 | 50900 |
| 2026-03-23 | 15.92 | $14.48 | 375619 |
| 2026-03-20 | 16.30 | $13.97 | 85710 |
| 2026-03-19 | 16.85 | $15.07 | 161800 |
| 2026-03-18 | 17.26 | $16.54 | 89915 |
| 2026-03-17 | 17.42 | $16.64 | 63607 |
| 2026-03-16 | 17.60 | $16.94 | 212345 |
| 2026-03-13 | 17.73 | $15.28 | 78900 |
| 2026-03-12 | 18.24 | $16.55 | 45200 |
| 2026-03-11 | 18.56 | $17.55 | 48280 |
| 2026-03-10 | 18.71 | $18.20 | 40511 |
| 2026-03-09 | 18.76 | $17.18 | 77400 |
| 2026-03-06 | 19.01 | $17.25 | 38800 |
| 2026-03-05 | 19.30 | $17.49 | 75834 |
| 2026-03-04 | 19.57 | $19.01 | 84000 |
| 2026-03-03 | 19.55 | $18.88 | 75000 |
| 2026-03-02 | 19.56 | $20.33 | 83700 |
| 2026-02-27 | 19.26 | $20.76 | 80400 |
| 2026-02-26 | 18.80 | $20.22 | 63100 |
| 2026-02-25 | 18.39 | $20.08 | 43533 |
| 2026-02-24 | 17.93 | $19.99 | 113558 |
| 2026-02-23 | 17.41 | $17.88 | 36700 |
| 2026-02-20 | 17.25 | $17.42 | 41200 |
| 2026-02-19 | 17.16 | $16.67 | 31900 |
| 2026-02-18 | 17.21 | $16.10 | 40901 |
| 2026-02-17 | 17.39 | $15.73 | 51500 |
| 2026-02-13 | 17.67 | $16.75 | 37441 |
| 2026-02-12 | 17.77 | $16.37 | 47400 |
| 2026-02-11 | 17.97 | $17.97 | 70300 |
| 2026-02-10 | 17.85 | $17.84 | 37200 |
| 2026-02-09 | 17.74 | $18.45 | 71400 |
| 2026-02-06 | 17.47 | $16.28 | 54200 |
| 2026-02-05 | 17.61 | $15.65 | 57300 |
| 2026-02-04 | 17.91 | $17.26 | 101300 |
| 2026-02-03 | 17.90 | $18.26 | 62800 |
| 2026-02-02 | 17.67 | $16.55 | 61103 |
| 2026-01-30 | 17.76 | $16.37 | 127532 |
| 2026-01-29 | 17.90 | $18.74 | 71120 |
| 2026-01-28 | 17.55 | $19.81 | 118346 |
| 2026-01-27 | 16.91 | $18.86 | 132331 |
| 2026-01-26 | 16.36 | $16.78 | 107900 |
| 2026-01-23 | 16.15 | $16.63 | 55200 |
| 2026-01-22 | 15.94 | $16.06 | 81400 |
| 2026-01-21 | 15.81 | $15.90 | 96100 |
| 2026-01-20 | 15.68 | $15.66 | 56934 |
| 2026-01-16 | 15.58 | $15.04 | 34379 |
| 2026-01-15 | 15.59 | $15.38 | 53000 |
| 2026-01-14 | 15.52 | $16.00 | 44100 |
| 2026-01-13 | 15.31 | $15.87 | 50136 |
| 2026-01-12 | 15.08 | $15.23 | 87600 |
| 2026-01-09 | 14.94 | $14.42 | 21022 |
| 2026-01-08 | 14.95 | $14.56 | 18700 |
| 2026-01-07 | 14.93 | $14.71 | 70100 |
| 2026-01-06 | 14.86 | $14.40 | 45625 |
| 2026-01-05 | 14.85 | $14.44 | 68200 |
| 2026-01-02 | 14.82 | $13.91 | 53900 |
| 2025-12-31 | 14.88 | $14.59 | 45308 |
| 2025-12-30 | 14.81 | $15.01 | 63007 |
| 2025-12-29 | 14.64 | $14.75 | 74148 |
| 2025-12-26 | 14.48 | $15.45 | 16548 |
| 2025-12-24 | 14.14 | $15.21 | 10815 |
| 2025-12-23 | 13.79 | $15.07 | 46605 |
| 2025-12-22 | 13.41 | $15.14 | 79800 |
| 2025-12-19 | 12.95 | $13.95 | 28731 |
| 2025-12-18 | 12.67 | $13.51 | 62000 |
| 2025-12-17 | 12.42 | $13.70 | 92700 |
| 2025-12-16 | 12.10 | $13.00 | 24400 |
| 2025-12-15 | 11.87 | $12.71 | 75607 |
| 2025-12-12 | 11.66 | $12.76 | 86424 |
| 2025-12-11 | 11.40 | $12.40 | 53717 |
| 2025-12-10 | 11.18 | $11.83 | 113613 |
| 2025-12-09 | 11.05 | $11.22 | 32800 |
| 2025-12-08 | 11.02 | $11.35 | 32200 |
| 2025-12-05 | 10.95 | $11.36 | 31000 |
| 2025-12-04 | 10.88 | $11.45 | 22900 |
| 2025-12-03 | 10.78 | $11.44 | 184400 |
| 2025-12-02 | 10.67 | $11.26 | 38149 |
| 2025-12-01 | 10.57 | $11.17 | 48800 |
| 2025-11-28 | 10.48 | $11.52 | 44524 |
| 2025-11-26 | 10.31 | $11.07 | 36232 |
| 2025-11-25 | 10.21 | $11.02 | 20107 |
| 2025-11-24 | 10.10 | $10.56 | 56500 |
| 2025-11-21 | 10.07 | $10.01 | 83300 |
| 2025-11-20 | 10.17 | $9.84 | 53600 |
| 2025-11-19 | 10.31 | $10.54 | 51800 |
| 2025-11-18 | 10.34 | $10.35 | 40637 |
| 2025-11-17 | 10.41 | $10.29 | 77811 |
| 2025-11-14 | 10.52 | $10.64 | 59700 |
| 2025-11-13 | 10.57 | $10.27 | 28909 |
| 2025-11-12 | 10.70 | $10.95 | 40100 |
| 2025-11-11 | 10.73 | $10.72 | 53047 |
| 2025-11-10 | 10.80 | $10.88 | 88000 |
| 2025-11-07 | 10.86 | $10.53 | 42700 |
| 2025-11-06 | 11.01 | $10.43 | 37204 |
| 2025-11-05 | 11.21 | $10.96 | 77802 |
| 2025-11-04 | 11.32 | $10.86 | 57100 |
| 2025-11-03 | 11.49 | $11.83 | 71041 |
| 2025-10-31 | 11.47 | $11.36 | 160018 |
| 2025-10-30 | 11.56 | $11.59 | 47947 |
| 2025-10-29 | 11.62 | $11.46 | 98051 |
| 2025-10-28 | 11.71 | $11.13 | 71100 |
| 2025-10-27 | 11.89 | $11.17 | 44112 |
| 2025-10-24 | 12.10 | $11.78 | 51522 |
| 2025-10-23 | 12.21 | $11.92 | 82900 |
| 2025-10-22 | 12.31 | $11.24 | 87600 |
| 2025-10-21 | 12.58 | $10.86 | 91443 |
| 2025-10-20 | 12.97 | $11.72 | 45830 |
| 2025-10-17 | 13.24 | $11.62 | 85829 |
| 2025-10-16 | 13.57 | $12.85 | 165130 |
| 2025-10-15 | 13.70 | $13.32 | 56600 |
| 2025-10-14 | 13.75 | $13.46 | 55300 |
| 2025-10-13 | 13.78 | $13.71 | 40100 |
| 2025-10-10 | 13.75 | $13.31 | 35882 |
| 2025-10-09 | 13.80 | $13.01 | 39042 |
| 2025-10-08 | 13.92 | $13.46 | 35316 |
| 2025-10-07 | 13.97 | $13.31 | 35000 |
| 2025-10-06 | 14.05 | $13.24 | 192700 |
| 2025-10-03 | 14.15 | $13.27 | 81500 |
| 2025-10-02 | 14.26 | $13.25 | 204497 |
| 2025-10-01 | 14.39 | $14.75 | 62100 |
| 2025-09-30 | 14.22 | $14.45 | 28500 |
| 2025-09-29 | 14.08 | $14.44 | 59635 |
| 2025-09-26 | 13.92 | $14.17 | 40804 |
| 2025-09-25 | 13.78 | $13.58 | 28800 |
| 2025-09-24 | 13.74 | $13.35 | 35735 |
| 2025-09-23 | 13.73 | $13.37 | 46926 |
| 2025-09-22 | 13.72 | $13.48 | 77223 |
| 2025-09-19 | 13.68 | $13.38 | 69600 |
| 2025-09-18 | 13.65 | $12.69 | 42636 |
| 2025-09-17 | 13.75 | $12.77 | 55167 |
| 2025-09-16 | 13.85 | $13.12 | 59720 |
| 2025-09-15 | 13.88 | $13.49 | 55941 |
| 2025-09-12 | 13.83 | $13.79 | 32023 |
| 2025-09-11 | 13.71 | $13.62 | 79400 |
| 2025-09-10 | 13.59 | $13.65 | 49100 |
| 2025-09-09 | 13.44 | $13.19 | 85449 |
| 2025-09-08 | 13.36 | $13.67 | 99700 |
| 2025-09-05 | 13.16 | $14.00 | 104200 |
| 2025-09-04 | 12.85 | $13.28 | 50010 |
| 2025-09-03 | 12.64 | $13.99 | 130931 |
| 2025-09-02 | 12.24 | $13.70 | 89600 |
| 2025-08-29 | 11.83 | $13.08 | 34400 |
| 2025-08-28 | 11.47 | $12.95 | 61135 |
| 2025-08-27 | 11.09 | $12.23 | 66600 |
| 2025-08-26 | 10.79 | $12.37 | 112334 |
| 2025-08-25 | 10.41 | $11.26 | 48852 |
| 2025-08-22 | 10.21 | $10.85 | 39903 |
| 2025-08-21 | 10.05 | $10.56 | 54544 |
| 2025-08-20 | 9.93 | $10.60 | 81300 |
| 2025-08-19 | 9.79 | $10.10 | 25221 |
| 2025-08-18 | 9.72 | $10.60 | 65605 |
| 2025-08-15 | 9.55 | $9.99 | 53300 |
| 2025-08-14 | 9.47 | $9.73 | 47500 |
| 2025-08-13 | 9.43 | $9.63 | 42707 |
| 2025-08-12 | 9.41 | $9.56 | 68200 |
| 2025-08-11 | 9.41 | $9.51 | 24100 |
| 2025-08-08 | 9.41 | $9.53 | 102836 |
| 2025-08-07 | 9.41 | $9.78 | 94900 |
| 2025-08-06 | 9.37 | $10.05 | 826100 |
| 2025-08-05 | 9.25 | $9.42 | 29200 |
| 2025-08-04 | 9.26 | $9.78 | 25700 |
| 2025-08-01 | 9.19 | $9.23 | 31714 |
| 2025-07-31 | 9.23 | $9.03 | 36400 |
| 2025-07-30 | 9.33 | $8.99 | 79910 |
| 2025-07-29 | 9.44 | $9.24 | 29378 |
| 2025-07-28 | 9.53 | $8.99 | 66400 |
| 2025-07-25 | 9.68 | $9.37 | 65025 |
| 2025-07-24 | 9.78 | $9.39 | 58017 |
| 2025-07-23 | 9.90 | $9.54 | 62032 |
| 2025-07-22 | 10.00 | $9.87 | 27719 |
| 2025-07-21 | 10.05 | $10.03 | 65678 |
| 2025-07-18 | 10.08 | $9.63 | 41919 |
| 2025-07-17 | 10.19 | $9.67 | 73300 |
| 2025-07-16 | 10.32 | $9.82 | 71333 |
| 2025-07-15 | 10.43 | $9.91 | 42200 |
| 2025-07-14 | 10.55 | $10.23 | 97900 |
| 2025-07-11 | 10.61 | $9.78 | 147033 |
| 2025-07-10 | 10.78 | $10.06 | 78000 |
| 2025-07-09 | 10.92 | $10.31 | 49259 |
| 2025-07-08 | 11.03 | $10.53 | 141500 |
| 2025-07-07 | 11.11 | $11.53 | 97938 |
| 2025-07-03 | 10.98 | $11.89 | 30849 |
| 2025-07-02 | 10.76 | $11.67 | 54600 |
| 2025-07-01 | 10.55 | $11.13 | 67100 |
| 2025-06-30 | 10.42 | $10.94 | 54816 |
| 2025-06-27 | 10.31 | $10.50 | 41500 |
| 2025-06-26 | 10.27 | $10.91 | 60300 |
| 2025-06-25 | 10.14 | $10.45 | 127835 |
| 2025-06-24 | 10.09 | $9.53 | 41608 |
| 2025-06-23 | 10.22 | $9.95 | 49228 |
| 2025-06-20 | 10.29 | $9.71 | 47021 |
| 2025-06-18 | 10.42 | $9.72 | 44274 |
| 2025-06-17 | 10.56 | $9.83 | 37504 |
| 2025-06-16 | 10.71 | $10.17 | 39148 |
| 2025-06-13 | 10.81 | $10.13 | 48925 |
| 2025-06-12 | 10.93 | $10.30 | 49643 |
| 2025-06-11 | 11.03 | $10.07 | 120530 |
| 2025-06-10 | 11.20 | $10.17 | 105823 |
| 2025-06-09 | 11.37 | $10.86 | 72000 |
| 2025-06-06 | 11.41 | $11.11 | 102848 |
| 2025-06-05 | 11.41 | $11.49 | 24585 |
| 2025-06-04 | 11.33 | $11.62 | 38530 |
| 2025-06-03 | 11.20 | $11.59 | 42900 |
| 2025-06-02 | 11.06 | $11.19 | 60000 |
| 2025-05-30 | 10.97 | $11.06 | 163421 |
| 2025-05-29 | 10.89 | $11.28 | 39900 |
| 2025-05-28 | 10.75 | $11.35 | 62200 |
| 2025-05-27 | 10.58 | $11.13 | 74844 |
| 2025-05-23 | 10.41 | $11.24 | 44347 |
| 2025-05-22 | 10.20 | $10.65 | 25823 |
| 2025-05-21 | 10.08 | $10.80 | 70500 |
| 2025-05-20 | 9.90 | $10.62 | 59911 |
| 2025-05-19 | 9.73 | $9.52 | 22571 |
| 2025-05-16 | 9.76 | $9.66 | 38700 |
| 2025-05-15 | 9.77 | $9.65 | 60500 |
| 2025-05-14 | 9.79 | $9.28 | 61417 |
| 2025-05-13 | 9.88 | $9.14 | 96270 |
| 2025-05-12 | 10.02 | $9.40 | 40800 |
| 2025-05-09 | 10.12 | $10.12 | 39323 |
| 2025-05-08 | 10.08 | $9.64 | 48912 |
| 2025-05-07 | 10.14 | $9.87 | 65800 |
| 2025-05-06 | 10.16 | $10.37 | 67453 |
| 2025-05-05 | 10.07 | $9.91 | 74715 |
| 2025-05-02 | 10.07 | $9.44 | 55837 |
| 2025-05-01 | 10.16 | $9.49 | 56628 |
| 2025-04-30 | 10.25 | $9.13 | 38800 |
| 2025-04-29 | 10.43 | $9.44 | 74397 |
| 2025-04-28 | 10.57 | $9.61 | 113265 |
| 2025-04-25 | 10.69 | $9.84 | 81900 |
| 2025-04-24 | 10.77 | $10.50 | 138235 |
| 2025-04-23 | 10.73 | $10.45 | 209800 |
| 2025-04-22 | 10.69 | $10.38 | 95904 |
| 2025-04-21 | 10.65 | $10.75 | 84400 |
| 2025-04-17 | 10.52 | $10.67 | 183300 |
| 2025-04-16 | 10.38 | $11.37 | 142414 |
| 2025-04-15 | 10.06 | $10.80 | 102146 |
| 2025-04-14 | 9.81 | $10.30 | 151023 |
| 2025-04-11 | 9.62 | $10.30 | 118633 |
| 2025-04-10 | 9.39 | $9.51 | 112637 |
| 2025-04-09 | 9.29 | $9.22 | 95200 |
| 2025-04-08 | 9.23 | $8.67 | 71833 |
| 2025-04-07 | 9.28 | $8.33 | 93300 |
| 2025-04-04 | 9.40 | $8.45 | 249300 |
| 2025-04-03 | 9.51 | $9.44 | 155500 |
| 2025-04-02 | 9.42 | $9.08 | 83100 |
| 2025-04-01 | 9.39 | $8.70 | 85400 |
| 2025-03-31 | 9.43 | $8.69 | 81038 |
| 2025-03-28 | 9.47 | $8.52 | 98039 |
| 2025-03-27 | 9.55 | $8.69 | 98726 |
| 2025-03-26 | 9.60 | $8.66 | 219906 |
| 2025-03-25 | 9.66 | $9.90 | 133990 |
| 2025-03-24 | 9.45 | $10.37 | 182924 |
| 2025-03-21 | 9.11 | $10.32 | 110510 |
| 2025-03-20 | 8.71 | $9.83 | 194900 |
| 2025-03-19 | 8.35 | $9.69 | 183639 |
| 2025-03-18 | 7.96 | $9.18 | 197847 |
| 2025-03-17 | 7.60 | $8.53 | 136346 |
| 2025-03-14 | 7.32 | $8.47 | 146330 |
| 2025-03-13 | 7.01 | $7.81 | 65800 |
| 2025-03-12 | 6.78 | $6.91 | 26100 |
| 2025-03-11 | 6.70 | $6.96 | 14511 |
| 2025-03-10 | 6.59 | $6.49 | 22500 |
| 2025-03-07 | 6.56 | $6.66 | 12300 |
| 2025-03-06 | 6.49 | $6.73 | 17444 |
| 2025-03-05 | 6.39 | $6.46 | 18800 |
| 2025-03-04 | 6.33 | $6.11 | 40000 |
| 2025-03-03 | 6.33 | $5.96 | 19823 |
| 2025-02-28 | 6.36 | $6.09 | 42800 |
| 2025-02-27 | 6.37 | $6.19 | 15600 |
| 2025-02-26 | 6.35 | $6.43 | 51100 |
| 2025-02-25 | 6.28 | $6.47 | 66847 |
| 2025-02-24 | 6.18 | $5.98 | 13700 |
| 2025-02-21 | 6.17 | $6.02 | 10300 |
| 2025-02-20 | 6.14 | $5.96 | 13000 |
| 2025-02-19 | 6.12 | $6.07 | 15515 |
| 2025-02-18 | 6.07 | $6.03 | 6700 |
| 2025-02-14 | 6.02 | $5.93 | 17484 |
| 2025-02-13 | 5.98 | $6.11 | 28103 |
| 2025-02-12 | 5.89 | $5.89 | 23003 |
| 2025-02-11 | 5.83 | $6.24 | 21400 |
| 2025-02-10 | 5.69 | $5.99 | 32700 |
| 2025-02-07 | 5.56 | $5.84 | 19249 |
| 2025-02-06 | 5.45 | $5.63 | 30036 |
| 2025-02-05 | 5.37 | $5.70 | 30500 |
| 2025-02-04 | 5.25 | $5.44 | 7910 |
| 2025-02-03 | 5.17 | $5.20 | 23620 |
| 2025-01-31 | 5.12 | $5.26 | 24000 |
| 2025-01-30 | 5.05 | $5.11 | 6804 |
| 2025-01-29 | 4.99 | $4.98 | 3168 |
| 2025-01-28 | 4.96 | $5.01 | 4600 |
| 2025-01-27 | 4.91 | $5.04 | 33100 |
| 2025-01-24 | 4.84 | $5.09 | 12600 |
| 2025-01-23 | 4.75 | $4.96 | 9926 |
| 2025-01-22 | 4.67 | $4.78 | 12939 |
| 2025-01-21 | 4.62 | $4.85 | 16900 |
| 2025-01-17 | 4.54 | $4.53 | 8300 |
| 2025-01-16 | 4.51 | $4.61 | 12017 |
| 2025-01-15 | 4.46 | $4.45 | 4300 |
| 2025-01-14 | 4.43 | $4.43 | 11100 |
| 2025-01-13 | 4.41 | $4.41 | 6821 |
| 2025-01-10 | 4.38 | $4.50 | 27748 |
| 2025-01-08 | 4.33 | $4.40 | 6439 |
| 2025-01-07 | 4.29 | $4.49 | 13410 |
| 2025-01-06 | 4.22 | $4.28 | 11200 |
| 2025-01-03 | 4.18 | $4.21 | 4500 |
| 2025-01-02 | 4.15 | $4.29 | 5600 |
| 2024-12-31 | 4.10 | $4.16 | 4118 |
| 2024-12-30 | 4.07 | $4.10 | 6103 |
| 2024-12-27 | 4.04 | $4.10 | 3202 |
| 2024-12-26 | 4.01 | $4.14 | 4300 |
| 2024-12-24 | 3.97 | $4.10 | 200 |
| 2024-12-23 | 3.92 | $4.14 | 4907 |
| 2024-12-20 | 3.86 | $4.12 | 10020 |
| 2024-12-19 | 3.79 | $3.89 | 17007 |
| 2024-12-18 | 3.76 | $3.78 | 20973 |
| 2024-12-17 | 3.75 | $4.02 | 49301 |
| 2024-12-16 | 3.68 | $3.80 | 23224 |
| 2024-12-13 | 3.65 | $3.79 | 19311 |
| 2024-12-12 | 3.61 | $3.80 | 2100 |
| 2024-12-11 | 3.57 | $3.79 | 4244 |
| 2024-12-10 | 3.52 | $3.57 | 9200 |
| 2024-12-09 | 3.51 | $3.43 | 43309 |
| 2024-12-06 | 3.53 | $3.43 | 5300 |
| 2024-12-05 | 3.55 | $3.50 | 4800 |
| 2024-12-04 | 3.56 | $3.64 | 14700 |
| 2024-12-03 | 3.55 | $3.60 | 4000 |
| 2024-12-02 | 3.53 | $3.55 | 1919 |
| 2024-11-29 | 3.53 | $3.53 | 4505 |
| 2024-11-27 | 3.53 | $3.52 | 9826 |
| 2024-11-26 | 3.53 | $3.62 | 15247 |
| 2024-11-25 | 3.52 | $3.41 | 11335 |
| 2024-11-22 | 3.54 | $3.45 | 6230 |
| 2024-11-21 | 3.56 | $3.45 | 804 |
| 2024-11-20 | 3.58 | $3.50 | 629 |
| 2024-11-19 | 3.60 | $3.48 | 4500 |
| 2024-11-18 | 3.62 | $3.41 | 17620 |
| 2024-11-15 | 3.66 | $3.48 | 23807 |
| 2024-11-14 | 3.69 | $3.46 | 5800 |
| 2024-11-13 | 3.73 | $3.46 | 17916 |
| 2024-11-12 | 3.78 | $3.62 | 7344 |
| 2024-11-11 | 3.80 | $3.75 | 2300 |
| 2024-11-08 | 3.80 | $3.74 | 9300 |
| 2024-11-07 | 3.79 | $3.82 | 5700 |
| 2024-11-06 | 3.77 | $3.75 | 5221 |
| 2024-11-05 | 3.75 | $3.76 | 6600 |
| 2024-11-04 | 3.74 | $3.74 | 3300 |
| 2024-11-01 | 3.72 | $3.82 | 2136 |
| 2024-10-31 | 3.68 | $3.66 | 17400 |
| 2024-10-30 | 3.67 | $3.71 | 14216 |
| 2024-10-29 | 3.64 | $3.77 | 2536 |
| 2024-10-28 | 3.60 | $3.63 | 17500 |
| 2024-10-25 | 3.58 | $3.60 | 25849 |
| 2024-10-24 | 3.57 | $3.86 | 5000 |
| 2024-10-23 | 3.49 | $3.80 | 30547 |
| 2024-10-22 | 3.41 | $3.59 | 3242 |
| 2024-10-21 | 3.37 | $3.60 | 14441 |
| 2024-10-18 | 3.32 | $3.40 | 700 |
| 2024-10-17 | 3.30 | $3.26 | 2730 |
| 2024-10-16 | 3.30 | $3.41 | 444 |
| 2024-10-15 | 3.28 | $3.25 | 9400 |
| 2024-10-14 | 3.28 | $3.36 | 2812 |
| 2024-10-11 | 3.27 | $3.19 | 900 |
| 2024-10-10 | 3.28 | $3.15 | 8900 |
| 2024-10-09 | 3.31 | $3.24 | 14109 |
| 2024-10-08 | 3.32 | $3.35 | 2606 |
| 2024-10-07 | 3.31 | $3.20 | 730 |
| 2024-10-04 | 3.33 | $3.20 | 625 |
| 2024-10-03 | 3.35 | $3.15 | 4300 |
| 2024-10-02 | 3.39 | $3.31 | 4308 |
| 2024-10-01 | 3.40 | $3.37 | 2548 |
| 2024-09-30 | 3.40 | $3.20 | 4500 |
| 2024-09-27 | 3.43 | $3.25 | 3842 |
| 2024-09-26 | 3.46 | $3.31 | 2800 |
| 2024-09-25 | 3.47 | $3.40 | 2900 |
| 2024-09-24 | 3.47 | $3.42 | 7129 |
| 2024-09-23 | 3.47 | $3.42 | 2703 |
| 2024-09-20 | 3.46 | $3.39 | 7026 |
| 2024-09-19 | 3.46 | $3.47 | 2300 |
| 2024-09-18 | 3.44 | $3.44 | 10713 |
| 2024-09-17 | 3.43 | $3.45 | 11909 |
| 2024-09-16 | 3.40 | $3.60 | 10900 |
| 2024-09-13 | 3.35 | $3.48 | 3400 |
| 2024-09-12 | 3.30 | $3.34 | 6100 |
| 2024-09-11 | 3.28 | $3.22 | 34428 |
| 2024-09-10 | 3.28 | $3.10 | 13127 |
| 2024-09-09 | 3.30 | $3.13 | 3900 |
| 2024-09-06 | 3.32 | $3.26 | 1301 |
| 2024-09-05 | 3.32 | $3.31 | 2325 |
| 2024-09-04 | 3.30 | $3.19 | 838 |
| 2024-09-03 | 3.31 | $3.17 | 10900 |
| 2024-08-30 | 3.32 | $3.43 | — |
| 2024-08-29 | 3.27 | $3.43 | 1825 |
| 2024-08-28 | 3.22 | $3.24 | 614 |
| 2024-08-27 | 3.19 | $3.27 | 5039 |
| 2024-08-26 | 3.16 | $3.24 | 4237 |
| 2024-08-23 | 3.13 | $3.29 | 1100 |
| 2024-08-22 | 3.07 | $3.03 | 2106 |
| 2024-08-21 | 3.07 | $3.21 | 3140 |
| 2024-08-20 | 3.02 | $3.15 | 11299 |
| 2024-08-19 | 2.98 | $3.23 | 1614 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.06
2026-07-17
Close Price
$12.11
Vol: 39114
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.09
Average
10.54
Maximum
20.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.06 | $12.11 | 39114 |
| 2026-07-16 | 12.12 | $11.74 | 38800 |
| 2026-07-15 | 12.32 | $12.30 | 45330 |
| 2026-07-14 | 12.39 | $12.99 | 30949 |
| 2026-07-13 | 12.27 | $12.42 | 56000 |
| 2026-07-10 | 12.32 | $12.76 | 74700 |
| 2026-07-09 | 12.27 | $12.84 | 177225 |
| 2026-07-08 | 12.21 | $11.87 | 75700 |
| 2026-07-07 | 12.44 | $12.57 | 70903 |
| 2026-07-06 | 12.52 | $13.61 | 95145 |
| 2026-07-02 | 12.31 | $13.16 | 93523 |
| 2026-07-01 | 12.20 | $12.40 | 44623 |
| 2026-06-30 | 12.32 | $12.25 | 64100 |
| 2026-06-29 | 12.53 | $12.53 | 83892 |
| 2026-06-26 | 12.72 | $12.99 | 34500 |
| 2026-06-25 | 12.81 | $12.60 | 75700 |
| 2026-06-24 | 13.07 | $12.50 | 60953 |
| 2026-06-23 | 13.43 | $13.04 | 44046 |
| 2026-06-22 | 13.71 | $13.81 | 113100 |
| 2026-06-18 | 13.82 | $13.82 | 62115 |
| 2026-06-17 | 13.97 | $14.40 | 55300 |
| 2026-06-16 | 13.97 | $15.04 | 47700 |
| 2026-06-15 | 13.79 | $15.30 | 56320 |
| 2026-06-12 | 13.50 | $14.08 | 55921 |
| 2026-06-11 | 13.55 | $13.56 | 33339 |
| 2026-06-10 | 13.80 | $12.90 | 75247 |
| 2026-06-09 | 14.33 | $13.88 | 63700 |
| 2026-06-08 | 14.68 | $14.36 | 35033 |
| 2026-06-05 | 14.97 | $13.97 | 100820 |
| 2026-06-04 | 15.45 | $15.74 | 52343 |
| 2026-06-03 | 15.50 | $16.02 | 55945 |
| 2026-06-02 | 15.48 | $16.77 | 47766 |
| 2026-06-01 | 15.23 | $15.65 | 91700 |
| 2026-05-29 | 15.29 | $16.28 | 90930 |
| 2026-05-28 | 15.18 | $15.22 | 92636 |
| 2026-05-27 | 15.40 | $15.17 | 59195 |
| 2026-05-26 | 15.70 | $16.44 | 46865 |
| 2026-05-22 | 15.67 | $15.69 | 29646 |
| 2026-05-21 | 15.90 | $15.68 | 41800 |
| 2026-05-20 | 16.19 | $16.40 | 62800 |
| 2026-05-19 | 16.33 | $15.71 | 95326 |
| 2026-05-18 | 16.73 | $15.94 | 41433 |
| 2026-05-15 | 17.16 | $16.25 | 95700 |
| 2026-05-14 | 17.60 | $17.48 | 71847 |
| 2026-05-13 | 17.74 | $18.07 | 58100 |
| 2026-05-12 | 17.74 | $18.05 | 47080 |
| 2026-05-11 | 17.75 | $17.46 | 52352 |
| 2026-05-08 | 17.95 | $18.27 | 35044 |
| 2026-05-07 | 17.95 | $17.72 | 34624 |
| 2026-05-06 | 18.13 | $18.05 | 55351 |
| 2026-05-05 | 18.24 | $16.70 | 46635 |
| 2026-05-04 | 18.80 | $17.36 | 63104 |
| 2026-05-01 | 19.29 | $18.16 | 44718 |
| 2026-04-30 | 19.61 | $18.14 | 69306 |
| 2026-04-29 | 20.01 | $18.25 | 65900 |
| 2026-04-28 | 20.46 | $18.95 | 38700 |
| 2026-04-27 | 20.76 | $19.82 | 43500 |
| 2026-04-24 | 20.84 | $19.97 | 52700 |
| 2026-04-23 | 20.87 | $20.40 | 78000 |
| 2026-04-22 | 20.75 | $20.69 | 60402 |
| 2026-04-21 | 20.49 | $20.27 | 86800 |
| 2026-04-20 | 20.29 | $20.79 | 64597 |
| 2026-04-17 | 19.86 | $20.40 | 60700 |
| 2026-04-16 | 19.45 | $19.44 | 51900 |
| 2026-04-15 | 19.23 | $19.32 | 64212 |
| 2026-04-14 | 18.99 | $19.49 | 46700 |
| 2026-04-13 | 18.63 | $18.81 | 38313 |
| 2026-04-10 | 18.39 | $18.91 | 48818 |
| 2026-04-09 | 18.06 | $18.64 | 46100 |
| 2026-04-08 | 17.73 | $18.76 | 75618 |
| 2026-04-07 | 17.29 | $18.24 | 65848 |
| 2026-04-06 | 16.91 | $18.50 | 56632 |
| 2026-04-02 | 16.36 | $18.24 | 44008 |
| 2026-04-01 | 15.78 | $18.46 | 104600 |
| 2026-03-31 | 15.01 | $17.61 | 94244 |
| 2026-03-30 | 14.35 | $16.06 | 107900 |
| 2026-03-27 | 14.05 | $15.05 | 59600 |
| 2026-03-26 | 14.03 | $14.16 | 49204 |
| 2026-03-25 | 14.30 | $14.62 | 70100 |
| 2026-03-24 | 14.51 | $14.17 | 50900 |
| 2026-03-23 | 14.92 | $14.48 | 375619 |
| 2026-03-20 | 15.35 | $13.97 | 85710 |
| 2026-03-19 | 16.05 | $15.07 | 161800 |
| 2026-03-18 | 16.56 | $16.54 | 89915 |
| 2026-03-17 | 16.72 | $16.64 | 63607 |
| 2026-03-16 | 16.90 | $16.94 | 212345 |
| 2026-03-13 | 17.04 | $15.28 | 78900 |
| 2026-03-12 | 17.73 | $16.55 | 45200 |
| 2026-03-11 | 18.17 | $17.55 | 48280 |
| 2026-03-10 | 18.39 | $18.20 | 40511 |
| 2026-03-09 | 18.45 | $17.18 | 77400 |
| 2026-03-06 | 18.85 | $17.25 | 38800 |
| 2026-03-05 | 19.30 | $17.49 | 75834 |
| 2026-03-04 | 19.76 | $19.01 | 84000 |
| 2026-03-03 | 19.82 | $18.88 | 75000 |
| 2026-03-02 | 19.93 | $20.33 | 83700 |
| 2026-02-27 | 19.58 | $20.76 | 80400 |
| 2026-02-26 | 19.01 | $20.22 | 63100 |
| 2026-02-25 | 18.46 | $20.08 | 43533 |
| 2026-02-24 | 17.83 | $19.99 | 113558 |
| 2026-02-23 | 17.09 | $17.88 | 36700 |
| 2026-02-20 | 16.85 | $17.42 | 41200 |
| 2026-02-19 | 16.70 | $16.67 | 31900 |
| 2026-02-18 | 16.75 | $16.10 | 40901 |
| 2026-02-17 | 17.00 | $15.73 | 51500 |
| 2026-02-13 | 17.41 | $16.75 | 37441 |
| 2026-02-12 | 17.58 | $16.37 | 47400 |
| 2026-02-11 | 17.90 | $17.97 | 70300 |
| 2026-02-10 | 17.78 | $17.84 | 37200 |
| 2026-02-09 | 17.66 | $18.45 | 71400 |
| 2026-02-06 | 17.31 | $16.28 | 54200 |
| 2026-02-05 | 17.56 | $15.65 | 57300 |
| 2026-02-04 | 18.05 | $17.26 | 101300 |
| 2026-02-03 | 18.13 | $18.26 | 62800 |
| 2026-02-02 | 17.89 | $16.55 | 61103 |
| 2026-01-30 | 18.12 | $16.37 | 127532 |
| 2026-01-29 | 18.44 | $18.74 | 71120 |
| 2026-01-28 | 18.06 | $19.81 | 118346 |
| 2026-01-27 | 17.24 | $18.86 | 132331 |
| 2026-01-26 | 16.51 | $16.78 | 107900 |
| 2026-01-23 | 16.28 | $16.63 | 55200 |
| 2026-01-22 | 16.03 | $16.06 | 81400 |
| 2026-01-21 | 15.89 | $15.90 | 96100 |
| 2026-01-20 | 15.77 | $15.66 | 56934 |
| 2026-01-16 | 15.68 | $15.04 | 34379 |
| 2026-01-15 | 15.75 | $15.38 | 53000 |
| 2026-01-14 | 15.72 | $16.00 | 44100 |
| 2026-01-13 | 15.48 | $15.87 | 50136 |
| 2026-01-12 | 15.21 | $15.23 | 87600 |
| 2026-01-09 | 15.08 | $14.42 | 21022 |
| 2026-01-08 | 15.15 | $14.56 | 18700 |
| 2026-01-07 | 15.19 | $14.71 | 70100 |
| 2026-01-06 | 15.18 | $14.40 | 45625 |
| 2026-01-05 | 15.25 | $14.44 | 68200 |
| 2026-01-02 | 15.30 | $13.91 | 53900 |
| 2025-12-31 | 15.51 | $14.59 | 45308 |
| 2025-12-30 | 15.54 | $15.01 | 63007 |
| 2025-12-29 | 15.42 | $14.75 | 74148 |
| 2025-12-26 | 15.33 | $15.45 | 16548 |
| 2025-12-24 | 14.98 | $15.21 | 10815 |
| 2025-12-23 | 14.61 | $15.07 | 46605 |
| 2025-12-22 | 14.18 | $15.14 | 79800 |
| 2025-12-19 | 13.62 | $13.95 | 28731 |
| 2025-12-18 | 13.30 | $13.51 | 62000 |
| 2025-12-17 | 13.03 | $13.70 | 92700 |
| 2025-12-16 | 12.64 | $13.00 | 24400 |
| 2025-12-15 | 12.37 | $12.71 | 75607 |
| 2025-12-12 | 12.12 | $12.76 | 86424 |
| 2025-12-11 | 11.80 | $12.40 | 53717 |
| 2025-12-10 | 11.51 | $11.83 | 113613 |
| 2025-12-09 | 11.34 | $11.22 | 32800 |
| 2025-12-08 | 11.33 | $11.35 | 32200 |
| 2025-12-05 | 11.26 | $11.36 | 31000 |
| 2025-12-04 | 11.18 | $11.45 | 22900 |
| 2025-12-03 | 11.05 | $11.44 | 184400 |
| 2025-12-02 | 10.90 | $11.26 | 38149 |
| 2025-12-01 | 10.76 | $11.17 | 48800 |
| 2025-11-28 | 10.63 | $11.52 | 44524 |
| 2025-11-26 | 10.36 | $11.07 | 36232 |
| 2025-11-25 | 10.19 | $11.02 | 20107 |
| 2025-11-24 | 9.99 | $10.56 | 56500 |
| 2025-11-21 | 9.91 | $10.01 | 83300 |
| 2025-11-20 | 9.99 | $9.84 | 53600 |
| 2025-11-19 | 10.15 | $10.54 | 51800 |
| 2025-11-18 | 10.14 | $10.35 | 40637 |
| 2025-11-17 | 10.19 | $10.29 | 77811 |
| 2025-11-14 | 10.28 | $10.64 | 59700 |
| 2025-11-13 | 10.29 | $10.27 | 28909 |
| 2025-11-12 | 10.43 | $10.95 | 40100 |
| 2025-11-11 | 10.40 | $10.72 | 53047 |
| 2025-11-10 | 10.44 | $10.88 | 88000 |
| 2025-11-07 | 10.46 | $10.53 | 42700 |
| 2025-11-06 | 10.60 | $10.43 | 37204 |
| 2025-11-05 | 10.81 | $10.96 | 77802 |
| 2025-11-04 | 10.91 | $10.86 | 57100 |
| 2025-11-03 | 11.08 | $11.83 | 71041 |
| 2025-10-31 | 10.99 | $11.36 | 160018 |
| 2025-10-30 | 11.04 | $11.59 | 47947 |
| 2025-10-29 | 11.03 | $11.46 | 98051 |
| 2025-10-28 | 11.08 | $11.13 | 71100 |
| 2025-10-27 | 11.26 | $11.17 | 44112 |
| 2025-10-24 | 11.47 | $11.78 | 51522 |
| 2025-10-23 | 11.55 | $11.92 | 82900 |
| 2025-10-22 | 11.62 | $11.24 | 87600 |
| 2025-10-21 | 11.92 | $10.86 | 91443 |
| 2025-10-20 | 12.42 | $11.72 | 45830 |
| 2025-10-17 | 12.77 | $11.62 | 85829 |
| 2025-10-16 | 13.22 | $12.85 | 165130 |
| 2025-10-15 | 13.39 | $13.32 | 56600 |
| 2025-10-14 | 13.45 | $13.46 | 55300 |
| 2025-10-13 | 13.47 | $13.71 | 40100 |
| 2025-10-10 | 13.42 | $13.31 | 35882 |
| 2025-10-09 | 13.49 | $13.01 | 39042 |
| 2025-10-08 | 13.66 | $13.46 | 35316 |
| 2025-10-07 | 13.72 | $13.31 | 35000 |
| 2025-10-06 | 13.85 | $13.24 | 192700 |
| 2025-10-03 | 14.02 | $13.27 | 81500 |
| 2025-10-02 | 14.21 | $13.25 | 204497 |
| 2025-10-01 | 14.44 | $14.75 | 62100 |
| 2025-09-30 | 14.23 | $14.45 | 28500 |
| 2025-09-29 | 14.07 | $14.44 | 59635 |
| 2025-09-26 | 13.86 | $14.17 | 40804 |
| 2025-09-25 | 13.69 | $13.58 | 28800 |
| 2025-09-24 | 13.67 | $13.35 | 35735 |
| 2025-09-23 | 13.70 | $13.37 | 46926 |
| 2025-09-22 | 13.72 | $13.48 | 77223 |
| 2025-09-19 | 13.70 | $13.38 | 69600 |
| 2025-09-18 | 13.70 | $12.69 | 42636 |
| 2025-09-17 | 13.91 | $12.77 | 55167 |
| 2025-09-16 | 14.13 | $13.12 | 59720 |
| 2025-09-15 | 14.26 | $13.49 | 55941 |
| 2025-09-12 | 14.30 | $13.79 | 32023 |
| 2025-09-11 | 14.23 | $13.62 | 79400 |
| 2025-09-10 | 14.18 | $13.65 | 49100 |
| 2025-09-09 | 14.08 | $13.19 | 85449 |
| 2025-09-08 | 14.10 | $13.67 | 99700 |
| 2025-09-05 | 13.94 | $14.00 | 104200 |
| 2025-09-04 | 13.63 | $13.28 | 50010 |
| 2025-09-03 | 13.45 | $13.99 | 130931 |
| 2025-09-02 | 12.99 | $13.70 | 89600 |
| 2025-08-29 | 12.50 | $13.08 | 34400 |
| 2025-08-28 | 12.09 | $12.95 | 61135 |
| 2025-08-27 | 11.61 | $12.23 | 66600 |
| 2025-08-26 | 11.25 | $12.37 | 112334 |
| 2025-08-25 | 10.76 | $11.26 | 48852 |
| 2025-08-22 | 10.50 | $10.85 | 39903 |
| 2025-08-21 | 10.31 | $10.56 | 54544 |
| 2025-08-20 | 10.16 | $10.60 | 81300 |
| 2025-08-19 | 9.97 | $10.10 | 25221 |
| 2025-08-18 | 9.89 | $10.60 | 65605 |
| 2025-08-15 | 9.64 | $9.99 | 53300 |
| 2025-08-14 | 9.52 | $9.73 | 47500 |
| 2025-08-13 | 9.47 | $9.63 | 42707 |
| 2025-08-12 | 9.43 | $9.56 | 68200 |
| 2025-08-11 | 9.41 | $9.51 | 24100 |
| 2025-08-08 | 9.40 | $9.53 | 102836 |
| 2025-08-07 | 9.39 | $9.78 | 94900 |
| 2025-08-06 | 9.30 | $10.05 | 826100 |
| 2025-08-05 | 9.11 | $9.42 | 29200 |
| 2025-08-04 | 9.09 | $9.78 | 25700 |
| 2025-08-01 | 8.95 | $9.23 | 31714 |
| 2025-07-31 | 8.96 | $9.03 | 36400 |
| 2025-07-30 | 9.04 | $8.99 | 79910 |
| 2025-07-29 | 9.17 | $9.24 | 29378 |
| 2025-07-28 | 9.25 | $8.99 | 66400 |
| 2025-07-25 | 9.43 | $9.37 | 65025 |
| 2025-07-24 | 9.53 | $9.39 | 58017 |
| 2025-07-23 | 9.66 | $9.54 | 62032 |
| 2025-07-22 | 9.78 | $9.87 | 27719 |
| 2025-07-21 | 9.82 | $10.03 | 65678 |
| 2025-07-18 | 9.82 | $9.63 | 41919 |
| 2025-07-17 | 9.96 | $9.67 | 73300 |
| 2025-07-16 | 10.11 | $9.82 | 71333 |
| 2025-07-15 | 10.26 | $9.91 | 42200 |
| 2025-07-14 | 10.41 | $10.23 | 97900 |
| 2025-07-11 | 10.49 | $9.78 | 147033 |
| 2025-07-10 | 10.74 | $10.06 | 78000 |
| 2025-07-09 | 10.95 | $10.31 | 49259 |
| 2025-07-08 | 11.12 | $10.53 | 141500 |
| 2025-07-07 | 11.26 | $11.53 | 97938 |
| 2025-07-03 | 11.11 | $11.89 | 30849 |
| 2025-07-02 | 10.81 | $11.67 | 54600 |
| 2025-07-01 | 10.51 | $11.13 | 67100 |
| 2025-06-30 | 10.31 | $10.94 | 54816 |
| 2025-06-27 | 10.13 | $10.50 | 41500 |
| 2025-06-26 | 10.05 | $10.91 | 60300 |
| 2025-06-25 | 9.83 | $10.45 | 127835 |
| 2025-06-24 | 9.72 | $9.53 | 41608 |
| 2025-06-23 | 9.87 | $9.95 | 49228 |
| 2025-06-20 | 9.93 | $9.71 | 47021 |
| 2025-06-18 | 10.08 | $9.72 | 44274 |
| 2025-06-17 | 10.26 | $9.83 | 37504 |
| 2025-06-16 | 10.45 | $10.17 | 39148 |
| 2025-06-13 | 10.58 | $10.13 | 48925 |
| 2025-06-12 | 10.75 | $10.30 | 49643 |
| 2025-06-11 | 10.90 | $10.07 | 120530 |
| 2025-06-10 | 11.15 | $10.17 | 105823 |
| 2025-06-09 | 11.43 | $10.86 | 72000 |
| 2025-06-06 | 11.53 | $11.11 | 102848 |
| 2025-06-05 | 11.58 | $11.49 | 24585 |
| 2025-06-04 | 11.50 | $11.62 | 38530 |
| 2025-06-03 | 11.36 | $11.59 | 42900 |
| 2025-06-02 | 11.19 | $11.19 | 60000 |
| 2025-05-30 | 11.11 | $11.06 | 163421 |
| 2025-05-29 | 11.04 | $11.28 | 39900 |
| 2025-05-28 | 10.87 | $11.35 | 62200 |
| 2025-05-27 | 10.64 | $11.13 | 74844 |
| 2025-05-23 | 10.43 | $11.24 | 44347 |
| 2025-05-22 | 10.13 | $10.65 | 25823 |
| 2025-05-21 | 9.95 | $10.80 | 70500 |
| 2025-05-20 | 9.69 | $10.62 | 59911 |
| 2025-05-19 | 9.42 | $9.52 | 22571 |
| 2025-05-16 | 9.44 | $9.66 | 38700 |
| 2025-05-15 | 9.43 | $9.65 | 60500 |
| 2025-05-14 | 9.42 | $9.28 | 61417 |
| 2025-05-13 | 9.53 | $9.14 | 96270 |
| 2025-05-12 | 9.70 | $9.40 | 40800 |
| 2025-05-09 | 9.84 | $10.12 | 39323 |
| 2025-05-08 | 9.77 | $9.64 | 48912 |
| 2025-05-07 | 9.85 | $9.87 | 65800 |
| 2025-05-06 | 9.86 | $10.37 | 67453 |
| 2025-05-05 | 9.72 | $9.91 | 74715 |
| 2025-05-02 | 9.69 | $9.44 | 55837 |
| 2025-05-01 | 9.81 | $9.49 | 56628 |
| 2025-04-30 | 9.94 | $9.13 | 38800 |
| 2025-04-29 | 10.20 | $9.44 | 74397 |
| 2025-04-28 | 10.42 | $9.61 | 113265 |
| 2025-04-25 | 10.62 | $9.84 | 81900 |
| 2025-04-24 | 10.79 | $10.50 | 138235 |
| 2025-04-23 | 10.78 | $10.45 | 209800 |
| 2025-04-22 | 10.77 | $10.38 | 95904 |
| 2025-04-21 | 10.78 | $10.75 | 84400 |
| 2025-04-17 | 10.65 | $10.67 | 183300 |
| 2025-04-16 | 10.50 | $11.37 | 142414 |
| 2025-04-15 | 10.10 | $10.80 | 102146 |
| 2025-04-14 | 9.77 | $10.30 | 151023 |
| 2025-04-11 | 9.52 | $10.30 | 118633 |
| 2025-04-10 | 9.22 | $9.51 | 112637 |
| 2025-04-09 | 9.09 | $9.22 | 95200 |
| 2025-04-08 | 9.01 | $8.67 | 71833 |
| 2025-04-07 | 9.10 | $8.33 | 93300 |
| 2025-04-04 | 9.30 | $8.45 | 249300 |
| 2025-04-03 | 9.49 | $9.44 | 155500 |
| 2025-04-02 | 9.41 | $9.08 | 83100 |
| 2025-04-01 | 9.42 | $8.70 | 85400 |
| 2025-03-31 | 9.53 | $8.69 | 81038 |
| 2025-03-28 | 9.66 | $8.52 | 98039 |
| 2025-03-27 | 9.86 | $8.69 | 98726 |
| 2025-03-26 | 10.03 | $8.66 | 219906 |
| 2025-03-25 | 10.23 | $9.90 | 133990 |
| 2025-03-24 | 10.06 | $10.37 | 182924 |
| 2025-03-21 | 9.69 | $10.32 | 110510 |
| 2025-03-20 | 9.23 | $9.83 | 194900 |
| 2025-03-19 | 8.81 | $9.69 | 183639 |
| 2025-03-18 | 8.32 | $9.18 | 197847 |
| 2025-03-17 | 7.87 | $8.53 | 136346 |
| 2025-03-14 | 7.52 | $8.47 | 146330 |
| 2025-03-13 | 7.11 | $7.81 | 65800 |
| 2025-03-12 | 6.80 | $6.91 | 26100 |
| 2025-03-11 | 6.71 | $6.96 | 14511 |
| 2025-03-10 | 6.58 | $6.49 | 22500 |
| 2025-03-07 | 6.56 | $6.66 | 12300 |
| 2025-03-06 | 6.48 | $6.73 | 17444 |
| 2025-03-05 | 6.35 | $6.46 | 18800 |
| 2025-03-04 | 6.28 | $6.11 | 40000 |
| 2025-03-03 | 6.30 | $5.96 | 19823 |
| 2025-02-28 | 6.36 | $6.09 | 42800 |
| 2025-02-27 | 6.40 | $6.19 | 15600 |
| 2025-02-26 | 6.40 | $6.43 | 51100 |
| 2025-02-25 | 6.32 | $6.47 | 66847 |
| 2025-02-24 | 6.21 | $5.98 | 13700 |
| 2025-02-21 | 6.22 | $6.02 | 10300 |
| 2025-02-20 | 6.22 | $5.96 | 13000 |
| 2025-02-19 | 6.23 | $6.07 | 15515 |
| 2025-02-18 | 6.19 | $6.03 | 6700 |
| 2025-02-14 | 6.16 | $5.93 | 17484 |
| 2025-02-13 | 6.14 | $6.11 | 28103 |
| 2025-02-12 | 6.06 | $5.89 | 23003 |
| 2025-02-11 | 6.01 | $6.24 | 21400 |
| 2025-02-10 | 5.84 | $5.99 | 32700 |
| 2025-02-07 | 5.71 | $5.84 | 19249 |
| 2025-02-06 | 5.58 | $5.63 | 30036 |
| 2025-02-05 | 5.49 | $5.70 | 30500 |
| 2025-02-04 | 5.35 | $5.44 | 7910 |
| 2025-02-03 | 5.26 | $5.20 | 23620 |
| 2025-01-31 | 5.21 | $5.26 | 24000 |
| 2025-01-30 | 5.14 | $5.11 | 6804 |
| 2025-01-29 | 5.09 | $4.98 | 3168 |
| 2025-01-28 | 5.06 | $5.01 | 4600 |
| 2025-01-27 | 5.02 | $5.04 | 33100 |
| 2025-01-24 | 4.95 | $5.09 | 12600 |
| 2025-01-23 | 4.85 | $4.96 | 9926 |
| 2025-01-22 | 4.75 | $4.78 | 12939 |
| 2025-01-21 | 4.70 | $4.85 | 16900 |
| 2025-01-17 | 4.60 | $4.53 | 8300 |
| 2025-01-16 | 4.58 | $4.61 | 12017 |
| 2025-01-15 | 4.53 | $4.45 | 4300 |
| 2025-01-14 | 4.51 | $4.43 | 11100 |
| 2025-01-13 | 4.49 | $4.41 | 6821 |
| 2025-01-10 | 4.47 | $4.50 | 27748 |
| 2025-01-08 | 4.42 | $4.40 | 6439 |
| 2025-01-07 | 4.38 | $4.49 | 13410 |
| 2025-01-06 | 4.30 | $4.28 | 11200 |
| 2025-01-03 | 4.27 | $4.21 | 4500 |
| 2025-01-02 | 4.24 | $4.29 | 5600 |
| 2024-12-31 | 4.19 | $4.16 | 4118 |
| 2024-12-30 | 4.16 | $4.10 | 6103 |
| 2024-12-27 | 4.14 | $4.10 | 3202 |
| 2024-12-26 | 4.11 | $4.14 | 4300 |
| 2024-12-24 | 4.06 | $4.10 | 200 |
| 2024-12-23 | 4.01 | $4.14 | 4907 |
| 2024-12-20 | 3.94 | $4.12 | 10020 |
| 2024-12-19 | 3.85 | $3.89 | 17007 |
| 2024-12-18 | 3.81 | $3.78 | 20973 |
| 2024-12-17 | 3.80 | $4.02 | 49301 |
| 2024-12-16 | 3.71 | $3.80 | 23224 |
| 2024-12-13 | 3.67 | $3.79 | 19311 |
| 2024-12-12 | 3.62 | $3.80 | 2100 |
| 2024-12-11 | 3.56 | $3.79 | 4244 |
| 2024-12-10 | 3.49 | $3.57 | 9200 |
| 2024-12-09 | 3.47 | $3.43 | 43309 |
| 2024-12-06 | 3.49 | $3.43 | 5300 |
| 2024-12-05 | 3.52 | $3.50 | 4800 |
| 2024-12-04 | 3.53 | $3.64 | 14700 |
| 2024-12-03 | 3.51 | $3.60 | 4000 |
| 2024-12-02 | 3.49 | $3.55 | 1919 |
| 2024-11-29 | 3.48 | $3.53 | 4505 |
| 2024-11-27 | 3.47 | $3.52 | 9826 |
| 2024-11-26 | 3.47 | $3.62 | 15247 |
| 2024-11-25 | 3.44 | $3.41 | 11335 |
| 2024-11-22 | 3.46 | $3.45 | 6230 |
| 2024-11-21 | 3.48 | $3.45 | 804 |
| 2024-11-20 | 3.51 | $3.50 | 629 |
| 2024-11-19 | 3.53 | $3.48 | 4500 |
| 2024-11-18 | 3.55 | $3.41 | 17620 |
| 2024-11-15 | 3.61 | $3.48 | 23807 |
| 2024-11-14 | 3.65 | $3.46 | 5800 |
| 2024-11-13 | 3.71 | $3.46 | 17916 |
| 2024-11-12 | 3.79 | $3.62 | 7344 |
| 2024-11-11 | 3.83 | $3.75 | 2300 |
| 2024-11-08 | 3.83 | $3.74 | 9300 |
| 2024-11-07 | 3.83 | $3.82 | 5700 |
| 2024-11-06 | 3.81 | $3.75 | 5221 |
| 2024-11-05 | 3.80 | $3.76 | 6600 |
| 2024-11-04 | 3.79 | $3.74 | 3300 |
| 2024-11-01 | 3.78 | $3.82 | 2136 |
| 2024-10-31 | 3.74 | $3.66 | 17400 |
| 2024-10-30 | 3.73 | $3.71 | 14216 |
| 2024-10-29 | 3.71 | $3.77 | 2536 |
| 2024-10-28 | 3.66 | $3.63 | 17500 |
| 2024-10-25 | 3.64 | $3.60 | 25849 |
| 2024-10-24 | 3.63 | $3.86 | 5000 |
| 2024-10-23 | 3.53 | $3.80 | 30547 |
| 2024-10-22 | 3.43 | $3.59 | 3242 |
| 2024-10-21 | 3.37 | $3.60 | 14441 |
| 2024-10-18 | 3.29 | $3.40 | 700 |
| 2024-10-17 | 3.26 | $3.26 | 2730 |
| 2024-10-16 | 3.26 | $3.41 | 444 |
| 2024-10-15 | 3.22 | $3.25 | 9400 |
| 2024-10-14 | 3.23 | $3.36 | 2812 |
| 2024-10-11 | 3.19 | $3.19 | 900 |
| 2024-10-10 | 3.21 | $3.15 | 8900 |
| 2024-10-09 | 3.24 | $3.24 | 14109 |
| 2024-10-08 | 3.25 | $3.35 | 2606 |
| 2024-10-07 | 3.24 | $3.20 | 730 |
| 2024-10-04 | 3.26 | $3.20 | 625 |
| 2024-10-03 | 3.29 | $3.15 | 4300 |
| 2024-10-02 | 3.34 | $3.31 | 4308 |
| 2024-10-01 | 3.35 | $3.37 | 2548 |
| 2024-09-30 | 3.35 | $3.20 | 4500 |
| 2024-09-27 | 3.40 | $3.25 | 3842 |
| 2024-09-26 | 3.44 | $3.31 | 2800 |
| 2024-09-25 | 3.47 | $3.40 | 2900 |
| 2024-09-24 | 3.48 | $3.42 | 7129 |
| 2024-09-23 | 3.48 | $3.42 | 2703 |
| 2024-09-20 | 3.48 | $3.39 | 7026 |
| 2024-09-19 | 3.49 | $3.47 | 2300 |
| 2024-09-18 | 3.47 | $3.44 | 10713 |
| 2024-09-17 | 3.46 | $3.45 | 11909 |
| 2024-09-16 | 3.43 | $3.60 | 10900 |
| 2024-09-13 | 3.36 | $3.48 | 3400 |
| 2024-09-12 | 3.30 | $3.34 | 6100 |
| 2024-09-11 | 3.28 | $3.22 | 34428 |
| 2024-09-10 | 3.28 | $3.10 | 13127 |
| 2024-09-09 | 3.32 | $3.13 | 3900 |
| 2024-09-06 | 3.36 | $3.26 | 1301 |
| 2024-09-05 | 3.37 | $3.31 | 2325 |
| 2024-09-04 | 3.36 | $3.19 | 838 |
| 2024-09-03 | 3.38 | $3.17 | 10900 |
| 2024-08-30 | 3.42 | $3.43 | — |
| 2024-08-29 | 3.37 | $3.43 | 1825 |
| 2024-08-28 | 3.31 | $3.24 | 614 |
| 2024-08-27 | 3.29 | $3.27 | 5039 |
| 2024-08-26 | 3.26 | $3.24 | 4237 |
| 2024-08-23 | 3.23 | $3.29 | 1100 |
| 2024-08-22 | 3.17 | $3.03 | 2106 |
| 2024-08-21 | 3.18 | $3.21 | 3140 |
| 2024-08-20 | 3.13 | $3.15 | 11299 |
| 2024-08-19 | 3.09 | $3.23 | 1614 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
41.96
2026-07-17
Close Price
$12.11
Vol: 39114
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
36.03
Average
55.66
Maximum
85.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.96 | $12.11 | 39114 |
| 2026-07-16 | 39.97 | $11.74 | 38800 |
| 2026-07-15 | 42.04 | $12.30 | 45330 |
| 2026-07-14 | 44.75 | $12.99 | 30949 |
| 2026-07-13 | 41.81 | $12.42 | 56000 |
| 2026-07-10 | 43.11 | $12.76 | 74700 |
| 2026-07-09 | 43.41 | $12.84 | 177225 |
| 2026-07-08 | 38.44 | $11.87 | 75700 |
| 2026-07-07 | 40.91 | $12.57 | 70903 |
| 2026-07-06 | 44.97 | $13.61 | 95145 |
| 2026-07-02 | 42.63 | $13.16 | 93523 |
| 2026-07-01 | 38.42 | $12.40 | 44623 |
| 2026-06-30 | 37.56 | $12.25 | 64100 |
| 2026-06-29 | 38.51 | $12.53 | 83892 |
| 2026-06-26 | 40.10 | $12.99 | 34500 |
| 2026-06-25 | 38.04 | $12.60 | 75700 |
| 2026-06-24 | 37.52 | $12.50 | 60953 |
| 2026-06-23 | 39.21 | $13.04 | 44046 |
| 2026-06-22 | 41.78 | $13.81 | 113100 |
| 2026-06-18 | 41.81 | $13.82 | 62115 |
| 2026-06-17 | 43.75 | $14.40 | 55300 |
| 2026-06-16 | 46.00 | $15.04 | 47700 |
| 2026-06-15 | 46.92 | $15.30 | 56320 |
| 2026-06-12 | 41.68 | $14.08 | 55921 |
| 2026-06-11 | 39.25 | $13.56 | 33339 |
| 2026-06-10 | 36.03 | $12.90 | 75247 |
| 2026-06-09 | 38.94 | $13.88 | 63700 |
| 2026-06-08 | 40.46 | $14.36 | 35033 |
| 2026-06-05 | 38.61 | $13.97 | 100820 |
| 2026-06-04 | 44.58 | $15.74 | 52343 |
| 2026-06-03 | 45.64 | $16.02 | 55945 |
| 2026-06-02 | 48.57 | $16.77 | 47766 |
| 2026-06-01 | 43.40 | $15.65 | 91700 |
| 2026-05-29 | 45.87 | $16.28 | 90930 |
| 2026-05-28 | 40.47 | $15.22 | 92636 |
| 2026-05-27 | 40.20 | $15.17 | 59195 |
| 2026-05-26 | 45.08 | $16.44 | 46865 |
| 2026-05-22 | 41.07 | $15.69 | 29646 |
| 2026-05-21 | 41.01 | $15.68 | 41800 |
| 2026-05-20 | 43.79 | $16.40 | 62800 |
| 2026-05-19 | 40.09 | $15.71 | 95326 |
| 2026-05-18 | 40.95 | $15.94 | 41433 |
| 2026-05-15 | 42.09 | $16.25 | 95700 |
| 2026-05-14 | 47.06 | $17.48 | 71847 |
| 2026-05-13 | 49.73 | $18.07 | 58100 |
| 2026-05-12 | 49.64 | $18.05 | 47080 |
| 2026-05-11 | 46.91 | $17.46 | 52352 |
| 2026-05-08 | 50.48 | $18.27 | 35044 |
| 2026-05-07 | 47.93 | $17.72 | 34624 |
| 2026-05-06 | 49.38 | $18.05 | 55351 |
| 2026-05-05 | 42.63 | $16.70 | 46635 |
| 2026-05-04 | 45.44 | $17.36 | 63104 |
| 2026-05-01 | 49.18 | $18.16 | 44718 |
| 2026-04-30 | 49.08 | $18.14 | 69306 |
| 2026-04-29 | 49.59 | $18.25 | 65900 |
| 2026-04-28 | 52.89 | $18.95 | 38700 |
| 2026-04-27 | 57.41 | $19.82 | 43500 |
| 2026-04-24 | 58.22 | $19.97 | 52700 |
| 2026-04-23 | 60.56 | $20.40 | 78000 |
| 2026-04-22 | 62.16 | $20.69 | 60402 |
| 2026-04-21 | 60.73 | $20.27 | 86800 |
| 2026-04-20 | 63.56 | $20.79 | 64597 |
| 2026-04-17 | 62.31 | $20.40 | 60700 |
| 2026-04-16 | 59.03 | $19.44 | 51900 |
| 2026-04-15 | 58.60 | $19.32 | 64212 |
| 2026-04-14 | 59.44 | $19.49 | 46700 |
| 2026-04-13 | 57.11 | $18.81 | 38313 |
| 2026-04-10 | 57.57 | $18.91 | 48818 |
| 2026-04-09 | 56.68 | $18.64 | 46100 |
| 2026-04-08 | 57.19 | $18.76 | 75618 |
| 2026-04-07 | 55.54 | $18.24 | 65848 |
| 2026-04-06 | 56.58 | $18.50 | 56632 |
| 2026-04-02 | 55.79 | $18.24 | 44008 |
| 2026-04-01 | 56.61 | $18.46 | 104600 |
| 2026-03-31 | 54.14 | $17.61 | 94244 |
| 2026-03-30 | 49.12 | $16.06 | 107900 |
| 2026-03-27 | 45.43 | $15.05 | 59600 |
| 2026-03-26 | 41.89 | $14.16 | 49204 |
| 2026-03-25 | 43.27 | $14.62 | 70100 |
| 2026-03-24 | 41.48 | $14.17 | 50900 |
| 2026-03-23 | 42.36 | $14.48 | 375619 |
| 2026-03-20 | 40.40 | $13.97 | 85710 |
| 2026-03-19 | 43.42 | $15.07 | 161800 |
| 2026-03-18 | 47.98 | $16.54 | 89915 |
| 2026-03-17 | 48.31 | $16.64 | 63607 |
| 2026-03-16 | 49.27 | $16.94 | 212345 |
| 2026-03-13 | 43.35 | $15.28 | 78900 |
| 2026-03-12 | 47.37 | $16.55 | 45200 |
| 2026-03-11 | 50.90 | $17.55 | 48280 |
| 2026-03-10 | 53.35 | $18.20 | 40511 |
| 2026-03-09 | 49.74 | $17.18 | 77400 |
| 2026-03-06 | 49.99 | $17.25 | 38800 |
| 2026-03-05 | 50.83 | $17.49 | 75834 |
| 2026-03-04 | 56.54 | $19.01 | 84000 |
| 2026-03-03 | 56.14 | $18.88 | 75000 |
| 2026-03-02 | 62.22 | $20.33 | 83700 |
| 2026-02-27 | 64.18 | $20.76 | 80400 |
| 2026-02-26 | 62.78 | $20.22 | 63100 |
| 2026-02-25 | 62.42 | $20.08 | 43533 |
| 2026-02-24 | 62.20 | $19.99 | 113558 |
| 2026-02-23 | 56.41 | $17.88 | 36700 |
| 2026-02-20 | 54.99 | $17.42 | 41200 |
| 2026-02-19 | 52.59 | $16.67 | 31900 |
| 2026-02-18 | 50.69 | $16.10 | 40901 |
| 2026-02-17 | 49.44 | $15.73 | 51500 |
| 2026-02-13 | 52.95 | $16.75 | 37441 |
| 2026-02-12 | 51.74 | $16.37 | 47400 |
| 2026-02-11 | 57.69 | $17.97 | 70300 |
| 2026-02-10 | 57.31 | $17.84 | 37200 |
| 2026-02-09 | 59.70 | $18.45 | 71400 |
| 2026-02-06 | 53.10 | $16.28 | 54200 |
| 2026-02-05 | 50.88 | $15.65 | 57300 |
| 2026-02-04 | 57.48 | $17.26 | 101300 |
| 2026-02-03 | 62.25 | $18.26 | 62800 |
| 2026-02-02 | 56.37 | $16.55 | 61103 |
| 2026-01-30 | 55.68 | $16.37 | 127532 |
| 2026-01-29 | 69.40 | $18.74 | 71120 |
| 2026-01-28 | 77.61 | $19.81 | 118346 |
| 2026-01-27 | 75.13 | $18.86 | 132331 |
| 2026-01-26 | 67.69 | $16.78 | 107900 |
| 2026-01-23 | 67.01 | $16.63 | 55200 |
| 2026-01-22 | 64.31 | $16.06 | 81400 |
| 2026-01-21 | 63.52 | $15.90 | 96100 |
| 2026-01-20 | 62.32 | $15.66 | 56934 |
| 2026-01-16 | 59.02 | $15.04 | 34379 |
| 2026-01-15 | 61.84 | $15.38 | 53000 |
| 2026-01-14 | 67.42 | $16.00 | 44100 |
| 2026-01-13 | 66.83 | $15.87 | 50136 |
| 2026-01-12 | 63.72 | $15.23 | 87600 |
| 2026-01-09 | 59.12 | $14.42 | 21022 |
| 2026-01-08 | 60.38 | $14.56 | 18700 |
| 2026-01-07 | 61.71 | $14.71 | 70100 |
| 2026-01-06 | 59.98 | $14.40 | 45625 |
| 2026-01-05 | 60.31 | $14.44 | 68200 |
| 2026-01-02 | 57.30 | $13.91 | 53900 |
| 2025-12-31 | 63.14 | $14.59 | 45308 |
| 2025-12-30 | 67.15 | $15.01 | 63007 |
| 2025-12-29 | 65.87 | $14.75 | 74148 |
| 2025-12-26 | 73.13 | $15.45 | 16548 |
| 2025-12-24 | 72.13 | $15.21 | 10815 |
| 2025-12-23 | 71.54 | $15.07 | 46605 |
| 2025-12-22 | 72.26 | $15.14 | 79800 |
| 2025-12-19 | 66.86 | $13.95 | 28731 |
| 2025-12-18 | 64.42 | $13.51 | 62000 |
| 2025-12-17 | 66.42 | $13.70 | 92700 |
| 2025-12-16 | 62.32 | $13.00 | 24400 |
| 2025-12-15 | 60.42 | $12.71 | 75607 |
| 2025-12-12 | 60.92 | $12.76 | 86424 |
| 2025-12-11 | 58.55 | $12.40 | 53717 |
| 2025-12-10 | 54.40 | $11.83 | 113613 |
| 2025-12-09 | 49.24 | $11.22 | 32800 |
| 2025-12-08 | 50.39 | $11.35 | 32200 |
| 2025-12-05 | 50.48 | $11.36 | 31000 |
| 2025-12-04 | 51.23 | $11.45 | 22900 |
| 2025-12-03 | 51.16 | $11.44 | 184400 |
| 2025-12-02 | 49.80 | $11.26 | 38149 |
| 2025-12-01 | 49.13 | $11.17 | 48800 |
| 2025-11-28 | 51.68 | $11.52 | 44524 |
| 2025-11-26 | 48.41 | $11.07 | 36232 |
| 2025-11-25 | 48.04 | $11.02 | 20107 |
| 2025-11-24 | 44.56 | $10.56 | 56500 |
| 2025-11-21 | 39.99 | $10.01 | 83300 |
| 2025-11-20 | 38.50 | $9.84 | 53600 |
| 2025-11-19 | 42.64 | $10.54 | 51800 |
| 2025-11-18 | 41.00 | $10.35 | 40637 |
| 2025-11-17 | 40.49 | $10.29 | 77811 |
| 2025-11-14 | 42.52 | $10.64 | 59700 |
| 2025-11-13 | 39.47 | $10.27 | 28909 |
| 2025-11-12 | 43.50 | $10.95 | 40100 |
| 2025-11-11 | 41.59 | $10.72 | 53047 |
| 2025-11-10 | 42.54 | $10.88 | 88000 |
| 2025-11-07 | 39.67 | $10.53 | 42700 |
| 2025-11-06 | 38.84 | $10.43 | 37204 |
| 2025-11-05 | 41.73 | $10.96 | 77802 |
| 2025-11-04 | 40.94 | $10.86 | 57100 |
| 2025-11-03 | 46.77 | $11.83 | 71041 |
| 2025-10-31 | 43.04 | $11.36 | 160018 |
| 2025-10-30 | 44.49 | $11.59 | 47947 |
| 2025-10-29 | 43.47 | $11.46 | 98051 |
| 2025-10-28 | 40.83 | $11.13 | 71100 |
| 2025-10-27 | 41.05 | $11.17 | 44112 |
| 2025-10-24 | 44.53 | $11.78 | 51522 |
| 2025-10-23 | 45.37 | $11.92 | 82900 |
| 2025-10-22 | 40.17 | $11.24 | 87600 |
| 2025-10-21 | 36.99 | $10.86 | 91443 |
| 2025-10-20 | 41.77 | $11.72 | 45830 |
| 2025-10-17 | 40.93 | $11.62 | 85829 |
| 2025-10-16 | 49.25 | $12.85 | 165130 |
| 2025-10-15 | 53.17 | $13.32 | 56600 |
| 2025-10-14 | 54.40 | $13.46 | 55300 |
| 2025-10-13 | 56.62 | $13.71 | 40100 |
| 2025-10-10 | 53.75 | $13.31 | 35882 |
| 2025-10-09 | 51.47 | $13.01 | 39042 |
| 2025-10-08 | 55.37 | $13.46 | 35316 |
| 2025-10-07 | 54.27 | $13.31 | 35000 |
| 2025-10-06 | 53.77 | $13.24 | 192700 |
| 2025-10-03 | 54.01 | $13.27 | 81500 |
| 2025-10-02 | 53.88 | $13.25 | 204497 |
| 2025-10-01 | 67.65 | $14.75 | 62100 |
| 2025-09-30 | 66.00 | $14.45 | 28500 |
| 2025-09-29 | 65.95 | $14.44 | 59635 |
| 2025-09-26 | 64.47 | $14.17 | 40804 |
| 2025-09-25 | 60.96 | $13.58 | 28800 |
| 2025-09-24 | 59.47 | $13.35 | 35735 |
| 2025-09-23 | 59.66 | $13.37 | 46926 |
| 2025-09-22 | 60.66 | $13.48 | 77223 |
| 2025-09-19 | 60.08 | $13.38 | 69600 |
| 2025-09-18 | 55.84 | $12.69 | 42636 |
| 2025-09-17 | 56.50 | $12.77 | 55167 |
| 2025-09-16 | 59.43 | $13.12 | 59720 |
| 2025-09-15 | 62.69 | $13.49 | 55941 |
| 2025-09-12 | 65.46 | $13.79 | 32023 |
| 2025-09-11 | 64.62 | $13.62 | 79400 |
| 2025-09-10 | 64.88 | $13.65 | 49100 |
| 2025-09-09 | 62.65 | $13.19 | 85449 |
| 2025-09-08 | 66.86 | $13.67 | 99700 |
| 2025-09-05 | 69.93 | $14.00 | 104200 |
| 2025-09-04 | 66.77 | $13.28 | 50010 |
| 2025-09-03 | 74.06 | $13.99 | 130931 |
| 2025-09-02 | 72.91 | $13.70 | 89600 |
| 2025-08-29 | 70.23 | $13.08 | 34400 |
| 2025-08-28 | 69.64 | $12.95 | 61135 |
| 2025-08-27 | 66.05 | $12.23 | 66600 |
| 2025-08-26 | 67.53 | $12.37 | 112334 |
| 2025-08-25 | 60.98 | $11.26 | 48852 |
| 2025-08-22 | 58.00 | $10.85 | 39903 |
| 2025-08-21 | 55.74 | $10.56 | 54544 |
| 2025-08-20 | 56.14 | $10.60 | 81300 |
| 2025-08-19 | 52.09 | $10.10 | 25221 |
| 2025-08-18 | 57.09 | $10.60 | 65605 |
| 2025-08-15 | 51.71 | $9.99 | 53300 |
| 2025-08-14 | 49.13 | $9.73 | 47500 |
| 2025-08-13 | 48.12 | $9.63 | 42707 |
| 2025-08-12 | 47.42 | $9.56 | 68200 |
| 2025-08-11 | 46.94 | $9.51 | 24100 |
| 2025-08-08 | 47.10 | $9.53 | 102836 |
| 2025-08-07 | 49.15 | $9.78 | 94900 |
| 2025-08-06 | 51.44 | $10.05 | 826100 |
| 2025-08-05 | 45.84 | $9.42 | 29200 |
| 2025-08-04 | 48.90 | $9.78 | 25700 |
| 2025-08-01 | 43.41 | $9.23 | 31714 |
| 2025-07-31 | 41.23 | $9.03 | 36400 |
| 2025-07-30 | 40.80 | $8.99 | 79910 |
| 2025-07-29 | 42.67 | $9.24 | 29378 |
| 2025-07-28 | 40.06 | $8.99 | 66400 |
| 2025-07-25 | 42.88 | $9.37 | 65025 |
| 2025-07-24 | 43.03 | $9.39 | 58017 |
| 2025-07-23 | 44.14 | $9.54 | 62032 |
| 2025-07-22 | 46.65 | $9.87 | 27719 |
| 2025-07-21 | 47.91 | $10.03 | 65678 |
| 2025-07-18 | 44.35 | $9.63 | 41919 |
| 2025-07-17 | 44.64 | $9.67 | 73300 |
| 2025-07-16 | 45.70 | $9.82 | 71333 |
| 2025-07-15 | 46.33 | $9.91 | 42200 |
| 2025-07-14 | 48.59 | $10.23 | 97900 |
| 2025-07-11 | 45.01 | $9.78 | 147033 |
| 2025-07-10 | 46.94 | $10.06 | 78000 |
| 2025-07-09 | 48.72 | $10.31 | 49259 |
| 2025-07-08 | 50.31 | $10.53 | 141500 |
| 2025-07-07 | 58.59 | $11.53 | 97938 |
| 2025-07-03 | 62.08 | $11.89 | 30849 |
| 2025-07-02 | 60.72 | $11.67 | 54600 |
| 2025-07-01 | 57.14 | $11.13 | 67100 |
| 2025-06-30 | 55.79 | $10.94 | 54816 |
| 2025-06-27 | 52.51 | $10.50 | 41500 |
| 2025-06-26 | 56.20 | $10.91 | 60300 |
| 2025-06-25 | 52.65 | $10.45 | 127835 |
| 2025-06-24 | 44.02 | $9.53 | 41608 |
| 2025-06-23 | 47.80 | $9.95 | 49228 |
| 2025-06-20 | 45.25 | $9.71 | 47021 |
| 2025-06-18 | 45.34 | $9.72 | 44274 |
| 2025-06-17 | 46.27 | $9.83 | 37504 |
| 2025-06-16 | 49.26 | $10.17 | 39148 |
| 2025-06-13 | 48.90 | $10.13 | 48925 |
| 2025-06-12 | 50.37 | $10.30 | 49643 |
| 2025-06-11 | 48.37 | $10.07 | 120530 |
| 2025-06-10 | 49.19 | $10.17 | 105823 |
| 2025-06-09 | 55.36 | $10.86 | 72000 |
| 2025-06-06 | 57.85 | $11.11 | 102848 |
| 2025-06-05 | 61.88 | $11.49 | 24585 |
| 2025-06-04 | 63.32 | $11.62 | 38530 |
| 2025-06-03 | 63.13 | $11.59 | 42900 |
| 2025-06-02 | 60.58 | $11.19 | 60000 |
| 2025-05-30 | 59.72 | $11.06 | 163421 |
| 2025-05-29 | 61.89 | $11.28 | 39900 |
| 2025-05-28 | 62.58 | $11.35 | 62200 |
| 2025-05-27 | 61.29 | $11.13 | 74844 |
| 2025-05-23 | 62.31 | $11.24 | 44347 |
| 2025-05-22 | 58.84 | $10.65 | 25823 |
| 2025-05-21 | 60.17 | $10.80 | 70500 |
| 2025-05-20 | 59.11 | $10.62 | 59911 |
| 2025-05-19 | 51.63 | $9.52 | 22571 |
| 2025-05-16 | 52.80 | $9.66 | 38700 |
| 2025-05-15 | 52.73 | $9.65 | 60500 |
| 2025-05-14 | 50.03 | $9.28 | 61417 |
| 2025-05-13 | 48.98 | $9.14 | 96270 |
| 2025-05-12 | 50.86 | $9.40 | 40800 |
| 2025-05-09 | 56.58 | $10.12 | 39323 |
| 2025-05-08 | 53.25 | $9.64 | 48912 |
| 2025-05-07 | 55.18 | $9.87 | 65800 |
| 2025-05-06 | 59.63 | $10.37 | 67453 |
| 2025-05-05 | 56.57 | $9.91 | 74715 |
| 2025-05-02 | 53.11 | $9.44 | 55837 |
| 2025-05-01 | 53.54 | $9.49 | 56628 |
| 2025-04-30 | 50.82 | $9.13 | 38800 |
| 2025-04-29 | 53.38 | $9.44 | 74397 |
| 2025-04-28 | 54.82 | $9.61 | 113265 |
| 2025-04-25 | 56.79 | $9.84 | 81900 |
| 2025-04-24 | 62.94 | $10.50 | 138235 |
| 2025-04-23 | 62.65 | $10.45 | 209800 |
| 2025-04-22 | 62.26 | $10.38 | 95904 |
| 2025-04-21 | 65.75 | $10.75 | 84400 |
| 2025-04-17 | 65.35 | $10.67 | 183300 |
| 2025-04-16 | 72.36 | $11.37 | 142414 |
| 2025-04-15 | 69.86 | $10.80 | 102146 |
| 2025-04-14 | 67.40 | $10.30 | 151023 |
| 2025-04-11 | 67.40 | $10.30 | 118633 |
| 2025-04-10 | 63.11 | $9.51 | 112637 |
| 2025-04-09 | 61.34 | $9.22 | 95200 |
| 2025-04-08 | 57.67 | $8.67 | 71833 |
| 2025-04-07 | 55.17 | $8.33 | 93300 |
| 2025-04-04 | 56.29 | $8.45 | 249300 |
| 2025-04-03 | 66.86 | $9.44 | 155500 |
| 2025-04-02 | 64.56 | $9.08 | 83100 |
| 2025-04-01 | 61.91 | $8.70 | 85400 |
| 2025-03-31 | 61.84 | $8.69 | 81038 |
| 2025-03-28 | 60.65 | $8.52 | 98039 |
| 2025-03-27 | 62.50 | $8.69 | 98726 |
| 2025-03-26 | 62.31 | $8.66 | 219906 |
| 2025-03-25 | 78.08 | $9.90 | 133990 |
| 2025-03-24 | 85.92 | $10.37 | 182924 |
| 2025-03-21 | 85.78 | $10.32 | 110510 |
| 2025-03-20 | 84.28 | $9.83 | 194900 |
| 2025-03-19 | 83.81 | $9.69 | 183639 |
| 2025-03-18 | 81.97 | $9.18 | 197847 |
| 2025-03-17 | 79.10 | $8.53 | 136346 |
| 2025-03-14 | 78.81 | $8.47 | 146330 |
| 2025-03-13 | 75.12 | $7.81 | 65800 |
| 2025-03-12 | 67.89 | $6.91 | 26100 |
| 2025-03-11 | 68.94 | $6.96 | 14511 |
| 2025-03-10 | 63.92 | $6.49 | 22500 |
| 2025-03-07 | 67.68 | $6.66 | 12300 |
| 2025-03-06 | 69.28 | $6.73 | 17444 |
| 2025-03-05 | 66.38 | $6.46 | 18800 |
| 2025-03-04 | 61.95 | $6.11 | 40000 |
| 2025-03-03 | 59.80 | $5.96 | 19823 |
| 2025-02-28 | 62.72 | $6.09 | 42800 |
| 2025-02-27 | 65.05 | $6.19 | 15600 |
| 2025-02-26 | 71.05 | $6.43 | 51100 |
| 2025-02-25 | 72.10 | $6.47 | 66847 |
| 2025-02-24 | 66.28 | $5.98 | 13700 |
| 2025-02-21 | 67.37 | $6.02 | 10300 |
| 2025-02-20 | 66.59 | $5.96 | 13000 |
| 2025-02-19 | 69.49 | $6.07 | 15515 |
| 2025-02-18 | 69.03 | $6.03 | 6700 |
| 2025-02-14 | 67.86 | $5.93 | 17484 |
| 2025-02-13 | 72.53 | $6.11 | 28103 |
| 2025-02-12 | 70.15 | $5.89 | 23003 |
| 2025-02-11 | 80.75 | $6.24 | 21400 |
| 2025-02-10 | 78.55 | $5.99 | 32700 |
| 2025-02-07 | 77.06 | $5.84 | 19249 |
| 2025-02-06 | 74.71 | $5.63 | 30036 |
| 2025-02-05 | 77.21 | $5.70 | 30500 |
| 2025-02-04 | 74.16 | $5.44 | 7910 |
| 2025-02-03 | 70.73 | $5.20 | 23620 |
| 2025-01-31 | 73.03 | $5.26 | 24000 |
| 2025-01-30 | 70.77 | $5.11 | 6804 |
| 2025-01-29 | 68.60 | $4.98 | 3168 |
| 2025-01-28 | 69.73 | $5.01 | 4600 |
| 2025-01-27 | 70.85 | $5.04 | 33100 |
| 2025-01-24 | 72.68 | $5.09 | 12600 |
| 2025-01-23 | 70.81 | $4.96 | 9926 |
| 2025-01-22 | 67.93 | $4.78 | 12939 |
| 2025-01-21 | 70.50 | $4.85 | 16900 |
| 2025-01-17 | 64.68 | $4.53 | 8300 |
| 2025-01-16 | 67.86 | $4.61 | 12017 |
| 2025-01-15 | 64.55 | $4.45 | 4300 |
| 2025-01-14 | 64.11 | $4.43 | 11100 |
| 2025-01-13 | 63.69 | $4.41 | 6821 |
| 2025-01-10 | 67.10 | $4.50 | 27748 |
| 2025-01-08 | 65.13 | $4.40 | 6439 |
| 2025-01-07 | 68.65 | $4.49 | 13410 |
| 2025-01-06 | 64.38 | $4.28 | 11200 |
| 2025-01-03 | 62.77 | $4.21 | 4500 |
| 2025-01-02 | 66.00 | $4.29 | 5600 |
| 2024-12-31 | 63.07 | $4.16 | 4118 |
| 2024-12-30 | 61.62 | $4.10 | 6103 |
| 2024-12-27 | 61.62 | $4.10 | 3202 |
| 2024-12-26 | 63.11 | $4.14 | 4300 |
| 2024-12-24 | 62.24 | $4.10 | 200 |
| 2024-12-23 | 63.67 | $4.14 | 4907 |
| 2024-12-20 | 63.27 | $4.12 | 10020 |
| 2024-12-19 | 58.25 | $3.89 | 17007 |
| 2024-12-18 | 55.49 | $3.78 | 20973 |
| 2024-12-17 | 64.31 | $4.02 | 49301 |
| 2024-12-16 | 58.57 | $3.80 | 23224 |
| 2024-12-13 | 58.28 | $3.79 | 19311 |
| 2024-12-12 | 58.67 | $3.80 | 2100 |
| 2024-12-11 | 58.41 | $3.79 | 4244 |
| 2024-12-10 | 52.00 | $3.57 | 9200 |
| 2024-12-09 | 47.08 | $3.43 | 43309 |
| 2024-12-06 | 47.08 | $3.43 | 5300 |
| 2024-12-05 | 49.36 | $3.50 | 4800 |
| 2024-12-04 | 54.38 | $3.64 | 14700 |
| 2024-12-03 | 53.09 | $3.60 | 4000 |
| 2024-12-02 | 51.45 | $3.55 | 1919 |
| 2024-11-29 | 50.80 | $3.53 | 4505 |
| 2024-11-27 | 50.48 | $3.52 | 9826 |
| 2024-11-26 | 53.76 | $3.62 | 15247 |
| 2024-11-25 | 46.88 | $3.41 | 11335 |
| 2024-11-22 | 48.18 | $3.45 | 6230 |
| 2024-11-21 | 48.18 | $3.45 | 804 |
| 2024-11-20 | 49.73 | $3.50 | 629 |
| 2024-11-19 | 49.11 | $3.48 | 4500 |
| 2024-11-18 | 46.92 | $3.41 | 17620 |
| 2024-11-15 | 48.92 | $3.48 | 23807 |
| 2024-11-14 | 48.32 | $3.46 | 5800 |
| 2024-11-13 | 48.32 | $3.46 | 17916 |
| 2024-11-12 | 52.78 | $3.62 | 7344 |
| 2024-11-11 | 56.83 | $3.75 | 2300 |
| 2024-11-08 | 56.58 | $3.74 | 9300 |
| 2024-11-07 | 59.12 | $3.82 | 5700 |
| 2024-11-06 | 57.54 | $3.75 | 5221 |
| 2024-11-05 | 57.84 | $3.76 | 6600 |
| 2024-11-04 | 57.41 | $3.74 | 3300 |
| 2024-11-01 | 59.71 | $3.82 | 2136 |
| 2024-10-31 | 56.40 | $3.66 | 17400 |
| 2024-10-30 | 57.81 | $3.71 | 14216 |
| 2024-10-29 | 59.50 | $3.77 | 2536 |
| 2024-10-28 | 56.69 | $3.63 | 17500 |
| 2024-10-25 | 56.06 | $3.60 | 25849 |
| 2024-10-24 | 63.59 | $3.86 | 5000 |
| 2024-10-23 | 62.49 | $3.80 | 30547 |
| 2024-10-22 | 58.28 | $3.59 | 3242 |
| 2024-10-21 | 58.58 | $3.60 | 14441 |
| 2024-10-18 | 54.13 | $3.40 | 700 |
| 2024-10-17 | 50.61 | $3.26 | 2730 |
| 2024-10-16 | 54.90 | $3.41 | 444 |
| 2024-10-15 | 50.66 | $3.25 | 9400 |
| 2024-10-14 | 53.98 | $3.36 | 2812 |
| 2024-10-11 | 49.08 | $3.19 | 900 |
| 2024-10-10 | 47.85 | $3.15 | 8900 |
| 2024-10-09 | 50.47 | $3.24 | 14109 |
| 2024-10-08 | 53.90 | $3.35 | 2606 |
| 2024-10-07 | 49.45 | $3.20 | 730 |
| 2024-10-04 | 49.45 | $3.20 | 625 |
| 2024-10-03 | 47.94 | $3.15 | 4300 |
| 2024-10-02 | 52.74 | $3.31 | 4308 |
| 2024-10-01 | 54.69 | $3.37 | 2548 |
| 2024-09-30 | 49.68 | $3.20 | 4500 |
| 2024-09-27 | 51.26 | $3.25 | 3842 |
| 2024-09-26 | 53.19 | $3.31 | 2800 |
| 2024-09-25 | 56.22 | $3.40 | 2900 |
| 2024-09-24 | 56.90 | $3.42 | 7129 |
| 2024-09-23 | 56.90 | $3.42 | 2703 |
| 2024-09-20 | 56.18 | $3.39 | 7026 |
| 2024-09-19 | 58.66 | $3.47 | 2300 |
| 2024-09-18 | 58.00 | $3.44 | 10713 |
| 2024-09-17 | 58.30 | $3.45 | 11909 |
| 2024-09-16 | 62.86 | $3.60 | 10900 |
| 2024-09-13 | 60.51 | $3.48 | 3400 |
| 2024-09-12 | 57.53 | $3.34 | 6100 |
| 2024-09-11 | 54.76 | $3.22 | 34428 |
| 2024-09-10 | 51.76 | $3.10 | 13127 |
| 2024-09-09 | 52.59 | $3.13 | 3900 |
| 2024-09-06 | 56.29 | $3.26 | 1301 |
| 2024-09-05 | 57.78 | $3.31 | 2325 |
| 2024-09-04 | 55.07 | $3.19 | 838 |
| 2024-09-03 | 54.61 | $3.17 | 10900 |
| 2024-08-30 | 62.53 | $3.43 | — |
| 2024-08-29 | 62.53 | $3.43 | 1825 |
| 2024-08-28 | 58.57 | $3.24 | 614 |
| 2024-08-27 | 59.51 | $3.27 | 5039 |
| 2024-08-26 | 58.88 | $3.24 | 4237 |
| 2024-08-23 | 60.37 | $3.29 | 1100 |
| 2024-08-22 | 54.73 | $3.03 | 2106 |
| 2024-08-21 | 60.38 | $3.21 | 3140 |
| 2024-08-20 | 59.04 | $3.15 | 11299 |
| 2024-08-19 | 61.60 | $3.23 | 1614 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.92
2026-07-17
Close Price
$12.11
Vol: 39114
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.17
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -76.92 | $12.11 | 39114 |
| 2026-07-16 | -92.29 | $11.74 | 38800 |
| 2026-07-15 | -80.85 | $12.30 | 45330 |
| 2026-07-14 | -67.51 | $12.99 | 30949 |
| 2026-07-13 | -79.45 | $12.42 | 56000 |
| 2026-07-10 | -72.33 | $12.76 | 74700 |
| 2026-07-09 | -70.65 | $12.84 | 177225 |
| 2026-07-08 | -90.99 | $11.87 | 75700 |
| 2026-07-07 | -86.46 | $12.57 | 70903 |
| 2026-07-06 | -61.76 | $13.61 | 95145 |
| 2026-07-02 | -73.52 | $13.16 | 93523 |
| 2026-07-01 | -90.87 | $12.40 | 44623 |
| 2026-06-30 | -94.76 | $12.25 | 64100 |
| 2026-06-29 | -88.89 | $12.53 | 83892 |
| 2026-06-26 | -79.25 | $12.99 | 34500 |
| 2026-06-25 | -87.42 | $12.60 | 75700 |
| 2026-06-24 | -89.52 | $12.50 | 60953 |
| 2026-06-23 | -96.38 | $13.04 | 44046 |
| 2026-06-22 | -76.49 | $13.81 | 113100 |
| 2026-06-18 | -76.23 | $13.82 | 62115 |
| 2026-06-17 | -62.41 | $14.40 | 55300 |
| 2026-06-16 | -46.37 | $15.04 | 47700 |
| 2026-06-15 | -40.74 | $15.30 | 56320 |
| 2026-06-12 | -70.86 | $14.08 | 55921 |
| 2026-06-11 | -87.06 | $13.56 | 33339 |
| 2026-06-10 | -100.00 | $12.90 | 75247 |
| 2026-06-09 | -88.19 | $13.88 | 63700 |
| 2026-06-08 | -84.68 | $14.36 | 35033 |
| 2026-06-05 | -96.31 | $13.97 | 100820 |
| 2026-06-04 | -70.14 | $15.74 | 52343 |
| 2026-06-03 | -63.80 | $16.02 | 55945 |
| 2026-06-02 | -46.83 | $16.77 | 47766 |
| 2026-06-01 | -72.17 | $15.65 | 91700 |
| 2026-05-29 | -57.92 | $16.28 | 90930 |
| 2026-05-28 | -81.90 | $15.22 | 92636 |
| 2026-05-27 | -93.38 | $15.17 | 59195 |
| 2026-05-26 | -67.99 | $16.44 | 46865 |
| 2026-05-22 | -85.82 | $15.69 | 29646 |
| 2026-05-21 | -86.51 | $15.68 | 41800 |
| 2026-05-20 | -78.90 | $16.40 | 62800 |
| 2026-05-19 | -88.67 | $15.71 | 95326 |
| 2026-05-18 | -95.87 | $15.94 | 41433 |
| 2026-05-15 | -93.46 | $16.25 | 95700 |
| 2026-05-14 | -80.47 | $17.48 | 71847 |
| 2026-05-13 | -72.90 | $18.07 | 58100 |
| 2026-05-12 | -73.27 | $18.05 | 47080 |
| 2026-05-11 | -84.30 | $17.46 | 52352 |
| 2026-05-08 | -69.16 | $18.27 | 35044 |
| 2026-05-07 | -79.44 | $17.72 | 34624 |
| 2026-05-06 | -73.27 | $18.05 | 55351 |
| 2026-05-05 | -98.50 | $16.70 | 46635 |
| 2026-05-04 | -97.26 | $17.36 | 63104 |
| 2026-05-01 | -94.07 | $18.16 | 44718 |
| 2026-04-30 | -82.90 | $18.14 | 69306 |
| 2026-04-29 | -80.52 | $18.25 | 65900 |
| 2026-04-28 | -51.10 | $18.95 | 38700 |
| 2026-04-27 | -32.93 | $19.82 | 43500 |
| 2026-04-24 | -26.81 | $19.97 | 52700 |
| 2026-04-23 | -19.82 | $20.40 | 78000 |
| 2026-04-22 | -14.21 | $20.69 | 60402 |
| 2026-04-21 | -14.87 | $20.27 | 86800 |
| 2026-04-20 | -7.43 | $20.79 | 64597 |
| 2026-04-17 | -8.88 | $20.40 | 60700 |
| 2026-04-16 | -6.71 | $19.44 | 51900 |
| 2026-04-15 | -5.96 | $19.32 | 64212 |
| 2026-04-14 | -3.29 | $19.49 | 46700 |
| 2026-04-13 | -8.50 | $18.81 | 38313 |
| 2026-04-10 | -6.83 | $18.91 | 48818 |
| 2026-04-09 | -11.33 | $18.64 | 46100 |
| 2026-04-08 | -9.33 | $18.76 | 75618 |
| 2026-04-07 | -15.61 | $18.24 | 65848 |
| 2026-04-06 | -11.15 | $18.50 | 56632 |
| 2026-04-02 | -15.61 | $18.24 | 44008 |
| 2026-04-01 | -11.84 | $18.46 | 104600 |
| 2026-03-31 | -29.21 | $17.61 | 94244 |
| 2026-03-30 | -55.95 | $16.06 | 107900 |
| 2026-03-27 | -78.05 | $15.05 | 59600 |
| 2026-03-26 | -89.34 | $14.16 | 49204 |
| 2026-03-25 | -83.50 | $14.62 | 70100 |
| 2026-03-24 | -89.21 | $14.17 | 50900 |
| 2026-03-23 | -85.28 | $14.48 | 375619 |
| 2026-03-20 | -97.05 | $13.97 | 85710 |
| 2026-03-19 | -87.57 | $15.07 | 161800 |
| 2026-03-18 | -78.58 | $16.54 | 89915 |
| 2026-03-17 | -76.90 | $16.64 | 63607 |
| 2026-03-16 | -71.84 | $16.94 | 212345 |
| 2026-03-13 | -99.83 | $15.28 | 78900 |
| 2026-03-12 | -80.45 | $16.55 | 45200 |
| 2026-03-11 | -63.15 | $17.55 | 48280 |
| 2026-03-10 | -51.90 | $18.20 | 40511 |
| 2026-03-09 | -69.55 | $17.18 | 77400 |
| 2026-03-06 | -68.34 | $17.25 | 38800 |
| 2026-03-05 | -64.19 | $17.49 | 75834 |
| 2026-03-04 | -37.89 | $19.01 | 84000 |
| 2026-03-03 | -40.14 | $18.88 | 75000 |
| 2026-03-02 | -15.05 | $20.33 | 83700 |
| 2026-02-27 | -5.49 | $20.76 | 80400 |
| 2026-02-26 | -17.53 | $20.22 | 63100 |
| 2026-02-25 | -19.93 | $20.08 | 43533 |
| 2026-02-24 | -21.48 | $19.99 | 113558 |
| 2026-02-23 | -57.73 | $17.88 | 36700 |
| 2026-02-20 | -65.64 | $17.42 | 41200 |
| 2026-02-19 | -76.29 | $16.67 | 31900 |
| 2026-02-18 | -85.81 | $16.10 | 40901 |
| 2026-02-17 | -90.33 | $15.73 | 51500 |
| 2026-02-13 | -68.87 | $16.75 | 37441 |
| 2026-02-12 | -74.69 | $16.37 | 47400 |
| 2026-02-11 | -50.15 | $17.97 | 70300 |
| 2026-02-10 | -52.15 | $17.84 | 37200 |
| 2026-02-09 | -42.79 | $18.45 | 71400 |
| 2026-02-06 | -71.68 | $16.28 | 54200 |
| 2026-02-05 | -80.78 | $15.65 | 57300 |
| 2026-02-04 | -54.90 | $17.26 | 101300 |
| 2026-02-03 | -41.10 | $18.26 | 62800 |
| 2026-02-02 | -64.69 | $16.55 | 61103 |
| 2026-01-30 | -65.11 | $16.37 | 127532 |
| 2026-01-29 | -33.42 | $18.74 | 71120 |
| 2026-01-28 | -1.31 | $19.81 | 118346 |
| 2026-01-27 | 0.00 | $18.86 | 132331 |
| 2026-01-26 | -19.03 | $16.78 | 107900 |
| 2026-01-23 | -6.21 | $16.63 | 55200 |
| 2026-01-22 | -24.84 | $16.06 | 81400 |
| 2026-01-21 | -30.07 | $15.90 | 96100 |
| 2026-01-20 | -37.50 | $15.66 | 56934 |
| 2026-01-16 | -53.50 | $15.04 | 34379 |
| 2026-01-15 | -39.44 | $15.38 | 53000 |
| 2026-01-14 | -19.61 | $16.00 | 44100 |
| 2026-01-13 | -22.09 | $15.87 | 50136 |
| 2026-01-12 | -24.80 | $15.23 | 87600 |
| 2026-01-09 | -38.41 | $14.42 | 21022 |
| 2026-01-08 | -30.42 | $14.56 | 18700 |
| 2026-01-07 | -27.57 | $14.71 | 70100 |
| 2026-01-06 | -33.46 | $14.40 | 45625 |
| 2026-01-05 | -32.70 | $14.44 | 68200 |
| 2026-01-02 | -42.78 | $13.91 | 53900 |
| 2025-12-31 | -29.85 | $14.59 | 45308 |
| 2025-12-30 | -21.86 | $15.01 | 63007 |
| 2025-12-29 | -26.81 | $14.75 | 74148 |
| 2025-12-26 | -13.50 | $15.45 | 16548 |
| 2025-12-24 | -5.48 | $15.21 | 10815 |
| 2025-12-23 | -7.94 | $15.07 | 46605 |
| 2025-12-22 | -2.70 | $15.14 | 79800 |
| 2025-12-19 | -6.32 | $13.95 | 28731 |
| 2025-12-18 | -12.91 | $13.51 | 62000 |
| 2025-12-17 | -8.45 | $13.70 | 92700 |
| 2025-12-16 | -0.31 | $13.00 | 24400 |
| 2025-12-15 | -9.35 | $12.71 | 75607 |
| 2025-12-12 | -5.08 | $12.76 | 86424 |
| 2025-12-11 | -2.95 | $12.40 | 53717 |
| 2025-12-10 | -7.62 | $11.83 | 113613 |
| 2025-12-09 | -24.48 | $11.22 | 32800 |
| 2025-12-08 | -17.71 | $11.35 | 32200 |
| 2025-12-05 | -17.19 | $11.36 | 31000 |
| 2025-12-04 | -12.50 | $11.45 | 22900 |
| 2025-12-03 | -13.02 | $11.44 | 184400 |
| 2025-12-02 | -22.40 | $11.26 | 38149 |
| 2025-12-01 | -40.68 | $11.17 | 48800 |
| 2025-11-28 | -25.85 | $11.52 | 44524 |
| 2025-11-26 | -44.92 | $11.07 | 36232 |
| 2025-11-25 | -47.03 | $11.02 | 20107 |
| 2025-11-24 | -66.53 | $10.56 | 56500 |
| 2025-11-21 | -89.83 | $10.01 | 83300 |
| 2025-11-20 | -97.03 | $9.84 | 53600 |
| 2025-11-19 | -67.37 | $10.54 | 51800 |
| 2025-11-18 | -75.42 | $10.35 | 40637 |
| 2025-11-17 | -77.97 | $10.29 | 77811 |
| 2025-11-14 | -63.14 | $10.64 | 59700 |
| 2025-11-13 | -97.85 | $10.27 | 28909 |
| 2025-11-12 | -77.74 | $10.95 | 40100 |
| 2025-11-11 | -85.51 | $10.72 | 53047 |
| 2025-11-10 | -80.87 | $10.88 | 88000 |
| 2025-11-07 | -91.27 | $10.53 | 42700 |
| 2025-11-06 | -100.00 | $10.43 | 37204 |
| 2025-11-05 | -84.13 | $10.96 | 77802 |
| 2025-11-04 | -87.13 | $10.86 | 57100 |
| 2025-11-03 | -58.08 | $11.83 | 71041 |
| 2025-10-31 | -72.16 | $11.36 | 160018 |
| 2025-10-30 | -65.27 | $11.59 | 47947 |
| 2025-10-29 | -71.78 | $11.46 | 98051 |
| 2025-10-28 | -84.55 | $11.13 | 71100 |
| 2025-10-27 | -83.66 | $11.17 | 44112 |
| 2025-10-24 | -70.20 | $11.78 | 51522 |
| 2025-10-23 | -67.11 | $11.92 | 82900 |
| 2025-10-22 | -82.12 | $11.24 | 87600 |
| 2025-10-21 | -96.24 | $10.86 | 91443 |
| 2025-10-20 | -92.05 | $11.72 | 45830 |
| 2025-10-17 | -97.09 | $11.62 | 85829 |
| 2025-10-16 | -92.95 | $12.85 | 165130 |
| 2025-10-15 | -66.67 | $13.32 | 56600 |
| 2025-10-14 | -60.98 | $13.46 | 55300 |
| 2025-10-13 | -50.81 | $13.71 | 40100 |
| 2025-10-10 | -67.07 | $13.31 | 35882 |
| 2025-10-09 | -79.27 | $13.01 | 39042 |
| 2025-10-08 | -60.98 | $13.46 | 35316 |
| 2025-10-07 | -67.07 | $13.31 | 35000 |
| 2025-10-06 | -69.92 | $13.24 | 192700 |
| 2025-10-03 | -68.70 | $13.27 | 81500 |
| 2025-10-02 | -69.51 | $13.25 | 204497 |
| 2025-10-01 | -8.54 | $14.75 | 62100 |
| 2025-09-30 | -19.09 | $14.45 | 28500 |
| 2025-09-29 | -19.50 | $14.44 | 59635 |
| 2025-09-26 | -8.74 | $14.17 | 40804 |
| 2025-09-25 | -33.94 | $13.58 | 28800 |
| 2025-09-24 | -44.34 | $13.35 | 35735 |
| 2025-09-23 | -31.37 | $13.37 | 46926 |
| 2025-09-22 | -22.25 | $13.48 | 77223 |
| 2025-09-19 | -23.75 | $13.38 | 69600 |
| 2025-09-18 | -41.00 | $12.69 | 42636 |
| 2025-09-17 | -38.05 | $12.77 | 55167 |
| 2025-09-16 | -27.94 | $13.12 | 59720 |
| 2025-09-15 | -19.31 | $13.49 | 55941 |
| 2025-09-12 | -11.74 | $13.79 | 32023 |
| 2025-09-11 | -14.70 | $13.62 | 79400 |
| 2025-09-10 | -14.08 | $13.65 | 49100 |
| 2025-09-09 | -23.08 | $13.19 | 85449 |
| 2025-09-08 | -12.84 | $13.67 | 99700 |
| 2025-09-05 | -1.43 | $14.00 | 104200 |
| 2025-09-04 | -16.19 | $13.28 | 50010 |
| 2025-09-03 | -1.39 | $13.99 | 130931 |
| 2025-09-02 | -2.70 | $13.70 | 89600 |
| 2025-08-29 | -3.82 | $13.08 | 34400 |
| 2025-08-28 | -0.85 | $12.95 | 61135 |
| 2025-08-27 | -10.48 | $12.23 | 66600 |
| 2025-08-26 | -2.86 | $12.37 | 112334 |
| 2025-08-25 | -1.33 | $11.26 | 48852 |
| 2025-08-22 | -5.20 | $10.85 | 39903 |
| 2025-08-21 | -9.96 | $10.56 | 54544 |
| 2025-08-20 | -3.77 | $10.60 | 81300 |
| 2025-08-19 | -21.74 | $10.10 | 25221 |
| 2025-08-18 | 0.00 | $10.60 | 65605 |
| 2025-08-15 | -12.89 | $9.99 | 53300 |
| 2025-08-14 | -25.52 | $9.73 | 47500 |
| 2025-08-13 | -30.73 | $9.63 | 42707 |
| 2025-08-12 | -34.38 | $9.56 | 68200 |
| 2025-08-11 | -37.95 | $9.51 | 24100 |
| 2025-08-08 | -44.34 | $9.53 | 102836 |
| 2025-08-07 | -33.03 | $9.78 | 94900 |
| 2025-08-06 | -20.81 | $10.05 | 826100 |
| 2025-08-05 | -69.54 | $9.42 | 29200 |
| 2025-08-04 | -66.42 | $9.78 | 25700 |
| 2025-08-01 | -89.21 | $9.23 | 31714 |
| 2025-07-31 | -95.56 | $9.03 | 36400 |
| 2025-07-30 | -98.39 | $8.99 | 79910 |
| 2025-07-29 | -90.61 | $9.24 | 29378 |
| 2025-07-28 | -98.71 | $8.99 | 66400 |
| 2025-07-25 | -92.39 | $9.37 | 65025 |
| 2025-07-24 | -91.70 | $9.39 | 58017 |
| 2025-07-23 | -92.25 | $9.54 | 62032 |
| 2025-07-22 | -81.58 | $9.87 | 27719 |
| 2025-07-21 | -75.56 | $10.03 | 65678 |
| 2025-07-18 | -90.60 | $9.63 | 41919 |
| 2025-07-17 | -89.10 | $9.67 | 73300 |
| 2025-07-16 | -86.05 | $9.82 | 71333 |
| 2025-07-15 | -82.56 | $9.91 | 42200 |
| 2025-07-14 | -70.16 | $10.23 | 97900 |
| 2025-07-11 | -87.60 | $9.78 | 147033 |
| 2025-07-10 | -76.74 | $10.06 | 78000 |
| 2025-07-09 | -67.05 | $10.31 | 49259 |
| 2025-07-08 | -58.53 | $10.53 | 141500 |
| 2025-07-07 | -19.77 | $11.53 | 97938 |
| 2025-07-03 | -4.33 | $11.89 | 30849 |
| 2025-07-02 | -12.99 | $11.67 | 54600 |
| 2025-07-01 | -34.25 | $11.13 | 67100 |
| 2025-06-30 | -41.73 | $10.94 | 54816 |
| 2025-06-27 | -59.06 | $10.50 | 41500 |
| 2025-06-26 | -42.91 | $10.91 | 60300 |
| 2025-06-25 | -61.02 | $10.45 | 127835 |
| 2025-06-24 | -97.24 | $9.53 | 41608 |
| 2025-06-23 | -81.35 | $9.95 | 49228 |
| 2025-06-20 | -90.87 | $9.71 | 47021 |
| 2025-06-18 | -94.21 | $9.72 | 44274 |
| 2025-06-17 | -83.78 | $9.83 | 37504 |
| 2025-06-16 | -70.66 | $10.17 | 39148 |
| 2025-06-13 | -72.20 | $10.13 | 48925 |
| 2025-06-12 | -55.37 | $10.30 | 49643 |
| 2025-06-11 | -62.87 | $10.07 | 120530 |
| 2025-06-10 | -58.10 | $10.17 | 105823 |
| 2025-06-09 | -36.19 | $10.86 | 72000 |
| 2025-06-06 | -28.25 | $11.11 | 102848 |
| 2025-06-05 | -16.19 | $11.49 | 24585 |
| 2025-06-04 | -6.42 | $11.62 | 38530 |
| 2025-06-03 | -7.43 | $11.59 | 42900 |
| 2025-06-02 | -20.95 | $11.19 | 60000 |
| 2025-05-30 | -25.34 | $11.06 | 163421 |
| 2025-05-29 | -17.91 | $11.28 | 39900 |
| 2025-05-28 | -1.57 | $11.35 | 62200 |
| 2025-05-27 | -10.24 | $11.13 | 74844 |
| 2025-05-23 | -2.05 | $11.24 | 44347 |
| 2025-05-22 | -26.23 | $10.65 | 25823 |
| 2025-05-21 | -20.08 | $10.80 | 70500 |
| 2025-05-20 | -6.84 | $10.62 | 59911 |
| 2025-05-19 | -69.41 | $9.52 | 22571 |
| 2025-05-16 | -65.24 | $9.66 | 38700 |
| 2025-05-15 | -68.13 | $9.65 | 60500 |
| 2025-05-14 | -84.42 | $9.28 | 61417 |
| 2025-05-13 | -89.49 | $9.14 | 96270 |
| 2025-05-12 | -84.67 | $9.40 | 40800 |
| 2025-05-09 | -57.09 | $10.12 | 39323 |
| 2025-05-08 | -75.48 | $9.64 | 48912 |
| 2025-05-07 | -57.43 | $9.87 | 65800 |
| 2025-05-06 | -32.72 | $10.37 | 67453 |
| 2025-05-05 | -41.98 | $9.91 | 74715 |
| 2025-05-02 | -53.58 | $9.44 | 55837 |
| 2025-05-01 | -52.35 | $9.49 | 56628 |
| 2025-04-30 | -61.23 | $9.13 | 38800 |
| 2025-04-29 | -53.58 | $9.44 | 74397 |
| 2025-04-28 | -49.38 | $9.61 | 113265 |
| 2025-04-25 | -43.70 | $9.84 | 81900 |
| 2025-04-24 | -27.41 | $10.50 | 138235 |
| 2025-04-23 | -28.64 | $10.45 | 209800 |
| 2025-04-22 | -30.37 | $10.38 | 95904 |
| 2025-04-21 | -21.23 | $10.75 | 84400 |
| 2025-04-17 | -23.21 | $10.67 | 183300 |
| 2025-04-16 | -5.93 | $11.37 | 142414 |
| 2025-04-15 | -2.99 | $10.80 | 102146 |
| 2025-04-14 | -11.90 | $10.30 | 151023 |
| 2025-04-11 | -11.90 | $10.30 | 118633 |
| 2025-04-10 | -37.30 | $9.51 | 112637 |
| 2025-04-09 | -38.98 | $9.22 | 95200 |
| 2025-04-08 | -51.02 | $8.67 | 71833 |
| 2025-04-07 | -55.45 | $8.33 | 93300 |
| 2025-04-04 | -50.92 | $8.45 | 249300 |
| 2025-04-03 | -28.21 | $9.44 | 155500 |
| 2025-04-02 | -36.47 | $9.08 | 83100 |
| 2025-04-01 | -42.92 | $8.70 | 85400 |
| 2025-03-31 | -38.75 | $8.69 | 81038 |
| 2025-03-28 | -42.07 | $8.52 | 98039 |
| 2025-03-27 | -38.75 | $8.69 | 98726 |
| 2025-03-26 | -39.33 | $8.66 | 219906 |
| 2025-03-25 | -15.07 | $9.90 | 133990 |
| 2025-03-24 | -5.87 | $10.37 | 182924 |
| 2025-03-21 | 0.00 | $10.32 | 110510 |
| 2025-03-20 | -4.90 | $9.83 | 194900 |
| 2025-03-19 | -1.90 | $9.69 | 183639 |
| 2025-03-18 | -5.48 | $9.18 | 197847 |
| 2025-03-17 | -13.66 | $8.53 | 136346 |
| 2025-03-14 | -11.28 | $8.47 | 146330 |
| 2025-03-13 | -4.26 | $7.81 | 65800 |
| 2025-03-12 | -19.64 | $6.91 | 26100 |
| 2025-03-11 | -4.11 | $6.96 | 14511 |
| 2025-03-10 | -35.86 | $6.49 | 22500 |
| 2025-03-07 | -24.14 | $6.66 | 12300 |
| 2025-03-06 | -8.96 | $6.73 | 17444 |
| 2025-03-05 | -29.10 | $6.46 | 18800 |
| 2025-03-04 | -49.33 | $6.11 | 40000 |
| 2025-03-03 | -50.28 | $5.96 | 19823 |
| 2025-02-28 | -42.94 | $6.09 | 42800 |
| 2025-02-27 | -36.67 | $6.19 | 15600 |
| 2025-02-26 | -22.11 | $6.43 | 51100 |
| 2025-02-25 | -5.59 | $6.47 | 66847 |
| 2025-02-24 | -33.55 | $5.98 | 13700 |
| 2025-02-21 | -29.27 | $6.02 | 10300 |
| 2025-02-20 | -30.00 | $5.96 | 13000 |
| 2025-02-19 | -23.50 | $6.07 | 15515 |
| 2025-02-18 | -20.98 | $6.03 | 6700 |
| 2025-02-14 | -25.45 | $5.93 | 17484 |
| 2025-02-13 | -13.15 | $6.11 | 28103 |
| 2025-02-12 | -23.47 | $5.89 | 23003 |
| 2025-02-11 | -7.04 | $6.24 | 21400 |
| 2025-02-10 | -18.78 | $5.99 | 32700 |
| 2025-02-07 | -22.93 | $5.84 | 19249 |
| 2025-02-06 | -33.17 | $5.63 | 30036 |
| 2025-02-05 | -3.36 | $5.70 | 30500 |
| 2025-02-04 | -10.14 | $5.44 | 7910 |
| 2025-02-03 | -16.00 | $5.20 | 23620 |
| 2025-01-31 | -7.32 | $5.26 | 24000 |
| 2025-01-30 | -7.89 | $5.11 | 6804 |
| 2025-01-29 | -12.84 | $4.98 | 3168 |
| 2025-01-28 | -10.09 | $5.01 | 4600 |
| 2025-01-27 | -7.34 | $5.04 | 33100 |
| 2025-01-24 | 0.00 | $5.09 | 12600 |
| 2025-01-23 | -3.13 | $4.96 | 9926 |
| 2025-01-22 | -9.18 | $4.78 | 12939 |
| 2025-01-21 | -1.71 | $4.85 | 16900 |
| 2025-01-17 | -17.82 | $4.53 | 8300 |
| 2025-01-16 | -7.14 | $4.61 | 12017 |
| 2025-01-15 | -20.79 | $4.45 | 4300 |
| 2025-01-14 | -22.77 | $4.43 | 11100 |
| 2025-01-13 | -24.75 | $4.41 | 6821 |
| 2025-01-10 | -5.43 | $4.50 | 27748 |
| 2025-01-08 | -10.31 | $4.40 | 6439 |
| 2025-01-07 | -0.93 | $4.49 | 13410 |
| 2025-01-06 | -5.56 | $4.28 | 11200 |
| 2025-01-03 | -9.30 | $4.21 | 4500 |
| 2025-01-02 | 0.00 | $4.29 | 5600 |
| 2024-12-31 | -9.76 | $4.16 | 4118 |
| 2024-12-30 | -15.73 | $4.10 | 6103 |
| 2024-12-27 | -15.73 | $4.10 | 3202 |
| 2024-12-26 | -11.24 | $4.14 | 4300 |
| 2024-12-24 | -13.33 | $4.10 | 200 |
| 2024-12-23 | -8.89 | $4.14 | 4907 |
| 2024-12-20 | -9.09 | $4.12 | 10020 |
| 2024-12-19 | -35.23 | $3.89 | 17007 |
| 2024-12-18 | -47.73 | $3.78 | 20973 |
| 2024-12-17 | -10.26 | $4.02 | 49301 |
| 2024-12-16 | -7.69 | $3.80 | 23224 |
| 2024-12-13 | -9.62 | $3.79 | 19311 |
| 2024-12-12 | -2.04 | $3.80 | 2100 |
| 2024-12-11 | -4.08 | $3.79 | 4244 |
| 2024-12-10 | -41.86 | $3.57 | 9200 |
| 2024-12-09 | -77.08 | $3.43 | 43309 |
| 2024-12-06 | -77.08 | $3.43 | 5300 |
| 2024-12-05 | -68.97 | $3.50 | 4800 |
| 2024-12-04 | -44.83 | $3.64 | 14700 |
| 2024-12-03 | -54.84 | $3.60 | 4000 |
| 2024-12-02 | -65.67 | $3.55 | 1919 |
| 2024-11-29 | -68.66 | $3.53 | 4505 |
| 2024-11-27 | -70.15 | $3.52 | 9826 |
| 2024-11-26 | -55.22 | $3.62 | 15247 |
| 2024-11-25 | -90.63 | $3.41 | 11335 |
| 2024-11-22 | -84.38 | $3.45 | 6230 |
| 2024-11-21 | -84.38 | $3.45 | 804 |
| 2024-11-20 | -78.26 | $3.50 | 629 |
| 2024-11-19 | -81.16 | $3.48 | 4500 |
| 2024-11-18 | -91.30 | $3.41 | 17620 |
| 2024-11-15 | -81.16 | $3.48 | 23807 |
| 2024-11-14 | -84.06 | $3.46 | 5800 |
| 2024-11-13 | -66.67 | $3.46 | 17916 |
| 2024-11-12 | -48.28 | $3.62 | 7344 |
| 2024-11-11 | -33.33 | $3.75 | 2300 |
| 2024-11-08 | -34.48 | $3.74 | 9300 |
| 2024-11-07 | -25.29 | $3.82 | 5700 |
| 2024-11-06 | -30.53 | $3.75 | 5221 |
| 2024-11-05 | -26.67 | $3.76 | 6600 |
| 2024-11-04 | -28.57 | $3.74 | 3300 |
| 2024-11-01 | -20.95 | $3.82 | 2136 |
| 2024-10-31 | -36.19 | $3.66 | 17400 |
| 2024-10-30 | -31.43 | $3.71 | 14216 |
| 2024-10-29 | -25.71 | $3.77 | 2536 |
| 2024-10-28 | -39.05 | $3.63 | 17500 |
| 2024-10-25 | -41.90 | $3.60 | 25849 |
| 2024-10-24 | -17.14 | $3.86 | 5000 |
| 2024-10-23 | -14.74 | $3.80 | 30547 |
| 2024-10-22 | -14.29 | $3.59 | 3242 |
| 2024-10-21 | -1.61 | $3.60 | 14441 |
| 2024-10-18 | -35.94 | $3.40 | 700 |
| 2024-10-17 | -57.81 | $3.26 | 2730 |
| 2024-10-16 | -34.38 | $3.41 | 444 |
| 2024-10-15 | -59.38 | $3.25 | 9400 |
| 2024-10-14 | -42.19 | $3.36 | 2812 |
| 2024-10-11 | -68.75 | $3.19 | 900 |
| 2024-10-10 | -75.00 | $3.15 | 8900 |
| 2024-10-09 | -60.94 | $3.24 | 14109 |
| 2024-10-08 | -46.67 | $3.35 | 2606 |
| 2024-10-07 | -71.67 | $3.20 | 730 |
| 2024-10-04 | -71.67 | $3.20 | 625 |
| 2024-10-03 | -80.00 | $3.15 | 4300 |
| 2024-10-02 | -53.33 | $3.31 | 4308 |
| 2024-10-01 | -43.33 | $3.37 | 2548 |
| 2024-09-30 | -71.67 | $3.20 | 4500 |
| 2024-09-27 | -70.37 | $3.25 | 3842 |
| 2024-09-26 | -59.26 | $3.31 | 2800 |
| 2024-09-25 | -42.59 | $3.40 | 2900 |
| 2024-09-24 | -38.89 | $3.42 | 7129 |
| 2024-09-23 | -38.89 | $3.42 | 2703 |
| 2024-09-20 | -44.44 | $3.39 | 7026 |
| 2024-09-19 | -25.81 | $3.47 | 2300 |
| 2024-09-18 | -30.65 | $3.44 | 10713 |
| 2024-09-17 | -29.03 | $3.45 | 11909 |
| 2024-09-16 | -4.84 | $3.60 | 10900 |
| 2024-09-13 | -1.85 | $3.48 | 3400 |
| 2024-09-12 | -27.78 | $3.34 | 6100 |
| 2024-09-11 | -50.00 | $3.22 | 34428 |
| 2024-09-10 | -60.00 | $3.10 | 13127 |
| 2024-09-09 | -33.96 | $3.13 | 3900 |
| 2024-09-06 | -21.70 | $3.26 | 1301 |
| 2024-09-05 | -16.98 | $3.31 | 2325 |
| 2024-09-04 | -28.30 | $3.19 | 838 |
| 2024-09-03 | -30.19 | $3.17 | 10900 |
| 2024-08-30 | -5.66 | $3.43 | — |
| 2024-08-29 | -5.66 | $3.43 | 1825 |
| 2024-08-28 | -10.99 | $3.24 | 614 |
| 2024-08-27 | -3.45 | $3.27 | 5039 |
| 2024-08-26 | -6.90 | $3.24 | 4237 |
| 2024-08-23 | 0.00 | $3.29 | 1100 |
| 2024-08-22 | -28.57 | $3.03 | 2106 |
| 2024-08-21 | -7.14 | $3.21 | 3140 |
| 2024-08-20 | -14.27 | $3.15 | 11299 |
| 2024-08-19 | -5.02 | $3.23 | 1614 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.84
2026-07-17
Close Price
$12.11
Vol: 39114Average Directional Index - Detailed Analysis
Minimum
3.61
Average
24.89
Maximum
58.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.84 | $12.11 | 39114 |
| 2026-07-16 | 13.51 | $11.74 | 38800 |
| 2026-07-15 | 13.12 | $12.30 | 45330 |
| 2026-07-14 | 13.08 | $12.99 | 30949 |
| 2026-07-13 | 13.27 | $12.42 | 56000 |
| 2026-07-10 | 13.05 | $12.76 | 74700 |
| 2026-07-09 | 12.92 | $12.84 | 177225 |
| 2026-07-08 | 12.80 | $11.87 | 75700 |
| 2026-07-07 | 12.34 | $12.57 | 70903 |
| 2026-07-06 | 12.29 | $13.61 | 95145 |
| 2026-07-02 | 12.66 | $13.16 | 93523 |
| 2026-07-01 | 12.78 | $12.40 | 44623 |
| 2026-06-30 | 12.76 | $12.25 | 64100 |
| 2026-06-29 | 12.49 | $12.53 | 83892 |
| 2026-06-26 | 12.33 | $12.99 | 34500 |
| 2026-06-25 | 12.17 | $12.60 | 75700 |
| 2026-06-24 | 12.01 | $12.50 | 60953 |
| 2026-06-23 | 11.49 | $13.04 | 44046 |
| 2026-06-22 | 11.30 | $13.81 | 113100 |
| 2026-06-18 | 11.27 | $13.82 | 62115 |
| 2026-06-17 | 11.29 | $14.40 | 55300 |
| 2026-06-16 | 11.72 | $15.04 | 47700 |
| 2026-06-15 | 12.20 | $15.30 | 56320 |
| 2026-06-12 | 12.71 | $14.08 | 55921 |
| 2026-06-11 | 12.50 | $13.56 | 33339 |
| 2026-06-10 | 11.97 | $12.90 | 75247 |
| 2026-06-09 | 11.40 | $13.88 | 63700 |
| 2026-06-08 | 10.94 | $14.36 | 35033 |
| 2026-06-05 | 10.58 | $13.97 | 100820 |
| 2026-06-04 | 10.28 | $15.74 | 52343 |
| 2026-06-03 | 10.78 | $16.02 | 55945 |
| 2026-06-02 | 11.27 | $16.77 | 47766 |
| 2026-06-01 | 11.86 | $15.65 | 91700 |
| 2026-05-29 | 12.01 | $16.28 | 90930 |
| 2026-05-28 | 12.27 | $15.22 | 92636 |
| 2026-05-27 | 12.19 | $15.17 | 59195 |
| 2026-05-26 | 12.30 | $16.44 | 46865 |
| 2026-05-22 | 12.91 | $15.69 | 29646 |
| 2026-05-21 | 13.24 | $15.68 | 41800 |
| 2026-05-20 | 13.60 | $16.40 | 62800 |
| 2026-05-19 | 14.10 | $15.71 | 95326 |
| 2026-05-18 | 14.07 | $15.94 | 41433 |
| 2026-05-15 | 14.39 | $16.25 | 95700 |
| 2026-05-14 | 14.56 | $17.48 | 71847 |
| 2026-05-13 | 14.98 | $18.07 | 58100 |
| 2026-05-12 | 15.30 | $18.05 | 47080 |
| 2026-05-11 | 15.82 | $17.46 | 52352 |
| 2026-05-08 | 16.16 | $18.27 | 35044 |
| 2026-05-07 | 16.71 | $17.72 | 34624 |
| 2026-05-06 | 17.28 | $18.05 | 55351 |
| 2026-05-05 | 18.13 | $16.70 | 46635 |
| 2026-05-04 | 18.80 | $17.36 | 63104 |
| 2026-05-01 | 19.78 | $18.16 | 44718 |
| 2026-04-30 | 20.40 | $18.14 | 69306 |
| 2026-04-29 | 21.08 | $18.25 | 65900 |
| 2026-04-28 | 21.72 | $18.95 | 38700 |
| 2026-04-27 | 22.10 | $19.82 | 43500 |
| 2026-04-24 | 21.88 | $19.97 | 52700 |
| 2026-04-23 | 21.53 | $20.40 | 78000 |
| 2026-04-22 | 21.06 | $20.69 | 60402 |
| 2026-04-21 | 20.22 | $20.27 | 86800 |
| 2026-04-20 | 19.61 | $20.79 | 64597 |
| 2026-04-17 | 18.88 | $20.40 | 60700 |
| 2026-04-16 | 18.20 | $19.44 | 51900 |
| 2026-04-15 | 17.88 | $19.32 | 64212 |
| 2026-04-14 | 17.69 | $19.49 | 46700 |
| 2026-04-13 | 17.35 | $18.81 | 38313 |
| 2026-04-10 | 17.25 | $18.91 | 48818 |
| 2026-04-09 | 17.10 | $18.64 | 46100 |
| 2026-04-08 | 16.94 | $18.76 | 75618 |
| 2026-04-07 | 16.78 | $18.24 | 65848 |
| 2026-04-06 | 16.87 | $18.50 | 56632 |
| 2026-04-02 | 16.91 | $18.24 | 44008 |
| 2026-04-01 | 17.17 | $18.46 | 104600 |
| 2026-03-31 | 17.40 | $17.61 | 94244 |
| 2026-03-30 | 18.15 | $16.06 | 107900 |
| 2026-03-27 | 18.69 | $15.05 | 59600 |
| 2026-03-26 | 19.01 | $14.16 | 49204 |
| 2026-03-25 | 18.84 | $14.62 | 70100 |
| 2026-03-24 | 18.80 | $14.17 | 50900 |
| 2026-03-23 | 18.58 | $14.48 | 375619 |
| 2026-03-20 | 18.35 | $13.97 | 85710 |
| 2026-03-19 | 18.24 | $15.07 | 161800 |
| 2026-03-18 | 18.25 | $16.54 | 89915 |
| 2026-03-17 | 18.82 | $16.64 | 63607 |
| 2026-03-16 | 19.55 | $16.94 | 212345 |
| 2026-03-13 | 20.32 | $15.28 | 78900 |
| 2026-03-12 | 20.82 | $16.55 | 45200 |
| 2026-03-11 | 21.73 | $17.55 | 48280 |
| 2026-03-10 | 22.83 | $18.20 | 40511 |
| 2026-03-09 | 23.79 | $17.18 | 77400 |
| 2026-03-06 | 24.73 | $17.25 | 38800 |
| 2026-03-05 | 25.98 | $17.49 | 75834 |
| 2026-03-04 | 27.19 | $19.01 | 84000 |
| 2026-03-03 | 27.88 | $18.88 | 75000 |
| 2026-03-02 | 28.60 | $20.33 | 83700 |
| 2026-02-27 | 28.46 | $20.76 | 80400 |
| 2026-02-26 | 28.21 | $20.22 | 63100 |
| 2026-02-25 | 28.16 | $20.08 | 43533 |
| 2026-02-24 | 27.71 | $19.99 | 113558 |
| 2026-02-23 | 27.29 | $17.88 | 36700 |
| 2026-02-20 | 27.50 | $17.42 | 41200 |
| 2026-02-19 | 27.90 | $16.67 | 31900 |
| 2026-02-18 | 28.62 | $16.10 | 40901 |
| 2026-02-17 | 29.45 | $15.73 | 51500 |
| 2026-02-13 | 30.41 | $16.75 | 37441 |
| 2026-02-12 | 30.91 | $16.37 | 47400 |
| 2026-02-11 | 31.43 | $17.97 | 70300 |
| 2026-02-10 | 31.35 | $17.84 | 37200 |
| 2026-02-09 | 31.11 | $18.45 | 71400 |
| 2026-02-06 | 30.85 | $16.28 | 54200 |
| 2026-02-05 | 31.17 | $15.65 | 57300 |
| 2026-02-04 | 31.50 | $17.26 | 101300 |
| 2026-02-03 | 31.44 | $18.26 | 62800 |
| 2026-02-02 | 31.02 | $16.55 | 61103 |
| 2026-01-30 | 31.08 | $16.37 | 127532 |
| 2026-01-29 | 30.89 | $18.74 | 71120 |
| 2026-01-28 | 29.54 | $19.81 | 118346 |
| 2026-01-27 | 28.45 | $18.86 | 132331 |
| 2026-01-26 | 27.61 | $16.78 | 107900 |
| 2026-01-23 | 27.24 | $16.63 | 55200 |
| 2026-01-22 | 27.22 | $16.06 | 81400 |
| 2026-01-21 | 27.23 | $15.90 | 96100 |
| 2026-01-20 | 26.82 | $15.66 | 56934 |
| 2026-01-16 | 26.80 | $15.04 | 34379 |
| 2026-01-15 | 27.15 | $15.38 | 53000 |
| 2026-01-14 | 26.98 | $16.00 | 44100 |
| 2026-01-13 | 26.43 | $15.87 | 50136 |
| 2026-01-12 | 25.86 | $15.23 | 87600 |
| 2026-01-09 | 25.94 | $14.42 | 21022 |
| 2026-01-08 | 26.54 | $14.56 | 18700 |
| 2026-01-07 | 27.04 | $14.71 | 70100 |
| 2026-01-06 | 27.56 | $14.40 | 45625 |
| 2026-01-05 | 27.87 | $14.44 | 68200 |
| 2026-01-02 | 28.25 | $13.91 | 53900 |
| 2025-12-31 | 28.64 | $14.59 | 45308 |
| 2025-12-30 | 28.28 | $15.01 | 63007 |
| 2025-12-29 | 27.53 | $14.75 | 74148 |
| 2025-12-26 | 26.84 | $15.45 | 16548 |
| 2025-12-24 | 25.11 | $15.21 | 10815 |
| 2025-12-23 | 23.64 | $15.07 | 46605 |
| 2025-12-22 | 22.06 | $15.14 | 79800 |
| 2025-12-19 | 20.46 | $13.95 | 28731 |
| 2025-12-18 | 19.29 | $13.51 | 62000 |
| 2025-12-17 | 18.20 | $13.70 | 92700 |
| 2025-12-16 | 17.05 | $13.00 | 24400 |
| 2025-12-15 | 16.55 | $12.71 | 75607 |
| 2025-12-12 | 16.03 | $12.76 | 86424 |
| 2025-12-11 | 15.55 | $12.40 | 53717 |
| 2025-12-10 | 15.39 | $11.83 | 113613 |
| 2025-12-09 | 15.66 | $11.22 | 32800 |
| 2025-12-08 | 16.46 | $11.35 | 32200 |
| 2025-12-05 | 17.22 | $11.36 | 31000 |
| 2025-12-04 | 17.94 | $11.45 | 22900 |
| 2025-12-03 | 18.68 | $11.44 | 184400 |
| 2025-12-02 | 19.45 | $11.26 | 38149 |
| 2025-12-01 | 20.30 | $11.17 | 48800 |
| 2025-11-28 | 21.19 | $11.52 | 44524 |
| 2025-11-26 | 22.20 | $11.07 | 36232 |
| 2025-11-25 | 22.79 | $11.02 | 20107 |
| 2025-11-24 | 23.35 | $10.56 | 56500 |
| 2025-11-21 | 23.44 | $10.01 | 83300 |
| 2025-11-20 | 22.98 | $9.84 | 53600 |
| 2025-11-19 | 22.52 | $10.54 | 51800 |
| 2025-11-18 | 22.40 | $10.35 | 40637 |
| 2025-11-17 | 21.96 | $10.29 | 77811 |
| 2025-11-14 | 21.49 | $10.64 | 59700 |
| 2025-11-13 | 20.98 | $10.27 | 28909 |
| 2025-11-12 | 20.76 | $10.95 | 40100 |
| 2025-11-11 | 20.65 | $10.72 | 53047 |
| 2025-11-10 | 20.67 | $10.88 | 88000 |
| 2025-11-07 | 20.84 | $10.53 | 42700 |
| 2025-11-06 | 20.58 | $10.43 | 37204 |
| 2025-11-05 | 20.44 | $10.96 | 77802 |
| 2025-11-04 | 20.57 | $10.86 | 57100 |
| 2025-11-03 | 20.71 | $11.83 | 71041 |
| 2025-10-31 | 21.26 | $11.36 | 160018 |
| 2025-10-30 | 21.41 | $11.59 | 47947 |
| 2025-10-29 | 21.53 | $11.46 | 98051 |
| 2025-10-28 | 21.77 | $11.13 | 71100 |
| 2025-10-27 | 21.46 | $11.17 | 44112 |
| 2025-10-24 | 21.23 | $11.78 | 51522 |
| 2025-10-23 | 21.39 | $11.92 | 82900 |
| 2025-10-22 | 21.43 | $11.24 | 87600 |
| 2025-10-21 | 20.74 | $10.86 | 91443 |
| 2025-10-20 | 20.17 | $11.72 | 45830 |
| 2025-10-17 | 20.07 | $11.62 | 85829 |
| 2025-10-16 | 20.01 | $12.85 | 165130 |
| 2025-10-15 | 20.98 | $13.32 | 56600 |
| 2025-10-14 | 21.56 | $13.46 | 55300 |
| 2025-10-13 | 22.30 | $13.71 | 40100 |
| 2025-10-10 | 22.90 | $13.31 | 35882 |
| 2025-10-09 | 23.81 | $13.01 | 39042 |
| 2025-10-08 | 24.76 | $13.46 | 35316 |
| 2025-10-07 | 25.32 | $13.31 | 35000 |
| 2025-10-06 | 25.94 | $13.24 | 192700 |
| 2025-10-03 | 26.60 | $13.27 | 81500 |
| 2025-10-02 | 27.30 | $13.25 | 204497 |
| 2025-10-01 | 27.99 | $14.75 | 62100 |
| 2025-09-30 | 27.24 | $14.45 | 28500 |
| 2025-09-29 | 26.56 | $14.44 | 59635 |
| 2025-09-26 | 25.84 | $14.17 | 40804 |
| 2025-09-25 | 25.52 | $13.58 | 28800 |
| 2025-09-24 | 25.53 | $13.35 | 35735 |
| 2025-09-23 | 25.63 | $13.37 | 46926 |
| 2025-09-22 | 25.57 | $13.48 | 77223 |
| 2025-09-19 | 25.51 | $13.38 | 69600 |
| 2025-09-18 | 25.55 | $12.69 | 42636 |
| 2025-09-17 | 26.22 | $12.77 | 55167 |
| 2025-09-16 | 26.79 | $13.12 | 59720 |
| 2025-09-15 | 26.89 | $13.49 | 55941 |
| 2025-09-12 | 26.63 | $13.79 | 32023 |
| 2025-09-11 | 26.00 | $13.62 | 79400 |
| 2025-09-10 | 25.35 | $13.65 | 49100 |
| 2025-09-09 | 24.77 | $13.19 | 85449 |
| 2025-09-08 | 24.16 | $13.67 | 99700 |
| 2025-09-05 | 22.75 | $14.00 | 104200 |
| 2025-09-04 | 21.43 | $13.28 | 50010 |
| 2025-09-03 | 20.12 | $13.99 | 130931 |
| 2025-09-02 | 18.57 | $13.70 | 89600 |
| 2025-08-29 | 17.06 | $13.08 | 34400 |
| 2025-08-28 | 15.77 | $12.95 | 61135 |
| 2025-08-27 | 14.59 | $12.23 | 66600 |
| 2025-08-26 | 13.53 | $12.37 | 112334 |
| 2025-08-25 | 12.55 | $11.26 | 48852 |
| 2025-08-22 | 12.52 | $10.85 | 39903 |
| 2025-08-21 | 12.82 | $10.56 | 54544 |
| 2025-08-20 | 13.34 | $10.60 | 81300 |
| 2025-08-19 | 14.04 | $10.10 | 25221 |
| 2025-08-18 | 14.64 | $10.60 | 65605 |
| 2025-08-15 | 15.28 | $9.99 | 53300 |
| 2025-08-14 | 15.52 | $9.73 | 47500 |
| 2025-08-13 | 15.24 | $9.63 | 42707 |
| 2025-08-12 | 15.03 | $9.56 | 68200 |
| 2025-08-11 | 14.63 | $9.51 | 24100 |
| 2025-08-08 | 14.09 | $9.53 | 102836 |
| 2025-08-07 | 13.65 | $9.78 | 94900 |
| 2025-08-06 | 13.32 | $10.05 | 826100 |
| 2025-08-05 | 12.94 | $9.42 | 29200 |
| 2025-08-04 | 13.62 | $9.78 | 25700 |
| 2025-08-01 | 14.22 | $9.23 | 31714 |
| 2025-07-31 | 14.26 | $9.03 | 36400 |
| 2025-07-30 | 13.93 | $8.99 | 79910 |
| 2025-07-29 | 13.64 | $9.24 | 29378 |
| 2025-07-28 | 13.40 | $8.99 | 66400 |
| 2025-07-25 | 13.11 | $9.37 | 65025 |
| 2025-07-24 | 12.99 | $9.39 | 58017 |
| 2025-07-23 | 12.86 | $9.54 | 62032 |
| 2025-07-22 | 12.87 | $9.87 | 27719 |
| 2025-07-21 | 13.31 | $10.03 | 65678 |
| 2025-07-18 | 13.66 | $9.63 | 41919 |
| 2025-07-17 | 13.75 | $9.67 | 73300 |
| 2025-07-16 | 13.71 | $9.82 | 71333 |
| 2025-07-15 | 13.83 | $9.91 | 42200 |
| 2025-07-14 | 14.15 | $10.23 | 97900 |
| 2025-07-11 | 14.53 | $9.78 | 147033 |
| 2025-07-10 | 14.48 | $10.06 | 78000 |
| 2025-07-09 | 14.55 | $10.31 | 49259 |
| 2025-07-08 | 14.91 | $10.53 | 141500 |
| 2025-07-07 | 15.48 | $11.53 | 97938 |
| 2025-07-03 | 15.49 | $11.89 | 30849 |
| 2025-07-02 | 15.21 | $11.67 | 54600 |
| 2025-07-01 | 15.09 | $11.13 | 67100 |
| 2025-06-30 | 14.66 | $10.94 | 54816 |
| 2025-06-27 | 14.79 | $10.50 | 41500 |
| 2025-06-26 | 15.20 | $10.91 | 60300 |
| 2025-06-25 | 15.64 | $10.45 | 127835 |
| 2025-06-24 | 16.29 | $9.53 | 41608 |
| 2025-06-23 | 16.51 | $9.95 | 49228 |
| 2025-06-20 | 17.04 | $9.71 | 47021 |
| 2025-06-18 | 17.48 | $9.72 | 44274 |
| 2025-06-17 | 18.04 | $9.83 | 37504 |
| 2025-06-16 | 18.88 | $10.17 | 39148 |
| 2025-06-13 | 19.80 | $10.13 | 48925 |
| 2025-06-12 | 20.77 | $10.30 | 49643 |
| 2025-06-11 | 21.67 | $10.07 | 120530 |
| 2025-06-10 | 22.80 | $10.17 | 105823 |
| 2025-06-09 | 23.77 | $10.86 | 72000 |
| 2025-06-06 | 24.17 | $11.11 | 102848 |
| 2025-06-05 | 24.14 | $11.49 | 24585 |
| 2025-06-04 | 23.60 | $11.62 | 38530 |
| 2025-06-03 | 23.27 | $11.59 | 42900 |
| 2025-06-02 | 22.96 | $11.19 | 60000 |
| 2025-05-30 | 22.63 | $11.06 | 163421 |
| 2025-05-29 | 22.41 | $11.28 | 39900 |
| 2025-05-28 | 21.96 | $11.35 | 62200 |
| 2025-05-27 | 21.80 | $11.13 | 74844 |
| 2025-05-23 | 21.28 | $11.24 | 44347 |
| 2025-05-22 | 20.84 | $10.65 | 25823 |
| 2025-05-21 | 20.57 | $10.80 | 70500 |
| 2025-05-20 | 20.23 | $10.62 | 59911 |
| 2025-05-19 | 20.27 | $9.52 | 22571 |
| 2025-05-16 | 21.01 | $9.66 | 38700 |
| 2025-05-15 | 22.03 | $9.65 | 60500 |
| 2025-05-14 | 23.11 | $9.28 | 61417 |
| 2025-05-13 | 24.33 | $9.14 | 96270 |
| 2025-05-12 | 25.55 | $9.40 | 40800 |
| 2025-05-09 | 26.41 | $10.12 | 39323 |
| 2025-05-08 | 27.10 | $9.64 | 48912 |
| 2025-05-07 | 27.98 | $9.87 | 65800 |
| 2025-05-06 | 28.68 | $10.37 | 67453 |
| 2025-05-05 | 29.22 | $9.91 | 74715 |
| 2025-05-02 | 30.22 | $9.44 | 55837 |
| 2025-05-01 | 31.51 | $9.49 | 56628 |
| 2025-04-30 | 32.91 | $9.13 | 38800 |
| 2025-04-29 | 34.52 | $9.44 | 74397 |
| 2025-04-28 | 36.04 | $9.61 | 113265 |
| 2025-04-25 | 37.60 | $9.84 | 81900 |
| 2025-04-24 | 38.72 | $10.50 | 138235 |
| 2025-04-23 | 39.90 | $10.45 | 209800 |
| 2025-04-22 | 40.87 | $10.38 | 95904 |
| 2025-04-21 | 41.57 | $10.75 | 84400 |
| 2025-04-17 | 42.16 | $10.67 | 183300 |
| 2025-04-16 | 42.77 | $11.37 | 142414 |
| 2025-04-15 | 42.80 | $10.80 | 102146 |
| 2025-04-14 | 43.19 | $10.30 | 151023 |
| 2025-04-11 | 43.73 | $10.30 | 118633 |
| 2025-04-10 | 43.99 | $9.51 | 112637 |
| 2025-04-09 | 44.66 | $9.22 | 95200 |
| 2025-04-08 | 45.66 | $8.67 | 71833 |
| 2025-04-07 | 47.08 | $8.33 | 93300 |
| 2025-04-04 | 48.57 | $8.45 | 249300 |
| 2025-04-03 | 49.98 | $9.44 | 155500 |
| 2025-04-02 | 50.49 | $9.08 | 83100 |
| 2025-04-01 | 51.59 | $8.70 | 85400 |
| 2025-03-31 | 52.88 | $8.69 | 81038 |
| 2025-03-28 | 54.23 | $8.52 | 98039 |
| 2025-03-27 | 55.57 | $8.69 | 98726 |
| 2025-03-26 | 56.95 | $8.66 | 219906 |
| 2025-03-25 | 58.31 | $9.90 | 133990 |
| 2025-03-24 | 57.84 | $10.37 | 182924 |
| 2025-03-21 | 56.83 | $10.32 | 110510 |
| 2025-03-20 | 55.86 | $9.83 | 194900 |
| 2025-03-19 | 54.91 | $9.69 | 183639 |
| 2025-03-18 | 53.99 | $9.18 | 197847 |
| 2025-03-17 | 53.15 | $8.53 | 136346 |
| 2025-03-14 | 52.40 | $8.47 | 146330 |
| 2025-03-13 | 51.67 | $7.81 | 65800 |
| 2025-03-12 | 51.35 | $6.91 | 26100 |
| 2025-03-11 | 51.45 | $6.96 | 14511 |
| 2025-03-10 | 51.73 | $6.49 | 22500 |
| 2025-03-07 | 52.33 | $6.66 | 12300 |
| 2025-03-06 | 52.59 | $6.73 | 17444 |
| 2025-03-05 | 53.11 | $6.46 | 18800 |
| 2025-03-04 | 53.86 | $6.11 | 40000 |
| 2025-03-03 | 55.12 | $5.96 | 19823 |
| 2025-02-28 | 55.45 | $6.09 | 42800 |
| 2025-02-27 | 55.78 | $6.19 | 15600 |
| 2025-02-26 | 55.36 | $6.43 | 51100 |
| 2025-02-25 | 54.54 | $6.47 | 66847 |
| 2025-02-24 | 53.86 | $5.98 | 13700 |
| 2025-02-21 | 53.46 | $6.02 | 10300 |
| 2025-02-20 | 53.08 | $5.96 | 13000 |
| 2025-02-19 | 52.64 | $6.07 | 15515 |
| 2025-02-18 | 52.27 | $6.03 | 6700 |
| 2025-02-14 | 51.55 | $5.93 | 17484 |
| 2025-02-13 | 50.80 | $6.11 | 28103 |
| 2025-02-12 | 50.23 | $5.89 | 23003 |
| 2025-02-11 | 49.33 | $6.24 | 21400 |
| 2025-02-10 | 47.74 | $5.99 | 32700 |
| 2025-02-07 | 46.07 | $5.84 | 19249 |
| 2025-02-06 | 44.57 | $5.63 | 30036 |
| 2025-02-05 | 42.99 | $5.70 | 30500 |
| 2025-02-04 | 41.75 | $5.44 | 7910 |
| 2025-02-03 | 40.63 | $5.20 | 23620 |
| 2025-01-31 | 39.67 | $5.26 | 24000 |
| 2025-01-30 | 38.73 | $5.11 | 6804 |
| 2025-01-29 | 37.97 | $4.98 | 3168 |
| 2025-01-28 | 37.50 | $5.01 | 4600 |
| 2025-01-27 | 37.02 | $5.04 | 33100 |
| 2025-01-24 | 36.46 | $5.09 | 12600 |
| 2025-01-23 | 35.92 | $4.96 | 9926 |
| 2025-01-22 | 35.53 | $4.78 | 12939 |
| 2025-01-21 | 35.39 | $4.85 | 16900 |
| 2025-01-17 | 35.24 | $4.53 | 8300 |
| 2025-01-16 | 33.89 | $4.61 | 12017 |
| 2025-01-15 | 32.51 | $4.45 | 4300 |
| 2025-01-14 | 31.38 | $4.43 | 11100 |
| 2025-01-13 | 30.21 | $4.41 | 6821 |
| 2025-01-10 | 28.92 | $4.50 | 27748 |
| 2025-01-08 | 27.74 | $4.40 | 6439 |
| 2025-01-07 | 26.65 | $4.49 | 13410 |
| 2025-01-06 | 25.46 | $4.28 | 11200 |
| 2025-01-03 | 24.52 | $4.21 | 4500 |
| 2025-01-02 | 23.72 | $4.29 | 5600 |
| 2024-12-31 | 22.87 | $4.16 | 4118 |
| 2024-12-30 | 22.27 | $4.10 | 6103 |
| 2024-12-27 | 21.64 | $4.10 | 3202 |
| 2024-12-26 | 20.65 | $4.14 | 4300 |
| 2024-12-24 | 19.41 | $4.10 | 200 |
| 2024-12-23 | 18.39 | $4.14 | 4907 |
| 2024-12-20 | 17.31 | $4.12 | 10020 |
| 2024-12-19 | 16.30 | $3.89 | 17007 |
| 2024-12-18 | 15.65 | $3.78 | 20973 |
| 2024-12-17 | 14.83 | $4.02 | 49301 |
| 2024-12-16 | 14.21 | $3.80 | 23224 |
| 2024-12-13 | 14.31 | $3.79 | 19311 |
| 2024-12-12 | 14.12 | $3.80 | 2100 |
| 2024-12-11 | 13.70 | $3.79 | 4244 |
| 2024-12-10 | 13.25 | $3.57 | 9200 |
| 2024-12-09 | 13.23 | $3.43 | 43309 |
| 2024-12-06 | 13.72 | $3.43 | 5300 |
| 2024-12-05 | 14.24 | $3.50 | 4800 |
| 2024-12-04 | 14.59 | $3.64 | 14700 |
| 2024-12-03 | 14.88 | $3.60 | 4000 |
| 2024-12-02 | 15.39 | $3.55 | 1919 |
| 2024-11-29 | 16.08 | $3.53 | 4505 |
| 2024-11-27 | 16.12 | $3.52 | 9826 |
| 2024-11-26 | 16.16 | $3.62 | 15247 |
| 2024-11-25 | 16.20 | $3.41 | 11335 |
| 2024-11-22 | 16.87 | $3.45 | 6230 |
| 2024-11-21 | 17.58 | $3.45 | 804 |
| 2024-11-20 | 18.18 | $3.50 | 629 |
| 2024-11-19 | 19.06 | $3.48 | 4500 |
| 2024-11-18 | 20.00 | $3.41 | 17620 |
| 2024-11-15 | 20.98 | $3.48 | 23807 |
| 2024-11-14 | 21.83 | $3.46 | 5800 |
| 2024-11-13 | 22.73 | $3.46 | 17916 |
| 2024-11-12 | 23.72 | $3.62 | 7344 |
| 2024-11-11 | 24.13 | $3.75 | 2300 |
| 2024-11-08 | 24.43 | $3.74 | 9300 |
| 2024-11-07 | 24.27 | $3.82 | 5700 |
| 2024-11-06 | 24.06 | $3.75 | 5221 |
| 2024-11-05 | 24.12 | $3.76 | 6600 |
| 2024-11-04 | 23.69 | $3.74 | 3300 |
| 2024-11-01 | 23.23 | $3.82 | 2136 |
| 2024-10-31 | 23.04 | $3.66 | 17400 |
| 2024-10-30 | 23.23 | $3.71 | 14216 |
| 2024-10-29 | 23.36 | $3.77 | 2536 |
| 2024-10-28 | 23.25 | $3.63 | 17500 |
| 2024-10-25 | 23.17 | $3.60 | 25849 |
| 2024-10-24 | 22.95 | $3.86 | 5000 |
| 2024-10-23 | 22.35 | $3.80 | 30547 |
| 2024-10-22 | 21.90 | $3.59 | 3242 |
| 2024-10-21 | 21.90 | $3.60 | 14441 |
| 2024-10-18 | 22.09 | $3.40 | 700 |
| 2024-10-17 | 22.59 | $3.26 | 2730 |
| 2024-10-16 | 23.29 | $3.41 | 444 |
| 2024-10-15 | 23.79 | $3.25 | 9400 |
| 2024-10-14 | 24.60 | $3.36 | 2812 |
| 2024-10-11 | 25.45 | $3.19 | 900 |
| 2024-10-10 | 26.67 | $3.15 | 8900 |
| 2024-10-09 | 27.94 | $3.24 | 14109 |
| 2024-10-08 | 29.29 | $3.35 | 2606 |
| 2024-10-07 | 30.11 | $3.20 | 730 |
| 2024-10-04 | 31.30 | $3.20 | 625 |
| 2024-10-03 | 32.56 | $3.15 | 4300 |
| 2024-10-02 | 33.98 | $3.31 | 4308 |
| 2024-10-01 | 34.91 | $3.37 | 2548 |
| 2024-09-30 | 35.61 | $3.20 | 4500 |
| 2024-09-27 | 36.56 | $3.25 | 3842 |
| 2024-09-26 | 36.89 | $3.31 | 2800 |
| 2024-09-25 | 37.03 | $3.40 | 2900 |
| 2024-09-24 | 36.88 | $3.42 | 7129 |
| 2024-09-23 | 36.68 | $3.42 | 2703 |
| 2024-09-20 | 36.48 | $3.39 | 7026 |
| 2024-09-19 | 36.42 | $3.47 | 2300 |
| 2024-09-18 | 35.99 | $3.44 | 10713 |
| 2024-09-17 | 35.54 | $3.45 | 11909 |
| 2024-09-16 | 34.75 | $3.60 | 10900 |
| 2024-09-13 | 33.88 | $3.48 | 3400 |
| 2024-09-12 | 33.12 | $3.34 | 6100 |
| 2024-09-11 | 32.47 | $3.22 | 34428 |
| 2024-09-10 | 31.91 | $3.10 | 13127 |
| 2024-09-09 | 31.47 | $3.13 | 3900 |
| 2024-09-06 | 30.90 | $3.26 | 1301 |
| 2024-09-05 | 29.94 | $3.31 | 2325 |
| 2024-09-04 | 28.78 | $3.19 | 838 |
| 2024-09-03 | 27.65 | $3.17 | 10900 |
| 2024-08-30 | 26.45 | $3.43 | — |
| 2024-08-29 | 24.36 | $3.43 | 1825 |
| 2024-08-28 | 22.15 | $3.24 | 614 |
| 2024-08-27 | 19.92 | $3.27 | 5039 |
| 2024-08-26 | 17.60 | $3.24 | 4237 |
| 2024-08-23 | 15.16 | $3.29 | 1100 |
| 2024-08-22 | 12.59 | $3.03 | 2106 |
| 2024-08-21 | 9.98 | $3.21 | 3140 |
| 2024-08-20 | 6.87 | $3.15 | 11299 |
| 2024-08-19 | 3.61 | $3.23 | 1614 |
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