Is CARGO Therapeutics, Inc. Common Stock (CRGX) a Buy, Sell, or Hold?
Enter your email address below for free access to our CARGO Therapeutics, Inc. Common Stock (CRGX) research center and poll results.
NASDAQ : CRGX
CARGO Therapeutics, Inc. Common Stock
$4.47 USD
$0 (0.0%)
- Volume
- 9.53M
- Average Volume
- 1.68M
- Market Capitalization
- $216.19M
- P/E Ratio
- -1.59
- Dividend Yield
- 0.00%
- Price Target
- $28.00
- Year High
- $25.45
- Year Low
- $3.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $12.37
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 5
Bearish
⚪ 0
Neutral
3 Bullish / 5 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
4.48
2025-08-20
Close Price
$4.47
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.67
Average
14.53
Maximum
27.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-08-20 | 4.48 | $4.47 | — |
| 2025-08-19 | 4.48 | $4.47 | — |
| 2025-08-18 | 4.48 | $4.47 | 10.9M |
| 2025-08-15 | 4.49 | $4.54 | 1.6M |
| 2025-08-14 | 4.49 | $4.46 | 471127 |
| 2025-08-13 | 4.49 | $4.46 | 1.4M |
| 2025-08-12 | 4.50 | $4.46 | 1.8M |
| 2025-08-11 | 4.51 | $4.48 | 2.4M |
| 2025-08-08 | 4.51 | $4.49 | 1.2M |
| 2025-08-07 | 4.52 | $4.48 | 1.0M |
| 2025-08-06 | 4.53 | $4.46 | 602936 |
| 2025-08-05 | 4.53 | $4.46 | 718044 |
| 2025-08-04 | 4.54 | $4.48 | 587124 |
| 2025-08-01 | 4.53 | $4.49 | 673500 |
| 2025-07-31 | 4.53 | $4.47 | 991700 |
| 2025-07-30 | 4.53 | $4.47 | 1.8M |
| 2025-07-29 | 4.52 | $4.49 | 1.4M |
| 2025-07-28 | 4.50 | $4.50 | 1.3M |
| 2025-07-25 | 4.48 | $4.52 | 1.1M |
| 2025-07-24 | 4.47 | $4.52 | 1.3M |
| 2025-07-23 | 4.45 | $4.48 | 3.3M |
| 2025-07-22 | 4.43 | $4.49 | 7.7M |
| 2025-07-21 | 4.41 | $4.52 | 3.4M |
| 2025-07-18 | 4.40 | $4.57 | 1.7M |
| 2025-07-17 | 4.39 | $4.59 | 1.7M |
| 2025-07-16 | 4.38 | $4.61 | 1.0M |
| 2025-07-15 | 4.37 | $4.61 | 2.5M |
| 2025-07-14 | 4.36 | $4.59 | 1.6M |
| 2025-07-11 | 4.35 | $4.59 | 1.2M |
| 2025-07-10 | 4.35 | $4.60 | 1.3M |
| 2025-07-09 | 4.35 | $4.60 | 5.2M |
| 2025-07-08 | 4.35 | $4.58 | 24.8M |
| 2025-07-07 | 4.36 | $4.39 | 335100 |
| 2025-07-03 | 4.37 | $4.46 | 147922 |
| 2025-07-02 | 4.37 | $4.40 | 325034 |
| 2025-07-01 | 4.38 | $4.19 | 287723 |
| 2025-06-30 | 4.38 | $4.12 | 219200 |
| 2025-06-27 | 4.39 | $4.19 | 616200 |
| 2025-06-26 | 4.39 | $4.22 | 577900 |
| 2025-06-25 | 4.38 | $4.14 | 441429 |
| 2025-06-24 | 4.39 | $4.18 | 345900 |
| 2025-06-23 | 4.38 | $4.13 | 290302 |
| 2025-06-20 | 4.38 | $4.27 | 499800 |
| 2025-06-18 | 4.37 | $4.35 | 297400 |
| 2025-06-17 | 4.36 | $4.37 | 287500 |
| 2025-06-16 | 4.34 | $4.42 | 288100 |
| 2025-06-13 | 4.33 | $4.39 | 396434 |
| 2025-06-12 | 4.31 | $4.48 | 397217 |
| 2025-06-11 | 4.28 | $4.49 | 1.6M |
| 2025-06-10 | 4.25 | $4.59 | 713800 |
| 2025-06-09 | 4.22 | $4.64 | 412305 |
| 2025-06-06 | 4.19 | $4.75 | 1.4M |
| 2025-06-05 | 4.16 | $4.56 | 512900 |
| 2025-06-04 | 4.14 | $4.55 | 798200 |
| 2025-06-03 | 4.11 | $4.50 | 976784 |
| 2025-06-02 | 4.10 | $4.28 | 747200 |
| 2025-05-30 | 4.10 | $4.25 | 788315 |
| 2025-05-29 | 4.11 | $4.22 | 1.0M |
| 2025-05-28 | 4.12 | $4.13 | 833214 |
| 2025-05-27 | 4.14 | $4.15 | 398502 |
| 2025-05-23 | 4.17 | $4.10 | 357400 |
| 2025-05-22 | 4.19 | $4.10 | 521901 |
| 2025-05-21 | 4.21 | $4.06 | 513539 |
| 2025-05-20 | 4.24 | $4.10 | 563600 |
| 2025-05-19 | 4.26 | $4.09 | 525527 |
| 2025-05-16 | 4.29 | $4.12 | 445300 |
| 2025-05-15 | 4.31 | $3.99 | 687800 |
| 2025-05-14 | 4.34 | $3.84 | 1.3M |
| 2025-05-13 | 4.38 | $3.97 | 649968 |
| 2025-05-12 | 4.40 | $4.07 | 515033 |
| 2025-05-09 | 4.41 | $4.02 | 312400 |
| 2025-05-08 | 4.42 | $4.12 | 339000 |
| 2025-05-07 | 4.41 | $4.05 | 268107 |
| 2025-05-06 | 4.40 | $4.08 | 716929 |
| 2025-05-05 | 4.40 | $4.23 | 276504 |
| 2025-05-02 | 4.39 | $4.32 | 348415 |
| 2025-05-01 | 4.38 | $4.37 | 373672 |
| 2025-04-30 | 4.37 | $4.57 | 1.3M |
| 2025-04-29 | 4.35 | $4.54 | 636517 |
| 2025-04-28 | 4.33 | $4.63 | 691822 |
| 2025-04-25 | 4.30 | $4.51 | 417433 |
| 2025-04-24 | 4.29 | $4.53 | 382529 |
| 2025-04-23 | 4.26 | $4.55 | 755830 |
| 2025-04-22 | 4.24 | $4.60 | 2.5M |
| 2025-04-21 | 4.22 | $4.60 | 2.7M |
| 2025-04-17 | 4.20 | $4.64 | 461227 |
| 2025-04-16 | 4.18 | $4.64 | 565700 |
| 2025-04-15 | 4.16 | $4.55 | 581000 |
| 2025-04-14 | 4.12 | $4.46 | 834500 |
| 2025-04-11 | 4.10 | $4.26 | 1.0M |
| 2025-04-10 | 4.10 | $4.07 | 216100 |
| 2025-04-09 | 4.10 | $4.05 | 842686 |
| 2025-04-08 | 4.11 | $3.86 | 1.0M |
| 2025-04-07 | 4.11 | $4.03 | 1.5M |
| 2025-04-04 | 4.11 | $4.02 | 584200 |
| 2025-04-03 | 4.11 | $4.10 | 297726 |
| 2025-04-02 | 4.09 | $4.23 | 391300 |
| 2025-04-01 | 4.08 | $4.12 | 1.3M |
| 2025-03-31 | 4.06 | $4.07 | 494738 |
| 2025-03-28 | 4.04 | $4.18 | 265711 |
| 2025-03-27 | 4.02 | $4.17 | 329140 |
| 2025-03-26 | 3.99 | $4.04 | 360200 |
| 2025-03-25 | 3.98 | $4.18 | 475700 |
| 2025-03-24 | 3.97 | $4.20 | 509755 |
| 2025-03-21 | 3.95 | $4.18 | 976987 |
| 2025-03-20 | 3.93 | $4.19 | 1.3M |
| 2025-03-19 | 3.91 | $4.15 | 4.3M |
| 2025-03-18 | 3.89 | $3.80 | 1.8M |
| 2025-03-17 | 3.89 | $4.11 | 407900 |
| 2025-03-14 | 3.87 | $4.21 | 302039 |
| 2025-03-13 | 3.84 | $4.13 | 634255 |
| 2025-03-12 | 3.81 | $4.15 | 217737 |
| 2025-03-11 | 3.78 | $3.92 | 397732 |
| 2025-03-10 | 3.76 | $4.01 | 269623 |
| 2025-03-07 | 3.73 | $3.96 | 714531 |
| 2025-03-06 | 3.72 | $3.83 | 773400 |
| 2025-03-05 | 3.72 | $3.92 | 600600 |
| 2025-03-04 | 3.70 | $3.80 | 602800 |
| 2025-03-03 | 3.70 | $3.68 | 756576 |
| 2025-02-28 | 3.69 | $3.76 | 487198 |
| 2025-02-27 | 3.67 | $3.64 | 473500 |
| 2025-02-26 | 4.15 | $3.82 | 263684 |
| 2025-02-25 | 4.64 | $3.88 | 399109 |
| 2025-02-24 | 5.13 | $3.90 | 906700 |
| 2025-02-21 | 5.61 | $3.77 | 630233 |
| 2025-02-20 | 6.11 | $3.69 | 499005 |
| 2025-02-19 | 6.57 | $3.87 | 394328 |
| 2025-02-18 | 7.02 | $3.70 | 909355 |
| 2025-02-14 | 7.45 | $3.70 | 974500 |
| 2025-02-13 | 7.86 | $3.69 | 1.4M |
| 2025-02-12 | 8.28 | $3.59 | 376549 |
| 2025-02-11 | 8.66 | $3.48 | 786918 |
| 2025-02-10 | 9.09 | $3.42 | 456961 |
| 2025-02-07 | 9.59 | $3.58 | 1.0M |
| 2025-02-06 | 10.12 | $3.70 | 907697 |
| 2025-02-05 | 10.68 | $3.72 | 1.0M |
| 2025-02-04 | 11.19 | $3.70 | 904000 |
| 2025-02-03 | 11.76 | $3.65 | 1.7M |
| 2025-01-31 | 12.33 | $3.60 | 4.6M |
| 2025-01-30 | 12.87 | $3.39 | 21.4M |
| 2025-01-29 | 13.39 | $13.19 | 5.4M |
| 2025-01-28 | 13.44 | $13.65 | 156525 |
| 2025-01-27 | 13.50 | $13.66 | 190918 |
| 2025-01-24 | 13.55 | $13.46 | 146505 |
| 2025-01-23 | 13.62 | $13.84 | 213241 |
| 2025-01-22 | 13.67 | $12.72 | 193248 |
| 2025-01-21 | 13.71 | $12.86 | 205447 |
| 2025-01-17 | 13.71 | $12.39 | 245456 |
| 2025-01-16 | 13.82 | $12.00 | 267237 |
| 2025-01-15 | 13.95 | $12.04 | 275900 |
| 2025-01-14 | 14.03 | $11.18 | 340200 |
| 2025-01-13 | 14.22 | $12.04 | 363000 |
| 2025-01-10 | 14.44 | $13.50 | 265501 |
| 2025-01-08 | 14.58 | $14.20 | 166600 |
| 2025-01-07 | 14.71 | $14.79 | 205205 |
| 2025-01-06 | 14.89 | $13.98 | 343433 |
| 2025-01-03 | 15.05 | $15.12 | 143934 |
| 2025-01-02 | 15.16 | $15.05 | 254600 |
| 2024-12-31 | 15.32 | $14.42 | 148300 |
| 2024-12-30 | 15.49 | $13.76 | 134412 |
| 2024-12-27 | 15.71 | $14.14 | 537600 |
| 2024-12-26 | 15.89 | $14.89 | 102100 |
| 2024-12-24 | 16.01 | $14.66 | 74700 |
| 2024-12-23 | 16.09 | $14.72 | 231400 |
| 2024-12-20 | 16.17 | $14.90 | 1.0M |
| 2024-12-19 | 16.21 | $13.51 | 404000 |
| 2024-12-18 | 16.33 | $12.81 | 208900 |
| 2024-12-17 | 16.49 | $14.76 | 292750 |
| 2024-12-16 | 16.56 | $14.50 | 490100 |
| 2024-12-13 | 16.63 | $13.74 | 288746 |
| 2024-12-12 | 16.79 | $14.94 | 377737 |
| 2024-12-11 | 17.00 | $16.40 | 268000 |
| 2024-12-10 | 17.24 | $16.36 | 210006 |
| 2024-12-09 | 17.52 | $16.70 | 294520 |
| 2024-12-06 | 17.80 | $18.47 | 199812 |
| 2024-12-05 | 17.95 | $17.11 | 202548 |
| 2024-12-04 | 18.16 | $17.43 | 190735 |
| 2024-12-03 | 18.31 | $18.14 | 258809 |
| 2024-12-02 | 18.47 | $17.90 | 188636 |
| 2024-11-29 | 18.59 | $18.18 | 114401 |
| 2024-11-27 | 18.66 | $17.67 | 112000 |
| 2024-11-26 | 18.83 | $17.23 | 186455 |
| 2024-11-25 | 19.09 | $16.42 | 231025 |
| 2024-11-22 | 19.37 | $16.23 | 163400 |
| 2024-11-21 | 19.61 | $15.73 | 105600 |
| 2024-11-20 | 19.85 | $15.82 | 212300 |
| 2024-11-19 | 20.10 | $16.11 | 486014 |
| 2024-11-18 | 20.35 | $16.05 | 268600 |
| 2024-11-15 | 20.60 | $16.00 | 501101 |
| 2024-11-14 | 20.91 | $17.00 | 247618 |
| 2024-11-13 | 21.14 | $19.03 | 186500 |
| 2024-11-12 | 21.34 | $21.14 | 170000 |
| 2024-11-11 | 21.38 | $21.98 | 122000 |
| 2024-11-08 | 21.29 | $22.36 | 142400 |
| 2024-11-07 | 21.17 | $21.49 | 153800 |
| 2024-11-06 | 21.04 | $21.27 | 309848 |
| 2024-11-05 | 20.91 | $20.50 | 121218 |
| 2024-11-04 | 20.84 | $21.20 | 115900 |
| 2024-11-01 | 20.71 | $20.37 | 95811 |
| 2024-10-31 | 20.58 | $19.50 | 172922 |
| 2024-10-30 | 20.48 | $21.16 | 147700 |
| 2024-10-29 | 20.32 | $22.53 | 138900 |
| 2024-10-28 | 20.11 | $21.93 | 116038 |
| 2024-10-25 | 19.94 | $20.95 | 113100 |
| 2024-10-24 | 19.76 | $20.60 | 83735 |
| 2024-10-23 | 19.66 | $20.92 | 162847 |
| 2024-10-22 | 19.57 | $21.01 | 105925 |
| 2024-10-21 | 19.49 | $20.96 | 149000 |
| 2024-10-18 | 19.42 | $22.22 | 156900 |
| 2024-10-17 | 19.50 | $21.70 | 132700 |
| 2024-10-16 | 19.67 | $23.03 | 293827 |
| 2024-10-15 | 19.73 | $21.85 | 335211 |
| 2024-10-14 | 19.80 | $20.27 | 176045 |
| 2024-10-11 | 19.93 | $20.00 | 201200 |
| 2024-10-10 | 20.03 | $18.80 | 154331 |
| 2024-10-09 | 20.19 | $18.77 | 170300 |
| 2024-10-08 | 20.36 | $19.02 | 184045 |
| 2024-10-07 | 20.54 | $18.64 | 155400 |
| 2024-10-04 | 20.67 | $17.77 | 127300 |
| 2024-10-03 | 20.73 | $17.48 | 159600 |
| 2024-10-02 | 20.81 | $18.03 | 212600 |
| 2024-10-01 | 20.81 | $18.27 | 284900 |
| 2024-09-30 | 20.78 | $18.45 | 291916 |
| 2024-09-27 | 20.80 | $17.42 | 259566 |
| 2024-09-26 | 20.82 | $18.49 | 179506 |
| 2024-09-25 | 20.75 | $19.13 | 193911 |
| 2024-09-24 | 20.63 | $19.58 | 307700 |
| 2024-09-23 | 20.51 | $19.48 | 583253 |
| 2024-09-20 | 20.44 | $23.85 | 3.7M |
| 2024-09-19 | 20.11 | $25.00 | 310021 |
| 2024-09-18 | 19.73 | $24.20 | 369100 |
| 2024-09-17 | 19.38 | $23.33 | 259000 |
| 2024-09-16 | 19.09 | $22.81 | 382040 |
| 2024-09-13 | 18.78 | $22.17 | 180431 |
| 2024-09-12 | 18.49 | $22.00 | 179512 |
| 2024-09-11 | 18.21 | $21.98 | 315400 |
| 2024-09-10 | 17.88 | $22.64 | 390729 |
| 2024-09-09 | 17.47 | $21.34 | 563900 |
| 2024-09-06 | 17.10 | $18.85 | 196300 |
| 2024-09-05 | 16.86 | $19.21 | 262700 |
| 2024-09-04 | 16.59 | $17.98 | 202703 |
| 2024-09-03 | 16.44 | $17.75 | 891900 |
| 2024-08-30 | 16.28 | $18.86 | 206600 |
| 2024-08-29 | 16.12 | $17.79 | 140330 |
| 2024-08-28 | 16.07 | $16.97 | 161527 |
| 2024-08-27 | 16.07 | $16.75 | 122200 |
| 2024-08-26 | 16.08 | $17.29 | 207600 |
| 2024-08-23 | 16.06 | $17.95 | 461102 |
| 2024-08-22 | 16.06 | $17.38 | 355218 |
| 2024-08-21 | 16.07 | $17.40 | 521600 |
| 2024-08-20 | 16.07 | $17.15 | 355831 |
| 2024-08-19 | 16.09 | $17.50 | 781011 |
| 2024-08-16 | 16.06 | $16.57 | 277730 |
| 2024-08-15 | 16.02 | $16.40 | 340417 |
| 2024-08-14 | 16.05 | $16.52 | 444400 |
| 2024-08-13 | 16.11 | $15.29 | 267741 |
| 2024-08-12 | 16.27 | $14.50 | 185400 |
| 2024-08-09 | 16.42 | $13.97 | 184214 |
| 2024-08-08 | 16.61 | $13.99 | 299000 |
| 2024-08-07 | 16.77 | $13.84 | 188700 |
| 2024-08-06 | 16.91 | $14.84 | 225100 |
| 2024-08-05 | 16.98 | $14.72 | 416100 |
| 2024-08-02 | 17.05 | $15.62 | 271000 |
| 2024-08-01 | 17.04 | $16.70 | 213600 |
| 2024-07-31 | 16.97 | $17.03 | 131100 |
| 2024-07-30 | 16.91 | $16.90 | 123700 |
| 2024-07-29 | 16.86 | $16.99 | 194529 |
| 2024-07-26 | 16.84 | $17.85 | 120600 |
| 2024-07-25 | 16.73 | $17.70 | 101425 |
| 2024-07-24 | 16.57 | $17.34 | 102417 |
| 2024-07-23 | 16.45 | $17.50 | 121000 |
| 2024-07-22 | 16.35 | $16.87 | 286682 |
| 2024-07-19 | 16.25 | $15.83 | 222447 |
| 2024-07-18 | 16.21 | $17.04 | 182738 |
| 2024-07-17 | 16.13 | $17.62 | 203848 |
| 2024-07-16 | 16.05 | $18.49 | 542543 |
| 2024-07-15 | 15.96 | $17.60 | 203620 |
| 2024-07-12 | 15.94 | $17.70 | 192200 |
| 2024-07-11 | 15.91 | $17.20 | 295865 |
| 2024-07-10 | 15.92 | $16.60 | 131249 |
| 2024-07-09 | 15.95 | $16.39 | 102946 |
| 2024-07-08 | 16.03 | $16.00 | 162404 |
| 2024-07-05 | 16.13 | $15.37 | 160317 |
| 2024-07-03 | 16.31 | $15.36 | 81466 |
| 2024-07-02 | 16.50 | $15.83 | 251172 |
| 2024-07-01 | 16.66 | $16.00 | 114773 |
| 2024-06-28 | 16.81 | $16.42 | 553615 |
| 2024-06-27 | 16.92 | $15.64 | 174001 |
| 2024-06-26 | 17.04 | $14.60 | 188482 |
| 2024-06-25 | 17.20 | $14.90 | 256696 |
| 2024-06-24 | 17.50 | $15.57 | 257894 |
| 2024-06-21 | 17.76 | $14.90 | 355398 |
| 2024-06-20 | 18.07 | $15.04 | 214015 |
| 2024-06-18 | 18.32 | $15.43 | 203690 |
| 2024-06-17 | 18.57 | $15.92 | 292293 |
| 2024-06-14 | 18.79 | $16.72 | 195499 |
| 2024-06-13 | 19.02 | $17.18 | 223812 |
| 2024-06-12 | 19.21 | $17.10 | 271075 |
| 2024-06-11 | 19.34 | $17.42 | 217907 |
| 2024-06-10 | 19.45 | $17.20 | 239370 |
| 2024-06-07 | 19.54 | $17.96 | 296650 |
| 2024-06-06 | 19.60 | $17.99 | 107026 |
| 2024-06-05 | 19.72 | $18.97 | 150275 |
| 2024-06-04 | 19.78 | $19.17 | 142315 |
| 2024-06-03 | 19.82 | $18.98 | 199341 |
| 2024-05-31 | 19.89 | $19.00 | 306006 |
| 2024-05-30 | 19.98 | $18.67 | 143644 |
| 2024-05-29 | 20.08 | $18.04 | 259539 |
| 2024-05-28 | 20.13 | $17.87 | 408986 |
| 2024-05-24 | 20.19 | $20.86 | 67018 |
| 2024-05-23 | 20.08 | $20.84 | 93794 |
| 2024-05-22 | 19.95 | $21.01 | 118115 |
| 2024-05-21 | 19.84 | $20.05 | 79416 |
| 2024-05-20 | 19.79 | $20.41 | 89364 |
| 2024-05-17 | 19.72 | $20.42 | 150574 |
| 2024-05-16 | 19.66 | $21.34 | 165457 |
| 2024-05-15 | 19.54 | $20.99 | 165152 |
| 2024-05-14 | 19.47 | $19.70 | 99583 |
| 2024-05-13 | 19.49 | $19.51 | 87110 |
| 2024-05-10 | 19.50 | $19.09 | 129749 |
| 2024-05-09 | 19.59 | $19.00 | 237530 |
| 2024-05-08 | 19.72 | $20.38 | 140534 |
| 2024-05-07 | 19.75 | $20.24 | 74914 |
| 2024-05-06 | 19.80 | $19.96 | 151844 |
| 2024-05-03 | 19.86 | $20.33 | 139183 |
| 2024-05-02 | 19.92 | $20.96 | 115241 |
| 2024-05-01 | 19.94 | $20.54 | 154266 |
| 2024-04-30 | 19.95 | $19.10 | 96589 |
| 2024-04-29 | 20.04 | $19.06 | 130414 |
| 2024-04-26 | 20.17 | $18.68 | 87945 |
| 2024-04-25 | 20.35 | $18.28 | 277210 |
| 2024-04-24 | 20.55 | $18.75 | 250328 |
| 2024-04-23 | 20.81 | $19.00 | 105589 |
| 2024-04-22 | 21.06 | $19.03 | 258464 |
| 2024-04-19 | 21.40 | $19.19 | 183179 |
| 2024-04-18 | 21.70 | $19.10 | 183581 |
| 2024-04-17 | 22.09 | $19.50 | 243545 |
| 2024-04-16 | 22.48 | $20.00 | 157297 |
| 2024-04-15 | 22.81 | $19.89 | 139874 |
| 2024-04-12 | 23.37 | $20.84 | 439601 |
| 2024-04-11 | 23.74 | $21.58 | 118156 |
| 2024-04-10 | 24.20 | $21.01 | 177422 |
| 2024-04-09 | 24.61 | $21.22 | 125193 |
| 2024-04-08 | 25.04 | $21.20 | 79771 |
| 2024-04-05 | 25.51 | $21.49 | 143595 |
| 2024-04-04 | 26.05 | $21.27 | 262785 |
| 2024-04-03 | 26.31 | $20.74 | 200241 |
| 2024-04-02 | 26.60 | $20.91 | 117302 |
| 2024-04-01 | 26.94 | $21.63 | 264480 |
| 2024-03-28 | 27.11 | $22.32 | 236308 |
| 2024-03-27 | 27.21 | $22.41 | 259301 |
| 2024-03-26 | 27.34 | $23.83 | 269827 |
| 2024-03-25 | 27.36 | $24.00 | 229265 |
| 2024-03-22 | 27.33 | $25.90 | 327099 |
| 2024-03-21 | 27.20 | $25.15 | 314343 |
| 2024-03-20 | 27.09 | $26.82 | 279547 |
| 2024-03-19 | 26.84 | $27.29 | 496797 |
| 2024-03-18 | 26.64 | $26.61 | 823729 |
| 2024-03-15 | 26.42 | $31.28 | 3.9M |
| 2024-03-14 | 26.00 | $28.09 | 506547 |
| 2024-03-13 | 25.68 | $30.92 | 371377 |
| 2024-03-12 | 25.20 | $29.07 | 243569 |
| 2024-03-11 | 24.86 | $29.82 | 357104 |
| 2024-03-08 | 24.50 | $30.72 | 324350 |
| 2024-03-07 | 24.14 | $32.23 | 506626 |
| 2024-03-06 | 23.68 | $26.45 | 212928 |
| 2024-03-05 | 23.50 | $26.62 | 519473 |
| 2024-03-04 | 23.27 | $27.65 | 491508 |
| 2024-03-01 | 23.07 | $25.07 | 290432 |
| 2024-02-29 | 22.94 | $24.18 | 426338 |
| 2024-02-28 | 22.83 | $25.05 | 304776 |
| 2024-02-27 | 22.72 | $24.20 | 298281 |
| 2024-02-26 | 22.64 | $23.52 | 301329 |
| 2024-02-23 | 22.60 | $23.34 | 251548 |
| 2024-02-22 | 22.56 | $22.78 | 255759 |
| 2024-02-21 | 22.55 | $21.83 | 370448 |
| 2024-02-20 | 22.63 | $23.46 | 384805 |
| 2024-02-16 | 22.53 | $22.20 | 217415 |
| 2024-02-15 | 22.46 | $22.82 | 135535 |
| 2024-02-14 | 22.34 | $21.60 | 106039 |
| 2024-02-13 | 22.23 | $21.41 | 165952 |
| 2024-02-12 | 22.13 | $22.24 | 74314 |
| 2024-02-09 | 22.04 | $22.54 | 71210 |
| 2024-02-08 | 21.96 | $23.57 | 156168 |
| 2024-02-07 | 21.81 | $23.00 | 119307 |
| 2024-02-06 | 21.73 | $22.94 | 58407 |
| 2024-02-05 | 21.68 | $22.05 | 194107 |
| 2024-02-02 | 21.68 | $23.50 | 266457 |
| 2024-02-01 | 21.50 | $22.50 | 325808 |
| 2024-01-31 | 21.38 | $22.01 | 81429 |
| 2024-01-30 | 21.42 | $22.91 | 114698 |
| 2024-01-29 | 21.43 | $22.50 | 180481 |
| 2024-01-26 | 21.44 | $22.84 | 74977 |
| 2024-01-25 | 21.47 | $22.51 | 85569 |
| 2024-01-24 | 21.54 | $22.66 | 140493 |
| 2024-01-23 | 21.61 | $23.42 | 131246 |
| 2024-01-22 | 21.44 | $21.37 | 205590 |
| 2024-01-19 | 21.31 | $20.78 | 85901 |
| 2024-01-18 | 21.29 | $20.50 | 107417 |
| 2024-01-17 | 21.17 | $19.34 | 108386 |
| 2024-01-16 | 21.11 | $19.50 | 240216 |
| 2024-01-12 | 20.93 | $20.41 | 96993 |
| 2024-01-11 | 20.68 | $20.98 | 140415 |
| 2024-01-10 | 20.38 | $20.49 | 98819 |
| 2024-01-09 | 20.11 | $21.32 | 167118 |
| 2024-01-08 | 19.85 | $21.99 | 135157 |
| 2024-01-05 | 19.55 | $22.08 | 147538 |
| 2024-01-04 | 19.19 | $19.89 | 85348 |
| 2024-01-03 | 18.98 | $20.09 | 146051 |
| 2024-01-02 | 18.76 | $22.72 | 279774 |
| 2023-12-29 | 18.43 | $23.15 | 462614 |
| 2023-12-28 | 18.02 | $22.72 | 90442 |
| 2023-12-27 | 17.66 | $23.38 | 62460 |
| 2023-12-26 | 17.26 | $23.93 | 173367 |
| 2023-12-22 | 16.80 | $24.23 | 185492 |
| 2023-12-21 | 16.31 | $19.98 | 47998 |
| 2023-12-20 | 16.06 | $18.62 | 122186 |
| 2023-12-19 | 15.85 | $20.51 | 447536 |
| 2023-12-18 | 15.56 | $18.01 | 326667 |
| 2023-12-15 | 15.41 | $18.16 | 1.4M |
| 2023-12-14 | 15.24 | $15.93 | 250136 |
| 2023-12-13 | 15.20 | $15.34 | 92793 |
| 2023-12-12 | 15.17 | $14.97 | 105894 |
| 2023-12-11 | 15.15 | $15.16 | 69744 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
4.48
2025-08-20
Close Price
$4.47
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.11
Average
14.53
Maximum
27.21
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-08-20 | 4.48 | $4.47 | — |
| 2025-08-19 | 4.48 | $4.47 | — |
| 2025-08-18 | 4.48 | $4.47 | 10.9M |
| 2025-08-15 | 4.48 | $4.54 | 1.6M |
| 2025-08-14 | 4.48 | $4.46 | 471127 |
| 2025-08-13 | 4.48 | $4.46 | 1.4M |
| 2025-08-12 | 4.48 | $4.46 | 1.8M |
| 2025-08-11 | 4.48 | $4.48 | 2.4M |
| 2025-08-08 | 4.48 | $4.49 | 1.2M |
| 2025-08-07 | 4.48 | $4.48 | 1.0M |
| 2025-08-06 | 4.48 | $4.46 | 602936 |
| 2025-08-05 | 4.48 | $4.46 | 718044 |
| 2025-08-04 | 4.49 | $4.48 | 587124 |
| 2025-08-01 | 4.49 | $4.49 | 673500 |
| 2025-07-31 | 4.49 | $4.47 | 991700 |
| 2025-07-30 | 4.49 | $4.47 | 1.8M |
| 2025-07-29 | 4.49 | $4.49 | 1.4M |
| 2025-07-28 | 4.49 | $4.50 | 1.3M |
| 2025-07-25 | 4.49 | $4.52 | 1.1M |
| 2025-07-24 | 4.49 | $4.52 | 1.3M |
| 2025-07-23 | 4.48 | $4.48 | 3.3M |
| 2025-07-22 | 4.48 | $4.49 | 7.7M |
| 2025-07-21 | 4.48 | $4.52 | 3.4M |
| 2025-07-18 | 4.48 | $4.57 | 1.7M |
| 2025-07-17 | 4.47 | $4.59 | 1.7M |
| 2025-07-16 | 4.45 | $4.61 | 1.0M |
| 2025-07-15 | 4.44 | $4.61 | 2.5M |
| 2025-07-14 | 4.42 | $4.59 | 1.6M |
| 2025-07-11 | 4.40 | $4.59 | 1.2M |
| 2025-07-10 | 4.38 | $4.60 | 1.3M |
| 2025-07-09 | 4.36 | $4.60 | 5.2M |
| 2025-07-08 | 4.33 | $4.58 | 24.8M |
| 2025-07-07 | 4.31 | $4.39 | 335100 |
| 2025-07-03 | 4.30 | $4.46 | 147922 |
| 2025-07-02 | 4.28 | $4.40 | 325034 |
| 2025-07-01 | 4.27 | $4.19 | 287723 |
| 2025-06-30 | 4.28 | $4.12 | 219200 |
| 2025-06-27 | 4.30 | $4.19 | 616200 |
| 2025-06-26 | 4.31 | $4.22 | 577900 |
| 2025-06-25 | 4.32 | $4.14 | 441429 |
| 2025-06-24 | 4.34 | $4.18 | 345900 |
| 2025-06-23 | 4.35 | $4.13 | 290302 |
| 2025-06-20 | 4.37 | $4.27 | 499800 |
| 2025-06-18 | 4.39 | $4.35 | 297400 |
| 2025-06-17 | 4.39 | $4.37 | 287500 |
| 2025-06-16 | 4.39 | $4.42 | 288100 |
| 2025-06-13 | 4.39 | $4.39 | 396434 |
| 2025-06-12 | 4.39 | $4.48 | 397217 |
| 2025-06-11 | 4.38 | $4.49 | 1.6M |
| 2025-06-10 | 4.37 | $4.59 | 713800 |
| 2025-06-09 | 4.34 | $4.64 | 412305 |
| 2025-06-06 | 4.31 | $4.75 | 1.4M |
| 2025-06-05 | 4.27 | $4.56 | 512900 |
| 2025-06-04 | 4.24 | $4.55 | 798200 |
| 2025-06-03 | 4.20 | $4.50 | 976784 |
| 2025-06-02 | 4.17 | $4.28 | 747200 |
| 2025-05-30 | 4.16 | $4.25 | 788315 |
| 2025-05-29 | 4.15 | $4.22 | 1.0M |
| 2025-05-28 | 4.14 | $4.13 | 833214 |
| 2025-05-27 | 4.14 | $4.15 | 398502 |
| 2025-05-23 | 4.14 | $4.10 | 357400 |
| 2025-05-22 | 4.15 | $4.10 | 521901 |
| 2025-05-21 | 4.15 | $4.06 | 513539 |
| 2025-05-20 | 4.16 | $4.10 | 563600 |
| 2025-05-19 | 4.17 | $4.09 | 525527 |
| 2025-05-16 | 4.18 | $4.12 | 445300 |
| 2025-05-15 | 4.18 | $3.99 | 687800 |
| 2025-05-14 | 4.20 | $3.84 | 1.3M |
| 2025-05-13 | 4.24 | $3.97 | 649968 |
| 2025-05-12 | 4.27 | $4.07 | 515033 |
| 2025-05-09 | 4.29 | $4.02 | 312400 |
| 2025-05-08 | 4.32 | $4.12 | 339000 |
| 2025-05-07 | 4.34 | $4.05 | 268107 |
| 2025-05-06 | 4.37 | $4.08 | 716929 |
| 2025-05-05 | 4.40 | $4.23 | 276504 |
| 2025-05-02 | 4.42 | $4.32 | 348415 |
| 2025-05-01 | 4.43 | $4.37 | 373672 |
| 2025-04-30 | 4.44 | $4.57 | 1.3M |
| 2025-04-29 | 4.42 | $4.54 | 636517 |
| 2025-04-28 | 4.41 | $4.63 | 691822 |
| 2025-04-25 | 4.39 | $4.51 | 417433 |
| 2025-04-24 | 4.37 | $4.53 | 382529 |
| 2025-04-23 | 4.36 | $4.55 | 755830 |
| 2025-04-22 | 4.34 | $4.60 | 2.5M |
| 2025-04-21 | 4.31 | $4.60 | 2.7M |
| 2025-04-17 | 4.28 | $4.64 | 461227 |
| 2025-04-16 | 4.24 | $4.64 | 565700 |
| 2025-04-15 | 4.20 | $4.55 | 581000 |
| 2025-04-14 | 4.16 | $4.46 | 834500 |
| 2025-04-11 | 4.13 | $4.26 | 1.0M |
| 2025-04-10 | 4.11 | $4.07 | 216100 |
| 2025-04-09 | 4.12 | $4.05 | 842686 |
| 2025-04-08 | 4.13 | $3.86 | 1.0M |
| 2025-04-07 | 4.15 | $4.03 | 1.5M |
| 2025-04-04 | 4.17 | $4.02 | 584200 |
| 2025-04-03 | 4.18 | $4.10 | 297726 |
| 2025-04-02 | 4.19 | $4.23 | 391300 |
| 2025-04-01 | 4.19 | $4.12 | 1.3M |
| 2025-03-31 | 4.20 | $4.07 | 494738 |
| 2025-03-28 | 4.21 | $4.18 | 265711 |
| 2025-03-27 | 4.21 | $4.17 | 329140 |
| 2025-03-26 | 4.22 | $4.04 | 360200 |
| 2025-03-25 | 4.23 | $4.18 | 475700 |
| 2025-03-24 | 4.24 | $4.20 | 509755 |
| 2025-03-21 | 4.25 | $4.18 | 976987 |
| 2025-03-20 | 4.25 | $4.19 | 1.3M |
| 2025-03-19 | 4.26 | $4.15 | 4.3M |
| 2025-03-18 | 4.27 | $3.80 | 1.8M |
| 2025-03-17 | 4.32 | $4.11 | 407900 |
| 2025-03-14 | 4.34 | $4.21 | 302039 |
| 2025-03-13 | 4.36 | $4.13 | 634255 |
| 2025-03-12 | 4.38 | $4.15 | 217737 |
| 2025-03-11 | 4.40 | $3.92 | 397732 |
| 2025-03-10 | 4.45 | $4.01 | 269623 |
| 2025-03-07 | 4.50 | $3.96 | 714531 |
| 2025-03-06 | 4.56 | $3.83 | 773400 |
| 2025-03-05 | 4.63 | $3.92 | 600600 |
| 2025-03-04 | 4.71 | $3.80 | 602800 |
| 2025-03-03 | 4.80 | $3.68 | 756576 |
| 2025-02-28 | 4.92 | $3.76 | 487198 |
| 2025-02-27 | 5.05 | $3.64 | 473500 |
| 2025-02-26 | 5.19 | $3.82 | 263684 |
| 2025-02-25 | 5.34 | $3.88 | 399109 |
| 2025-02-24 | 5.49 | $3.90 | 906700 |
| 2025-02-21 | 5.66 | $3.77 | 630233 |
| 2025-02-20 | 5.86 | $3.69 | 499005 |
| 2025-02-19 | 6.09 | $3.87 | 394328 |
| 2025-02-18 | 6.32 | $3.70 | 909355 |
| 2025-02-14 | 6.59 | $3.70 | 974500 |
| 2025-02-13 | 6.90 | $3.69 | 1.4M |
| 2025-02-12 | 7.24 | $3.59 | 376549 |
| 2025-02-11 | 7.62 | $3.48 | 786918 |
| 2025-02-10 | 8.06 | $3.42 | 456961 |
| 2025-02-07 | 8.54 | $3.58 | 1.0M |
| 2025-02-06 | 9.07 | $3.70 | 907697 |
| 2025-02-05 | 9.63 | $3.72 | 1.0M |
| 2025-02-04 | 10.25 | $3.70 | 904000 |
| 2025-02-03 | 10.94 | $3.65 | 1.7M |
| 2025-01-31 | 11.71 | $3.60 | 4.6M |
| 2025-01-30 | 12.57 | $3.39 | 21.4M |
| 2025-01-29 | 13.53 | $13.19 | 5.4M |
| 2025-01-28 | 13.57 | $13.65 | 156525 |
| 2025-01-27 | 13.56 | $13.66 | 190918 |
| 2025-01-24 | 13.55 | $13.46 | 146505 |
| 2025-01-23 | 13.56 | $13.84 | 213241 |
| 2025-01-22 | 13.53 | $12.72 | 193248 |
| 2025-01-21 | 13.61 | $12.86 | 205447 |
| 2025-01-17 | 13.69 | $12.39 | 245456 |
| 2025-01-16 | 13.83 | $12.00 | 267237 |
| 2025-01-15 | 14.02 | $12.04 | 275900 |
| 2025-01-14 | 14.23 | $11.18 | 340200 |
| 2025-01-13 | 14.55 | $12.04 | 363000 |
| 2025-01-10 | 14.82 | $13.50 | 265501 |
| 2025-01-08 | 14.96 | $14.20 | 166600 |
| 2025-01-07 | 15.04 | $14.79 | 205205 |
| 2025-01-06 | 15.06 | $13.98 | 343433 |
| 2025-01-03 | 15.18 | $15.12 | 143934 |
| 2025-01-02 | 15.18 | $15.05 | 254600 |
| 2024-12-31 | 15.20 | $14.42 | 148300 |
| 2024-12-30 | 15.28 | $13.76 | 134412 |
| 2024-12-27 | 15.44 | $14.14 | 537600 |
| 2024-12-26 | 15.58 | $14.89 | 102100 |
| 2024-12-24 | 15.65 | $14.66 | 74700 |
| 2024-12-23 | 15.75 | $14.72 | 231400 |
| 2024-12-20 | 15.86 | $14.90 | 1.0M |
| 2024-12-19 | 15.96 | $13.51 | 404000 |
| 2024-12-18 | 16.22 | $12.81 | 208900 |
| 2024-12-17 | 16.58 | $14.76 | 292750 |
| 2024-12-16 | 16.77 | $14.50 | 490100 |
| 2024-12-13 | 17.01 | $13.74 | 288746 |
| 2024-12-12 | 17.36 | $14.94 | 377737 |
| 2024-12-11 | 17.61 | $16.40 | 268000 |
| 2024-12-10 | 17.74 | $16.36 | 210006 |
| 2024-12-09 | 17.88 | $16.70 | 294520 |
| 2024-12-06 | 18.01 | $18.47 | 199812 |
| 2024-12-05 | 17.96 | $17.11 | 202548 |
| 2024-12-04 | 18.05 | $17.43 | 190735 |
| 2024-12-03 | 18.12 | $18.14 | 258809 |
| 2024-12-02 | 18.11 | $17.90 | 188636 |
| 2024-11-29 | 18.13 | $18.18 | 114401 |
| 2024-11-27 | 18.13 | $17.67 | 112000 |
| 2024-11-26 | 18.18 | $17.23 | 186455 |
| 2024-11-25 | 18.28 | $16.42 | 231025 |
| 2024-11-22 | 18.47 | $16.23 | 163400 |
| 2024-11-21 | 18.71 | $15.73 | 105600 |
| 2024-11-20 | 19.02 | $15.82 | 212300 |
| 2024-11-19 | 19.36 | $16.11 | 486014 |
| 2024-11-18 | 19.70 | $16.05 | 268600 |
| 2024-11-15 | 20.09 | $16.00 | 501101 |
| 2024-11-14 | 20.52 | $17.00 | 247618 |
| 2024-11-13 | 20.89 | $19.03 | 186500 |
| 2024-11-12 | 21.08 | $21.14 | 170000 |
| 2024-11-11 | 21.08 | $21.98 | 122000 |
| 2024-11-08 | 20.98 | $22.36 | 142400 |
| 2024-11-07 | 20.84 | $21.49 | 153800 |
| 2024-11-06 | 20.77 | $21.27 | 309848 |
| 2024-11-05 | 20.72 | $20.50 | 121218 |
| 2024-11-04 | 20.74 | $21.20 | 115900 |
| 2024-11-01 | 20.69 | $20.37 | 95811 |
| 2024-10-31 | 20.73 | $19.50 | 172922 |
| 2024-10-30 | 20.86 | $21.16 | 147700 |
| 2024-10-29 | 20.82 | $22.53 | 138900 |
| 2024-10-28 | 20.64 | $21.93 | 116038 |
| 2024-10-25 | 20.51 | $20.95 | 113100 |
| 2024-10-24 | 20.46 | $20.60 | 83735 |
| 2024-10-23 | 20.45 | $20.92 | 162847 |
| 2024-10-22 | 20.40 | $21.01 | 105925 |
| 2024-10-21 | 20.33 | $20.96 | 149000 |
| 2024-10-18 | 20.27 | $22.22 | 156900 |
| 2024-10-17 | 20.06 | $21.70 | 132700 |
| 2024-10-16 | 19.89 | $23.03 | 293827 |
| 2024-10-15 | 19.56 | $21.85 | 335211 |
| 2024-10-14 | 19.32 | $20.27 | 176045 |
| 2024-10-11 | 19.22 | $20.00 | 201200 |
| 2024-10-10 | 19.13 | $18.80 | 154331 |
| 2024-10-09 | 19.17 | $18.77 | 170300 |
| 2024-10-08 | 19.21 | $19.02 | 184045 |
| 2024-10-07 | 19.23 | $18.64 | 155400 |
| 2024-10-04 | 19.29 | $17.77 | 127300 |
| 2024-10-03 | 19.45 | $17.48 | 159600 |
| 2024-10-02 | 19.66 | $18.03 | 212600 |
| 2024-10-01 | 19.83 | $18.27 | 284900 |
| 2024-09-30 | 19.99 | $18.45 | 291916 |
| 2024-09-27 | 20.16 | $17.42 | 259566 |
| 2024-09-26 | 20.45 | $18.49 | 179506 |
| 2024-09-25 | 20.65 | $19.13 | 193911 |
| 2024-09-24 | 20.81 | $19.58 | 307700 |
| 2024-09-23 | 20.94 | $19.48 | 583253 |
| 2024-09-20 | 21.10 | $23.85 | 3.7M |
| 2024-09-19 | 20.81 | $25.00 | 310021 |
| 2024-09-18 | 20.36 | $24.20 | 369100 |
| 2024-09-17 | 19.96 | $23.33 | 259000 |
| 2024-09-16 | 19.61 | $22.81 | 382040 |
| 2024-09-13 | 19.27 | $22.17 | 180431 |
| 2024-09-12 | 18.96 | $22.00 | 179512 |
| 2024-09-11 | 18.64 | $21.98 | 315400 |
| 2024-09-10 | 18.29 | $22.64 | 390729 |
| 2024-09-09 | 17.83 | $21.34 | 563900 |
| 2024-09-06 | 17.46 | $18.85 | 196300 |
| 2024-09-05 | 17.32 | $19.21 | 262700 |
| 2024-09-04 | 17.12 | $17.98 | 202703 |
| 2024-09-03 | 17.03 | $17.75 | 891900 |
| 2024-08-30 | 16.95 | $18.86 | 206600 |
| 2024-08-29 | 16.75 | $17.79 | 140330 |
| 2024-08-28 | 16.64 | $16.97 | 161527 |
| 2024-08-27 | 16.61 | $16.75 | 122200 |
| 2024-08-26 | 16.59 | $17.29 | 207600 |
| 2024-08-23 | 16.52 | $17.95 | 461102 |
| 2024-08-22 | 16.37 | $17.38 | 355218 |
| 2024-08-21 | 16.26 | $17.40 | 521600 |
| 2024-08-20 | 16.14 | $17.15 | 355831 |
| 2024-08-19 | 16.04 | $17.50 | 781011 |
| 2024-08-16 | 15.88 | $16.57 | 277730 |
| 2024-08-15 | 15.81 | $16.40 | 340417 |
| 2024-08-14 | 15.75 | $16.52 | 444400 |
| 2024-08-13 | 15.67 | $15.29 | 267741 |
| 2024-08-12 | 15.71 | $14.50 | 185400 |
| 2024-08-09 | 15.83 | $13.97 | 184214 |
| 2024-08-08 | 16.03 | $13.99 | 299000 |
| 2024-08-07 | 16.25 | $13.84 | 188700 |
| 2024-08-06 | 16.50 | $14.84 | 225100 |
| 2024-08-05 | 16.67 | $14.72 | 416100 |
| 2024-08-02 | 16.88 | $15.62 | 271000 |
| 2024-08-01 | 17.01 | $16.70 | 213600 |
| 2024-07-31 | 17.04 | $17.03 | 131100 |
| 2024-07-30 | 17.05 | $16.90 | 123700 |
| 2024-07-29 | 17.06 | $16.99 | 194529 |
| 2024-07-26 | 17.07 | $17.85 | 120600 |
| 2024-07-25 | 16.99 | $17.70 | 101425 |
| 2024-07-24 | 16.91 | $17.34 | 102417 |
| 2024-07-23 | 16.87 | $17.50 | 121000 |
| 2024-07-22 | 16.80 | $16.87 | 286682 |
| 2024-07-19 | 16.79 | $15.83 | 222447 |
| 2024-07-18 | 16.89 | $17.04 | 182738 |
| 2024-07-17 | 16.88 | $17.62 | 203848 |
| 2024-07-16 | 16.80 | $18.49 | 542543 |
| 2024-07-15 | 16.62 | $17.60 | 203620 |
| 2024-07-12 | 16.52 | $17.70 | 192200 |
| 2024-07-11 | 16.39 | $17.20 | 295865 |
| 2024-07-10 | 16.31 | $16.60 | 131249 |
| 2024-07-09 | 16.28 | $16.39 | 102946 |
| 2024-07-08 | 16.27 | $16.00 | 162404 |
| 2024-07-05 | 16.30 | $15.37 | 160317 |
| 2024-07-03 | 16.39 | $15.36 | 81466 |
| 2024-07-02 | 16.50 | $15.83 | 251172 |
| 2024-07-01 | 16.57 | $16.00 | 114773 |
| 2024-06-28 | 16.63 | $16.42 | 553615 |
| 2024-06-27 | 16.66 | $15.64 | 174001 |
| 2024-06-26 | 16.76 | $14.60 | 188482 |
| 2024-06-25 | 16.99 | $14.90 | 256696 |
| 2024-06-24 | 17.21 | $15.57 | 257894 |
| 2024-06-21 | 17.38 | $14.90 | 355398 |
| 2024-06-20 | 17.64 | $15.04 | 214015 |
| 2024-06-18 | 17.92 | $15.43 | 203690 |
| 2024-06-17 | 18.18 | $15.92 | 292293 |
| 2024-06-14 | 18.42 | $16.72 | 195499 |
| 2024-06-13 | 18.60 | $17.18 | 223812 |
| 2024-06-12 | 18.75 | $17.10 | 271075 |
| 2024-06-11 | 18.92 | $17.42 | 217907 |
| 2024-06-10 | 19.08 | $17.20 | 239370 |
| 2024-06-07 | 19.27 | $17.96 | 296650 |
| 2024-06-06 | 19.41 | $17.99 | 107026 |
| 2024-06-05 | 19.56 | $18.97 | 150275 |
| 2024-06-04 | 19.63 | $19.17 | 142315 |
| 2024-06-03 | 19.67 | $18.98 | 199341 |
| 2024-05-31 | 19.75 | $19.00 | 306006 |
| 2024-05-30 | 19.82 | $18.67 | 143644 |
| 2024-05-29 | 19.95 | $18.04 | 259539 |
| 2024-05-28 | 20.15 | $17.87 | 408986 |
| 2024-05-24 | 20.39 | $20.86 | 67018 |
| 2024-05-23 | 20.34 | $20.84 | 93794 |
| 2024-05-22 | 20.28 | $21.01 | 118115 |
| 2024-05-21 | 20.21 | $20.05 | 79416 |
| 2024-05-20 | 20.22 | $20.41 | 89364 |
| 2024-05-17 | 20.20 | $20.42 | 150574 |
| 2024-05-16 | 20.18 | $21.34 | 165457 |
| 2024-05-15 | 20.06 | $20.99 | 165152 |
| 2024-05-14 | 19.96 | $19.70 | 99583 |
| 2024-05-13 | 19.99 | $19.51 | 87110 |
| 2024-05-10 | 20.04 | $19.09 | 129749 |
| 2024-05-09 | 20.14 | $19.00 | 237530 |
| 2024-05-08 | 20.26 | $20.38 | 140534 |
| 2024-05-07 | 20.25 | $20.24 | 74914 |
| 2024-05-06 | 20.25 | $19.96 | 151844 |
| 2024-05-03 | 20.28 | $20.33 | 139183 |
| 2024-05-02 | 20.27 | $20.96 | 115241 |
| 2024-05-01 | 20.20 | $20.54 | 154266 |
| 2024-04-30 | 20.16 | $19.10 | 96589 |
| 2024-04-29 | 20.28 | $19.06 | 130414 |
| 2024-04-26 | 20.41 | $18.68 | 87945 |
| 2024-04-25 | 20.59 | $18.28 | 277210 |
| 2024-04-24 | 20.83 | $18.75 | 250328 |
| 2024-04-23 | 21.05 | $19.00 | 105589 |
| 2024-04-22 | 21.26 | $19.03 | 258464 |
| 2024-04-19 | 21.50 | $19.19 | 183179 |
| 2024-04-18 | 21.74 | $19.10 | 183581 |
| 2024-04-17 | 22.02 | $19.50 | 243545 |
| 2024-04-16 | 22.29 | $20.00 | 157297 |
| 2024-04-15 | 22.53 | $19.89 | 139874 |
| 2024-04-12 | 22.80 | $20.84 | 439601 |
| 2024-04-11 | 23.01 | $21.58 | 118156 |
| 2024-04-10 | 23.16 | $21.01 | 177422 |
| 2024-04-09 | 23.39 | $21.22 | 125193 |
| 2024-04-08 | 23.62 | $21.20 | 79771 |
| 2024-04-05 | 23.87 | $21.49 | 143595 |
| 2024-04-04 | 24.12 | $21.27 | 262785 |
| 2024-04-03 | 24.42 | $20.74 | 200241 |
| 2024-04-02 | 24.81 | $20.91 | 117302 |
| 2024-04-01 | 25.22 | $21.63 | 264480 |
| 2024-03-28 | 25.60 | $22.32 | 236308 |
| 2024-03-27 | 25.94 | $22.41 | 259301 |
| 2024-03-26 | 26.31 | $23.83 | 269827 |
| 2024-03-25 | 26.57 | $24.00 | 229265 |
| 2024-03-22 | 26.84 | $25.90 | 327099 |
| 2024-03-21 | 26.94 | $25.15 | 314343 |
| 2024-03-20 | 27.13 | $26.82 | 279547 |
| 2024-03-19 | 27.17 | $27.29 | 496797 |
| 2024-03-18 | 27.15 | $26.61 | 823729 |
| 2024-03-15 | 27.21 | $31.28 | 3.9M |
| 2024-03-14 | 26.78 | $28.09 | 506547 |
| 2024-03-13 | 26.64 | $30.92 | 371377 |
| 2024-03-12 | 26.19 | $29.07 | 243569 |
| 2024-03-11 | 25.89 | $29.82 | 357104 |
| 2024-03-08 | 25.48 | $30.72 | 324350 |
| 2024-03-07 | 24.93 | $32.23 | 506626 |
| 2024-03-06 | 24.16 | $26.45 | 212928 |
| 2024-03-05 | 23.92 | $26.62 | 519473 |
| 2024-03-04 | 23.63 | $27.65 | 491508 |
| 2024-03-01 | 23.21 | $25.07 | 290432 |
| 2024-02-29 | 23.01 | $24.18 | 426338 |
| 2024-02-28 | 22.89 | $25.05 | 304776 |
| 2024-02-27 | 22.66 | $24.20 | 298281 |
| 2024-02-26 | 22.50 | $23.52 | 301329 |
| 2024-02-23 | 22.39 | $23.34 | 251548 |
| 2024-02-22 | 22.29 | $22.78 | 255759 |
| 2024-02-21 | 22.24 | $21.83 | 370448 |
| 2024-02-20 | 22.28 | $23.46 | 384805 |
| 2024-02-16 | 22.16 | $22.20 | 217415 |
| 2024-02-15 | 22.15 | $22.82 | 135535 |
| 2024-02-14 | 22.08 | $21.60 | 106039 |
| 2024-02-13 | 22.14 | $21.41 | 165952 |
| 2024-02-12 | 22.21 | $22.24 | 74314 |
| 2024-02-09 | 22.21 | $22.54 | 71210 |
| 2024-02-08 | 22.17 | $23.57 | 156168 |
| 2024-02-07 | 22.03 | $23.00 | 119307 |
| 2024-02-06 | 21.93 | $22.94 | 58407 |
| 2024-02-05 | 21.82 | $22.05 | 194107 |
| 2024-02-02 | 21.79 | $23.50 | 266457 |
| 2024-02-01 | 21.61 | $22.50 | 325808 |
| 2024-01-31 | 21.52 | $22.01 | 81429 |
| 2024-01-30 | 21.47 | $22.91 | 114698 |
| 2024-01-29 | 21.32 | $22.50 | 180481 |
| 2024-01-26 | 21.19 | $22.84 | 74977 |
| 2024-01-25 | 21.02 | $22.51 | 85569 |
| 2024-01-24 | 20.86 | $22.66 | 140493 |
| 2024-01-23 | 20.68 | $23.42 | 131246 |
| 2024-01-22 | 20.39 | $21.37 | 205590 |
| 2024-01-19 | 20.28 | $20.78 | 85901 |
| 2024-01-18 | 20.23 | $20.50 | 107417 |
| 2024-01-17 | 20.20 | $19.34 | 108386 |
| 2024-01-16 | 20.29 | $19.50 | 240216 |
| 2024-01-12 | 20.38 | $20.41 | 96993 |
| 2024-01-11 | 20.37 | $20.98 | 140415 |
| 2024-01-10 | 20.31 | $20.49 | 98819 |
| 2024-01-09 | 20.29 | $21.32 | 167118 |
| 2024-01-08 | 20.18 | $21.99 | 135157 |
| 2024-01-05 | 19.99 | $22.08 | 147538 |
| 2024-01-04 | 19.77 | $19.89 | 85348 |
| 2024-01-03 | 19.76 | $20.09 | 146051 |
| 2024-01-02 | 19.72 | $22.72 | 279774 |
| 2023-12-29 | 19.41 | $23.15 | 462614 |
| 2023-12-28 | 19.01 | $22.72 | 90442 |
| 2023-12-27 | 18.62 | $23.38 | 62460 |
| 2023-12-26 | 18.12 | $23.93 | 173367 |
| 2023-12-22 | 17.51 | $24.23 | 185492 |
| 2023-12-21 | 16.80 | $19.98 | 47998 |
| 2023-12-20 | 16.47 | $18.62 | 122186 |
| 2023-12-19 | 16.24 | $20.51 | 447536 |
| 2023-12-18 | 15.80 | $18.01 | 326667 |
| 2023-12-15 | 15.56 | $18.16 | 1.4M |
| 2023-12-14 | 15.29 | $15.93 | 250136 |
| 2023-12-13 | 15.22 | $15.34 | 92793 |
| 2023-12-12 | 15.21 | $14.97 | 105894 |
| 2023-12-11 | 15.23 | $15.16 | 69744 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
4.48
2025-08-20
Close Price
$4.47
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.72
Average
14.45
Maximum
28.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-08-20 | 4.48 | $4.47 | — |
| 2025-08-19 | 4.48 | $4.47 | — |
| 2025-08-18 | 4.48 | $4.47 | 10.9M |
| 2025-08-15 | 4.48 | $4.54 | 1.6M |
| 2025-08-14 | 4.48 | $4.46 | 471127 |
| 2025-08-13 | 4.48 | $4.46 | 1.4M |
| 2025-08-12 | 4.48 | $4.46 | 1.8M |
| 2025-08-11 | 4.49 | $4.48 | 2.4M |
| 2025-08-08 | 4.49 | $4.49 | 1.2M |
| 2025-08-07 | 4.49 | $4.48 | 1.0M |
| 2025-08-06 | 4.50 | $4.46 | 602936 |
| 2025-08-05 | 4.51 | $4.46 | 718044 |
| 2025-08-04 | 4.51 | $4.48 | 587124 |
| 2025-08-01 | 4.52 | $4.49 | 673500 |
| 2025-07-31 | 4.52 | $4.47 | 991700 |
| 2025-07-30 | 4.53 | $4.47 | 1.8M |
| 2025-07-29 | 4.53 | $4.49 | 1.4M |
| 2025-07-28 | 4.53 | $4.50 | 1.3M |
| 2025-07-25 | 4.53 | $4.52 | 1.1M |
| 2025-07-24 | 4.53 | $4.52 | 1.3M |
| 2025-07-23 | 4.52 | $4.48 | 3.3M |
| 2025-07-22 | 4.51 | $4.49 | 7.7M |
| 2025-07-21 | 4.51 | $4.52 | 3.4M |
| 2025-07-18 | 4.50 | $4.57 | 1.7M |
| 2025-07-17 | 4.48 | $4.59 | 1.7M |
| 2025-07-16 | 4.46 | $4.61 | 1.0M |
| 2025-07-15 | 4.44 | $4.61 | 2.5M |
| 2025-07-14 | 4.41 | $4.59 | 1.6M |
| 2025-07-11 | 4.39 | $4.59 | 1.2M |
| 2025-07-10 | 4.37 | $4.60 | 1.3M |
| 2025-07-09 | 4.34 | $4.60 | 5.2M |
| 2025-07-08 | 4.32 | $4.58 | 24.8M |
| 2025-07-07 | 4.30 | $4.39 | 335100 |
| 2025-07-03 | 4.30 | $4.46 | 147922 |
| 2025-07-02 | 4.29 | $4.40 | 325034 |
| 2025-07-01 | 4.28 | $4.19 | 287723 |
| 2025-06-30 | 4.30 | $4.12 | 219200 |
| 2025-06-27 | 4.33 | $4.19 | 616200 |
| 2025-06-26 | 4.35 | $4.22 | 577900 |
| 2025-06-25 | 4.36 | $4.14 | 441429 |
| 2025-06-24 | 4.39 | $4.18 | 345900 |
| 2025-06-23 | 4.41 | $4.13 | 290302 |
| 2025-06-20 | 4.43 | $4.27 | 499800 |
| 2025-06-18 | 4.44 | $4.35 | 297400 |
| 2025-06-17 | 4.44 | $4.37 | 287500 |
| 2025-06-16 | 4.44 | $4.42 | 288100 |
| 2025-06-13 | 4.43 | $4.39 | 396434 |
| 2025-06-12 | 4.42 | $4.48 | 397217 |
| 2025-06-11 | 4.40 | $4.49 | 1.6M |
| 2025-06-10 | 4.38 | $4.59 | 713800 |
| 2025-06-09 | 4.34 | $4.64 | 412305 |
| 2025-06-06 | 4.30 | $4.75 | 1.4M |
| 2025-06-05 | 4.24 | $4.56 | 512900 |
| 2025-06-04 | 4.20 | $4.55 | 798200 |
| 2025-06-03 | 4.16 | $4.50 | 976784 |
| 2025-06-02 | 4.12 | $4.28 | 747200 |
| 2025-05-30 | 4.11 | $4.25 | 788315 |
| 2025-05-29 | 4.09 | $4.22 | 1.0M |
| 2025-05-28 | 4.08 | $4.13 | 833214 |
| 2025-05-27 | 4.09 | $4.15 | 398502 |
| 2025-05-23 | 4.09 | $4.10 | 357400 |
| 2025-05-22 | 4.10 | $4.10 | 521901 |
| 2025-05-21 | 4.11 | $4.06 | 513539 |
| 2025-05-20 | 4.12 | $4.10 | 563600 |
| 2025-05-19 | 4.14 | $4.09 | 525527 |
| 2025-05-16 | 4.16 | $4.12 | 445300 |
| 2025-05-15 | 4.17 | $3.99 | 687800 |
| 2025-05-14 | 4.21 | $3.84 | 1.3M |
| 2025-05-13 | 4.26 | $3.97 | 649968 |
| 2025-05-12 | 4.30 | $4.07 | 515033 |
| 2025-05-09 | 4.33 | $4.02 | 312400 |
| 2025-05-08 | 4.37 | $4.12 | 339000 |
| 2025-05-07 | 4.40 | $4.05 | 268107 |
| 2025-05-06 | 4.43 | $4.08 | 716929 |
| 2025-05-05 | 4.46 | $4.23 | 276504 |
| 2025-05-02 | 4.48 | $4.32 | 348415 |
| 2025-05-01 | 4.48 | $4.37 | 373672 |
| 2025-04-30 | 4.48 | $4.57 | 1.3M |
| 2025-04-29 | 4.46 | $4.54 | 636517 |
| 2025-04-28 | 4.44 | $4.63 | 691822 |
| 2025-04-25 | 4.41 | $4.51 | 417433 |
| 2025-04-24 | 4.39 | $4.53 | 382529 |
| 2025-04-23 | 4.37 | $4.55 | 755830 |
| 2025-04-22 | 4.34 | $4.60 | 2.5M |
| 2025-04-21 | 4.30 | $4.60 | 2.7M |
| 2025-04-17 | 4.26 | $4.64 | 461227 |
| 2025-04-16 | 4.22 | $4.64 | 565700 |
| 2025-04-15 | 4.17 | $4.55 | 581000 |
| 2025-04-14 | 4.13 | $4.46 | 834500 |
| 2025-04-11 | 4.10 | $4.26 | 1.0M |
| 2025-04-10 | 4.08 | $4.07 | 216100 |
| 2025-04-09 | 4.08 | $4.05 | 842686 |
| 2025-04-08 | 4.09 | $3.86 | 1.0M |
| 2025-04-07 | 4.11 | $4.03 | 1.5M |
| 2025-04-04 | 4.12 | $4.02 | 584200 |
| 2025-04-03 | 4.13 | $4.10 | 297726 |
| 2025-04-02 | 4.13 | $4.23 | 391300 |
| 2025-04-01 | 4.11 | $4.12 | 1.3M |
| 2025-03-31 | 4.11 | $4.07 | 494738 |
| 2025-03-28 | 4.11 | $4.18 | 265711 |
| 2025-03-27 | 4.09 | $4.17 | 329140 |
| 2025-03-26 | 4.07 | $4.04 | 360200 |
| 2025-03-25 | 4.07 | $4.18 | 475700 |
| 2025-03-24 | 4.05 | $4.20 | 509755 |
| 2025-03-21 | 4.02 | $4.18 | 976987 |
| 2025-03-20 | 4.00 | $4.19 | 1.3M |
| 2025-03-19 | 3.97 | $4.15 | 4.3M |
| 2025-03-18 | 3.95 | $3.80 | 1.8M |
| 2025-03-17 | 3.96 | $4.11 | 407900 |
| 2025-03-14 | 3.93 | $4.21 | 302039 |
| 2025-03-13 | 3.90 | $4.13 | 634255 |
| 2025-03-12 | 3.87 | $4.15 | 217737 |
| 2025-03-11 | 3.83 | $3.92 | 397732 |
| 2025-03-10 | 3.82 | $4.01 | 269623 |
| 2025-03-07 | 3.79 | $3.96 | 714531 |
| 2025-03-06 | 3.77 | $3.83 | 773400 |
| 2025-03-05 | 3.76 | $3.92 | 600600 |
| 2025-03-04 | 3.74 | $3.80 | 602800 |
| 2025-03-03 | 3.73 | $3.68 | 756576 |
| 2025-02-28 | 3.73 | $3.76 | 487198 |
| 2025-02-27 | 3.72 | $3.64 | 473500 |
| 2025-02-26 | 3.77 | $3.82 | 263684 |
| 2025-02-25 | 3.85 | $3.88 | 399109 |
| 2025-02-24 | 3.97 | $3.90 | 906700 |
| 2025-02-21 | 4.13 | $3.77 | 630233 |
| 2025-02-20 | 4.35 | $3.69 | 499005 |
| 2025-02-19 | 4.63 | $3.87 | 394328 |
| 2025-02-18 | 4.93 | $3.70 | 909355 |
| 2025-02-14 | 5.28 | $3.70 | 974500 |
| 2025-02-13 | 5.68 | $3.69 | 1.4M |
| 2025-02-12 | 6.12 | $3.59 | 376549 |
| 2025-02-11 | 6.60 | $3.48 | 786918 |
| 2025-02-10 | 7.13 | $3.42 | 456961 |
| 2025-02-07 | 7.72 | $3.58 | 1.0M |
| 2025-02-06 | 8.35 | $3.70 | 907697 |
| 2025-02-05 | 9.01 | $3.72 | 1.0M |
| 2025-02-04 | 9.72 | $3.70 | 904000 |
| 2025-02-03 | 10.49 | $3.65 | 1.7M |
| 2025-01-31 | 11.32 | $3.60 | 4.6M |
| 2025-01-30 | 12.20 | $3.39 | 21.4M |
| 2025-01-29 | 13.15 | $13.19 | 5.4M |
| 2025-01-28 | 13.18 | $13.65 | 156525 |
| 2025-01-27 | 13.16 | $13.66 | 190918 |
| 2025-01-24 | 13.15 | $13.46 | 146505 |
| 2025-01-23 | 13.17 | $13.84 | 213241 |
| 2025-01-22 | 13.15 | $12.72 | 193248 |
| 2025-01-21 | 13.24 | $12.86 | 205447 |
| 2025-01-17 | 13.33 | $12.39 | 245456 |
| 2025-01-16 | 13.46 | $12.00 | 267237 |
| 2025-01-15 | 13.65 | $12.04 | 275900 |
| 2025-01-14 | 13.84 | $11.18 | 340200 |
| 2025-01-13 | 14.13 | $12.04 | 363000 |
| 2025-01-10 | 14.36 | $13.50 | 265501 |
| 2025-01-08 | 14.46 | $14.20 | 166600 |
| 2025-01-07 | 14.51 | $14.79 | 205205 |
| 2025-01-06 | 14.52 | $13.98 | 343433 |
| 2025-01-03 | 14.62 | $15.12 | 143934 |
| 2025-01-02 | 14.62 | $15.05 | 254600 |
| 2024-12-31 | 14.65 | $14.42 | 148300 |
| 2024-12-30 | 14.75 | $13.76 | 134412 |
| 2024-12-27 | 14.94 | $14.14 | 537600 |
| 2024-12-26 | 15.10 | $14.89 | 102100 |
| 2024-12-24 | 15.21 | $14.66 | 74700 |
| 2024-12-23 | 15.35 | $14.72 | 231400 |
| 2024-12-20 | 15.48 | $14.90 | 1.0M |
| 2024-12-19 | 15.61 | $13.51 | 404000 |
| 2024-12-18 | 15.88 | $12.81 | 208900 |
| 2024-12-17 | 16.23 | $14.76 | 292750 |
| 2024-12-16 | 16.40 | $14.50 | 490100 |
| 2024-12-13 | 16.60 | $13.74 | 288746 |
| 2024-12-12 | 16.89 | $14.94 | 377737 |
| 2024-12-11 | 17.09 | $16.40 | 268000 |
| 2024-12-10 | 17.17 | $16.36 | 210006 |
| 2024-12-09 | 17.28 | $16.70 | 294520 |
| 2024-12-06 | 17.38 | $18.47 | 199812 |
| 2024-12-05 | 17.33 | $17.11 | 202548 |
| 2024-12-04 | 17.43 | $17.43 | 190735 |
| 2024-12-03 | 17.52 | $18.14 | 258809 |
| 2024-12-02 | 17.55 | $17.90 | 188636 |
| 2024-11-29 | 17.61 | $18.18 | 114401 |
| 2024-11-27 | 17.66 | $17.67 | 112000 |
| 2024-11-26 | 17.77 | $17.23 | 186455 |
| 2024-11-25 | 17.95 | $16.42 | 231025 |
| 2024-11-22 | 18.23 | $16.23 | 163400 |
| 2024-11-21 | 18.55 | $15.73 | 105600 |
| 2024-11-20 | 18.94 | $15.82 | 212300 |
| 2024-11-19 | 19.35 | $16.11 | 486014 |
| 2024-11-18 | 19.75 | $16.05 | 268600 |
| 2024-11-15 | 20.19 | $16.00 | 501101 |
| 2024-11-14 | 20.65 | $17.00 | 247618 |
| 2024-11-13 | 21.05 | $19.03 | 186500 |
| 2024-11-12 | 21.27 | $21.14 | 170000 |
| 2024-11-11 | 21.29 | $21.98 | 122000 |
| 2024-11-08 | 21.23 | $22.36 | 142400 |
| 2024-11-07 | 21.11 | $21.49 | 153800 |
| 2024-11-06 | 21.07 | $21.27 | 309848 |
| 2024-11-05 | 21.04 | $20.50 | 121218 |
| 2024-11-04 | 21.07 | $21.20 | 115900 |
| 2024-11-01 | 21.02 | $20.37 | 95811 |
| 2024-10-31 | 21.04 | $19.50 | 172922 |
| 2024-10-30 | 21.13 | $21.16 | 147700 |
| 2024-10-29 | 21.06 | $22.53 | 138900 |
| 2024-10-28 | 20.82 | $21.93 | 116038 |
| 2024-10-25 | 20.64 | $20.95 | 113100 |
| 2024-10-24 | 20.52 | $20.60 | 83735 |
| 2024-10-23 | 20.43 | $20.92 | 162847 |
| 2024-10-22 | 20.30 | $21.01 | 105925 |
| 2024-10-21 | 20.16 | $20.96 | 149000 |
| 2024-10-18 | 20.01 | $22.22 | 156900 |
| 2024-10-17 | 19.75 | $21.70 | 132700 |
| 2024-10-16 | 19.56 | $23.03 | 293827 |
| 2024-10-15 | 19.24 | $21.85 | 335211 |
| 2024-10-14 | 19.05 | $20.27 | 176045 |
| 2024-10-11 | 19.02 | $20.00 | 201200 |
| 2024-10-10 | 19.02 | $18.80 | 154331 |
| 2024-10-09 | 19.15 | $18.77 | 170300 |
| 2024-10-08 | 19.30 | $19.02 | 184045 |
| 2024-10-07 | 19.45 | $18.64 | 155400 |
| 2024-10-04 | 19.64 | $17.77 | 127300 |
| 2024-10-03 | 19.92 | $17.48 | 159600 |
| 2024-10-02 | 20.24 | $18.03 | 212600 |
| 2024-10-01 | 20.50 | $18.27 | 284900 |
| 2024-09-30 | 20.74 | $18.45 | 291916 |
| 2024-09-27 | 20.97 | $17.42 | 259566 |
| 2024-09-26 | 21.29 | $18.49 | 179506 |
| 2024-09-25 | 21.51 | $19.13 | 193911 |
| 2024-09-24 | 21.65 | $19.58 | 307700 |
| 2024-09-23 | 21.74 | $19.48 | 583253 |
| 2024-09-20 | 21.83 | $23.85 | 3.7M |
| 2024-09-19 | 21.47 | $25.00 | 310021 |
| 2024-09-18 | 20.97 | $24.20 | 369100 |
| 2024-09-17 | 20.51 | $23.33 | 259000 |
| 2024-09-16 | 20.11 | $22.81 | 382040 |
| 2024-09-13 | 19.72 | $22.17 | 180431 |
| 2024-09-12 | 19.37 | $22.00 | 179512 |
| 2024-09-11 | 19.01 | $21.98 | 315400 |
| 2024-09-10 | 18.62 | $22.64 | 390729 |
| 2024-09-09 | 18.13 | $21.34 | 563900 |
| 2024-09-06 | 17.73 | $18.85 | 196300 |
| 2024-09-05 | 17.54 | $19.21 | 262700 |
| 2024-09-04 | 17.29 | $17.98 | 202703 |
| 2024-09-03 | 17.14 | $17.75 | 891900 |
| 2024-08-30 | 17.00 | $18.86 | 206600 |
| 2024-08-29 | 16.74 | $17.79 | 140330 |
| 2024-08-28 | 16.58 | $16.97 | 161527 |
| 2024-08-27 | 16.49 | $16.75 | 122200 |
| 2024-08-26 | 16.43 | $17.29 | 207600 |
| 2024-08-23 | 16.31 | $17.95 | 461102 |
| 2024-08-22 | 16.13 | $17.38 | 355218 |
| 2024-08-21 | 16.01 | $17.40 | 521600 |
| 2024-08-20 | 15.88 | $17.15 | 355831 |
| 2024-08-19 | 15.78 | $17.50 | 781011 |
| 2024-08-16 | 15.64 | $16.57 | 277730 |
| 2024-08-15 | 15.59 | $16.40 | 340417 |
| 2024-08-14 | 15.56 | $16.52 | 444400 |
| 2024-08-13 | 15.52 | $15.29 | 267741 |
| 2024-08-12 | 15.61 | $14.50 | 185400 |
| 2024-08-09 | 15.79 | $13.97 | 184214 |
| 2024-08-08 | 16.04 | $13.99 | 299000 |
| 2024-08-07 | 16.31 | $13.84 | 188700 |
| 2024-08-06 | 16.60 | $14.84 | 225100 |
| 2024-08-05 | 16.80 | $14.72 | 416100 |
| 2024-08-02 | 17.03 | $15.62 | 271000 |
| 2024-08-01 | 17.16 | $16.70 | 213600 |
| 2024-07-31 | 17.19 | $17.03 | 131100 |
| 2024-07-30 | 17.17 | $16.90 | 123700 |
| 2024-07-29 | 17.17 | $16.99 | 194529 |
| 2024-07-26 | 17.16 | $17.85 | 120600 |
| 2024-07-25 | 17.05 | $17.70 | 101425 |
| 2024-07-24 | 16.94 | $17.34 | 102417 |
| 2024-07-23 | 16.86 | $17.50 | 121000 |
| 2024-07-22 | 16.75 | $16.87 | 286682 |
| 2024-07-19 | 16.69 | $15.83 | 222447 |
| 2024-07-18 | 16.73 | $17.04 | 182738 |
| 2024-07-17 | 16.64 | $17.62 | 203848 |
| 2024-07-16 | 16.49 | $18.49 | 542543 |
| 2024-07-15 | 16.25 | $17.60 | 203620 |
| 2024-07-12 | 16.09 | $17.70 | 192200 |
| 2024-07-11 | 15.92 | $17.20 | 295865 |
| 2024-07-10 | 15.80 | $16.60 | 131249 |
| 2024-07-09 | 15.74 | $16.39 | 102946 |
| 2024-07-08 | 15.70 | $16.00 | 162404 |
| 2024-07-05 | 15.71 | $15.37 | 160317 |
| 2024-07-03 | 15.80 | $15.36 | 81466 |
| 2024-07-02 | 15.91 | $15.83 | 251172 |
| 2024-07-01 | 15.99 | $16.00 | 114773 |
| 2024-06-28 | 16.07 | $16.42 | 553615 |
| 2024-06-27 | 16.11 | $15.64 | 174001 |
| 2024-06-26 | 16.25 | $14.60 | 188482 |
| 2024-06-25 | 16.49 | $14.90 | 256696 |
| 2024-06-24 | 16.74 | $15.57 | 257894 |
| 2024-06-21 | 16.95 | $14.90 | 355398 |
| 2024-06-20 | 17.25 | $15.04 | 214015 |
| 2024-06-18 | 17.57 | $15.43 | 203690 |
| 2024-06-17 | 17.86 | $15.92 | 292293 |
| 2024-06-14 | 18.14 | $16.72 | 195499 |
| 2024-06-13 | 18.36 | $17.18 | 223812 |
| 2024-06-12 | 18.55 | $17.10 | 271075 |
| 2024-06-11 | 18.76 | $17.42 | 217907 |
| 2024-06-10 | 18.96 | $17.20 | 239370 |
| 2024-06-07 | 19.18 | $17.96 | 296650 |
| 2024-06-06 | 19.34 | $17.99 | 107026 |
| 2024-06-05 | 19.50 | $18.97 | 150275 |
| 2024-06-04 | 19.58 | $19.17 | 142315 |
| 2024-06-03 | 19.64 | $18.98 | 199341 |
| 2024-05-31 | 19.73 | $19.00 | 306006 |
| 2024-05-30 | 19.82 | $18.67 | 143644 |
| 2024-05-29 | 19.95 | $18.04 | 259539 |
| 2024-05-28 | 20.15 | $17.87 | 408986 |
| 2024-05-24 | 20.37 | $20.86 | 67018 |
| 2024-05-23 | 20.30 | $20.84 | 93794 |
| 2024-05-22 | 20.21 | $21.01 | 118115 |
| 2024-05-21 | 20.10 | $20.05 | 79416 |
| 2024-05-20 | 20.08 | $20.41 | 89364 |
| 2024-05-17 | 20.01 | $20.42 | 150574 |
| 2024-05-16 | 19.94 | $21.34 | 165457 |
| 2024-05-15 | 19.77 | $20.99 | 165152 |
| 2024-05-14 | 19.62 | $19.70 | 99583 |
| 2024-05-13 | 19.60 | $19.51 | 87110 |
| 2024-05-10 | 19.60 | $19.09 | 129749 |
| 2024-05-09 | 19.65 | $19.00 | 237530 |
| 2024-05-08 | 19.72 | $20.38 | 140534 |
| 2024-05-07 | 19.66 | $20.24 | 74914 |
| 2024-05-06 | 19.62 | $19.96 | 151844 |
| 2024-05-03 | 19.61 | $20.33 | 139183 |
| 2024-05-02 | 19.57 | $20.96 | 115241 |
| 2024-05-01 | 19.47 | $20.54 | 154266 |
| 2024-04-30 | 19.42 | $19.10 | 96589 |
| 2024-04-29 | 19.50 | $19.06 | 130414 |
| 2024-04-26 | 19.61 | $18.68 | 87945 |
| 2024-04-25 | 19.77 | $18.28 | 277210 |
| 2024-04-24 | 19.99 | $18.75 | 250328 |
| 2024-04-23 | 20.18 | $19.00 | 105589 |
| 2024-04-22 | 20.38 | $19.03 | 258464 |
| 2024-04-19 | 20.60 | $19.19 | 183179 |
| 2024-04-18 | 20.84 | $19.10 | 183581 |
| 2024-04-17 | 21.13 | $19.50 | 243545 |
| 2024-04-16 | 21.41 | $20.00 | 157297 |
| 2024-04-15 | 21.68 | $19.89 | 139874 |
| 2024-04-12 | 22.01 | $20.84 | 439601 |
| 2024-04-11 | 22.28 | $21.58 | 118156 |
| 2024-04-10 | 22.53 | $21.01 | 177422 |
| 2024-04-09 | 22.88 | $21.22 | 125193 |
| 2024-04-08 | 23.24 | $21.20 | 79771 |
| 2024-04-05 | 23.65 | $21.49 | 143595 |
| 2024-04-04 | 24.09 | $21.27 | 262785 |
| 2024-04-03 | 24.57 | $20.74 | 200241 |
| 2024-04-02 | 25.12 | $20.91 | 117302 |
| 2024-04-01 | 25.70 | $21.63 | 264480 |
| 2024-03-28 | 26.22 | $22.32 | 236308 |
| 2024-03-27 | 26.69 | $22.41 | 259301 |
| 2024-03-26 | 27.16 | $23.83 | 269827 |
| 2024-03-25 | 27.49 | $24.00 | 229265 |
| 2024-03-22 | 27.81 | $25.90 | 327099 |
| 2024-03-21 | 27.93 | $25.15 | 314343 |
| 2024-03-20 | 28.12 | $26.82 | 279547 |
| 2024-03-19 | 28.12 | $27.29 | 496797 |
| 2024-03-18 | 28.06 | $26.61 | 823729 |
| 2024-03-15 | 28.04 | $31.28 | 3.9M |
| 2024-03-14 | 27.54 | $28.09 | 506547 |
| 2024-03-13 | 27.31 | $30.92 | 371377 |
| 2024-03-12 | 26.76 | $29.07 | 243569 |
| 2024-03-11 | 26.36 | $29.82 | 357104 |
| 2024-03-08 | 25.85 | $30.72 | 324350 |
| 2024-03-07 | 25.23 | $32.23 | 506626 |
| 2024-03-06 | 24.41 | $26.45 | 212928 |
| 2024-03-05 | 24.13 | $26.62 | 519473 |
| 2024-03-04 | 23.81 | $27.65 | 491508 |
| 2024-03-01 | 23.38 | $25.07 | 290432 |
| 2024-02-29 | 23.17 | $24.18 | 426338 |
| 2024-02-28 | 23.04 | $25.05 | 304776 |
| 2024-02-27 | 22.82 | $24.20 | 298281 |
| 2024-02-26 | 22.67 | $23.52 | 301329 |
| 2024-02-23 | 22.59 | $23.34 | 251548 |
| 2024-02-22 | 22.51 | $22.78 | 255759 |
| 2024-02-21 | 22.49 | $21.83 | 370448 |
| 2024-02-20 | 22.57 | $23.46 | 384805 |
| 2024-02-16 | 22.48 | $22.20 | 217415 |
| 2024-02-15 | 22.50 | $22.82 | 135535 |
| 2024-02-14 | 22.46 | $21.60 | 106039 |
| 2024-02-13 | 22.52 | $21.41 | 165952 |
| 2024-02-12 | 22.59 | $22.24 | 74314 |
| 2024-02-09 | 22.57 | $22.54 | 71210 |
| 2024-02-08 | 22.51 | $23.57 | 156168 |
| 2024-02-07 | 22.35 | $23.00 | 119307 |
| 2024-02-06 | 22.22 | $22.94 | 58407 |
| 2024-02-05 | 22.10 | $22.05 | 194107 |
| 2024-02-02 | 22.07 | $23.50 | 266457 |
| 2024-02-01 | 21.88 | $22.50 | 325808 |
| 2024-01-31 | 21.77 | $22.01 | 81429 |
| 2024-01-30 | 21.71 | $22.91 | 114698 |
| 2024-01-29 | 21.57 | $22.50 | 180481 |
| 2024-01-26 | 21.47 | $22.84 | 74977 |
| 2024-01-25 | 21.34 | $22.51 | 85569 |
| 2024-01-24 | 21.25 | $22.66 | 140493 |
| 2024-01-23 | 21.15 | $23.42 | 131246 |
| 2024-01-22 | 20.96 | $21.37 | 205590 |
| 2024-01-19 | 20.95 | $20.78 | 85901 |
| 2024-01-18 | 21.00 | $20.50 | 107417 |
| 2024-01-17 | 21.07 | $19.34 | 108386 |
| 2024-01-16 | 21.24 | $19.50 | 240216 |
| 2024-01-12 | 21.37 | $20.41 | 96993 |
| 2024-01-11 | 21.40 | $20.98 | 140415 |
| 2024-01-10 | 21.34 | $20.49 | 98819 |
| 2024-01-09 | 21.30 | $21.32 | 167118 |
| 2024-01-08 | 21.16 | $21.99 | 135157 |
| 2024-01-05 | 20.93 | $22.08 | 147538 |
| 2024-01-04 | 20.65 | $19.89 | 85348 |
| 2024-01-03 | 20.57 | $20.09 | 146051 |
| 2024-01-02 | 20.44 | $22.72 | 279774 |
| 2023-12-29 | 20.03 | $23.15 | 462614 |
| 2023-12-28 | 19.54 | $22.72 | 90442 |
| 2023-12-27 | 19.06 | $23.38 | 62460 |
| 2023-12-26 | 18.48 | $23.93 | 173367 |
| 2023-12-22 | 17.80 | $24.23 | 185492 |
| 2023-12-21 | 17.05 | $19.98 | 47998 |
| 2023-12-20 | 16.67 | $18.62 | 122186 |
| 2023-12-19 | 16.41 | $20.51 | 447536 |
| 2023-12-18 | 15.94 | $18.01 | 326667 |
| 2023-12-15 | 15.69 | $18.16 | 1.4M |
| 2023-12-14 | 15.41 | $15.93 | 250136 |
| 2023-12-13 | 15.34 | $15.34 | 92793 |
| 2023-12-12 | 15.33 | $14.97 | 105894 |
| 2023-12-11 | 15.34 | $15.16 | 69744 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
4.49
2025-08-20
Close Price
$4.47
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.44
Average
14.30
Maximum
29.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-08-20 | 4.49 | $4.47 | — |
| 2025-08-19 | 4.49 | $4.47 | — |
| 2025-08-18 | 4.49 | $4.47 | 10.9M |
| 2025-08-15 | 4.50 | $4.54 | 1.6M |
| 2025-08-14 | 4.49 | $4.46 | 471127 |
| 2025-08-13 | 4.49 | $4.46 | 1.4M |
| 2025-08-12 | 4.50 | $4.46 | 1.8M |
| 2025-08-11 | 4.50 | $4.48 | 2.4M |
| 2025-08-08 | 4.50 | $4.49 | 1.2M |
| 2025-08-07 | 4.50 | $4.48 | 1.0M |
| 2025-08-06 | 4.51 | $4.46 | 602936 |
| 2025-08-05 | 4.51 | $4.46 | 718044 |
| 2025-08-04 | 4.52 | $4.48 | 587124 |
| 2025-08-01 | 4.53 | $4.49 | 673500 |
| 2025-07-31 | 4.53 | $4.47 | 991700 |
| 2025-07-30 | 4.54 | $4.47 | 1.8M |
| 2025-07-29 | 4.55 | $4.49 | 1.4M |
| 2025-07-28 | 4.55 | $4.50 | 1.3M |
| 2025-07-25 | 4.56 | $4.52 | 1.1M |
| 2025-07-24 | 4.56 | $4.52 | 1.3M |
| 2025-07-23 | 4.56 | $4.48 | 3.3M |
| 2025-07-22 | 4.57 | $4.49 | 7.7M |
| 2025-07-21 | 4.57 | $4.52 | 3.4M |
| 2025-07-18 | 4.58 | $4.57 | 1.7M |
| 2025-07-17 | 4.57 | $4.59 | 1.7M |
| 2025-07-16 | 4.55 | $4.61 | 1.0M |
| 2025-07-15 | 4.53 | $4.61 | 2.5M |
| 2025-07-14 | 4.50 | $4.59 | 1.6M |
| 2025-07-11 | 4.48 | $4.59 | 1.2M |
| 2025-07-10 | 4.44 | $4.60 | 1.3M |
| 2025-07-09 | 4.41 | $4.60 | 5.2M |
| 2025-07-08 | 4.36 | $4.58 | 24.8M |
| 2025-07-07 | 4.31 | $4.39 | 335100 |
| 2025-07-03 | 4.29 | $4.46 | 147922 |
| 2025-07-02 | 4.26 | $4.40 | 325034 |
| 2025-07-01 | 4.23 | $4.19 | 287723 |
| 2025-06-30 | 4.24 | $4.12 | 219200 |
| 2025-06-27 | 4.27 | $4.19 | 616200 |
| 2025-06-26 | 4.29 | $4.22 | 577900 |
| 2025-06-25 | 4.31 | $4.14 | 441429 |
| 2025-06-24 | 4.35 | $4.18 | 345900 |
| 2025-06-23 | 4.38 | $4.13 | 290302 |
| 2025-06-20 | 4.43 | $4.27 | 499800 |
| 2025-06-18 | 4.46 | $4.35 | 297400 |
| 2025-06-17 | 4.48 | $4.37 | 287500 |
| 2025-06-16 | 4.49 | $4.42 | 288100 |
| 2025-06-13 | 4.49 | $4.39 | 396434 |
| 2025-06-12 | 4.50 | $4.48 | 397217 |
| 2025-06-11 | 4.50 | $4.49 | 1.6M |
| 2025-06-10 | 4.49 | $4.59 | 713800 |
| 2025-06-09 | 4.45 | $4.64 | 412305 |
| 2025-06-06 | 4.40 | $4.75 | 1.4M |
| 2025-06-05 | 4.32 | $4.56 | 512900 |
| 2025-06-04 | 4.26 | $4.55 | 798200 |
| 2025-06-03 | 4.20 | $4.50 | 976784 |
| 2025-06-02 | 4.13 | $4.28 | 747200 |
| 2025-05-30 | 4.11 | $4.25 | 788315 |
| 2025-05-29 | 4.08 | $4.22 | 1.0M |
| 2025-05-28 | 4.06 | $4.13 | 833214 |
| 2025-05-27 | 4.05 | $4.15 | 398502 |
| 2025-05-23 | 4.04 | $4.10 | 357400 |
| 2025-05-22 | 4.04 | $4.10 | 521901 |
| 2025-05-21 | 4.04 | $4.06 | 513539 |
| 2025-05-20 | 4.05 | $4.10 | 563600 |
| 2025-05-19 | 4.05 | $4.09 | 525527 |
| 2025-05-16 | 4.05 | $4.12 | 445300 |
| 2025-05-15 | 4.05 | $3.99 | 687800 |
| 2025-05-14 | 4.08 | $3.84 | 1.3M |
| 2025-05-13 | 4.14 | $3.97 | 649968 |
| 2025-05-12 | 4.19 | $4.07 | 515033 |
| 2025-05-09 | 4.23 | $4.02 | 312400 |
| 2025-05-08 | 4.28 | $4.12 | 339000 |
| 2025-05-07 | 4.31 | $4.05 | 268107 |
| 2025-05-06 | 4.37 | $4.08 | 716929 |
| 2025-05-05 | 4.43 | $4.23 | 276504 |
| 2025-05-02 | 4.47 | $4.32 | 348415 |
| 2025-05-01 | 4.50 | $4.37 | 373672 |
| 2025-04-30 | 4.52 | $4.57 | 1.3M |
| 2025-04-29 | 4.50 | $4.54 | 636517 |
| 2025-04-28 | 4.48 | $4.63 | 691822 |
| 2025-04-25 | 4.44 | $4.51 | 417433 |
| 2025-04-24 | 4.42 | $4.53 | 382529 |
| 2025-04-23 | 4.39 | $4.55 | 755830 |
| 2025-04-22 | 4.36 | $4.60 | 2.5M |
| 2025-04-21 | 4.30 | $4.60 | 2.7M |
| 2025-04-17 | 4.24 | $4.64 | 461227 |
| 2025-04-16 | 4.16 | $4.64 | 565700 |
| 2025-04-15 | 4.07 | $4.55 | 581000 |
| 2025-04-14 | 3.98 | $4.46 | 834500 |
| 2025-04-11 | 3.90 | $4.26 | 1.0M |
| 2025-04-10 | 3.85 | $4.07 | 216100 |
| 2025-04-09 | 3.83 | $4.05 | 842686 |
| 2025-04-08 | 3.81 | $3.86 | 1.0M |
| 2025-04-07 | 3.84 | $4.03 | 1.5M |
| 2025-04-04 | 3.83 | $4.02 | 584200 |
| 2025-04-03 | 3.82 | $4.10 | 297726 |
| 2025-04-02 | 3.80 | $4.23 | 391300 |
| 2025-04-01 | 3.75 | $4.12 | 1.3M |
| 2025-03-31 | 3.72 | $4.07 | 494738 |
| 2025-03-28 | 3.70 | $4.18 | 265711 |
| 2025-03-27 | 3.65 | $4.17 | 329140 |
| 2025-03-26 | 3.60 | $4.04 | 360200 |
| 2025-03-25 | 3.57 | $4.18 | 475700 |
| 2025-03-24 | 3.52 | $4.20 | 509755 |
| 2025-03-21 | 3.45 | $4.18 | 976987 |
| 2025-03-20 | 3.38 | $4.19 | 1.3M |
| 2025-03-19 | 3.30 | $4.15 | 4.3M |
| 2025-03-18 | 3.22 | $3.80 | 1.8M |
| 2025-03-17 | 3.21 | $4.11 | 407900 |
| 2025-03-14 | 3.14 | $4.21 | 302039 |
| 2025-03-13 | 3.04 | $4.13 | 634255 |
| 2025-03-12 | 2.95 | $4.15 | 217737 |
| 2025-03-11 | 2.84 | $3.92 | 397732 |
| 2025-03-10 | 2.78 | $4.01 | 269623 |
| 2025-03-07 | 2.70 | $3.96 | 714531 |
| 2025-03-06 | 2.62 | $3.83 | 773400 |
| 2025-03-05 | 2.57 | $3.92 | 600600 |
| 2025-03-04 | 2.51 | $3.80 | 602800 |
| 2025-03-03 | 2.47 | $3.68 | 756576 |
| 2025-02-28 | 2.46 | $3.76 | 487198 |
| 2025-02-27 | 2.44 | $3.64 | 473500 |
| 2025-02-26 | 2.46 | $3.82 | 263684 |
| 2025-02-25 | 2.47 | $3.88 | 399109 |
| 2025-02-24 | 2.47 | $3.90 | 906700 |
| 2025-02-21 | 2.49 | $3.77 | 630233 |
| 2025-02-20 | 2.55 | $3.69 | 499005 |
| 2025-02-19 | 2.66 | $3.87 | 394328 |
| 2025-02-18 | 2.76 | $3.70 | 909355 |
| 2025-02-14 | 2.94 | $3.70 | 974500 |
| 2025-02-13 | 3.17 | $3.69 | 1.4M |
| 2025-02-12 | 3.45 | $3.59 | 376549 |
| 2025-02-11 | 3.82 | $3.48 | 786918 |
| 2025-02-10 | 4.29 | $3.42 | 456961 |
| 2025-02-07 | 4.87 | $3.58 | 1.0M |
| 2025-02-06 | 5.53 | $3.70 | 907697 |
| 2025-02-05 | 6.29 | $3.72 | 1.0M |
| 2025-02-04 | 7.18 | $3.70 | 904000 |
| 2025-02-03 | 8.23 | $3.65 | 1.7M |
| 2025-01-31 | 9.49 | $3.60 | 4.6M |
| 2025-01-30 | 10.96 | $3.39 | 21.4M |
| 2025-01-29 | 12.72 | $13.19 | 5.4M |
| 2025-01-28 | 12.71 | $13.65 | 156525 |
| 2025-01-27 | 12.60 | $13.66 | 190918 |
| 2025-01-24 | 12.48 | $13.46 | 146505 |
| 2025-01-23 | 12.38 | $13.84 | 213241 |
| 2025-01-22 | 12.20 | $12.72 | 193248 |
| 2025-01-21 | 12.23 | $12.86 | 205447 |
| 2025-01-17 | 12.25 | $12.39 | 245456 |
| 2025-01-16 | 12.37 | $12.00 | 267237 |
| 2025-01-15 | 12.60 | $12.04 | 275900 |
| 2025-01-14 | 12.87 | $11.18 | 340200 |
| 2025-01-13 | 13.37 | $12.04 | 363000 |
| 2025-01-10 | 13.77 | $13.50 | 265501 |
| 2025-01-08 | 13.94 | $14.20 | 166600 |
| 2025-01-07 | 13.99 | $14.79 | 205205 |
| 2025-01-06 | 13.93 | $13.98 | 343433 |
| 2025-01-03 | 14.04 | $15.12 | 143934 |
| 2025-01-02 | 13.93 | $15.05 | 254600 |
| 2024-12-31 | 13.83 | $14.42 | 148300 |
| 2024-12-30 | 13.85 | $13.76 | 134412 |
| 2024-12-27 | 14.02 | $14.14 | 537600 |
| 2024-12-26 | 14.14 | $14.89 | 102100 |
| 2024-12-24 | 14.14 | $14.66 | 74700 |
| 2024-12-23 | 14.19 | $14.72 | 231400 |
| 2024-12-20 | 14.24 | $14.90 | 1.0M |
| 2024-12-19 | 14.27 | $13.51 | 404000 |
| 2024-12-18 | 14.61 | $12.81 | 208900 |
| 2024-12-17 | 15.16 | $14.76 | 292750 |
| 2024-12-16 | 15.39 | $14.50 | 490100 |
| 2024-12-13 | 15.72 | $13.74 | 288746 |
| 2024-12-12 | 16.28 | $14.94 | 377737 |
| 2024-12-11 | 16.67 | $16.40 | 268000 |
| 2024-12-10 | 16.83 | $16.36 | 210006 |
| 2024-12-09 | 17.02 | $16.70 | 294520 |
| 2024-12-06 | 17.18 | $18.47 | 199812 |
| 2024-12-05 | 16.99 | $17.11 | 202548 |
| 2024-12-04 | 17.07 | $17.43 | 190735 |
| 2024-12-03 | 17.10 | $18.14 | 258809 |
| 2024-12-02 | 16.99 | $17.90 | 188636 |
| 2024-11-29 | 16.91 | $18.18 | 114401 |
| 2024-11-27 | 16.78 | $17.67 | 112000 |
| 2024-11-26 | 16.73 | $17.23 | 186455 |
| 2024-11-25 | 16.78 | $16.42 | 231025 |
| 2024-11-22 | 17.01 | $16.23 | 163400 |
| 2024-11-21 | 17.33 | $15.73 | 105600 |
| 2024-11-20 | 17.81 | $15.82 | 212300 |
| 2024-11-19 | 18.36 | $16.11 | 486014 |
| 2024-11-18 | 18.94 | $16.05 | 268600 |
| 2024-11-15 | 19.62 | $16.00 | 501101 |
| 2024-11-14 | 20.44 | $17.00 | 247618 |
| 2024-11-13 | 21.17 | $19.03 | 186500 |
| 2024-11-12 | 21.59 | $21.14 | 170000 |
| 2024-11-11 | 21.63 | $21.98 | 122000 |
| 2024-11-08 | 21.50 | $22.36 | 142400 |
| 2024-11-07 | 21.26 | $21.49 | 153800 |
| 2024-11-06 | 21.17 | $21.27 | 309848 |
| 2024-11-05 | 21.11 | $20.50 | 121218 |
| 2024-11-04 | 21.19 | $21.20 | 115900 |
| 2024-11-01 | 21.15 | $20.37 | 95811 |
| 2024-10-31 | 21.26 | $19.50 | 172922 |
| 2024-10-30 | 21.58 | $21.16 | 147700 |
| 2024-10-29 | 21.59 | $22.53 | 138900 |
| 2024-10-28 | 21.31 | $21.93 | 116038 |
| 2024-10-25 | 21.11 | $20.95 | 113100 |
| 2024-10-24 | 21.08 | $20.60 | 83735 |
| 2024-10-23 | 21.11 | $20.92 | 162847 |
| 2024-10-22 | 21.08 | $21.01 | 105925 |
| 2024-10-21 | 21.03 | $20.96 | 149000 |
| 2024-10-18 | 20.97 | $22.22 | 156900 |
| 2024-10-17 | 20.63 | $21.70 | 132700 |
| 2024-10-16 | 20.35 | $23.03 | 293827 |
| 2024-10-15 | 19.73 | $21.85 | 335211 |
| 2024-10-14 | 19.27 | $20.27 | 176045 |
| 2024-10-11 | 19.06 | $20.00 | 201200 |
| 2024-10-10 | 18.88 | $18.80 | 154331 |
| 2024-10-09 | 18.92 | $18.77 | 170300 |
| 2024-10-08 | 18.98 | $19.02 | 184045 |
| 2024-10-07 | 19.00 | $18.64 | 155400 |
| 2024-10-04 | 19.10 | $17.77 | 127300 |
| 2024-10-03 | 19.40 | $17.48 | 159600 |
| 2024-10-02 | 19.81 | $18.03 | 212600 |
| 2024-10-01 | 20.16 | $18.27 | 284900 |
| 2024-09-30 | 20.53 | $18.45 | 291916 |
| 2024-09-27 | 20.91 | $17.42 | 259566 |
| 2024-09-26 | 21.56 | $18.49 | 179506 |
| 2024-09-25 | 22.09 | $19.13 | 193911 |
| 2024-09-24 | 22.57 | $19.58 | 307700 |
| 2024-09-23 | 23.01 | $19.48 | 583253 |
| 2024-09-20 | 23.54 | $23.85 | 3.7M |
| 2024-09-19 | 23.21 | $25.00 | 310021 |
| 2024-09-18 | 22.58 | $24.20 | 369100 |
| 2024-09-17 | 22.01 | $23.33 | 259000 |
| 2024-09-16 | 21.52 | $22.81 | 382040 |
| 2024-09-13 | 21.04 | $22.17 | 180431 |
| 2024-09-12 | 20.62 | $22.00 | 179512 |
| 2024-09-11 | 20.15 | $21.98 | 315400 |
| 2024-09-10 | 19.61 | $22.64 | 390729 |
| 2024-09-09 | 18.83 | $21.34 | 563900 |
| 2024-09-06 | 18.20 | $18.85 | 196300 |
| 2024-09-05 | 17.98 | $19.21 | 262700 |
| 2024-09-04 | 17.66 | $17.98 | 202703 |
| 2024-09-03 | 17.53 | $17.75 | 891900 |
| 2024-08-30 | 17.43 | $18.86 | 206600 |
| 2024-08-29 | 17.08 | $17.79 | 140330 |
| 2024-08-28 | 16.90 | $16.97 | 161527 |
| 2024-08-27 | 16.85 | $16.75 | 122200 |
| 2024-08-26 | 16.85 | $17.29 | 207600 |
| 2024-08-23 | 16.73 | $17.95 | 461102 |
| 2024-08-22 | 16.45 | $17.38 | 355218 |
| 2024-08-21 | 16.25 | $17.40 | 521600 |
| 2024-08-20 | 16.01 | $17.15 | 355831 |
| 2024-08-19 | 15.78 | $17.50 | 781011 |
| 2024-08-16 | 15.45 | $16.57 | 277730 |
| 2024-08-15 | 15.26 | $16.40 | 340417 |
| 2024-08-14 | 15.07 | $16.52 | 444400 |
| 2024-08-13 | 14.84 | $15.29 | 267741 |
| 2024-08-12 | 14.83 | $14.50 | 185400 |
| 2024-08-09 | 14.99 | $13.97 | 184214 |
| 2024-08-08 | 15.30 | $13.99 | 299000 |
| 2024-08-07 | 15.65 | $13.84 | 188700 |
| 2024-08-06 | 16.09 | $14.84 | 225100 |
| 2024-08-05 | 16.40 | $14.72 | 416100 |
| 2024-08-02 | 16.78 | $15.62 | 271000 |
| 2024-08-01 | 17.04 | $16.70 | 213600 |
| 2024-07-31 | 17.11 | $17.03 | 131100 |
| 2024-07-30 | 17.12 | $16.90 | 123700 |
| 2024-07-29 | 17.15 | $16.99 | 194529 |
| 2024-07-26 | 17.18 | $17.85 | 120600 |
| 2024-07-25 | 17.03 | $17.70 | 101425 |
| 2024-07-24 | 16.88 | $17.34 | 102417 |
| 2024-07-23 | 16.79 | $17.50 | 121000 |
| 2024-07-22 | 16.64 | $16.87 | 286682 |
| 2024-07-19 | 16.61 | $15.83 | 222447 |
| 2024-07-18 | 16.80 | $17.04 | 182738 |
| 2024-07-17 | 16.76 | $17.62 | 203848 |
| 2024-07-16 | 16.59 | $18.49 | 542543 |
| 2024-07-15 | 16.21 | $17.60 | 203620 |
| 2024-07-12 | 15.96 | $17.70 | 192200 |
| 2024-07-11 | 15.65 | $17.20 | 295865 |
| 2024-07-10 | 15.40 | $16.60 | 131249 |
| 2024-07-09 | 15.25 | $16.39 | 102946 |
| 2024-07-08 | 15.12 | $16.00 | 162404 |
| 2024-07-05 | 15.05 | $15.37 | 160317 |
| 2024-07-03 | 15.11 | $15.36 | 81466 |
| 2024-07-02 | 15.20 | $15.83 | 251172 |
| 2024-07-01 | 15.20 | $16.00 | 114773 |
| 2024-06-28 | 15.18 | $16.42 | 553615 |
| 2024-06-27 | 15.07 | $15.64 | 174001 |
| 2024-06-26 | 15.12 | $14.60 | 188482 |
| 2024-06-25 | 15.40 | $14.90 | 256696 |
| 2024-06-24 | 15.67 | $15.57 | 257894 |
| 2024-06-21 | 15.85 | $14.90 | 355398 |
| 2024-06-20 | 16.21 | $15.04 | 214015 |
| 2024-06-18 | 16.61 | $15.43 | 203690 |
| 2024-06-17 | 17.00 | $15.92 | 292293 |
| 2024-06-14 | 17.35 | $16.72 | 195499 |
| 2024-06-13 | 17.59 | $17.18 | 223812 |
| 2024-06-12 | 17.79 | $17.10 | 271075 |
| 2024-06-11 | 18.03 | $17.42 | 217907 |
| 2024-06-10 | 18.26 | $17.20 | 239370 |
| 2024-06-07 | 18.56 | $17.96 | 296650 |
| 2024-06-06 | 18.77 | $17.99 | 107026 |
| 2024-06-05 | 19.00 | $18.97 | 150275 |
| 2024-06-04 | 19.06 | $19.17 | 142315 |
| 2024-06-03 | 19.10 | $18.98 | 199341 |
| 2024-05-31 | 19.18 | $19.00 | 306006 |
| 2024-05-30 | 19.28 | $18.67 | 143644 |
| 2024-05-29 | 19.47 | $18.04 | 259539 |
| 2024-05-28 | 19.82 | $17.87 | 408986 |
| 2024-05-24 | 20.26 | $20.86 | 67018 |
| 2024-05-23 | 20.15 | $20.84 | 93794 |
| 2024-05-22 | 20.03 | $21.01 | 118115 |
| 2024-05-21 | 19.85 | $20.05 | 79416 |
| 2024-05-20 | 19.84 | $20.41 | 89364 |
| 2024-05-17 | 19.76 | $20.42 | 150574 |
| 2024-05-16 | 19.67 | $21.34 | 165457 |
| 2024-05-15 | 19.37 | $20.99 | 165152 |
| 2024-05-14 | 19.11 | $19.70 | 99583 |
| 2024-05-13 | 19.07 | $19.51 | 87110 |
| 2024-05-10 | 19.07 | $19.09 | 129749 |
| 2024-05-09 | 19.17 | $19.00 | 237530 |
| 2024-05-08 | 19.31 | $20.38 | 140534 |
| 2024-05-07 | 19.19 | $20.24 | 74914 |
| 2024-05-06 | 19.08 | $19.96 | 151844 |
| 2024-05-03 | 19.01 | $20.33 | 139183 |
| 2024-05-02 | 18.87 | $20.96 | 115241 |
| 2024-05-01 | 18.58 | $20.54 | 154266 |
| 2024-04-30 | 18.33 | $19.10 | 96589 |
| 2024-04-29 | 18.37 | $19.06 | 130414 |
| 2024-04-26 | 18.42 | $18.68 | 87945 |
| 2024-04-25 | 18.58 | $18.28 | 277210 |
| 2024-04-24 | 18.85 | $18.75 | 250328 |
| 2024-04-23 | 19.08 | $19.00 | 105589 |
| 2024-04-22 | 19.30 | $19.03 | 258464 |
| 2024-04-19 | 19.57 | $19.19 | 183179 |
| 2024-04-18 | 19.85 | $19.10 | 183581 |
| 2024-04-17 | 20.21 | $19.50 | 243545 |
| 2024-04-16 | 20.55 | $20.00 | 157297 |
| 2024-04-15 | 20.84 | $19.89 | 139874 |
| 2024-04-12 | 21.22 | $20.84 | 439601 |
| 2024-04-11 | 21.47 | $21.58 | 118156 |
| 2024-04-10 | 21.61 | $21.01 | 177422 |
| 2024-04-09 | 21.90 | $21.22 | 125193 |
| 2024-04-08 | 22.20 | $21.20 | 79771 |
| 2024-04-05 | 22.55 | $21.49 | 143595 |
| 2024-04-04 | 22.92 | $21.27 | 262785 |
| 2024-04-03 | 23.39 | $20.74 | 200241 |
| 2024-04-02 | 24.06 | $20.91 | 117302 |
| 2024-04-01 | 24.80 | $21.63 | 264480 |
| 2024-03-28 | 25.51 | $22.32 | 236308 |
| 2024-03-27 | 26.19 | $22.41 | 259301 |
| 2024-03-26 | 26.96 | $23.83 | 269827 |
| 2024-03-25 | 27.55 | $24.00 | 229265 |
| 2024-03-22 | 28.19 | $25.90 | 327099 |
| 2024-03-21 | 28.54 | $25.15 | 314343 |
| 2024-03-20 | 29.08 | $26.82 | 279547 |
| 2024-03-19 | 29.35 | $27.29 | 496797 |
| 2024-03-18 | 29.56 | $26.61 | 823729 |
| 2024-03-15 | 29.92 | $31.28 | 3.9M |
| 2024-03-14 | 29.35 | $28.09 | 506547 |
| 2024-03-13 | 29.35 | $30.92 | 371377 |
| 2024-03-12 | 28.73 | $29.07 | 243569 |
| 2024-03-11 | 28.39 | $29.82 | 357104 |
| 2024-03-08 | 27.83 | $30.72 | 324350 |
| 2024-03-07 | 26.97 | $32.23 | 506626 |
| 2024-03-06 | 25.65 | $26.45 | 212928 |
| 2024-03-05 | 25.33 | $26.62 | 519473 |
| 2024-03-04 | 24.90 | $27.65 | 491508 |
| 2024-03-01 | 24.19 | $25.07 | 290432 |
| 2024-02-29 | 23.90 | $24.18 | 426338 |
| 2024-02-28 | 23.75 | $25.05 | 304776 |
| 2024-02-27 | 23.39 | $24.20 | 298281 |
| 2024-02-26 | 23.14 | $23.52 | 301329 |
| 2024-02-23 | 22.99 | $23.34 | 251548 |
| 2024-02-22 | 22.86 | $22.78 | 255759 |
| 2024-02-21 | 22.81 | $21.83 | 370448 |
| 2024-02-20 | 22.96 | $23.46 | 384805 |
| 2024-02-16 | 22.78 | $22.20 | 217415 |
| 2024-02-15 | 22.84 | $22.82 | 135535 |
| 2024-02-14 | 22.77 | $21.60 | 106039 |
| 2024-02-13 | 22.95 | $21.41 | 165952 |
| 2024-02-12 | 23.18 | $22.24 | 74314 |
| 2024-02-09 | 23.28 | $22.54 | 71210 |
| 2024-02-08 | 23.32 | $23.57 | 156168 |
| 2024-02-07 | 23.15 | $23.00 | 119307 |
| 2024-02-06 | 23.06 | $22.94 | 58407 |
| 2024-02-05 | 22.97 | $22.05 | 194107 |
| 2024-02-02 | 23.04 | $23.50 | 266457 |
| 2024-02-01 | 22.81 | $22.50 | 325808 |
| 2024-01-31 | 22.75 | $22.01 | 81429 |
| 2024-01-30 | 22.78 | $22.91 | 114698 |
| 2024-01-29 | 22.61 | $22.50 | 180481 |
| 2024-01-26 | 22.50 | $22.84 | 74977 |
| 2024-01-25 | 22.29 | $22.51 | 85569 |
| 2024-01-24 | 22.11 | $22.66 | 140493 |
| 2024-01-23 | 21.87 | $23.42 | 131246 |
| 2024-01-22 | 21.42 | $21.37 | 205590 |
| 2024-01-19 | 21.32 | $20.78 | 85901 |
| 2024-01-18 | 21.32 | $20.50 | 107417 |
| 2024-01-17 | 21.38 | $19.34 | 108386 |
| 2024-01-16 | 21.68 | $19.50 | 240216 |
| 2024-01-12 | 22.00 | $20.41 | 96993 |
| 2024-01-11 | 22.16 | $20.98 | 140415 |
| 2024-01-10 | 22.22 | $20.49 | 98819 |
| 2024-01-09 | 22.39 | $21.32 | 167118 |
| 2024-01-08 | 22.39 | $21.99 | 135157 |
| 2024-01-05 | 22.24 | $22.08 | 147538 |
| 2024-01-04 | 22.04 | $19.89 | 85348 |
| 2024-01-03 | 22.25 | $20.09 | 146051 |
| 2024-01-02 | 22.44 | $22.72 | 279774 |
| 2023-12-29 | 22.10 | $23.15 | 462614 |
| 2023-12-28 | 21.59 | $22.72 | 90442 |
| 2023-12-27 | 21.09 | $23.38 | 62460 |
| 2023-12-26 | 20.34 | $23.93 | 173367 |
| 2023-12-22 | 19.35 | $24.23 | 185492 |
| 2023-12-21 | 18.13 | $19.98 | 47998 |
| 2023-12-20 | 17.61 | $18.62 | 122186 |
| 2023-12-19 | 17.27 | $20.51 | 447536 |
| 2023-12-18 | 16.48 | $18.01 | 326667 |
| 2023-12-15 | 16.09 | $18.16 | 1.4M |
| 2023-12-14 | 15.60 | $15.93 | 250136 |
| 2023-12-13 | 15.49 | $15.34 | 92793 |
| 2023-12-12 | 15.50 | $14.97 | 105894 |
| 2023-12-11 | 15.58 | $15.16 | 69744 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
4.47
2025-08-20
Close Price
$4.47
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.03
Average
14.29
Maximum
30.86
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-08-20 | 4.47 | $4.47 | — |
| 2025-08-19 | 4.47 | $4.47 | — |
| 2025-08-18 | 4.47 | $4.47 | 10.9M |
| 2025-08-15 | 4.48 | $4.54 | 1.6M |
| 2025-08-14 | 4.46 | $4.46 | 471127 |
| 2025-08-13 | 4.47 | $4.46 | 1.4M |
| 2025-08-12 | 4.47 | $4.46 | 1.8M |
| 2025-08-11 | 4.48 | $4.48 | 2.4M |
| 2025-08-08 | 4.48 | $4.49 | 1.2M |
| 2025-08-07 | 4.48 | $4.48 | 1.0M |
| 2025-08-06 | 4.48 | $4.46 | 602936 |
| 2025-08-05 | 4.49 | $4.46 | 718044 |
| 2025-08-04 | 4.50 | $4.48 | 587124 |
| 2025-08-01 | 4.51 | $4.49 | 673500 |
| 2025-07-31 | 4.52 | $4.47 | 991700 |
| 2025-07-30 | 4.53 | $4.47 | 1.8M |
| 2025-07-29 | 4.54 | $4.49 | 1.4M |
| 2025-07-28 | 4.55 | $4.50 | 1.3M |
| 2025-07-25 | 4.57 | $4.52 | 1.1M |
| 2025-07-24 | 4.57 | $4.52 | 1.3M |
| 2025-07-23 | 4.58 | $4.48 | 3.3M |
| 2025-07-22 | 4.60 | $4.49 | 7.7M |
| 2025-07-21 | 4.61 | $4.52 | 3.4M |
| 2025-07-18 | 4.63 | $4.57 | 1.7M |
| 2025-07-17 | 4.62 | $4.59 | 1.7M |
| 2025-07-16 | 4.61 | $4.61 | 1.0M |
| 2025-07-15 | 4.59 | $4.61 | 2.5M |
| 2025-07-14 | 4.56 | $4.59 | 1.6M |
| 2025-07-11 | 4.53 | $4.59 | 1.2M |
| 2025-07-10 | 4.49 | $4.60 | 1.3M |
| 2025-07-09 | 4.44 | $4.60 | 5.2M |
| 2025-07-08 | 4.38 | $4.58 | 24.8M |
| 2025-07-07 | 4.31 | $4.39 | 335100 |
| 2025-07-03 | 4.28 | $4.46 | 147922 |
| 2025-07-02 | 4.23 | $4.40 | 325034 |
| 2025-07-01 | 4.18 | $4.19 | 287723 |
| 2025-06-30 | 4.19 | $4.12 | 219200 |
| 2025-06-27 | 4.23 | $4.19 | 616200 |
| 2025-06-26 | 4.26 | $4.22 | 577900 |
| 2025-06-25 | 4.28 | $4.14 | 441429 |
| 2025-06-24 | 4.33 | $4.18 | 345900 |
| 2025-06-23 | 4.38 | $4.13 | 290302 |
| 2025-06-20 | 4.45 | $4.27 | 499800 |
| 2025-06-18 | 4.50 | $4.35 | 297400 |
| 2025-06-17 | 4.53 | $4.37 | 287500 |
| 2025-06-16 | 4.56 | $4.42 | 288100 |
| 2025-06-13 | 4.58 | $4.39 | 396434 |
| 2025-06-12 | 4.61 | $4.48 | 397217 |
| 2025-06-11 | 4.62 | $4.49 | 1.6M |
| 2025-06-10 | 4.62 | $4.59 | 713800 |
| 2025-06-09 | 4.59 | $4.64 | 412305 |
| 2025-06-06 | 4.53 | $4.75 | 1.4M |
| 2025-06-05 | 4.43 | $4.56 | 512900 |
| 2025-06-04 | 4.36 | $4.55 | 798200 |
| 2025-06-03 | 4.27 | $4.50 | 976784 |
| 2025-06-02 | 4.19 | $4.28 | 747200 |
| 2025-05-30 | 4.15 | $4.25 | 788315 |
| 2025-05-29 | 4.11 | $4.22 | 1.0M |
| 2025-05-28 | 4.08 | $4.13 | 833214 |
| 2025-05-27 | 4.07 | $4.15 | 398502 |
| 2025-05-23 | 4.05 | $4.10 | 357400 |
| 2025-05-22 | 4.04 | $4.10 | 521901 |
| 2025-05-21 | 4.04 | $4.06 | 513539 |
| 2025-05-20 | 4.04 | $4.10 | 563600 |
| 2025-05-19 | 4.04 | $4.09 | 525527 |
| 2025-05-16 | 4.03 | $4.12 | 445300 |
| 2025-05-15 | 4.02 | $3.99 | 687800 |
| 2025-05-14 | 4.05 | $3.84 | 1.3M |
| 2025-05-13 | 4.14 | $3.97 | 649968 |
| 2025-05-12 | 4.21 | $4.07 | 515033 |
| 2025-05-09 | 4.25 | $4.02 | 312400 |
| 2025-05-08 | 4.33 | $4.12 | 339000 |
| 2025-05-07 | 4.39 | $4.05 | 268107 |
| 2025-05-06 | 4.48 | $4.08 | 716929 |
| 2025-05-05 | 4.59 | $4.23 | 276504 |
| 2025-05-02 | 4.66 | $4.32 | 348415 |
| 2025-05-01 | 4.72 | $4.37 | 373672 |
| 2025-04-30 | 4.78 | $4.57 | 1.3M |
| 2025-04-29 | 4.78 | $4.54 | 636517 |
| 2025-04-28 | 4.79 | $4.63 | 691822 |
| 2025-04-25 | 4.77 | $4.51 | 417433 |
| 2025-04-24 | 4.78 | $4.53 | 382529 |
| 2025-04-23 | 4.78 | $4.55 | 755830 |
| 2025-04-22 | 4.76 | $4.60 | 2.5M |
| 2025-04-21 | 4.73 | $4.60 | 2.7M |
| 2025-04-17 | 4.68 | $4.64 | 461227 |
| 2025-04-16 | 4.60 | $4.64 | 565700 |
| 2025-04-15 | 4.51 | $4.55 | 581000 |
| 2025-04-14 | 4.41 | $4.46 | 834500 |
| 2025-04-11 | 4.33 | $4.26 | 1.0M |
| 2025-04-10 | 4.28 | $4.07 | 216100 |
| 2025-04-09 | 4.28 | $4.05 | 842686 |
| 2025-04-08 | 4.29 | $3.86 | 1.0M |
| 2025-04-07 | 4.36 | $4.03 | 1.5M |
| 2025-04-04 | 4.39 | $4.02 | 584200 |
| 2025-04-03 | 4.42 | $4.10 | 297726 |
| 2025-04-02 | 4.44 | $4.23 | 391300 |
| 2025-04-01 | 4.41 | $4.12 | 1.3M |
| 2025-03-31 | 4.41 | $4.07 | 494738 |
| 2025-03-28 | 4.42 | $4.18 | 265711 |
| 2025-03-27 | 4.40 | $4.17 | 329140 |
| 2025-03-26 | 4.37 | $4.04 | 360200 |
| 2025-03-25 | 4.38 | $4.18 | 475700 |
| 2025-03-24 | 4.34 | $4.20 | 509755 |
| 2025-03-21 | 4.29 | $4.18 | 976987 |
| 2025-03-20 | 4.23 | $4.19 | 1.3M |
| 2025-03-19 | 4.16 | $4.15 | 4.3M |
| 2025-03-18 | 4.08 | $3.80 | 1.8M |
| 2025-03-17 | 4.10 | $4.11 | 407900 |
| 2025-03-14 | 4.02 | $4.21 | 302039 |
| 2025-03-13 | 3.91 | $4.13 | 634255 |
| 2025-03-12 | 3.79 | $4.15 | 217737 |
| 2025-03-11 | 3.65 | $3.92 | 397732 |
| 2025-03-10 | 3.56 | $4.01 | 269623 |
| 2025-03-07 | 3.43 | $3.96 | 714531 |
| 2025-03-06 | 3.30 | $3.83 | 773400 |
| 2025-03-05 | 3.19 | $3.92 | 600600 |
| 2025-03-04 | 3.05 | $3.80 | 602800 |
| 2025-03-03 | 2.93 | $3.68 | 756576 |
| 2025-02-28 | 2.84 | $3.76 | 487198 |
| 2025-02-27 | 2.73 | $3.64 | 473500 |
| 2025-02-26 | 2.66 | $3.82 | 263684 |
| 2025-02-25 | 2.54 | $3.88 | 399109 |
| 2025-02-24 | 2.40 | $3.90 | 906700 |
| 2025-02-21 | 2.26 | $3.77 | 630233 |
| 2025-02-20 | 2.16 | $3.69 | 499005 |
| 2025-02-19 | 2.11 | $3.87 | 394328 |
| 2025-02-18 | 2.03 | $3.70 | 909355 |
| 2025-02-14 | 2.03 | $3.70 | 974500 |
| 2025-02-13 | 2.08 | $3.69 | 1.4M |
| 2025-02-12 | 2.19 | $3.59 | 376549 |
| 2025-02-11 | 2.42 | $3.48 | 786918 |
| 2025-02-10 | 2.78 | $3.42 | 456961 |
| 2025-02-07 | 3.29 | $3.58 | 1.0M |
| 2025-02-06 | 3.92 | $3.70 | 907697 |
| 2025-02-05 | 4.70 | $3.72 | 1.0M |
| 2025-02-04 | 5.69 | $3.70 | 904000 |
| 2025-02-03 | 6.96 | $3.65 | 1.7M |
| 2025-01-31 | 8.56 | $3.60 | 4.6M |
| 2025-01-30 | 10.55 | $3.39 | 21.4M |
| 2025-01-29 | 13.07 | $13.19 | 5.4M |
| 2025-01-28 | 13.04 | $13.65 | 156525 |
| 2025-01-27 | 12.87 | $13.66 | 190918 |
| 2025-01-24 | 12.66 | $13.46 | 146505 |
| 2025-01-23 | 12.49 | $13.84 | 213241 |
| 2025-01-22 | 12.16 | $12.72 | 193248 |
| 2025-01-21 | 12.13 | $12.86 | 205447 |
| 2025-01-17 | 12.07 | $12.39 | 245456 |
| 2025-01-16 | 12.16 | $12.00 | 267237 |
| 2025-01-15 | 12.41 | $12.04 | 275900 |
| 2025-01-14 | 12.71 | $11.18 | 340200 |
| 2025-01-13 | 13.37 | $12.04 | 363000 |
| 2025-01-10 | 13.92 | $13.50 | 265501 |
| 2025-01-08 | 14.13 | $14.20 | 166600 |
| 2025-01-07 | 14.17 | $14.79 | 205205 |
| 2025-01-06 | 14.05 | $13.98 | 343433 |
| 2025-01-03 | 14.17 | $15.12 | 143934 |
| 2025-01-02 | 13.96 | $15.05 | 254600 |
| 2024-12-31 | 13.74 | $14.42 | 148300 |
| 2024-12-30 | 13.69 | $13.76 | 134412 |
| 2024-12-27 | 13.85 | $14.14 | 537600 |
| 2024-12-26 | 13.94 | $14.89 | 102100 |
| 2024-12-24 | 13.84 | $14.66 | 74700 |
| 2024-12-23 | 13.80 | $14.72 | 231400 |
| 2024-12-20 | 13.76 | $14.90 | 1.0M |
| 2024-12-19 | 13.67 | $13.51 | 404000 |
| 2024-12-18 | 14.02 | $12.81 | 208900 |
| 2024-12-17 | 14.70 | $14.76 | 292750 |
| 2024-12-16 | 14.93 | $14.50 | 490100 |
| 2024-12-13 | 15.30 | $13.74 | 288746 |
| 2024-12-12 | 16.02 | $14.94 | 377737 |
| 2024-12-11 | 16.53 | $16.40 | 268000 |
| 2024-12-10 | 16.70 | $16.36 | 210006 |
| 2024-12-09 | 16.93 | $16.70 | 294520 |
| 2024-12-06 | 17.11 | $18.47 | 199812 |
| 2024-12-05 | 16.78 | $17.11 | 202548 |
| 2024-12-04 | 16.83 | $17.43 | 190735 |
| 2024-12-03 | 16.79 | $18.14 | 258809 |
| 2024-12-02 | 16.54 | $17.90 | 188636 |
| 2024-11-29 | 16.32 | $18.18 | 114401 |
| 2024-11-27 | 15.99 | $17.67 | 112000 |
| 2024-11-26 | 15.76 | $17.23 | 186455 |
| 2024-11-25 | 15.65 | $16.42 | 231025 |
| 2024-11-22 | 15.81 | $16.23 | 163400 |
| 2024-11-21 | 16.08 | $15.73 | 105600 |
| 2024-11-20 | 16.60 | $15.82 | 212300 |
| 2024-11-19 | 17.23 | $16.11 | 486014 |
| 2024-11-18 | 17.93 | $16.05 | 268600 |
| 2024-11-15 | 18.81 | $16.00 | 501101 |
| 2024-11-14 | 19.92 | $17.00 | 247618 |
| 2024-11-13 | 20.96 | $19.03 | 186500 |
| 2024-11-12 | 21.58 | $21.14 | 170000 |
| 2024-11-11 | 21.67 | $21.98 | 122000 |
| 2024-11-08 | 21.51 | $22.36 | 142400 |
| 2024-11-07 | 21.18 | $21.49 | 153800 |
| 2024-11-06 | 21.06 | $21.27 | 309848 |
| 2024-11-05 | 20.97 | $20.50 | 121218 |
| 2024-11-04 | 21.11 | $21.20 | 115900 |
| 2024-11-01 | 21.05 | $20.37 | 95811 |
| 2024-10-31 | 21.24 | $19.50 | 172922 |
| 2024-10-30 | 21.73 | $21.16 | 147700 |
| 2024-10-29 | 21.80 | $22.53 | 138900 |
| 2024-10-28 | 21.45 | $21.93 | 116038 |
| 2024-10-25 | 21.20 | $20.95 | 113100 |
| 2024-10-24 | 21.19 | $20.60 | 83735 |
| 2024-10-23 | 21.29 | $20.92 | 162847 |
| 2024-10-22 | 21.30 | $21.01 | 105925 |
| 2024-10-21 | 21.28 | $20.96 | 149000 |
| 2024-10-18 | 21.25 | $22.22 | 156900 |
| 2024-10-17 | 20.81 | $21.70 | 132700 |
| 2024-10-16 | 20.43 | $23.03 | 293827 |
| 2024-10-15 | 19.54 | $21.85 | 335211 |
| 2024-10-14 | 18.84 | $20.27 | 176045 |
| 2024-10-11 | 18.48 | $20.00 | 201200 |
| 2024-10-10 | 18.14 | $18.80 | 154331 |
| 2024-10-09 | 18.11 | $18.77 | 170300 |
| 2024-10-08 | 18.10 | $19.02 | 184045 |
| 2024-10-07 | 18.02 | $18.64 | 155400 |
| 2024-10-04 | 18.05 | $17.77 | 127300 |
| 2024-10-03 | 18.38 | $17.48 | 159600 |
| 2024-10-02 | 18.89 | $18.03 | 212600 |
| 2024-10-01 | 19.34 | $18.27 | 284900 |
| 2024-09-30 | 19.81 | $18.45 | 291916 |
| 2024-09-27 | 20.34 | $17.42 | 259566 |
| 2024-09-26 | 21.30 | $18.49 | 179506 |
| 2024-09-25 | 22.13 | $19.13 | 193911 |
| 2024-09-24 | 22.91 | $19.58 | 307700 |
| 2024-09-23 | 23.71 | $19.48 | 583253 |
| 2024-09-20 | 24.68 | $23.85 | 3.7M |
| 2024-09-19 | 24.44 | $25.00 | 310021 |
| 2024-09-18 | 23.76 | $24.20 | 369100 |
| 2024-09-17 | 23.14 | $23.33 | 259000 |
| 2024-09-16 | 22.62 | $22.81 | 382040 |
| 2024-09-13 | 22.13 | $22.17 | 180431 |
| 2024-09-12 | 21.70 | $22.00 | 179512 |
| 2024-09-11 | 21.20 | $21.98 | 315400 |
| 2024-09-10 | 20.58 | $22.64 | 390729 |
| 2024-09-09 | 19.58 | $21.34 | 563900 |
| 2024-09-06 | 18.76 | $18.85 | 196300 |
| 2024-09-05 | 18.54 | $19.21 | 262700 |
| 2024-09-04 | 18.14 | $17.98 | 202703 |
| 2024-09-03 | 18.03 | $17.75 | 891900 |
| 2024-08-30 | 17.97 | $18.86 | 206600 |
| 2024-08-29 | 17.52 | $17.79 | 140330 |
| 2024-08-28 | 17.31 | $16.97 | 161527 |
| 2024-08-27 | 17.30 | $16.75 | 122200 |
| 2024-08-26 | 17.36 | $17.29 | 207600 |
| 2024-08-23 | 17.24 | $17.95 | 461102 |
| 2024-08-22 | 16.89 | $17.38 | 355218 |
| 2024-08-21 | 16.63 | $17.40 | 521600 |
| 2024-08-20 | 16.31 | $17.15 | 355831 |
| 2024-08-19 | 16.00 | $17.50 | 781011 |
| 2024-08-16 | 15.50 | $16.57 | 277730 |
| 2024-08-15 | 15.20 | $16.40 | 340417 |
| 2024-08-14 | 14.89 | $16.52 | 444400 |
| 2024-08-13 | 14.49 | $15.29 | 267741 |
| 2024-08-12 | 14.40 | $14.50 | 185400 |
| 2024-08-09 | 14.55 | $13.97 | 184214 |
| 2024-08-08 | 14.91 | $13.99 | 299000 |
| 2024-08-07 | 15.36 | $13.84 | 188700 |
| 2024-08-06 | 15.97 | $14.84 | 225100 |
| 2024-08-05 | 16.39 | $14.72 | 416100 |
| 2024-08-02 | 16.95 | $15.62 | 271000 |
| 2024-08-01 | 17.34 | $16.70 | 213600 |
| 2024-07-31 | 17.48 | $17.03 | 131100 |
| 2024-07-30 | 17.54 | $16.90 | 123700 |
| 2024-07-29 | 17.64 | $16.99 | 194529 |
| 2024-07-26 | 17.74 | $17.85 | 120600 |
| 2024-07-25 | 17.57 | $17.70 | 101425 |
| 2024-07-24 | 17.41 | $17.34 | 102417 |
| 2024-07-23 | 17.33 | $17.50 | 121000 |
| 2024-07-22 | 17.17 | $16.87 | 286682 |
| 2024-07-19 | 17.17 | $15.83 | 222447 |
| 2024-07-18 | 17.49 | $17.04 | 182738 |
| 2024-07-17 | 17.50 | $17.62 | 203848 |
| 2024-07-16 | 17.31 | $18.49 | 542543 |
| 2024-07-15 | 16.81 | $17.60 | 203620 |
| 2024-07-12 | 16.48 | $17.70 | 192200 |
| 2024-07-11 | 16.04 | $17.20 | 295865 |
| 2024-07-10 | 15.67 | $16.60 | 131249 |
| 2024-07-09 | 15.42 | $16.39 | 102946 |
| 2024-07-08 | 15.19 | $16.00 | 162404 |
| 2024-07-05 | 15.04 | $15.37 | 160317 |
| 2024-07-03 | 15.06 | $15.36 | 81466 |
| 2024-07-02 | 15.12 | $15.83 | 251172 |
| 2024-07-01 | 15.04 | $16.00 | 114773 |
| 2024-06-28 | 14.92 | $16.42 | 553615 |
| 2024-06-27 | 14.65 | $15.64 | 174001 |
| 2024-06-26 | 14.60 | $14.60 | 188482 |
| 2024-06-25 | 14.88 | $14.90 | 256696 |
| 2024-06-24 | 15.15 | $15.57 | 257894 |
| 2024-06-21 | 15.29 | $14.90 | 355398 |
| 2024-06-20 | 15.69 | $15.04 | 214015 |
| 2024-06-18 | 16.16 | $15.43 | 203690 |
| 2024-06-17 | 16.62 | $15.92 | 292293 |
| 2024-06-14 | 17.04 | $16.72 | 195499 |
| 2024-06-13 | 17.32 | $17.18 | 223812 |
| 2024-06-12 | 17.53 | $17.10 | 271075 |
| 2024-06-11 | 17.82 | $17.42 | 217907 |
| 2024-06-10 | 18.09 | $17.20 | 239370 |
| 2024-06-07 | 18.49 | $17.96 | 296650 |
| 2024-06-06 | 18.74 | $17.99 | 107026 |
| 2024-06-05 | 19.06 | $18.97 | 150275 |
| 2024-06-04 | 19.13 | $19.17 | 142315 |
| 2024-06-03 | 19.16 | $18.98 | 199341 |
| 2024-05-31 | 19.27 | $19.00 | 306006 |
| 2024-05-30 | 19.39 | $18.67 | 143644 |
| 2024-05-29 | 19.65 | $18.04 | 259539 |
| 2024-05-28 | 20.18 | $17.87 | 408986 |
| 2024-05-24 | 20.86 | $20.86 | 67018 |
| 2024-05-23 | 20.75 | $20.84 | 93794 |
| 2024-05-22 | 20.62 | $21.01 | 118115 |
| 2024-05-21 | 20.40 | $20.05 | 79416 |
| 2024-05-20 | 20.43 | $20.41 | 89364 |
| 2024-05-17 | 20.35 | $20.42 | 150574 |
| 2024-05-16 | 20.25 | $21.34 | 165457 |
| 2024-05-15 | 19.84 | $20.99 | 165152 |
| 2024-05-14 | 19.45 | $19.70 | 99583 |
| 2024-05-13 | 19.39 | $19.51 | 87110 |
| 2024-05-10 | 19.38 | $19.09 | 129749 |
| 2024-05-09 | 19.51 | $19.00 | 237530 |
| 2024-05-08 | 19.70 | $20.38 | 140534 |
| 2024-05-07 | 19.50 | $20.24 | 74914 |
| 2024-05-06 | 19.31 | $19.96 | 151844 |
| 2024-05-03 | 19.18 | $20.33 | 139183 |
| 2024-05-02 | 18.92 | $20.96 | 115241 |
| 2024-05-01 | 18.41 | $20.54 | 154266 |
| 2024-04-30 | 17.94 | $19.10 | 96589 |
| 2024-04-29 | 17.85 | $19.06 | 130414 |
| 2024-04-26 | 17.78 | $18.68 | 87945 |
| 2024-04-25 | 17.84 | $18.28 | 277210 |
| 2024-04-24 | 18.07 | $18.75 | 250328 |
| 2024-04-23 | 18.22 | $19.00 | 105589 |
| 2024-04-22 | 18.37 | $19.03 | 258464 |
| 2024-04-19 | 18.56 | $19.19 | 183179 |
| 2024-04-18 | 18.78 | $19.10 | 183581 |
| 2024-04-17 | 19.10 | $19.50 | 243545 |
| 2024-04-16 | 19.40 | $20.00 | 157297 |
| 2024-04-15 | 19.63 | $19.89 | 139874 |
| 2024-04-12 | 19.98 | $20.84 | 439601 |
| 2024-04-11 | 20.14 | $21.58 | 118156 |
| 2024-04-10 | 20.13 | $21.01 | 177422 |
| 2024-04-09 | 20.32 | $21.22 | 125193 |
| 2024-04-08 | 20.53 | $21.20 | 79771 |
| 2024-04-05 | 20.82 | $21.49 | 143595 |
| 2024-04-04 | 21.11 | $21.27 | 262785 |
| 2024-04-03 | 21.56 | $20.74 | 200241 |
| 2024-04-02 | 22.32 | $20.91 | 117302 |
| 2024-04-01 | 23.21 | $21.63 | 264480 |
| 2024-03-28 | 24.08 | $22.32 | 236308 |
| 2024-03-27 | 24.95 | $22.41 | 259301 |
| 2024-03-26 | 25.99 | $23.83 | 269827 |
| 2024-03-25 | 26.80 | $24.00 | 229265 |
| 2024-03-22 | 27.74 | $25.90 | 327099 |
| 2024-03-21 | 28.28 | $25.15 | 314343 |
| 2024-03-20 | 29.15 | $26.82 | 279547 |
| 2024-03-19 | 29.67 | $27.29 | 496797 |
| 2024-03-18 | 30.12 | $26.61 | 823729 |
| 2024-03-15 | 30.86 | $31.28 | 3.9M |
| 2024-03-14 | 30.25 | $28.09 | 506547 |
| 2024-03-13 | 30.47 | $30.92 | 371377 |
| 2024-03-12 | 29.80 | $29.07 | 243569 |
| 2024-03-11 | 29.54 | $29.82 | 357104 |
| 2024-03-08 | 28.95 | $30.72 | 324350 |
| 2024-03-07 | 27.91 | $32.23 | 506626 |
| 2024-03-06 | 26.13 | $26.45 | 212928 |
| 2024-03-05 | 25.77 | $26.62 | 519473 |
| 2024-03-04 | 25.26 | $27.65 | 491508 |
| 2024-03-01 | 24.30 | $25.07 | 290432 |
| 2024-02-29 | 23.93 | $24.18 | 426338 |
| 2024-02-28 | 23.75 | $25.05 | 304776 |
| 2024-02-27 | 23.25 | $24.20 | 298281 |
| 2024-02-26 | 22.90 | $23.52 | 301329 |
| 2024-02-23 | 22.69 | $23.34 | 251548 |
| 2024-02-22 | 22.48 | $22.78 | 255759 |
| 2024-02-21 | 22.41 | $21.83 | 370448 |
| 2024-02-20 | 22.61 | $23.46 | 384805 |
| 2024-02-16 | 22.35 | $22.20 | 217415 |
| 2024-02-15 | 22.42 | $22.82 | 135535 |
| 2024-02-14 | 22.31 | $21.60 | 106039 |
| 2024-02-13 | 22.56 | $21.41 | 165952 |
| 2024-02-12 | 22.92 | $22.24 | 74314 |
| 2024-02-09 | 23.09 | $22.54 | 71210 |
| 2024-02-08 | 23.19 | $23.57 | 156168 |
| 2024-02-07 | 22.97 | $23.00 | 119307 |
| 2024-02-06 | 22.88 | $22.94 | 58407 |
| 2024-02-05 | 22.78 | $22.05 | 194107 |
| 2024-02-02 | 22.93 | $23.50 | 266457 |
| 2024-02-01 | 22.65 | $22.50 | 325808 |
| 2024-01-31 | 22.60 | $22.01 | 81429 |
| 2024-01-30 | 22.69 | $22.91 | 114698 |
| 2024-01-29 | 22.50 | $22.50 | 180481 |
| 2024-01-26 | 22.39 | $22.84 | 74977 |
| 2024-01-25 | 22.13 | $22.51 | 85569 |
| 2024-01-24 | 21.91 | $22.66 | 140493 |
| 2024-01-23 | 21.59 | $23.42 | 131246 |
| 2024-01-22 | 20.95 | $21.37 | 205590 |
| 2024-01-19 | 20.80 | $20.78 | 85901 |
| 2024-01-18 | 20.81 | $20.50 | 107417 |
| 2024-01-17 | 20.90 | $19.34 | 108386 |
| 2024-01-16 | 21.37 | $19.50 | 240216 |
| 2024-01-12 | 21.88 | $20.41 | 96993 |
| 2024-01-11 | 22.20 | $20.98 | 140415 |
| 2024-01-10 | 22.38 | $20.49 | 98819 |
| 2024-01-09 | 22.75 | $21.32 | 167118 |
| 2024-01-08 | 22.90 | $21.99 | 135157 |
| 2024-01-05 | 22.85 | $22.08 | 147538 |
| 2024-01-04 | 22.73 | $19.89 | 85348 |
| 2024-01-03 | 23.24 | $20.09 | 146051 |
| 2024-01-02 | 23.76 | $22.72 | 279774 |
| 2023-12-29 | 23.53 | $23.15 | 462614 |
| 2023-12-28 | 23.06 | $22.72 | 90442 |
| 2023-12-27 | 22.59 | $23.38 | 62460 |
| 2023-12-26 | 21.76 | $23.93 | 173367 |
| 2023-12-22 | 20.55 | $24.23 | 185492 |
| 2023-12-21 | 18.94 | $19.98 | 47998 |
| 2023-12-20 | 18.30 | $18.62 | 122186 |
| 2023-12-19 | 17.94 | $20.51 | 447536 |
| 2023-12-18 | 16.87 | $18.01 | 326667 |
| 2023-12-15 | 16.36 | $18.16 | 1.4M |
| 2023-12-14 | 15.68 | $15.93 | 250136 |
| 2023-12-13 | 15.55 | $15.34 | 92793 |
| 2023-12-12 | 15.58 | $14.97 | 105894 |
| 2023-12-11 | 15.72 | $15.16 | 69744 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
50.38
2025-08-20
Close Price
$4.47
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.76
Average
47.25
Maximum
74.23
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-08-20 | 50.38 | $4.47 | — |
| 2025-08-19 | 50.38 | $4.47 | — |
| 2025-08-18 | 50.38 | $4.47 | 10.9M |
| 2025-08-15 | 55.91 | $4.54 | 1.6M |
| 2025-08-14 | 49.95 | $4.46 | 471127 |
| 2025-08-13 | 49.95 | $4.46 | 1.4M |
| 2025-08-12 | 49.95 | $4.46 | 1.8M |
| 2025-08-11 | 51.44 | $4.48 | 2.4M |
| 2025-08-08 | 52.18 | $4.49 | 1.2M |
| 2025-08-07 | 51.52 | $4.48 | 1.0M |
| 2025-08-06 | 50.21 | $4.46 | 602936 |
| 2025-08-05 | 50.21 | $4.46 | 718044 |
| 2025-08-04 | 51.46 | $4.48 | 587124 |
| 2025-08-01 | 52.08 | $4.49 | 673500 |
| 2025-07-31 | 50.96 | $4.47 | 991700 |
| 2025-07-30 | 50.96 | $4.47 | 1.8M |
| 2025-07-29 | 52.06 | $4.49 | 1.4M |
| 2025-07-28 | 52.60 | $4.50 | 1.3M |
| 2025-07-25 | 53.65 | $4.52 | 1.1M |
| 2025-07-24 | 53.65 | $4.52 | 1.3M |
| 2025-07-23 | 51.91 | $4.48 | 3.3M |
| 2025-07-22 | 52.38 | $4.49 | 7.7M |
| 2025-07-21 | 53.76 | $4.52 | 3.4M |
| 2025-07-18 | 56.10 | $4.57 | 1.7M |
| 2025-07-17 | 57.04 | $4.59 | 1.7M |
| 2025-07-16 | 57.96 | $4.61 | 1.0M |
| 2025-07-15 | 57.96 | $4.61 | 2.5M |
| 2025-07-14 | 57.34 | $4.59 | 1.6M |
| 2025-07-11 | 57.34 | $4.59 | 1.2M |
| 2025-07-10 | 57.73 | $4.60 | 1.3M |
| 2025-07-09 | 57.73 | $4.60 | 5.2M |
| 2025-07-08 | 57.20 | $4.58 | 24.8M |
| 2025-07-07 | 51.84 | $4.39 | 335100 |
| 2025-07-03 | 54.22 | $4.46 | 147922 |
| 2025-07-02 | 52.45 | $4.40 | 325034 |
| 2025-07-01 | 45.40 | $4.19 | 287723 |
| 2025-06-30 | 42.72 | $4.12 | 219200 |
| 2025-06-27 | 44.81 | $4.19 | 616200 |
| 2025-06-26 | 45.73 | $4.22 | 577900 |
| 2025-06-25 | 42.77 | $4.14 | 441429 |
| 2025-06-24 | 43.91 | $4.18 | 345900 |
| 2025-06-23 | 42.08 | $4.13 | 290302 |
| 2025-06-20 | 46.07 | $4.27 | 499800 |
| 2025-06-18 | 48.57 | $4.35 | 297400 |
| 2025-06-17 | 49.20 | $4.37 | 287500 |
| 2025-06-16 | 50.77 | $4.42 | 288100 |
| 2025-06-13 | 49.86 | $4.39 | 396434 |
| 2025-06-12 | 52.64 | $4.48 | 397217 |
| 2025-06-11 | 52.95 | $4.49 | 1.6M |
| 2025-06-10 | 56.11 | $4.59 | 713800 |
| 2025-06-09 | 57.75 | $4.64 | 412305 |
| 2025-06-06 | 61.50 | $4.75 | 1.4M |
| 2025-06-05 | 56.91 | $4.56 | 512900 |
| 2025-06-04 | 56.65 | $4.55 | 798200 |
| 2025-06-03 | 55.38 | $4.50 | 976784 |
| 2025-06-02 | 49.15 | $4.28 | 747200 |
| 2025-05-30 | 48.21 | $4.25 | 788315 |
| 2025-05-29 | 47.28 | $4.22 | 1.0M |
| 2025-05-28 | 44.46 | $4.13 | 833214 |
| 2025-05-27 | 44.97 | $4.15 | 398502 |
| 2025-05-23 | 43.44 | $4.10 | 357400 |
| 2025-05-22 | 43.44 | $4.10 | 521901 |
| 2025-05-21 | 42.27 | $4.06 | 513539 |
| 2025-05-20 | 43.11 | $4.10 | 563600 |
| 2025-05-19 | 42.84 | $4.09 | 525527 |
| 2025-05-16 | 43.43 | $4.12 | 445300 |
| 2025-05-15 | 40.04 | $3.99 | 687800 |
| 2025-05-14 | 35.83 | $3.84 | 1.3M |
| 2025-05-13 | 38.03 | $3.97 | 649968 |
| 2025-05-12 | 39.82 | $4.07 | 515033 |
| 2025-05-09 | 38.44 | $4.02 | 312400 |
| 2025-05-08 | 40.19 | $4.12 | 339000 |
| 2025-05-07 | 38.33 | $4.05 | 268107 |
| 2025-05-06 | 38.82 | $4.08 | 716929 |
| 2025-05-05 | 41.34 | $4.23 | 276504 |
| 2025-05-02 | 42.92 | $4.32 | 348415 |
| 2025-05-01 | 43.81 | $4.37 | 373672 |
| 2025-04-30 | 47.55 | $4.57 | 1.3M |
| 2025-04-29 | 46.90 | $4.54 | 636517 |
| 2025-04-28 | 48.61 | $4.63 | 691822 |
| 2025-04-25 | 46.13 | $4.51 | 417433 |
| 2025-04-24 | 46.48 | $4.53 | 382529 |
| 2025-04-23 | 46.83 | $4.55 | 755830 |
| 2025-04-22 | 47.66 | $4.60 | 2.5M |
| 2025-04-21 | 47.66 | $4.60 | 2.7M |
| 2025-04-17 | 48.28 | $4.64 | 461227 |
| 2025-04-16 | 48.28 | $4.64 | 565700 |
| 2025-04-15 | 46.88 | $4.55 | 581000 |
| 2025-04-14 | 45.47 | $4.46 | 834500 |
| 2025-04-11 | 42.23 | $4.26 | 1.0M |
| 2025-04-10 | 38.97 | $4.07 | 216100 |
| 2025-04-09 | 38.62 | $4.05 | 842686 |
| 2025-04-08 | 35.30 | $3.86 | 1.0M |
| 2025-04-07 | 37.01 | $4.03 | 1.5M |
| 2025-04-04 | 36.84 | $4.02 | 584200 |
| 2025-04-03 | 37.61 | $4.10 | 297726 |
| 2025-04-02 | 38.86 | $4.23 | 391300 |
| 2025-04-01 | 37.18 | $4.12 | 1.3M |
| 2025-03-31 | 36.42 | $4.07 | 494738 |
| 2025-03-28 | 37.36 | $4.18 | 265711 |
| 2025-03-27 | 37.22 | $4.17 | 329140 |
| 2025-03-26 | 35.43 | $4.04 | 360200 |
| 2025-03-25 | 36.50 | $4.18 | 475700 |
| 2025-03-24 | 36.65 | $4.20 | 509755 |
| 2025-03-21 | 36.40 | $4.18 | 976987 |
| 2025-03-20 | 36.47 | $4.19 | 1.3M |
| 2025-03-19 | 36.02 | $4.15 | 4.3M |
| 2025-03-18 | 32.01 | $3.80 | 1.8M |
| 2025-03-17 | 33.79 | $4.11 | 407900 |
| 2025-03-14 | 34.37 | $4.21 | 302039 |
| 2025-03-13 | 33.50 | $4.13 | 634255 |
| 2025-03-12 | 33.60 | $4.15 | 217737 |
| 2025-03-11 | 31.21 | $3.92 | 397732 |
| 2025-03-10 | 31.64 | $4.01 | 269623 |
| 2025-03-07 | 31.14 | $3.96 | 714531 |
| 2025-03-06 | 29.89 | $3.83 | 773400 |
| 2025-03-05 | 30.25 | $3.92 | 600600 |
| 2025-03-04 | 29.17 | $3.80 | 602800 |
| 2025-03-03 | 28.11 | $3.68 | 756576 |
| 2025-02-28 | 28.38 | $3.76 | 487198 |
| 2025-02-27 | 27.39 | $3.64 | 473500 |
| 2025-02-26 | 27.94 | $3.82 | 263684 |
| 2025-02-25 | 28.12 | $3.88 | 399109 |
| 2025-02-24 | 28.18 | $3.90 | 906700 |
| 2025-02-21 | 27.26 | $3.77 | 630233 |
| 2025-02-20 | 26.72 | $3.69 | 499005 |
| 2025-02-19 | 27.15 | $3.87 | 394328 |
| 2025-02-18 | 26.07 | $3.70 | 909355 |
| 2025-02-14 | 26.07 | $3.70 | 974500 |
| 2025-02-13 | 26.01 | $3.69 | 1.4M |
| 2025-02-12 | 25.46 | $3.59 | 376549 |
| 2025-02-11 | 24.86 | $3.48 | 786918 |
| 2025-02-10 | 24.55 | $3.42 | 456961 |
| 2025-02-07 | 24.81 | $3.58 | 1.0M |
| 2025-02-06 | 25.00 | $3.70 | 907697 |
| 2025-02-05 | 25.03 | $3.72 | 1.0M |
| 2025-02-04 | 24.95 | $3.70 | 904000 |
| 2025-02-03 | 24.74 | $3.65 | 1.7M |
| 2025-01-31 | 24.55 | $3.60 | 4.6M |
| 2025-01-30 | 23.76 | $3.39 | 21.4M |
| 2025-01-29 | 44.33 | $13.19 | 5.4M |
| 2025-01-28 | 46.11 | $13.65 | 156525 |
| 2025-01-27 | 46.15 | $13.66 | 190918 |
| 2025-01-24 | 45.28 | $13.46 | 146505 |
| 2025-01-23 | 46.63 | $13.84 | 213241 |
| 2025-01-22 | 41.78 | $12.72 | 193248 |
| 2025-01-21 | 42.23 | $12.86 | 205447 |
| 2025-01-17 | 40.15 | $12.39 | 245456 |
| 2025-01-16 | 38.39 | $12.00 | 267237 |
| 2025-01-15 | 38.50 | $12.04 | 275900 |
| 2025-01-14 | 34.69 | $11.18 | 340200 |
| 2025-01-13 | 36.86 | $12.04 | 363000 |
| 2025-01-10 | 41.00 | $13.50 | 265501 |
| 2025-01-08 | 43.22 | $14.20 | 166600 |
| 2025-01-07 | 45.17 | $14.79 | 205205 |
| 2025-01-06 | 41.74 | $13.98 | 343433 |
| 2025-01-03 | 45.55 | $15.12 | 143934 |
| 2025-01-02 | 45.26 | $15.05 | 254600 |
| 2024-12-31 | 42.63 | $14.42 | 148300 |
| 2024-12-30 | 39.75 | $13.76 | 134412 |
| 2024-12-27 | 40.87 | $14.14 | 537600 |
| 2024-12-26 | 43.16 | $14.89 | 102100 |
| 2024-12-24 | 42.22 | $14.66 | 74700 |
| 2024-12-23 | 42.39 | $14.72 | 231400 |
| 2024-12-20 | 42.89 | $14.90 | 1.0M |
| 2024-12-19 | 37.44 | $13.51 | 404000 |
| 2024-12-18 | 34.45 | $12.81 | 208900 |
| 2024-12-17 | 39.45 | $14.76 | 292750 |
| 2024-12-16 | 38.31 | $14.50 | 490100 |
| 2024-12-13 | 34.93 | $13.74 | 288746 |
| 2024-12-12 | 38.06 | $14.94 | 377737 |
| 2024-12-11 | 42.45 | $16.40 | 268000 |
| 2024-12-10 | 42.28 | $16.36 | 210006 |
| 2024-12-09 | 43.33 | $16.70 | 294520 |
| 2024-12-06 | 49.43 | $18.47 | 199812 |
| 2024-12-05 | 43.64 | $17.11 | 202548 |
| 2024-12-04 | 44.79 | $17.43 | 190735 |
| 2024-12-03 | 47.41 | $18.14 | 258809 |
| 2024-12-02 | 46.40 | $17.90 | 188636 |
| 2024-11-29 | 47.41 | $18.18 | 114401 |
| 2024-11-27 | 45.36 | $17.67 | 112000 |
| 2024-11-26 | 43.55 | $17.23 | 186455 |
| 2024-11-25 | 40.09 | $16.42 | 231025 |
| 2024-11-22 | 39.26 | $16.23 | 163400 |
| 2024-11-21 | 37.08 | $15.73 | 105600 |
| 2024-11-20 | 37.31 | $15.82 | 212300 |
| 2024-11-19 | 38.03 | $16.11 | 486014 |
| 2024-11-18 | 37.80 | $16.05 | 268600 |
| 2024-11-15 | 37.61 | $16.00 | 501101 |
| 2024-11-14 | 39.90 | $17.00 | 247618 |
| 2024-11-13 | 45.20 | $19.03 | 186500 |
| 2024-11-12 | 52.02 | $21.14 | 170000 |
| 2024-11-11 | 55.17 | $21.98 | 122000 |
| 2024-11-08 | 56.65 | $22.36 | 142400 |
| 2024-11-07 | 53.97 | $21.49 | 153800 |
| 2024-11-06 | 53.28 | $21.27 | 309848 |
| 2024-11-05 | 50.82 | $20.50 | 121218 |
| 2024-11-04 | 53.24 | $21.20 | 115900 |
| 2024-11-01 | 50.59 | $20.37 | 95811 |
| 2024-10-31 | 47.63 | $19.50 | 172922 |
| 2024-10-30 | 53.43 | $21.16 | 147700 |
| 2024-10-29 | 59.06 | $22.53 | 138900 |
| 2024-10-28 | 57.18 | $21.93 | 116038 |
| 2024-10-25 | 53.90 | $20.95 | 113100 |
| 2024-10-24 | 52.67 | $20.60 | 83735 |
| 2024-10-23 | 53.92 | $20.92 | 162847 |
| 2024-10-22 | 54.26 | $21.01 | 105925 |
| 2024-10-21 | 54.11 | $20.96 | 149000 |
| 2024-10-18 | 58.88 | $22.22 | 156900 |
| 2024-10-17 | 57.40 | $21.70 | 132700 |
| 2024-10-16 | 62.87 | $23.03 | 293827 |
| 2024-10-15 | 59.63 | $21.85 | 335211 |
| 2024-10-14 | 54.59 | $20.27 | 176045 |
| 2024-10-11 | 53.65 | $20.00 | 201200 |
| 2024-10-10 | 49.21 | $18.80 | 154331 |
| 2024-10-09 | 49.09 | $18.77 | 170300 |
| 2024-10-08 | 50.00 | $19.02 | 184045 |
| 2024-10-07 | 48.63 | $18.64 | 155400 |
| 2024-10-04 | 45.39 | $17.77 | 127300 |
| 2024-10-03 | 44.28 | $17.48 | 159600 |
| 2024-10-02 | 45.97 | $18.03 | 212600 |
| 2024-10-01 | 46.71 | $18.27 | 284900 |
| 2024-09-30 | 47.25 | $18.45 | 291916 |
| 2024-09-27 | 43.71 | $17.42 | 259566 |
| 2024-09-26 | 46.81 | $18.49 | 179506 |
| 2024-09-25 | 48.77 | $19.13 | 193911 |
| 2024-09-24 | 50.18 | $19.58 | 307700 |
| 2024-09-23 | 49.87 | $19.48 | 583253 |
| 2024-09-20 | 66.89 | $23.85 | 3.7M |
| 2024-09-19 | 73.13 | $25.00 | 310021 |
| 2024-09-18 | 71.37 | $24.20 | 369100 |
| 2024-09-17 | 69.28 | $23.33 | 259000 |
| 2024-09-16 | 67.96 | $22.81 | 382040 |
| 2024-09-13 | 66.26 | $22.17 | 180431 |
| 2024-09-12 | 65.80 | $22.00 | 179512 |
| 2024-09-11 | 65.75 | $21.98 | 315400 |
| 2024-09-10 | 69.04 | $22.64 | 390729 |
| 2024-09-09 | 65.84 | $21.34 | 563900 |
| 2024-09-06 | 57.93 | $18.85 | 196300 |
| 2024-09-05 | 59.83 | $19.21 | 262700 |
| 2024-09-04 | 55.04 | $17.98 | 202703 |
| 2024-09-03 | 54.06 | $17.75 | 891900 |
| 2024-08-30 | 60.02 | $18.86 | 206600 |
| 2024-08-29 | 55.53 | $17.79 | 140330 |
| 2024-08-28 | 51.57 | $16.97 | 161527 |
| 2024-08-27 | 50.45 | $16.75 | 122200 |
| 2024-08-26 | 53.34 | $17.29 | 207600 |
| 2024-08-23 | 57.14 | $17.95 | 461102 |
| 2024-08-22 | 54.48 | $17.38 | 355218 |
| 2024-08-21 | 54.59 | $17.40 | 521600 |
| 2024-08-20 | 53.44 | $17.15 | 355831 |
| 2024-08-19 | 55.30 | $17.50 | 781011 |
| 2024-08-16 | 51.01 | $16.57 | 277730 |
| 2024-08-15 | 50.17 | $16.40 | 340417 |
| 2024-08-14 | 50.75 | $16.52 | 444400 |
| 2024-08-13 | 44.54 | $15.29 | 267741 |
| 2024-08-12 | 39.91 | $14.50 | 185400 |
| 2024-08-09 | 36.53 | $13.97 | 184214 |
| 2024-08-08 | 36.61 | $13.99 | 299000 |
| 2024-08-07 | 35.68 | $13.84 | 188700 |
| 2024-08-06 | 39.31 | $14.84 | 225100 |
| 2024-08-05 | 38.60 | $14.72 | 416100 |
| 2024-08-02 | 42.12 | $15.62 | 271000 |
| 2024-08-01 | 47.02 | $16.70 | 213600 |
| 2024-07-31 | 48.66 | $17.03 | 131100 |
| 2024-07-30 | 47.98 | $16.90 | 123700 |
| 2024-07-29 | 48.40 | $16.99 | 194529 |
| 2024-07-26 | 52.59 | $17.85 | 120600 |
| 2024-07-25 | 51.90 | $17.70 | 101425 |
| 2024-07-24 | 50.25 | $17.34 | 102417 |
| 2024-07-23 | 50.99 | $17.50 | 121000 |
| 2024-07-22 | 48.13 | $16.87 | 286682 |
| 2024-07-19 | 42.92 | $15.83 | 222447 |
| 2024-07-18 | 48.28 | $17.04 | 182738 |
| 2024-07-17 | 51.19 | $17.62 | 203848 |
| 2024-07-16 | 56.01 | $18.49 | 542543 |
| 2024-07-15 | 51.58 | $17.60 | 203620 |
| 2024-07-12 | 52.14 | $17.70 | 192200 |
| 2024-07-11 | 49.54 | $17.20 | 295865 |
| 2024-07-10 | 46.21 | $16.60 | 131249 |
| 2024-07-09 | 45.01 | $16.39 | 102946 |
| 2024-07-08 | 42.74 | $16.00 | 162404 |
| 2024-07-05 | 38.87 | $15.37 | 160317 |
| 2024-07-03 | 38.81 | $15.36 | 81466 |
| 2024-07-02 | 40.66 | $15.83 | 251172 |
| 2024-07-01 | 41.34 | $16.00 | 114773 |
| 2024-06-28 | 43.02 | $16.42 | 553615 |
| 2024-06-27 | 38.61 | $15.64 | 174001 |
| 2024-06-26 | 31.94 | $14.60 | 188482 |
| 2024-06-25 | 32.92 | $14.90 | 256696 |
| 2024-06-24 | 35.22 | $15.57 | 257894 |
| 2024-06-21 | 30.63 | $14.90 | 355398 |
| 2024-06-20 | 31.06 | $15.04 | 214015 |
| 2024-06-18 | 32.28 | $15.43 | 203690 |
| 2024-06-17 | 33.87 | $15.92 | 292293 |
| 2024-06-14 | 36.66 | $16.72 | 195499 |
| 2024-06-13 | 38.39 | $17.18 | 223812 |
| 2024-06-12 | 37.91 | $17.10 | 271075 |
| 2024-06-11 | 39.07 | $17.42 | 217907 |
| 2024-06-10 | 37.82 | $17.20 | 239370 |
| 2024-06-07 | 40.55 | $17.96 | 296650 |
| 2024-06-06 | 40.66 | $17.99 | 107026 |
| 2024-06-05 | 44.40 | $18.97 | 150275 |
| 2024-06-04 | 45.20 | $19.17 | 142315 |
| 2024-06-03 | 44.29 | $18.98 | 199341 |
| 2024-05-31 | 44.37 | $19.00 | 306006 |
| 2024-05-30 | 42.87 | $18.67 | 143644 |
| 2024-05-29 | 39.95 | $18.04 | 259539 |
| 2024-05-28 | 39.15 | $17.87 | 408986 |
| 2024-05-24 | 50.33 | $20.86 | 67018 |
| 2024-05-23 | 50.24 | $20.84 | 93794 |
| 2024-05-22 | 50.98 | $21.01 | 118115 |
| 2024-05-21 | 46.73 | $20.05 | 79416 |
| 2024-05-20 | 48.22 | $20.41 | 89364 |
| 2024-05-17 | 48.26 | $20.42 | 150574 |
| 2024-05-16 | 52.10 | $21.34 | 165457 |
| 2024-05-15 | 50.68 | $20.99 | 165152 |
| 2024-05-14 | 44.98 | $19.70 | 99583 |
| 2024-05-13 | 44.07 | $19.51 | 87110 |
| 2024-05-10 | 42.07 | $19.09 | 129749 |
| 2024-05-09 | 41.65 | $19.00 | 237530 |
| 2024-05-08 | 46.63 | $20.38 | 140534 |
| 2024-05-07 | 46.01 | $20.24 | 74914 |
| 2024-05-06 | 44.79 | $19.96 | 151844 |
| 2024-05-03 | 46.10 | $20.33 | 139183 |
| 2024-05-02 | 48.39 | $20.96 | 115241 |
| 2024-05-01 | 46.71 | $20.54 | 154266 |
| 2024-04-30 | 40.40 | $19.10 | 96589 |
| 2024-04-29 | 40.21 | $19.06 | 130414 |
| 2024-04-26 | 38.47 | $18.68 | 87945 |
| 2024-04-25 | 36.63 | $18.28 | 277210 |
| 2024-04-24 | 37.89 | $18.75 | 250328 |
| 2024-04-23 | 38.57 | $19.00 | 105589 |
| 2024-04-22 | 38.65 | $19.03 | 258464 |
| 2024-04-19 | 39.05 | $19.19 | 183179 |
| 2024-04-18 | 38.71 | $19.10 | 183581 |
| 2024-04-17 | 39.65 | $19.50 | 243545 |
| 2024-04-16 | 40.82 | $20.00 | 157297 |
| 2024-04-15 | 40.45 | $19.89 | 139874 |
| 2024-04-12 | 42.63 | $20.84 | 439601 |
| 2024-04-11 | 44.40 | $21.58 | 118156 |
| 2024-04-10 | 42.66 | $21.01 | 177422 |
| 2024-04-09 | 43.13 | $21.22 | 125193 |
| 2024-04-08 | 43.07 | $21.20 | 79771 |
| 2024-04-05 | 43.68 | $21.49 | 143595 |
| 2024-04-04 | 43.10 | $21.27 | 262785 |
| 2024-04-03 | 41.74 | $20.74 | 200241 |
| 2024-04-02 | 42.05 | $20.91 | 117302 |
| 2024-04-01 | 43.33 | $21.63 | 264480 |
| 2024-03-28 | 44.56 | $22.32 | 236308 |
| 2024-03-27 | 44.72 | $22.41 | 259301 |
| 2024-03-26 | 47.23 | $23.83 | 269827 |
| 2024-03-25 | 47.53 | $24.00 | 229265 |
| 2024-03-22 | 51.01 | $25.90 | 327099 |
| 2024-03-21 | 49.63 | $25.15 | 314343 |
| 2024-03-20 | 52.78 | $26.82 | 279547 |
| 2024-03-19 | 53.69 | $27.29 | 496797 |
| 2024-03-18 | 52.56 | $26.61 | 823729 |
| 2024-03-15 | 62.47 | $31.28 | 3.9M |
| 2024-03-14 | 57.24 | $28.09 | 506547 |
| 2024-03-13 | 64.86 | $30.92 | 371377 |
| 2024-03-12 | 61.70 | $29.07 | 243569 |
| 2024-03-11 | 63.91 | $29.82 | 357104 |
| 2024-03-08 | 66.64 | $30.72 | 324350 |
| 2024-03-07 | 71.52 | $32.23 | 506626 |
| 2024-03-06 | 61.20 | $26.45 | 212928 |
| 2024-03-05 | 61.83 | $26.62 | 519473 |
| 2024-03-04 | 65.69 | $27.65 | 491508 |
| 2024-03-01 | 59.70 | $25.07 | 290432 |
| 2024-02-29 | 57.25 | $24.18 | 426338 |
| 2024-02-28 | 60.67 | $25.05 | 304776 |
| 2024-02-27 | 58.36 | $24.20 | 298281 |
| 2024-02-26 | 56.42 | $23.52 | 301329 |
| 2024-02-23 | 55.90 | $23.34 | 251548 |
| 2024-02-22 | 54.30 | $22.78 | 255759 |
| 2024-02-21 | 51.45 | $21.83 | 370448 |
| 2024-02-20 | 57.27 | $23.46 | 384805 |
| 2024-02-16 | 53.39 | $22.20 | 217415 |
| 2024-02-15 | 55.76 | $22.82 | 135535 |
| 2024-02-14 | 51.77 | $21.60 | 106039 |
| 2024-02-13 | 51.12 | $21.41 | 165952 |
| 2024-02-12 | 54.15 | $22.24 | 74314 |
| 2024-02-09 | 55.28 | $22.54 | 71210 |
| 2024-02-08 | 59.31 | $23.57 | 156168 |
| 2024-02-07 | 57.69 | $23.00 | 119307 |
| 2024-02-06 | 57.52 | $22.94 | 58407 |
| 2024-02-05 | 54.98 | $22.05 | 194107 |
| 2024-02-02 | 60.58 | $23.50 | 266457 |
| 2024-02-01 | 57.76 | $22.50 | 325808 |
| 2024-01-31 | 56.31 | $22.01 | 81429 |
| 2024-01-30 | 59.91 | $22.91 | 114698 |
| 2024-01-29 | 58.77 | $22.50 | 180481 |
| 2024-01-26 | 60.12 | $22.84 | 74977 |
| 2024-01-25 | 59.25 | $22.51 | 85569 |
| 2024-01-24 | 59.81 | $22.66 | 140493 |
| 2024-01-23 | 62.65 | $23.42 | 131246 |
| 2024-01-22 | 57.48 | $21.37 | 205590 |
| 2024-01-19 | 55.81 | $20.78 | 85901 |
| 2024-01-18 | 55.01 | $20.50 | 107417 |
| 2024-01-17 | 51.56 | $19.34 | 108386 |
| 2024-01-16 | 52.09 | $19.50 | 240216 |
| 2024-01-12 | 55.10 | $20.41 | 96993 |
| 2024-01-11 | 57.07 | $20.98 | 140415 |
| 2024-01-10 | 55.78 | $20.49 | 98819 |
| 2024-01-09 | 58.61 | $21.32 | 167118 |
| 2024-01-08 | 60.99 | $21.99 | 135157 |
| 2024-01-05 | 61.30 | $22.08 | 147538 |
| 2024-01-04 | 56.02 | $19.89 | 85348 |
| 2024-01-03 | 56.69 | $20.09 | 146051 |
| 2024-01-02 | 66.67 | $22.72 | 279774 |
| 2023-12-29 | 68.55 | $23.15 | 462614 |
| 2023-12-28 | 67.69 | $22.72 | 90442 |
| 2023-12-27 | 70.51 | $23.38 | 62460 |
| 2023-12-26 | 72.91 | $23.93 | 173367 |
| 2023-12-22 | 74.23 | $24.23 | 185492 |
| 2023-12-21 | 65.98 | $19.98 | 47998 |
| 2023-12-20 | 62.32 | $18.62 | 122186 |
| 2023-12-19 | 72.65 | $20.51 | 447536 |
| 2023-12-18 | 65.45 | $18.01 | 326667 |
| 2023-12-15 | 66.45 | $18.16 | 1.4M |
| 2023-12-14 | 57.26 | $15.93 | 250136 |
| 2023-12-13 | 54.10 | $15.34 | 92793 |
| 2023-12-12 | 51.99 | $14.97 | 105894 |
| 2023-12-11 | 53.18 | $15.16 | 69744 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-83.33
2025-08-20
Close Price
$4.47
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-55.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-08-20 | -83.33 | $4.47 | — |
| 2025-08-19 | -83.33 | $4.47 | — |
| 2025-08-18 | -58.82 | $4.47 | 10.9M |
| 2025-08-15 | -22.22 | $4.54 | 1.6M |
| 2025-08-14 | -70.00 | $4.46 | 471127 |
| 2025-08-13 | -73.91 | $4.46 | 1.4M |
| 2025-08-12 | -76.00 | $4.46 | 1.8M |
| 2025-08-11 | -68.00 | $4.48 | 2.4M |
| 2025-08-08 | -64.00 | $4.49 | 1.2M |
| 2025-08-07 | -68.00 | $4.48 | 1.0M |
| 2025-08-06 | -76.00 | $4.46 | 602936 |
| 2025-08-05 | -76.00 | $4.46 | 718044 |
| 2025-08-04 | -77.14 | $4.48 | 587124 |
| 2025-08-01 | -60.47 | $4.49 | 673500 |
| 2025-07-31 | -65.12 | $4.47 | 991700 |
| 2025-07-30 | -49.12 | $4.47 | 1.8M |
| 2025-07-29 | -39.39 | $4.49 | 1.4M |
| 2025-07-28 | -37.88 | $4.50 | 1.3M |
| 2025-07-25 | -34.85 | $4.52 | 1.1M |
| 2025-07-24 | -33.82 | $4.52 | 1.3M |
| 2025-07-23 | -39.71 | $4.48 | 3.3M |
| 2025-07-22 | -38.24 | $4.49 | 7.7M |
| 2025-07-21 | -33.82 | $4.52 | 3.4M |
| 2025-07-18 | -26.47 | $4.57 | 1.7M |
| 2025-07-17 | -23.53 | $4.59 | 1.7M |
| 2025-07-16 | -20.59 | $4.61 | 1.0M |
| 2025-07-15 | -20.59 | $4.61 | 2.5M |
| 2025-07-14 | -23.53 | $4.59 | 1.6M |
| 2025-07-11 | -23.53 | $4.59 | 1.2M |
| 2025-07-10 | -22.06 | $4.60 | 1.3M |
| 2025-07-09 | -22.06 | $4.60 | 5.2M |
| 2025-07-08 | -26.09 | $4.58 | 24.8M |
| 2025-07-07 | -53.62 | $4.39 | 335100 |
| 2025-07-03 | -43.48 | $4.46 | 147922 |
| 2025-07-02 | -52.17 | $4.40 | 325034 |
| 2025-07-01 | -82.61 | $4.19 | 287723 |
| 2025-06-30 | -92.75 | $4.12 | 219200 |
| 2025-06-27 | -82.61 | $4.19 | 616200 |
| 2025-06-26 | -78.26 | $4.22 | 577900 |
| 2025-06-25 | -91.18 | $4.14 | 441429 |
| 2025-06-24 | -85.29 | $4.18 | 345900 |
| 2025-06-23 | -84.00 | $4.13 | 290302 |
| 2025-06-20 | -65.33 | $4.27 | 499800 |
| 2025-06-18 | -54.67 | $4.35 | 297400 |
| 2025-06-17 | -52.00 | $4.37 | 287500 |
| 2025-06-16 | -45.33 | $4.42 | 288100 |
| 2025-06-13 | -48.68 | $4.39 | 396434 |
| 2025-06-12 | -29.79 | $4.48 | 397217 |
| 2025-06-11 | -27.55 | $4.49 | 1.6M |
| 2025-06-10 | -17.35 | $4.59 | 713800 |
| 2025-06-09 | -12.24 | $4.64 | 412305 |
| 2025-06-06 | -1.02 | $4.75 | 1.4M |
| 2025-06-05 | -4.88 | $4.56 | 512900 |
| 2025-06-04 | -4.94 | $4.55 | 798200 |
| 2025-06-03 | -1.37 | $4.50 | 976784 |
| 2025-06-02 | -18.03 | $4.28 | 747200 |
| 2025-05-30 | -31.88 | $4.25 | 788315 |
| 2025-05-29 | -46.99 | $4.22 | 1.0M |
| 2025-05-28 | -59.77 | $4.13 | 833214 |
| 2025-05-27 | -57.95 | $4.15 | 398502 |
| 2025-05-23 | -63.64 | $4.10 | 357400 |
| 2025-05-22 | -63.64 | $4.10 | 521901 |
| 2025-05-21 | -68.18 | $4.06 | 513539 |
| 2025-05-20 | -67.68 | $4.10 | 563600 |
| 2025-05-19 | -68.69 | $4.09 | 525527 |
| 2025-05-16 | -65.66 | $4.12 | 445300 |
| 2025-05-15 | -78.79 | $3.99 | 687800 |
| 2025-05-14 | -93.94 | $3.84 | 1.3M |
| 2025-05-13 | -100.00 | $3.97 | 649968 |
| 2025-05-12 | -87.50 | $4.07 | 515033 |
| 2025-05-09 | -93.75 | $4.02 | 312400 |
| 2025-05-08 | -74.71 | $4.12 | 339000 |
| 2025-05-07 | -60.50 | $4.05 | 268107 |
| 2025-05-06 | -57.98 | $4.08 | 716929 |
| 2025-05-05 | -45.38 | $4.23 | 276504 |
| 2025-05-02 | -37.82 | $4.32 | 348415 |
| 2025-05-01 | -33.61 | $4.37 | 373672 |
| 2025-04-30 | -16.81 | $4.57 | 1.3M |
| 2025-04-29 | -19.33 | $4.54 | 636517 |
| 2025-04-28 | -11.76 | $4.63 | 691822 |
| 2025-04-25 | -21.85 | $4.51 | 417433 |
| 2025-04-24 | -20.17 | $4.53 | 382529 |
| 2025-04-23 | -18.49 | $4.55 | 755830 |
| 2025-04-22 | -12.07 | $4.60 | 2.5M |
| 2025-04-21 | -11.30 | $4.60 | 2.7M |
| 2025-04-17 | -7.02 | $4.64 | 461227 |
| 2025-04-16 | -3.64 | $4.64 | 565700 |
| 2025-04-15 | -2.02 | $4.55 | 581000 |
| 2025-04-14 | -9.28 | $4.46 | 834500 |
| 2025-04-11 | -29.90 | $4.26 | 1.0M |
| 2025-04-10 | -49.48 | $4.07 | 216100 |
| 2025-04-09 | -51.55 | $4.05 | 842686 |
| 2025-04-08 | -73.40 | $3.86 | 1.0M |
| 2025-04-07 | -55.32 | $4.03 | 1.5M |
| 2025-04-04 | -69.74 | $4.02 | 584200 |
| 2025-04-03 | -55.56 | $4.10 | 297726 |
| 2025-04-02 | -39.51 | $4.23 | 391300 |
| 2025-04-01 | -53.09 | $4.12 | 1.3M |
| 2025-03-31 | -51.06 | $4.07 | 494738 |
| 2025-03-28 | -39.36 | $4.18 | 265711 |
| 2025-03-27 | -39.58 | $4.17 | 329140 |
| 2025-03-26 | -53.13 | $4.04 | 360200 |
| 2025-03-25 | -38.54 | $4.18 | 475700 |
| 2025-03-24 | -36.46 | $4.20 | 509755 |
| 2025-03-21 | -38.54 | $4.18 | 976987 |
| 2025-03-20 | -37.50 | $4.19 | 1.3M |
| 2025-03-19 | -41.67 | $4.15 | 4.3M |
| 2025-03-18 | -73.08 | $3.80 | 1.8M |
| 2025-03-17 | -33.33 | $4.11 | 407900 |
| 2025-03-14 | -13.89 | $4.21 | 302039 |
| 2025-03-13 | -17.65 | $4.13 | 634255 |
| 2025-03-12 | 0.00 | $4.15 | 217737 |
| 2025-03-11 | -18.75 | $3.92 | 397732 |
| 2025-03-10 | -7.50 | $4.01 | 269623 |
| 2025-03-07 | -13.75 | $3.96 | 714531 |
| 2025-03-06 | -29.11 | $3.83 | 773400 |
| 2025-03-05 | -17.72 | $3.92 | 600600 |
| 2025-03-04 | -32.91 | $3.80 | 602800 |
| 2025-03-03 | -48.10 | $3.68 | 756576 |
| 2025-02-28 | -37.97 | $3.76 | 487198 |
| 2025-02-27 | -39.62 | $3.64 | 473500 |
| 2025-02-26 | -92.55 | $3.82 | 263684 |
| 2025-02-25 | -92.47 | $3.88 | 399109 |
| 2025-02-24 | -92.29 | $3.90 | 906700 |
| 2025-02-21 | -93.41 | $3.77 | 630233 |
| 2025-02-20 | -94.09 | $3.69 | 499005 |
| 2025-02-19 | -92.55 | $3.87 | 394328 |
| 2025-02-18 | -94.01 | $3.70 | 909355 |
| 2025-02-14 | -94.01 | $3.70 | 974500 |
| 2025-02-13 | -94.09 | $3.69 | 1.4M |
| 2025-02-12 | -94.95 | $3.59 | 376549 |
| 2025-02-11 | -95.89 | $3.48 | 786918 |
| 2025-02-10 | -96.40 | $3.42 | 456961 |
| 2025-02-07 | -95.03 | $3.58 | 1.0M |
| 2025-02-06 | -94.07 | $3.70 | 907697 |
| 2025-02-05 | -94.05 | $3.72 | 1.0M |
| 2025-02-04 | -94.51 | $3.70 | 904000 |
| 2025-02-03 | -94.90 | $3.65 | 1.7M |
| 2025-01-31 | -95.32 | $3.60 | 4.6M |
| 2025-01-30 | -96.96 | $3.39 | 21.4M |
| 2025-01-29 | -53.66 | $13.19 | 5.4M |
| 2025-01-28 | -44.31 | $13.65 | 156525 |
| 2025-01-27 | -44.11 | $13.66 | 190918 |
| 2025-01-24 | -48.17 | $13.46 | 146505 |
| 2025-01-23 | -40.45 | $13.84 | 213241 |
| 2025-01-22 | -63.21 | $12.72 | 193248 |
| 2025-01-21 | -60.37 | $12.86 | 205447 |
| 2025-01-17 | -69.92 | $12.39 | 245456 |
| 2025-01-16 | -77.85 | $12.00 | 267237 |
| 2025-01-15 | -77.03 | $12.04 | 275900 |
| 2025-01-14 | -94.51 | $11.18 | 340200 |
| 2025-01-13 | -95.38 | $12.04 | 363000 |
| 2025-01-10 | -72.46 | $13.50 | 265501 |
| 2025-01-08 | -57.97 | $14.20 | 166600 |
| 2025-01-07 | -62.36 | $14.79 | 205205 |
| 2025-01-06 | -73.99 | $13.98 | 343433 |
| 2025-01-03 | -57.61 | $15.12 | 143934 |
| 2025-01-02 | -58.62 | $15.05 | 254600 |
| 2024-12-31 | -67.67 | $14.42 | 148300 |
| 2024-12-30 | -77.16 | $13.76 | 134412 |
| 2024-12-27 | -71.70 | $14.14 | 537600 |
| 2024-12-26 | -60.92 | $14.89 | 102100 |
| 2024-12-24 | -64.22 | $14.66 | 74700 |
| 2024-12-23 | -63.36 | $14.72 | 231400 |
| 2024-12-20 | -60.78 | $14.90 | 1.0M |
| 2024-12-19 | -80.75 | $13.51 | 404000 |
| 2024-12-18 | -96.49 | $12.81 | 208900 |
| 2024-12-17 | -75.34 | $14.76 | 292750 |
| 2024-12-16 | -79.83 | $14.50 | 490100 |
| 2024-12-13 | -93.74 | $13.74 | 288746 |
| 2024-12-12 | -99.81 | $14.94 | 377737 |
| 2024-12-11 | -85.38 | $16.40 | 268000 |
| 2024-12-10 | -85.90 | $16.36 | 210006 |
| 2024-12-09 | -81.50 | $16.70 | 294520 |
| 2024-12-06 | -58.60 | $18.47 | 199812 |
| 2024-12-05 | -76.20 | $17.11 | 202548 |
| 2024-12-04 | -72.06 | $17.43 | 190735 |
| 2024-12-03 | -62.87 | $18.14 | 258809 |
| 2024-12-02 | -65.98 | $17.90 | 188636 |
| 2024-11-29 | -62.35 | $18.18 | 114401 |
| 2024-11-27 | -68.95 | $17.67 | 112000 |
| 2024-11-26 | -74.64 | $17.23 | 186455 |
| 2024-11-25 | -85.12 | $16.42 | 231025 |
| 2024-11-22 | -87.58 | $16.23 | 163400 |
| 2024-11-21 | -94.05 | $15.73 | 105600 |
| 2024-11-20 | -92.88 | $15.82 | 212300 |
| 2024-11-19 | -91.38 | $16.11 | 486014 |
| 2024-11-18 | -92.18 | $16.05 | 268600 |
| 2024-11-15 | -92.84 | $16.00 | 501101 |
| 2024-11-14 | -97.56 | $17.00 | 247618 |
| 2024-11-13 | -97.03 | $19.03 | 186500 |
| 2024-11-12 | -51.20 | $21.14 | 170000 |
| 2024-11-11 | -31.10 | $21.98 | 122000 |
| 2024-11-08 | -22.01 | $22.36 | 142400 |
| 2024-11-07 | -36.61 | $21.49 | 153800 |
| 2024-11-06 | -39.03 | $21.27 | 309848 |
| 2024-11-05 | -53.98 | $20.50 | 121218 |
| 2024-11-04 | -40.39 | $21.20 | 115900 |
| 2024-11-01 | -49.49 | $20.37 | 95811 |
| 2024-10-31 | -64.29 | $19.50 | 172922 |
| 2024-10-30 | -36.05 | $21.16 | 147700 |
| 2024-10-29 | -12.76 | $22.53 | 138900 |
| 2024-10-28 | -22.69 | $21.93 | 116038 |
| 2024-10-25 | -38.83 | $20.95 | 113100 |
| 2024-10-24 | -44.01 | $20.60 | 83735 |
| 2024-10-23 | -38.75 | $20.92 | 162847 |
| 2024-10-22 | -37.27 | $21.01 | 105925 |
| 2024-10-21 | -38.10 | $20.96 | 149000 |
| 2024-10-18 | -29.65 | $22.22 | 156900 |
| 2024-10-17 | -39.95 | $21.70 | 132700 |
| 2024-10-16 | -26.73 | $23.03 | 293827 |
| 2024-10-15 | -43.58 | $21.85 | 335211 |
| 2024-10-14 | -62.71 | $20.27 | 176045 |
| 2024-10-11 | -65.98 | $20.00 | 201200 |
| 2024-10-10 | -80.51 | $18.80 | 154331 |
| 2024-10-09 | -80.87 | $18.77 | 170300 |
| 2024-10-08 | -77.85 | $19.02 | 184045 |
| 2024-10-07 | -82.45 | $18.64 | 155400 |
| 2024-10-04 | -92.98 | $17.77 | 127300 |
| 2024-10-03 | -96.49 | $17.48 | 159600 |
| 2024-10-02 | -89.83 | $18.03 | 212600 |
| 2024-10-01 | -86.92 | $18.27 | 284900 |
| 2024-09-30 | -84.75 | $18.45 | 291916 |
| 2024-09-27 | -97.22 | $17.42 | 259566 |
| 2024-09-26 | -81.59 | $18.49 | 179506 |
| 2024-09-25 | -68.92 | $19.13 | 193911 |
| 2024-09-24 | -64.01 | $19.58 | 307700 |
| 2024-09-23 | -65.10 | $19.48 | 583253 |
| 2024-09-20 | -17.45 | $23.85 | 3.7M |
| 2024-09-19 | -4.91 | $25.00 | 310021 |
| 2024-09-18 | -13.63 | $24.20 | 369100 |
| 2024-09-17 | -4.21 | $23.33 | 259000 |
| 2024-09-16 | -5.53 | $22.81 | 382040 |
| 2024-09-13 | -14.35 | $22.17 | 180431 |
| 2024-09-12 | -16.55 | $22.00 | 179512 |
| 2024-09-11 | -15.25 | $21.98 | 315400 |
| 2024-09-10 | -5.49 | $22.64 | 390729 |
| 2024-09-09 | -5.69 | $21.34 | 563900 |
| 2024-09-06 | -10.80 | $18.85 | 196300 |
| 2024-09-05 | -4.24 | $19.21 | 262700 |
| 2024-09-04 | -21.77 | $17.98 | 202703 |
| 2024-09-03 | -25.84 | $17.75 | 891900 |
| 2024-08-30 | -3.46 | $18.86 | 206600 |
| 2024-08-29 | -9.03 | $17.79 | 140330 |
| 2024-08-28 | -26.67 | $16.97 | 161527 |
| 2024-08-27 | -31.40 | $16.75 | 122200 |
| 2024-08-26 | -19.78 | $17.29 | 207600 |
| 2024-08-23 | -3.30 | $17.95 | 461102 |
| 2024-08-22 | -37.99 | $17.38 | 355218 |
| 2024-08-21 | -37.66 | $17.40 | 521600 |
| 2024-08-20 | -41.72 | $17.15 | 355831 |
| 2024-08-19 | -36.04 | $17.50 | 781011 |
| 2024-08-16 | -51.14 | $16.57 | 277730 |
| 2024-08-15 | -53.90 | $16.40 | 340417 |
| 2024-08-14 | -51.95 | $16.52 | 444400 |
| 2024-08-13 | -71.92 | $15.29 | 267741 |
| 2024-08-12 | -84.74 | $14.50 | 185400 |
| 2024-08-09 | -93.34 | $13.97 | 184214 |
| 2024-08-08 | -93.02 | $13.99 | 299000 |
| 2024-08-07 | -98.00 | $13.84 | 188700 |
| 2024-08-06 | -89.54 | $14.84 | 225100 |
| 2024-08-05 | -91.74 | $14.72 | 416100 |
| 2024-08-02 | -91.31 | $15.62 | 271000 |
| 2024-08-01 | -60.16 | $16.70 | 213600 |
| 2024-07-31 | -53.59 | $17.03 | 131100 |
| 2024-07-30 | -56.18 | $16.90 | 123700 |
| 2024-07-29 | -54.38 | $16.99 | 194529 |
| 2024-07-26 | -37.25 | $17.85 | 120600 |
| 2024-07-25 | -22.56 | $17.70 | 101425 |
| 2024-07-24 | -30.39 | $17.34 | 102417 |
| 2024-07-23 | -26.47 | $17.50 | 121000 |
| 2024-07-22 | -41.91 | $16.87 | 286682 |
| 2024-07-19 | -67.40 | $15.83 | 222447 |
| 2024-07-18 | -37.75 | $17.04 | 182738 |
| 2024-07-17 | -23.53 | $17.62 | 203848 |
| 2024-07-16 | -2.21 | $18.49 | 542543 |
| 2024-07-15 | -14.13 | $17.60 | 203620 |
| 2024-07-12 | -11.36 | $17.70 | 192200 |
| 2024-07-11 | -29.50 | $17.20 | 295865 |
| 2024-07-10 | -45.17 | $16.60 | 131249 |
| 2024-07-09 | -50.65 | $16.39 | 102946 |
| 2024-07-08 | -62.26 | $16.00 | 162404 |
| 2024-07-05 | -79.95 | $15.37 | 160317 |
| 2024-07-03 | -83.10 | $15.36 | 81466 |
| 2024-07-02 | -76.44 | $15.83 | 251172 |
| 2024-07-01 | -73.43 | $16.00 | 114773 |
| 2024-06-28 | -65.99 | $16.42 | 553615 |
| 2024-06-27 | -79.81 | $15.64 | 174001 |
| 2024-06-26 | -98.23 | $14.60 | 188482 |
| 2024-06-25 | -95.70 | $14.90 | 256696 |
| 2024-06-24 | -86.32 | $15.57 | 257894 |
| 2024-06-21 | -97.00 | $14.90 | 355398 |
| 2024-06-20 | -96.89 | $15.04 | 214015 |
| 2024-06-18 | -96.75 | $15.43 | 203690 |
| 2024-06-17 | -89.18 | $15.92 | 292293 |
| 2024-06-14 | -94.85 | $16.72 | 195499 |
| 2024-06-13 | -86.46 | $17.18 | 223812 |
| 2024-06-12 | -89.28 | $17.10 | 271075 |
| 2024-06-11 | -84.01 | $17.42 | 217907 |
| 2024-06-10 | -90.47 | $17.20 | 239370 |
| 2024-06-07 | -80.41 | $17.96 | 296650 |
| 2024-06-06 | -79.88 | $17.99 | 107026 |
| 2024-06-05 | -62.58 | $18.97 | 150275 |
| 2024-06-04 | -59.05 | $19.17 | 142315 |
| 2024-06-03 | -62.40 | $18.98 | 199341 |
| 2024-05-31 | -62.05 | $19.00 | 306006 |
| 2024-05-30 | -67.87 | $18.67 | 143644 |
| 2024-05-29 | -78.99 | $18.04 | 259539 |
| 2024-05-28 | -81.99 | $17.87 | 408986 |
| 2024-05-24 | -44.07 | $20.86 | 67018 |
| 2024-05-23 | -39.41 | $20.84 | 93794 |
| 2024-05-22 | -35.29 | $21.01 | 118115 |
| 2024-05-21 | -57.80 | $20.05 | 79416 |
| 2024-05-20 | -49.36 | $20.41 | 89364 |
| 2024-05-17 | -49.12 | $20.42 | 150574 |
| 2024-05-16 | -27.55 | $21.34 | 165457 |
| 2024-05-15 | -35.76 | $20.99 | 165152 |
| 2024-05-14 | -62.58 | $19.70 | 99583 |
| 2024-05-13 | -67.48 | $19.51 | 87110 |
| 2024-05-10 | -78.32 | $19.09 | 129749 |
| 2024-05-09 | -81.06 | $19.00 | 237530 |
| 2024-05-08 | -46.21 | $20.38 | 140534 |
| 2024-05-07 | -49.75 | $20.24 | 74914 |
| 2024-05-06 | -56.82 | $19.96 | 151844 |
| 2024-05-03 | -47.47 | $20.33 | 139183 |
| 2024-05-02 | -31.57 | $20.96 | 115241 |
| 2024-05-01 | -48.54 | $20.54 | 154266 |
| 2024-04-30 | -80.90 | $19.10 | 96589 |
| 2024-04-29 | -81.80 | $19.06 | 130414 |
| 2024-04-26 | -90.53 | $18.68 | 87945 |
| 2024-04-25 | -99.40 | $18.28 | 277210 |
| 2024-04-24 | -96.06 | $18.75 | 250328 |
| 2024-04-23 | -98.45 | $19.00 | 105589 |
| 2024-04-22 | -98.31 | $19.03 | 258464 |
| 2024-04-19 | -96.80 | $19.19 | 183179 |
| 2024-04-18 | -98.61 | $19.10 | 183581 |
| 2024-04-17 | -95.89 | $19.50 | 243545 |
| 2024-04-16 | -94.21 | $20.00 | 157297 |
| 2024-04-15 | -99.92 | $19.89 | 139874 |
| 2024-04-12 | -93.12 | $20.84 | 439601 |
| 2024-04-11 | -87.82 | $21.58 | 118156 |
| 2024-04-10 | -91.91 | $21.01 | 177422 |
| 2024-04-09 | -90.40 | $21.22 | 125193 |
| 2024-04-08 | -90.60 | $21.20 | 79771 |
| 2024-04-05 | -88.53 | $21.49 | 143595 |
| 2024-04-04 | -90.10 | $21.27 | 262785 |
| 2024-04-03 | -93.87 | $20.74 | 200241 |
| 2024-04-02 | -92.66 | $20.91 | 117302 |
| 2024-04-01 | -93.75 | $21.63 | 264480 |
| 2024-03-28 | -94.85 | $22.32 | 236308 |
| 2024-03-27 | -98.46 | $22.41 | 259301 |
| 2024-03-26 | -96.56 | $23.83 | 269827 |
| 2024-03-25 | -90.47 | $24.00 | 229265 |
| 2024-03-22 | -73.15 | $25.90 | 327099 |
| 2024-03-21 | -76.53 | $25.15 | 314343 |
| 2024-03-20 | -59.14 | $26.82 | 279547 |
| 2024-03-19 | -52.29 | $27.29 | 496797 |
| 2024-03-18 | -57.69 | $26.61 | 823729 |
| 2024-03-15 | -20.82 | $31.28 | 3.9M |
| 2024-03-14 | -45.98 | $28.09 | 506547 |
| 2024-03-13 | -23.66 | $30.92 | 371377 |
| 2024-03-12 | -37.31 | $29.07 | 243569 |
| 2024-03-11 | -31.54 | $29.82 | 357104 |
| 2024-03-08 | -19.21 | $30.72 | 324350 |
| 2024-03-07 | -2.33 | $32.23 | 506626 |
| 2024-03-06 | -24.66 | $26.45 | 212928 |
| 2024-03-05 | -22.34 | $26.62 | 519473 |
| 2024-03-04 | -6.79 | $27.65 | 491508 |
| 2024-03-01 | -18.31 | $25.07 | 290432 |
| 2024-02-29 | -35.83 | $24.18 | 426338 |
| 2024-02-28 | -18.70 | $25.05 | 304776 |
| 2024-02-27 | -26.62 | $24.20 | 298281 |
| 2024-02-26 | -41.83 | $23.52 | 301329 |
| 2024-02-23 | -26.44 | $23.34 | 251548 |
| 2024-02-22 | -43.47 | $22.78 | 255759 |
| 2024-02-21 | -77.70 | $21.83 | 370448 |
| 2024-02-20 | -37.75 | $23.46 | 384805 |
| 2024-02-16 | -66.35 | $22.20 | 217415 |
| 2024-02-15 | -46.06 | $22.82 | 135535 |
| 2024-02-14 | -54.84 | $21.60 | 106039 |
| 2024-02-13 | -57.90 | $21.41 | 165952 |
| 2024-02-12 | -44.52 | $22.24 | 74314 |
| 2024-02-09 | -37.90 | $22.54 | 71210 |
| 2024-02-08 | -22.03 | $23.57 | 156168 |
| 2024-02-07 | -30.82 | $23.00 | 119307 |
| 2024-02-06 | -31.74 | $22.94 | 58407 |
| 2024-02-05 | -45.45 | $22.05 | 194107 |
| 2024-02-02 | -23.11 | $23.50 | 266457 |
| 2024-02-01 | -38.52 | $22.50 | 325808 |
| 2024-01-31 | -46.07 | $22.01 | 81429 |
| 2024-01-30 | -32.20 | $22.91 | 114698 |
| 2024-01-29 | -62.00 | $22.50 | 180481 |
| 2024-01-26 | -58.76 | $22.84 | 74977 |
| 2024-01-25 | -61.90 | $22.51 | 85569 |
| 2024-01-24 | -60.48 | $22.66 | 140493 |
| 2024-01-23 | -53.24 | $23.42 | 131246 |
| 2024-01-22 | -69.46 | $21.37 | 205590 |
| 2024-01-19 | -72.00 | $20.78 | 85901 |
| 2024-01-18 | -74.45 | $20.50 | 107417 |
| 2024-01-17 | -83.87 | $19.34 | 108386 |
| 2024-01-16 | -72.43 | $19.50 | 240216 |
| 2024-01-12 | -61.38 | $20.41 | 96993 |
| 2024-01-11 | -56.71 | $20.98 | 140415 |
| 2024-01-10 | -59.83 | $20.49 | 98819 |
| 2024-01-09 | -54.00 | $21.32 | 167118 |
| 2024-01-08 | -49.30 | $21.99 | 135157 |
| 2024-01-05 | -47.76 | $22.08 | 147538 |
| 2024-01-04 | -61.86 | $19.89 | 85348 |
| 2024-01-03 | -60.50 | $20.09 | 146051 |
| 2024-01-02 | -42.66 | $22.72 | 279774 |
| 2023-12-29 | -39.75 | $23.15 | 462614 |
| 2023-12-28 | -27.52 | $22.72 | 90442 |
| 2023-12-27 | -21.86 | $23.38 | 62460 |
| 2023-12-26 | -17.15 | $23.93 | 173367 |
| 2023-12-22 | -0.97 | $24.23 | 185492 |
| 2023-12-21 | -12.70 | $19.98 | 47998 |
| 2023-12-20 | -32.55 | $18.62 | 122186 |
| 2023-12-19 | -4.96 | $20.51 | 447536 |
| 2023-12-18 | -24.77 | $18.01 | 326667 |
| 2023-12-15 | -15.96 | $18.16 | 1.4M |
| 2023-12-14 | -41.34 | $15.93 | 250136 |
| 2023-12-13 | -59.27 | $15.34 | 92793 |
| 2023-12-12 | -70.52 | $14.97 | 105894 |
| 2023-12-11 | -51.33 | $15.16 | 69744 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
14.60
2025-08-20
Close Price
$4.47
Average Directional Index - Detailed Analysis
Minimum
3.36
Average
22.94
Maximum
43.39
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-08-20 | 14.60 | $4.47 | — |
| 2025-08-19 | 14.22 | $4.47 | — |
| 2025-08-18 | 13.82 | $4.47 | 10.9M |
| 2025-08-15 | 13.39 | $4.54 | 1.6M |
| 2025-08-14 | 12.95 | $4.46 | 471127 |
| 2025-08-13 | 12.95 | $4.46 | 1.4M |
| 2025-08-12 | 13.18 | $4.46 | 1.8M |
| 2025-08-11 | 13.41 | $4.48 | 2.4M |
| 2025-08-08 | 13.49 | $4.49 | 1.2M |
| 2025-08-07 | 13.63 | $4.48 | 1.0M |
| 2025-08-06 | 13.86 | $4.46 | 602936 |
| 2025-08-05 | 14.22 | $4.46 | 718044 |
| 2025-08-04 | 14.60 | $4.48 | 587124 |
| 2025-08-01 | 14.93 | $4.49 | 673500 |
| 2025-07-31 | 15.28 | $4.47 | 991700 |
| 2025-07-30 | 15.65 | $4.47 | 1.8M |
| 2025-07-29 | 16.03 | $4.49 | 1.4M |
| 2025-07-28 | 16.26 | $4.50 | 1.3M |
| 2025-07-25 | 16.38 | $4.52 | 1.1M |
| 2025-07-24 | 16.51 | $4.52 | 1.3M |
| 2025-07-23 | 16.68 | $4.48 | 3.3M |
| 2025-07-22 | 16.91 | $4.49 | 7.7M |
| 2025-07-21 | 17.35 | $4.52 | 3.4M |
| 2025-07-18 | 17.35 | $4.57 | 1.7M |
| 2025-07-17 | 16.95 | $4.59 | 1.7M |
| 2025-07-16 | 16.41 | $4.61 | 1.0M |
| 2025-07-15 | 15.74 | $4.61 | 2.5M |
| 2025-07-14 | 15.02 | $4.59 | 1.6M |
| 2025-07-11 | 14.42 | $4.59 | 1.2M |
| 2025-07-10 | 13.74 | $4.60 | 1.3M |
| 2025-07-09 | 13.02 | $4.60 | 5.2M |
| 2025-07-08 | 12.32 | $4.58 | 24.8M |
| 2025-07-07 | 11.57 | $4.39 | 335100 |
| 2025-07-03 | 11.52 | $4.46 | 147922 |
| 2025-07-02 | 11.20 | $4.40 | 325034 |
| 2025-07-01 | 10.87 | $4.19 | 287723 |
| 2025-06-30 | 11.27 | $4.12 | 219200 |
| 2025-06-27 | 11.75 | $4.19 | 616200 |
| 2025-06-26 | 12.32 | $4.22 | 577900 |
| 2025-06-25 | 12.92 | $4.14 | 441429 |
| 2025-06-24 | 13.30 | $4.18 | 345900 |
| 2025-06-23 | 13.77 | $4.13 | 290302 |
| 2025-06-20 | 14.06 | $4.27 | 499800 |
| 2025-06-18 | 14.73 | $4.35 | 297400 |
| 2025-06-17 | 15.06 | $4.37 | 287500 |
| 2025-06-16 | 15.59 | $4.42 | 288100 |
| 2025-06-13 | 16.08 | $4.39 | 396434 |
| 2025-06-12 | 16.79 | $4.48 | 397217 |
| 2025-06-11 | 17.55 | $4.49 | 1.6M |
| 2025-06-10 | 17.72 | $4.59 | 713800 |
| 2025-06-09 | 17.65 | $4.64 | 412305 |
| 2025-06-06 | 17.45 | $4.75 | 1.4M |
| 2025-06-05 | 17.24 | $4.56 | 512900 |
| 2025-06-04 | 17.47 | $4.55 | 798200 |
| 2025-06-03 | 17.75 | $4.50 | 976784 |
| 2025-06-02 | 18.28 | $4.28 | 747200 |
| 2025-05-30 | 19.23 | $4.25 | 788315 |
| 2025-05-29 | 19.89 | $4.22 | 1.0M |
| 2025-05-28 | 20.58 | $4.13 | 833214 |
| 2025-05-27 | 21.32 | $4.15 | 398502 |
| 2025-05-23 | 21.91 | $4.10 | 357400 |
| 2025-05-22 | 22.41 | $4.10 | 521901 |
| 2025-05-21 | 22.89 | $4.06 | 513539 |
| 2025-05-20 | 23.46 | $4.10 | 563600 |
| 2025-05-19 | 24.12 | $4.09 | 525527 |
| 2025-05-16 | 24.82 | $4.12 | 445300 |
| 2025-05-15 | 25.17 | $3.99 | 687800 |
| 2025-05-14 | 25.10 | $3.84 | 1.3M |
| 2025-05-13 | 24.89 | $3.97 | 649968 |
| 2025-05-12 | 25.04 | $4.07 | 515033 |
| 2025-05-09 | 25.30 | $4.02 | 312400 |
| 2025-05-08 | 25.57 | $4.12 | 339000 |
| 2025-05-07 | 25.62 | $4.05 | 268107 |
| 2025-05-06 | 25.40 | $4.08 | 716929 |
| 2025-05-05 | 25.16 | $4.23 | 276504 |
| 2025-05-02 | 25.31 | $4.32 | 348415 |
| 2025-05-01 | 25.65 | $4.37 | 373672 |
| 2025-04-30 | 26.11 | $4.57 | 1.3M |
| 2025-04-29 | 26.73 | $4.54 | 636517 |
| 2025-04-28 | 27.49 | $4.63 | 691822 |
| 2025-04-25 | 28.28 | $4.51 | 417433 |
| 2025-04-24 | 28.91 | $4.53 | 382529 |
| 2025-04-23 | 29.58 | $4.55 | 755830 |
| 2025-04-22 | 30.48 | $4.60 | 2.5M |
| 2025-04-21 | 31.36 | $4.60 | 2.7M |
| 2025-04-17 | 32.27 | $4.64 | 461227 |
| 2025-04-16 | 33.21 | $4.64 | 565700 |
| 2025-04-15 | 34.12 | $4.55 | 581000 |
| 2025-04-14 | 34.87 | $4.46 | 834500 |
| 2025-04-11 | 35.57 | $4.26 | 1.0M |
| 2025-04-10 | 36.11 | $4.07 | 216100 |
| 2025-04-09 | 36.07 | $4.05 | 842686 |
| 2025-04-08 | 36.04 | $3.86 | 1.0M |
| 2025-04-07 | 36.23 | $4.03 | 1.5M |
| 2025-04-04 | 36.18 | $4.02 | 584200 |
| 2025-04-03 | 36.41 | $4.10 | 297726 |
| 2025-04-02 | 36.76 | $4.23 | 391300 |
| 2025-04-01 | 37.18 | $4.12 | 1.3M |
| 2025-03-31 | 37.41 | $4.07 | 494738 |
| 2025-03-28 | 37.68 | $4.18 | 265711 |
| 2025-03-27 | 38.09 | $4.17 | 329140 |
| 2025-03-26 | 38.52 | $4.04 | 360200 |
| 2025-03-25 | 38.84 | $4.18 | 475700 |
| 2025-03-24 | 39.29 | $4.20 | 509755 |
| 2025-03-21 | 39.77 | $4.18 | 976987 |
| 2025-03-20 | 40.28 | $4.19 | 1.3M |
| 2025-03-19 | 40.81 | $4.15 | 4.3M |
| 2025-03-18 | 41.45 | $3.80 | 1.8M |
| 2025-03-17 | 41.48 | $4.11 | 407900 |
| 2025-03-14 | 41.72 | $4.21 | 302039 |
| 2025-03-13 | 42.02 | $4.13 | 634255 |
| 2025-03-12 | 42.25 | $4.15 | 217737 |
| 2025-03-11 | 42.36 | $3.92 | 397732 |
| 2025-03-10 | 42.36 | $4.01 | 269623 |
| 2025-03-07 | 42.37 | $3.96 | 714531 |
| 2025-03-06 | 42.37 | $3.83 | 773400 |
| 2025-03-05 | 42.24 | $3.92 | 600600 |
| 2025-03-04 | 42.08 | $3.80 | 602800 |
| 2025-03-03 | 41.84 | $3.68 | 756576 |
| 2025-02-28 | 41.58 | $3.76 | 487198 |
| 2025-02-27 | 41.24 | $3.64 | 473500 |
| 2025-02-26 | 40.90 | $3.82 | 263684 |
| 2025-02-25 | 40.60 | $3.88 | 399109 |
| 2025-02-24 | 40.26 | $3.90 | 906700 |
| 2025-02-21 | 39.90 | $3.77 | 630233 |
| 2025-02-20 | 39.33 | $3.69 | 499005 |
| 2025-02-19 | 38.74 | $3.87 | 394328 |
| 2025-02-18 | 38.07 | $3.70 | 909355 |
| 2025-02-14 | 37.34 | $3.70 | 974500 |
| 2025-02-13 | 36.58 | $3.69 | 1.4M |
| 2025-02-12 | 35.72 | $3.59 | 376549 |
| 2025-02-11 | 34.68 | $3.48 | 786918 |
| 2025-02-10 | 33.53 | $3.42 | 456961 |
| 2025-02-07 | 32.32 | $3.58 | 1.0M |
| 2025-02-06 | 31.09 | $3.70 | 907697 |
| 2025-02-05 | 29.80 | $3.72 | 1.0M |
| 2025-02-04 | 28.45 | $3.70 | 904000 |
| 2025-02-03 | 26.95 | $3.65 | 1.7M |
| 2025-01-31 | 25.38 | $3.60 | 4.6M |
| 2025-01-30 | 23.65 | $3.39 | 21.4M |
| 2025-01-29 | 21.72 | $13.19 | 5.4M |
| 2025-01-28 | 21.87 | $13.65 | 156525 |
| 2025-01-27 | 22.17 | $13.66 | 190918 |
| 2025-01-24 | 22.38 | $13.46 | 146505 |
| 2025-01-23 | 22.93 | $13.84 | 213241 |
| 2025-01-22 | 23.26 | $12.72 | 193248 |
| 2025-01-21 | 23.13 | $12.86 | 205447 |
| 2025-01-17 | 22.98 | $12.39 | 245456 |
| 2025-01-16 | 22.69 | $12.00 | 267237 |
| 2025-01-15 | 22.07 | $12.04 | 275900 |
| 2025-01-14 | 21.40 | $11.18 | 340200 |
| 2025-01-13 | 20.53 | $12.04 | 363000 |
| 2025-01-10 | 19.88 | $13.50 | 265501 |
| 2025-01-08 | 19.71 | $14.20 | 166600 |
| 2025-01-07 | 19.72 | $14.79 | 205205 |
| 2025-01-06 | 19.74 | $13.98 | 343433 |
| 2025-01-03 | 19.85 | $15.12 | 143934 |
| 2025-01-02 | 20.30 | $15.05 | 254600 |
| 2024-12-31 | 20.76 | $14.42 | 148300 |
| 2024-12-30 | 20.62 | $13.76 | 134412 |
| 2024-12-27 | 20.25 | $14.14 | 537600 |
| 2024-12-26 | 19.98 | $14.89 | 102100 |
| 2024-12-24 | 19.94 | $14.66 | 74700 |
| 2024-12-23 | 19.78 | $14.72 | 231400 |
| 2024-12-20 | 19.67 | $14.90 | 1.0M |
| 2024-12-19 | 19.57 | $13.51 | 404000 |
| 2024-12-18 | 18.71 | $12.81 | 208900 |
| 2024-12-17 | 17.93 | $14.76 | 292750 |
| 2024-12-16 | 17.59 | $14.50 | 490100 |
| 2024-12-13 | 16.85 | $13.74 | 288746 |
| 2024-12-12 | 16.07 | $14.94 | 377737 |
| 2024-12-11 | 15.78 | $16.40 | 268000 |
| 2024-12-10 | 15.66 | $16.36 | 210006 |
| 2024-12-09 | 15.76 | $16.70 | 294520 |
| 2024-12-06 | 16.13 | $18.47 | 199812 |
| 2024-12-05 | 16.83 | $17.11 | 202548 |
| 2024-12-04 | 16.95 | $17.43 | 190735 |
| 2024-12-03 | 17.21 | $18.14 | 258809 |
| 2024-12-02 | 17.54 | $17.90 | 188636 |
| 2024-11-29 | 17.83 | $18.18 | 114401 |
| 2024-11-27 | 18.29 | $17.67 | 112000 |
| 2024-11-26 | 18.45 | $17.23 | 186455 |
| 2024-11-25 | 18.48 | $16.42 | 231025 |
| 2024-11-22 | 18.28 | $16.23 | 163400 |
| 2024-11-21 | 17.87 | $15.73 | 105600 |
| 2024-11-20 | 17.12 | $15.82 | 212300 |
| 2024-11-19 | 16.33 | $16.11 | 486014 |
| 2024-11-18 | 15.66 | $16.05 | 268600 |
| 2024-11-15 | 14.99 | $16.00 | 501101 |
| 2024-11-14 | 14.28 | $17.00 | 247618 |
| 2024-11-13 | 13.93 | $19.03 | 186500 |
| 2024-11-12 | 14.26 | $21.14 | 170000 |
| 2024-11-11 | 14.52 | $21.98 | 122000 |
| 2024-11-08 | 14.34 | $22.36 | 142400 |
| 2024-11-07 | 14.20 | $21.49 | 153800 |
| 2024-11-06 | 14.57 | $21.27 | 309848 |
| 2024-11-05 | 14.95 | $20.50 | 121218 |
| 2024-11-04 | 15.49 | $21.20 | 115900 |
| 2024-11-01 | 15.99 | $20.37 | 95811 |
| 2024-10-31 | 16.65 | $19.50 | 172922 |
| 2024-10-30 | 17.34 | $21.16 | 147700 |
| 2024-10-29 | 17.59 | $22.53 | 138900 |
| 2024-10-28 | 17.53 | $21.93 | 116038 |
| 2024-10-25 | 17.69 | $20.95 | 113100 |
| 2024-10-24 | 18.12 | $20.60 | 83735 |
| 2024-10-23 | 18.38 | $20.92 | 162847 |
| 2024-10-22 | 18.45 | $21.01 | 105925 |
| 2024-10-21 | 18.57 | $20.96 | 149000 |
| 2024-10-18 | 18.64 | $22.22 | 156900 |
| 2024-10-17 | 18.25 | $21.70 | 132700 |
| 2024-10-16 | 17.67 | $23.03 | 293827 |
| 2024-10-15 | 16.96 | $21.85 | 335211 |
| 2024-10-14 | 16.51 | $20.27 | 176045 |
| 2024-10-11 | 16.69 | $20.00 | 201200 |
| 2024-10-10 | 16.90 | $18.80 | 154331 |
| 2024-10-09 | 17.74 | $18.77 | 170300 |
| 2024-10-08 | 18.49 | $19.02 | 184045 |
| 2024-10-07 | 19.20 | $18.64 | 155400 |
| 2024-10-04 | 20.06 | $17.77 | 127300 |
| 2024-10-03 | 20.63 | $17.48 | 159600 |
| 2024-10-02 | 21.23 | $18.03 | 212600 |
| 2024-10-01 | 21.88 | $18.27 | 284900 |
| 2024-09-30 | 22.56 | $18.45 | 291916 |
| 2024-09-27 | 23.27 | $17.42 | 259566 |
| 2024-09-26 | 24.02 | $18.49 | 179506 |
| 2024-09-25 | 25.27 | $19.13 | 193911 |
| 2024-09-24 | 26.41 | $19.58 | 307700 |
| 2024-09-23 | 27.52 | $19.48 | 583253 |
| 2024-09-20 | 28.68 | $23.85 | 3.7M |
| 2024-09-19 | 27.54 | $25.00 | 310021 |
| 2024-09-18 | 26.18 | $24.20 | 369100 |
| 2024-09-17 | 24.75 | $23.33 | 259000 |
| 2024-09-16 | 23.67 | $22.81 | 382040 |
| 2024-09-13 | 22.74 | $22.17 | 180431 |
| 2024-09-12 | 21.41 | $22.00 | 179512 |
| 2024-09-11 | 20.08 | $21.98 | 315400 |
| 2024-09-10 | 18.54 | $22.64 | 390729 |
| 2024-09-09 | 16.93 | $21.34 | 563900 |
| 2024-09-06 | 15.57 | $18.85 | 196300 |
| 2024-09-05 | 14.94 | $19.21 | 262700 |
| 2024-09-04 | 14.28 | $17.98 | 202703 |
| 2024-09-03 | 14.06 | $17.75 | 891900 |
| 2024-08-30 | 13.71 | $18.86 | 206600 |
| 2024-08-29 | 13.14 | $17.79 | 140330 |
| 2024-08-28 | 12.91 | $16.97 | 161527 |
| 2024-08-27 | 13.29 | $16.75 | 122200 |
| 2024-08-26 | 13.36 | $17.29 | 207600 |
| 2024-08-23 | 13.44 | $17.95 | 461102 |
| 2024-08-22 | 13.00 | $17.38 | 355218 |
| 2024-08-21 | 12.66 | $17.40 | 521600 |
| 2024-08-20 | 12.30 | $17.15 | 355831 |
| 2024-08-19 | 11.99 | $17.50 | 781011 |
| 2024-08-16 | 11.66 | $16.57 | 277730 |
| 2024-08-15 | 11.61 | $16.40 | 340417 |
| 2024-08-14 | 11.55 | $16.52 | 444400 |
| 2024-08-13 | 11.58 | $15.29 | 267741 |
| 2024-08-12 | 11.61 | $14.50 | 185400 |
| 2024-08-09 | 11.57 | $13.97 | 184214 |
| 2024-08-08 | 11.24 | $13.99 | 299000 |
| 2024-08-07 | 10.82 | $13.84 | 188700 |
| 2024-08-06 | 10.44 | $14.84 | 225100 |
| 2024-08-05 | 10.34 | $14.72 | 416100 |
| 2024-08-02 | 10.23 | $15.62 | 271000 |
| 2024-08-01 | 10.57 | $16.70 | 213600 |
| 2024-07-31 | 10.55 | $17.03 | 131100 |
| 2024-07-30 | 10.52 | $16.90 | 123700 |
| 2024-07-29 | 10.47 | $16.99 | 194529 |
| 2024-07-26 | 10.28 | $17.85 | 120600 |
| 2024-07-25 | 9.64 | $17.70 | 101425 |
| 2024-07-24 | 9.73 | $17.34 | 102417 |
| 2024-07-23 | 9.86 | $17.50 | 121000 |
| 2024-07-22 | 10.18 | $16.87 | 286682 |
| 2024-07-19 | 10.70 | $15.83 | 222447 |
| 2024-07-18 | 11.16 | $17.04 | 182738 |
| 2024-07-17 | 11.19 | $17.62 | 203848 |
| 2024-07-16 | 11.21 | $18.49 | 542543 |
| 2024-07-15 | 10.82 | $17.60 | 203620 |
| 2024-07-12 | 10.63 | $17.70 | 192200 |
| 2024-07-11 | 10.43 | $17.20 | 295865 |
| 2024-07-10 | 10.47 | $16.60 | 131249 |
| 2024-07-09 | 10.91 | $16.39 | 102946 |
| 2024-07-08 | 11.46 | $16.00 | 162404 |
| 2024-07-05 | 11.92 | $15.37 | 160317 |
| 2024-07-03 | 12.02 | $15.36 | 81466 |
| 2024-07-02 | 12.38 | $15.83 | 251172 |
| 2024-07-01 | 13.03 | $16.00 | 114773 |
| 2024-06-28 | 13.64 | $16.42 | 553615 |
| 2024-06-27 | 14.29 | $15.64 | 174001 |
| 2024-06-26 | 14.56 | $14.60 | 188482 |
| 2024-06-25 | 14.53 | $14.90 | 256696 |
| 2024-06-24 | 14.65 | $15.57 | 257894 |
| 2024-06-21 | 14.11 | $14.90 | 355398 |
| 2024-06-20 | 13.38 | $15.04 | 214015 |
| 2024-06-18 | 12.66 | $15.43 | 203690 |
| 2024-06-17 | 12.09 | $15.92 | 292293 |
| 2024-06-14 | 11.50 | $16.72 | 195499 |
| 2024-06-13 | 11.36 | $17.18 | 223812 |
| 2024-06-12 | 11.34 | $17.10 | 271075 |
| 2024-06-11 | 11.44 | $17.42 | 217907 |
| 2024-06-10 | 11.17 | $17.20 | 239370 |
| 2024-06-07 | 10.97 | $17.96 | 296650 |
| 2024-06-06 | 10.94 | $17.99 | 107026 |
| 2024-06-05 | 11.14 | $18.97 | 150275 |
| 2024-06-04 | 11.68 | $19.17 | 142315 |
| 2024-06-03 | 12.12 | $18.98 | 199341 |
| 2024-05-31 | 12.69 | $19.00 | 306006 |
| 2024-05-30 | 13.34 | $18.67 | 143644 |
| 2024-05-29 | 13.63 | $18.04 | 259539 |
| 2024-05-28 | 13.78 | $17.87 | 408986 |
| 2024-05-24 | 13.93 | $20.86 | 67018 |
| 2024-05-23 | 13.48 | $20.84 | 93794 |
| 2024-05-22 | 13.08 | $21.01 | 118115 |
| 2024-05-21 | 12.85 | $20.05 | 79416 |
| 2024-05-20 | 12.78 | $20.41 | 89364 |
| 2024-05-17 | 12.69 | $20.42 | 150574 |
| 2024-05-16 | 12.59 | $21.34 | 165457 |
| 2024-05-15 | 12.03 | $20.99 | 165152 |
| 2024-05-14 | 11.44 | $19.70 | 99583 |
| 2024-05-13 | 11.77 | $19.51 | 87110 |
| 2024-05-10 | 12.27 | $19.09 | 129749 |
| 2024-05-09 | 12.87 | $19.00 | 237530 |
| 2024-05-08 | 13.53 | $20.38 | 140534 |
| 2024-05-07 | 14.08 | $20.24 | 74914 |
| 2024-05-06 | 14.41 | $19.96 | 151844 |
| 2024-05-03 | 14.76 | $20.33 | 139183 |
| 2024-05-02 | 14.69 | $20.96 | 115241 |
| 2024-05-01 | 15.06 | $20.54 | 154266 |
| 2024-04-30 | 15.45 | $19.10 | 96589 |
| 2024-04-29 | 15.97 | $19.06 | 130414 |
| 2024-04-26 | 16.56 | $18.68 | 87945 |
| 2024-04-25 | 16.73 | $18.28 | 277210 |
| 2024-04-24 | 16.91 | $18.75 | 250328 |
| 2024-04-23 | 17.20 | $19.00 | 105589 |
| 2024-04-22 | 17.65 | $19.03 | 258464 |
| 2024-04-19 | 18.01 | $19.19 | 183179 |
| 2024-04-18 | 18.29 | $19.10 | 183581 |
| 2024-04-17 | 18.61 | $19.50 | 243545 |
| 2024-04-16 | 19.00 | $20.00 | 157297 |
| 2024-04-15 | 19.53 | $19.89 | 139874 |
| 2024-04-12 | 20.21 | $20.84 | 439601 |
| 2024-04-11 | 21.06 | $21.58 | 118156 |
| 2024-04-10 | 22.09 | $21.01 | 177422 |
| 2024-04-09 | 22.95 | $21.22 | 125193 |
| 2024-04-08 | 23.86 | $21.20 | 79771 |
| 2024-04-05 | 24.92 | $21.49 | 143595 |
| 2024-04-04 | 26.03 | $21.27 | 262785 |
| 2024-04-03 | 27.23 | $20.74 | 200241 |
| 2024-04-02 | 28.12 | $20.91 | 117302 |
| 2024-04-01 | 29.05 | $21.63 | 264480 |
| 2024-03-28 | 30.25 | $22.32 | 236308 |
| 2024-03-27 | 31.73 | $22.41 | 259301 |
| 2024-03-26 | 33.37 | $23.83 | 269827 |
| 2024-03-25 | 34.76 | $24.00 | 229265 |
| 2024-03-22 | 36.36 | $25.90 | 327099 |
| 2024-03-21 | 37.60 | $25.15 | 314343 |
| 2024-03-20 | 39.08 | $26.82 | 279547 |
| 2024-03-19 | 40.07 | $27.29 | 496797 |
| 2024-03-18 | 41.15 | $26.61 | 823729 |
| 2024-03-15 | 42.29 | $31.28 | 3.9M |
| 2024-03-14 | 42.46 | $28.09 | 506547 |
| 2024-03-13 | 42.85 | $30.92 | 371377 |
| 2024-03-12 | 42.21 | $29.07 | 243569 |
| 2024-03-11 | 41.64 | $29.82 | 357104 |
| 2024-03-08 | 40.47 | $30.72 | 324350 |
| 2024-03-07 | 39.32 | $32.23 | 506626 |
| 2024-03-06 | 38.19 | $26.45 | 212928 |
| 2024-03-05 | 37.68 | $26.62 | 519473 |
| 2024-03-04 | 36.95 | $27.65 | 491508 |
| 2024-03-01 | 36.20 | $25.07 | 290432 |
| 2024-02-29 | 35.89 | $24.18 | 426338 |
| 2024-02-28 | 35.58 | $25.05 | 304776 |
| 2024-02-27 | 35.24 | $24.20 | 298281 |
| 2024-02-26 | 35.27 | $23.52 | 301329 |
| 2024-02-23 | 35.25 | $23.34 | 251548 |
| 2024-02-22 | 35.66 | $22.78 | 255759 |
| 2024-02-21 | 36.22 | $21.83 | 370448 |
| 2024-02-20 | 36.82 | $23.46 | 384805 |
| 2024-02-16 | 37.09 | $22.20 | 217415 |
| 2024-02-15 | 37.49 | $22.82 | 135535 |
| 2024-02-14 | 37.90 | $21.60 | 106039 |
| 2024-02-13 | 38.66 | $21.41 | 165952 |
| 2024-02-12 | 39.45 | $22.24 | 74314 |
| 2024-02-09 | 39.72 | $22.54 | 71210 |
| 2024-02-08 | 40.00 | $23.57 | 156168 |
| 2024-02-07 | 40.30 | $23.00 | 119307 |
| 2024-02-06 | 40.76 | $22.94 | 58407 |
| 2024-02-05 | 41.36 | $22.05 | 194107 |
| 2024-02-02 | 41.80 | $23.50 | 266457 |
| 2024-02-01 | 42.10 | $22.50 | 325808 |
| 2024-01-31 | 42.49 | $22.01 | 81429 |
| 2024-01-30 | 43.01 | $22.91 | 114698 |
| 2024-01-29 | 43.18 | $22.50 | 180481 |
| 2024-01-26 | 43.39 | $22.84 | 74977 |
| 2024-01-25 | 43.15 | $22.51 | 85569 |
| 2024-01-24 | 42.91 | $22.66 | 140493 |
| 2024-01-23 | 42.43 | $23.42 | 131246 |
| 2024-01-22 | 42.05 | $21.37 | 205590 |
| 2024-01-19 | 41.65 | $20.78 | 85901 |
| 2024-01-18 | 41.64 | $20.50 | 107417 |
| 2024-01-17 | 41.72 | $19.34 | 108386 |
| 2024-01-16 | 41.95 | $19.50 | 240216 |
| 2024-01-12 | 42.10 | $20.41 | 96993 |
| 2024-01-11 | 42.26 | $20.98 | 140415 |
| 2024-01-10 | 41.93 | $20.49 | 98819 |
| 2024-01-09 | 41.59 | $21.32 | 167118 |
| 2024-01-08 | 41.01 | $21.99 | 135157 |
| 2024-01-05 | 40.00 | $22.08 | 147538 |
| 2024-01-04 | 38.93 | $19.89 | 85348 |
| 2024-01-03 | 38.04 | $20.09 | 146051 |
| 2024-01-02 | 37.09 | $22.72 | 279774 |
| 2023-12-29 | 35.15 | $23.15 | 462614 |
| 2023-12-28 | 33.09 | $22.72 | 90442 |
| 2023-12-27 | 31.29 | $23.38 | 62460 |
| 2023-12-26 | 29.16 | $23.93 | 173367 |
| 2023-12-22 | 26.80 | $24.23 | 185492 |
| 2023-12-21 | 24.40 | $19.98 | 47998 |
| 2023-12-20 | 22.20 | $18.62 | 122186 |
| 2023-12-19 | 19.90 | $20.51 | 447536 |
| 2023-12-18 | 17.25 | $18.01 | 326667 |
| 2023-12-15 | 14.58 | $18.16 | 1.4M |
| 2023-12-14 | 11.80 | $15.93 | 250136 |
| 2023-12-13 | 9.06 | $15.34 | 92793 |
| 2023-12-12 | 6.26 | $14.97 | 105894 |
| 2023-12-11 | 3.36 | $15.16 | 69744 |
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