Is Lionheart Holdings (CUB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Lionheart Holdings (CUB) research center and poll results.
NASDAQ : CUB
Lionheart Holdings
$10.79 USD
-$0.02 (-0.19%)
- Volume
- 1.95K
- Average Volume
- 337.83K
- Market Capitalization
- $317.43M
- P/E Ratio
- 32.87
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.23
- Year Low
- $10.45
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.85
- Current Ratio
- $1.21
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.80
2026-07-17
Close Price
$10.79
Vol: 2000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.00
Average
10.43
Maximum
10.86
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.80 | $10.79 | 2000 |
| 2026-07-16 | 10.80 | $10.81 | 3300 |
| 2026-07-15 | 10.80 | $10.81 | 235 |
| 2026-07-14 | 10.81 | $10.80 | 4600 |
| 2026-07-13 | 10.81 | $10.81 | 9840 |
| 2026-07-10 | 10.81 | $10.80 | 5713 |
| 2026-07-09 | 10.82 | $10.80 | 20100 |
| 2026-07-08 | 10.82 | $10.78 | 1518 |
| 2026-07-07 | 10.83 | $10.80 | 13435 |
| 2026-07-06 | 10.83 | $10.79 | 34430 |
| 2026-07-02 | 10.84 | $10.81 | 7800 |
| 2026-07-01 | 10.84 | $10.78 | 164819 |
| 2026-06-30 | 10.85 | $10.77 | 324 |
| 2026-06-29 | 10.85 | $10.78 | 5800 |
| 2026-06-26 | 10.85 | $10.78 | 1134 |
| 2026-06-25 | 10.85 | $10.78 | 119500 |
| 2026-06-24 | 10.85 | $10.79 | 31538 |
| 2026-06-23 | 10.86 | $10.79 | 203213 |
| 2026-06-22 | 10.86 | $10.80 | 3.7M |
| 2026-06-18 | 10.86 | $10.88 | 1207 |
| 2026-06-17 | 10.85 | $10.85 | 728500 |
| 2026-06-16 | 10.85 | $10.86 | 917300 |
| 2026-06-15 | 10.85 | $10.90 | 460124 |
| 2026-06-12 | 10.84 | $10.88 | 824540 |
| 2026-06-11 | 10.84 | $10.86 | 48100 |
| 2026-06-10 | 10.84 | $10.88 | 4.8M |
| 2026-06-09 | 10.83 | $10.88 | 1.2M |
| 2026-06-08 | 10.83 | $10.88 | 966147 |
| 2026-06-05 | 10.83 | $10.89 | 59148 |
| 2026-06-04 | 10.82 | $10.91 | 903923 |
| 2026-06-03 | 10.82 | $10.90 | 3.8M |
| 2026-06-02 | 10.81 | $10.84 | 12 |
| 2026-06-01 | 10.81 | $10.84 | 1331 |
| 2026-05-29 | 10.81 | $10.83 | 1.2M |
| 2026-05-28 | 10.80 | $10.81 | 109 |
| 2026-05-27 | 10.80 | $10.81 | — |
| 2026-05-26 | 10.80 | $10.81 | 500 |
| 2026-05-22 | 10.80 | $10.81 | 21 |
| 2026-05-21 | 10.80 | $10.81 | 300 |
| 2026-05-20 | 10.80 | $10.81 | 1100 |
| 2026-05-19 | 10.80 | $10.81 | 120 |
| 2026-05-18 | 10.80 | $10.81 | 112 |
| 2026-05-15 | 10.80 | $10.80 | 110 |
| 2026-05-14 | 10.80 | $10.81 | 201127 |
| 2026-05-13 | 10.80 | $10.80 | 200 |
| 2026-05-12 | 10.80 | $10.80 | 132 |
| 2026-05-11 | 10.80 | $10.79 | 3400 |
| 2026-05-08 | 10.80 | $10.81 | 4039 |
| 2026-05-07 | 10.79 | $10.80 | 4347 |
| 2026-05-06 | 10.79 | $10.80 | 319 |
| 2026-05-05 | 10.79 | $10.81 | 2500 |
| 2026-05-04 | 10.79 | $10.81 | 51127 |
| 2026-05-01 | 10.78 | $10.80 | 400 |
| 2026-04-30 | 10.78 | $10.78 | 322 |
| 2026-04-29 | 10.78 | $10.79 | 57375 |
| 2026-04-28 | 10.78 | $10.78 | 52546 |
| 2026-04-27 | 10.78 | $10.80 | 400 |
| 2026-04-24 | 10.77 | $10.82 | 1224 |
| 2026-04-23 | 10.77 | $10.80 | 76323 |
| 2026-04-22 | 10.77 | $10.79 | 2001 |
| 2026-04-21 | 10.77 | $10.82 | 8522 |
| 2026-04-20 | 10.76 | $10.79 | 427 |
| 2026-04-17 | 10.76 | $10.80 | 305 |
| 2026-04-16 | 10.76 | $10.77 | 111 |
| 2026-04-15 | 10.76 | $10.80 | 303 |
| 2026-04-14 | 10.75 | $10.77 | 807 |
| 2026-04-13 | 10.75 | $10.76 | 107 |
| 2026-04-10 | 10.75 | $10.76 | 1 |
| 2026-04-09 | 10.75 | $10.76 | 50518 |
| 2026-04-08 | 10.75 | $10.76 | 50518 |
| 2026-04-07 | 10.74 | $10.74 | 4461 |
| 2026-04-06 | 10.74 | $10.75 | 104 |
| 2026-04-02 | 10.74 | $10.79 | 1700 |
| 2026-04-01 | 10.74 | $10.76 | 7100 |
| 2026-03-31 | 10.74 | $10.76 | 67012 |
| 2026-03-30 | 10.73 | $10.74 | 26 |
| 2026-03-27 | 10.73 | $10.74 | 50038 |
| 2026-03-26 | 10.73 | $10.75 | 7 |
| 2026-03-25 | 10.73 | $10.75 | 24019 |
| 2026-03-24 | 10.73 | $10.75 | 39 |
| 2026-03-23 | 10.72 | $10.75 | 2213 |
| 2026-03-20 | 10.72 | $10.74 | 3 |
| 2026-03-19 | 10.72 | $10.74 | 9711 |
| 2026-03-18 | 10.72 | $10.74 | 12016 |
| 2026-03-17 | 10.71 | $10.73 | 3600 |
| 2026-03-16 | 10.71 | $10.73 | 54725 |
| 2026-03-13 | 10.71 | $10.73 | 20 |
| 2026-03-12 | 10.71 | $10.73 | 79 |
| 2026-03-11 | 10.71 | $10.73 | 10 |
| 2026-03-10 | 10.71 | $10.73 | 89232 |
| 2026-03-09 | 10.70 | $10.71 | 348 |
| 2026-03-06 | 10.70 | $10.72 | 2 |
| 2026-03-05 | 10.70 | $10.72 | 4 |
| 2026-03-04 | 10.70 | $10.72 | 17 |
| 2026-03-03 | 10.70 | $10.72 | 2323 |
| 2026-03-02 | 10.69 | $10.71 | 500 |
| 2026-02-27 | 10.69 | $10.70 | 6562 |
| 2026-02-26 | 10.69 | $10.70 | 12 |
| 2026-02-25 | 10.69 | $10.70 | 6562 |
| 2026-02-24 | 10.69 | $10.70 | 6562 |
| 2026-02-23 | 10.69 | $10.70 | 6900 |
| 2026-02-20 | 10.69 | $10.70 | 163 |
| 2026-02-19 | 10.69 | $10.70 | 163 |
| 2026-02-18 | 10.69 | $10.70 | 163 |
| 2026-02-17 | 10.69 | $10.70 | 6454 |
| 2026-02-13 | 10.68 | $10.70 | 6500 |
| 2026-02-12 | 10.68 | $10.71 | 14134 |
| 2026-02-11 | 10.68 | $10.69 | 248100 |
| 2026-02-10 | 10.68 | $10.68 | 500 |
| 2026-02-09 | 10.68 | $10.68 | 4826 |
| 2026-02-06 | 10.68 | $10.69 | 50600 |
| 2026-02-05 | 10.68 | $10.69 | 6000 |
| 2026-02-04 | 10.67 | $10.68 | 9 |
| 2026-02-03 | 10.67 | $10.68 | 10 |
| 2026-02-02 | 10.67 | $10.68 | 2 |
| 2026-01-30 | 10.67 | $10.68 | 34209 |
| 2026-01-29 | 10.67 | $10.68 | 56809 |
| 2026-01-28 | 10.66 | $10.66 | 1 |
| 2026-01-27 | 10.66 | $10.66 | 4214 |
| 2026-01-26 | 10.66 | $10.70 | 122 |
| 2026-01-23 | 10.66 | $10.70 | 3 |
| 2026-01-22 | 10.66 | $10.70 | 100421 |
| 2026-01-21 | 10.65 | $10.67 | 225808 |
| 2026-01-20 | 10.65 | $10.67 | 203 |
| 2026-01-16 | 10.65 | $10.68 | 1600 |
| 2026-01-15 | 10.65 | $10.66 | 70 |
| 2026-01-14 | 10.65 | $10.66 | 1647 |
| 2026-01-13 | 10.64 | $10.64 | 1405 |
| 2026-01-12 | 10.64 | $10.68 | 526 |
| 2026-01-09 | 10.64 | $10.67 | 2600 |
| 2026-01-08 | 10.64 | $10.66 | 4 |
| 2026-01-07 | 10.63 | $10.67 | 18400 |
| 2026-01-06 | 10.63 | $10.64 | 464 |
| 2026-01-05 | 10.63 | $10.64 | 223 |
| 2026-01-02 | 10.63 | $10.63 | 3600 |
| 2025-12-31 | 10.63 | $10.63 | 1500 |
| 2025-12-30 | 10.62 | $10.64 | 1400 |
| 2025-12-29 | 10.62 | $10.65 | 1 |
| 2025-12-26 | 10.62 | $10.65 | 5 |
| 2025-12-24 | 10.61 | $10.65 | 5 |
| 2025-12-23 | 10.61 | $10.65 | 309649 |
| 2025-12-22 | 10.61 | $10.63 | 25722 |
| 2025-12-19 | 10.62 | $10.63 | 4145 |
| 2025-12-18 | 10.62 | $10.62 | 61200 |
| 2025-12-17 | 10.62 | $10.64 | 2540 |
| 2025-12-16 | 10.62 | $10.63 | 316945 |
| 2025-12-15 | 10.62 | $10.63 | 500 |
| 2025-12-12 | 10.61 | $10.61 | 17301 |
| 2025-12-11 | 10.61 | $10.62 | 67200 |
| 2025-12-10 | 10.62 | $10.60 | 2 |
| 2025-12-09 | 10.62 | $10.60 | 1100 |
| 2025-12-08 | 10.62 | $10.60 | — |
| 2025-12-05 | 10.62 | $10.60 | 11211 |
| 2025-12-04 | 10.62 | $10.62 | 3 |
| 2025-12-03 | 10.62 | $10.62 | 1108 |
| 2025-12-02 | 10.62 | $10.58 | 4 |
| 2025-12-01 | 10.62 | $10.58 | 23900 |
| 2025-11-28 | 10.63 | $10.57 | 500 |
| 2025-11-26 | 10.63 | $10.61 | 6919 |
| 2025-11-25 | 10.63 | $10.64 | 1000 |
| 2025-11-24 | 10.62 | $10.65 | 1 |
| 2025-11-21 | 10.62 | $10.65 | — |
| 2025-11-20 | 10.61 | $10.65 | 8212 |
| 2025-11-19 | 10.61 | $10.65 | 10008 |
| 2025-11-18 | 10.60 | $10.61 | 7 |
| 2025-11-17 | 10.60 | $10.61 | 1 |
| 2025-11-14 | 10.59 | $10.61 | 3016 |
| 2025-11-13 | 10.59 | $10.61 | 3039 |
| 2025-11-12 | 10.59 | $10.64 | 9 |
| 2025-11-11 | 10.59 | $10.64 | 9 |
| 2025-11-10 | 10.58 | $10.64 | 204 |
| 2025-11-07 | 10.58 | $10.62 | 100066 |
| 2025-11-06 | 10.57 | $10.62 | 5 |
| 2025-11-05 | 10.57 | $10.62 | 40040 |
| 2025-11-04 | 10.57 | $10.62 | 40100 |
| 2025-11-03 | 10.56 | $10.62 | 2300 |
| 2025-10-31 | 10.56 | $10.62 | 42000 |
| 2025-10-30 | 10.55 | $10.60 | 2200 |
| 2025-10-29 | 10.55 | $10.60 | 31330 |
| 2025-10-28 | 10.54 | $10.55 | 110 |
| 2025-10-27 | 10.54 | $10.57 | 300 |
| 2025-10-24 | 10.54 | $10.55 | 200 |
| 2025-10-23 | 10.53 | $10.53 | 4 |
| 2025-10-22 | 10.53 | $10.53 | 6 |
| 2025-10-21 | 10.53 | $10.53 | 4345 |
| 2025-10-20 | 10.53 | $10.56 | 331 |
| 2025-10-17 | 10.53 | $10.56 | 332 |
| 2025-10-16 | 10.52 | $10.56 | 51893 |
| 2025-10-15 | 10.52 | $10.56 | 51893 |
| 2025-10-14 | 10.52 | $10.56 | 51893 |
| 2025-10-13 | 10.52 | $10.56 | 51900 |
| 2025-10-10 | 10.51 | $10.56 | 312 |
| 2025-10-09 | 10.51 | $10.56 | 124504 |
| 2025-10-08 | 10.51 | $10.53 | 28500 |
| 2025-10-07 | 10.51 | $10.51 | — |
| 2025-10-06 | 10.50 | $10.51 | 1 |
| 2025-10-03 | 10.50 | $10.51 | 400 |
| 2025-10-02 | 10.50 | $10.52 | 105 |
| 2025-10-01 | 10.50 | $10.51 | 1 |
| 2025-09-30 | 10.50 | $10.51 | — |
| 2025-09-29 | 10.50 | $10.51 | 322 |
| 2025-09-26 | 10.50 | $10.50 | 81 |
| 2025-09-25 | 10.50 | $10.50 | 1 |
| 2025-09-24 | 10.50 | $10.50 | 6904 |
| 2025-09-23 | 10.50 | $10.51 | 1 |
| 2025-09-22 | 10.50 | $10.51 | 400 |
| 2025-09-19 | 10.50 | $10.50 | 11 |
| 2025-09-18 | 10.50 | $10.50 | 171 |
| 2025-09-17 | 10.50 | $10.50 | 171 |
| 2025-09-16 | 10.50 | $10.50 | 300 |
| 2025-09-15 | 10.50 | $10.50 | 2 |
| 2025-09-12 | 10.50 | $10.50 | — |
| 2025-09-11 | 10.50 | $10.50 | 1 |
| 2025-09-10 | 10.50 | $10.50 | 11 |
| 2025-09-09 | 10.50 | $10.50 | 10 |
| 2025-09-08 | 10.50 | $10.50 | — |
| 2025-09-05 | 10.50 | $10.50 | 600 |
| 2025-09-04 | 10.50 | $10.50 | 106 |
| 2025-09-03 | 10.50 | $10.51 | 65 |
| 2025-09-02 | 10.49 | $10.51 | 13916 |
| 2025-08-29 | 10.49 | $10.50 | 903 |
| 2025-08-28 | 10.49 | $10.50 | 108 |
| 2025-08-27 | 10.49 | $10.51 | 900 |
| 2025-08-26 | 10.49 | $10.49 | 123 |
| 2025-08-25 | 10.49 | $10.50 | — |
| 2025-08-22 | 10.49 | $10.50 | — |
| 2025-08-21 | 10.49 | $10.50 | 2600 |
| 2025-08-20 | 10.49 | $10.49 | 1 |
| 2025-08-19 | 10.49 | $10.49 | 16948 |
| 2025-08-18 | 10.49 | $10.49 | 1202 |
| 2025-08-15 | 10.49 | $10.50 | 5708 |
| 2025-08-14 | 10.48 | $10.49 | 241 |
| 2025-08-13 | 10.48 | $10.48 | 68500 |
| 2025-08-12 | 10.48 | $10.48 | 144507 |
| 2025-08-11 | 10.48 | $10.48 | 571900 |
| 2025-08-08 | 10.48 | $10.50 | 697084 |
| 2025-08-07 | 10.48 | $10.50 | 105 |
| 2025-08-06 | 10.48 | $10.50 | 2029 |
| 2025-08-05 | 10.48 | $10.47 | 145 |
| 2025-08-04 | 10.48 | $10.47 | 103 |
| 2025-08-01 | 10.48 | $10.49 | 3000 |
| 2025-07-31 | 10.48 | $10.47 | 105 |
| 2025-07-30 | 10.48 | $10.47 | 301 |
| 2025-07-29 | 10.48 | $10.47 | 114 |
| 2025-07-28 | 10.48 | $10.46 | 114 |
| 2025-07-25 | 10.48 | $10.50 | 1000 |
| 2025-07-24 | 10.48 | $10.51 | 229 |
| 2025-07-23 | 10.48 | $10.49 | 16100 |
| 2025-07-22 | 10.48 | $10.49 | 2206 |
| 2025-07-21 | 10.48 | $10.49 | 1300 |
| 2025-07-18 | 10.49 | $10.48 | 6900 |
| 2025-07-17 | 10.49 | $10.47 | 225 |
| 2025-07-16 | 10.49 | $10.47 | 1405 |
| 2025-07-15 | 10.50 | $10.47 | 1915 |
| 2025-07-14 | 10.50 | $10.47 | 2400 |
| 2025-07-11 | 10.50 | $10.49 | 8929 |
| 2025-07-10 | 10.50 | $10.46 | 141 |
| 2025-07-09 | 10.51 | $10.48 | 33236 |
| 2025-07-08 | 10.51 | $10.46 | 194430 |
| 2025-07-07 | 10.51 | $10.45 | 126 |
| 2025-07-03 | 10.52 | $10.46 | 902 |
| 2025-07-02 | 10.52 | $10.49 | 5400 |
| 2025-07-01 | 10.52 | $10.46 | 2100 |
| 2025-06-30 | 10.52 | $10.50 | 300 |
| 2025-06-27 | 10.52 | $10.50 | — |
| 2025-06-26 | 10.52 | $10.50 | 1200 |
| 2025-06-25 | 10.52 | $10.49 | 60420 |
| 2025-06-24 | 10.52 | $10.54 | 60 |
| 2025-06-23 | 10.51 | $10.54 | 1 |
| 2025-06-20 | 10.51 | $10.54 | 3148 |
| 2025-06-18 | 10.50 | $10.53 | 71100 |
| 2025-06-17 | 10.50 | $10.53 | 358700 |
| 2025-06-16 | 10.49 | $10.55 | 221981 |
| 2025-06-13 | 10.48 | $10.52 | 478 |
| 2025-06-12 | 10.47 | $10.52 | 8336 |
| 2025-06-11 | 10.47 | $10.52 | 200008 |
| 2025-06-10 | 10.46 | $10.52 | — |
| 2025-06-09 | 10.45 | $10.52 | 105 |
| 2025-06-06 | 10.44 | $10.54 | 22734 |
| 2025-06-05 | 10.43 | $10.53 | 52034 |
| 2025-06-04 | 10.42 | $10.54 | 166508 |
| 2025-06-03 | 10.41 | $10.52 | 8300 |
| 2025-06-02 | 10.40 | $10.51 | 1800 |
| 2025-05-30 | 10.39 | $10.49 | 17 |
| 2025-05-29 | 10.39 | $10.49 | 11537 |
| 2025-05-28 | 10.38 | $10.50 | 1.3M |
| 2025-05-27 | 10.37 | $10.45 | 217200 |
| 2025-05-23 | 10.36 | $10.41 | 11700 |
| 2025-05-22 | 10.35 | $10.42 | 9 |
| 2025-05-21 | 10.35 | $10.42 | 9010 |
| 2025-05-20 | 10.34 | $10.40 | 68000 |
| 2025-05-19 | 10.33 | $10.39 | 1800 |
| 2025-05-16 | 10.33 | $10.38 | 3318 |
| 2025-05-15 | 10.32 | $10.38 | 10538 |
| 2025-05-14 | 10.32 | $10.38 | 3877 |
| 2025-05-13 | 10.31 | $10.36 | 100430 |
| 2025-05-12 | 10.31 | $10.36 | 17900 |
| 2025-05-09 | 10.30 | $10.36 | 37540 |
| 2025-05-08 | 10.30 | $10.35 | 1200 |
| 2025-05-07 | 10.29 | $10.33 | 2206 |
| 2025-05-06 | 10.29 | $10.33 | — |
| 2025-05-05 | 10.29 | $10.33 | 39612 |
| 2025-05-02 | 10.28 | $10.34 | 30394 |
| 2025-05-01 | 10.28 | $10.32 | 244284 |
| 2025-04-30 | 10.28 | $10.30 | 2515 |
| 2025-04-29 | 10.27 | $10.31 | — |
| 2025-04-28 | 10.27 | $10.31 | 152900 |
| 2025-04-25 | 10.27 | $10.30 | 33017 |
| 2025-04-24 | 10.26 | $10.29 | 4843 |
| 2025-04-23 | 10.26 | $10.28 | — |
| 2025-04-22 | 10.26 | $10.28 | 200 |
| 2025-04-21 | 10.26 | $10.27 | — |
| 2025-04-17 | 10.26 | $10.27 | 1621 |
| 2025-04-16 | 10.25 | $10.27 | 30300 |
| 2025-04-15 | 10.25 | $10.27 | 52500 |
| 2025-04-14 | 10.25 | $10.26 | 21600 |
| 2025-04-11 | 10.25 | $10.26 | 16736 |
| 2025-04-10 | 10.25 | $10.26 | — |
| 2025-04-09 | 10.25 | $10.26 | 12507 |
| 2025-04-08 | 10.25 | $10.26 | 4026 |
| 2025-04-07 | 10.24 | $10.27 | 202646 |
| 2025-04-04 | 10.24 | $10.26 | 1.5M |
| 2025-04-03 | 10.24 | $10.26 | 5307 |
| 2025-04-02 | 10.24 | $10.26 | 700 |
| 2025-04-01 | 10.24 | $10.24 | 11214 |
| 2025-03-31 | 10.23 | $10.27 | 101679 |
| 2025-03-28 | 10.23 | $10.24 | 101679 |
| 2025-03-27 | 10.23 | $10.25 | 5520 |
| 2025-03-26 | 10.22 | $10.24 | 1235 |
| 2025-03-25 | 10.22 | $10.24 | 3203 |
| 2025-03-24 | 10.22 | $10.24 | 2977 |
| 2025-03-21 | 10.22 | $10.24 | 22373 |
| 2025-03-20 | 10.21 | $10.24 | 16194 |
| 2025-03-19 | 10.21 | $10.24 | 11784 |
| 2025-03-18 | 10.21 | $10.24 | 18900 |
| 2025-03-17 | 10.20 | $10.24 | 16530 |
| 2025-03-14 | 10.20 | $10.23 | 1201 |
| 2025-03-13 | 10.19 | $10.23 | 32408 |
| 2025-03-12 | 10.19 | $10.22 | 2816 |
| 2025-03-11 | 10.19 | $10.22 | 149900 |
| 2025-03-10 | 10.18 | $10.22 | 4947 |
| 2025-03-07 | 10.18 | $10.22 | 3877 |
| 2025-03-06 | 10.18 | $10.22 | 2628 |
| 2025-03-05 | 10.17 | $10.22 | 9623 |
| 2025-03-04 | 10.17 | $10.18 | 91313 |
| 2025-03-03 | 10.17 | $10.19 | 13400 |
| 2025-02-28 | 10.16 | $10.19 | 13400 |
| 2025-02-27 | 10.16 | $10.19 | 6815 |
| 2025-02-26 | 10.16 | $10.20 | 5523 |
| 2025-02-25 | 10.15 | $10.19 | 1200 |
| 2025-02-24 | 10.15 | $10.19 | 12900 |
| 2025-02-21 | 10.15 | $10.18 | 343522 |
| 2025-02-20 | 10.14 | $10.18 | 19446 |
| 2025-02-19 | 10.14 | $10.17 | 114618 |
| 2025-02-18 | 10.14 | $10.14 | 600 |
| 2025-02-14 | 10.14 | $10.16 | 100700 |
| 2025-02-13 | 10.13 | $10.16 | 50500 |
| 2025-02-12 | 10.13 | $10.16 | 71216 |
| 2025-02-11 | 10.13 | $10.15 | 68888 |
| 2025-02-10 | 10.13 | $10.15 | 2600 |
| 2025-02-07 | 10.13 | $10.15 | 605 |
| 2025-02-06 | 10.13 | $10.15 | 508 |
| 2025-02-05 | 10.12 | $10.15 | 2597 |
| 2025-02-04 | 10.12 | $10.15 | 810 |
| 2025-02-03 | 10.12 | $10.15 | 20141 |
| 2025-01-31 | 10.12 | $10.13 | 1111 |
| 2025-01-30 | 10.11 | $10.12 | 7437 |
| 2025-01-29 | 10.11 | $10.12 | 5433 |
| 2025-01-28 | 10.11 | $10.12 | 11442 |
| 2025-01-27 | 10.11 | $10.12 | — |
| 2025-01-24 | 10.11 | $10.12 | 4500 |
| 2025-01-23 | 10.11 | $10.12 | 626 |
| 2025-01-22 | 10.11 | $10.12 | 5989 |
| 2025-01-21 | 10.11 | $10.11 | 2815 |
| 2025-01-17 | 10.10 | $10.12 | — |
| 2025-01-16 | 10.10 | $10.12 | 68032 |
| 2025-01-15 | 10.10 | $10.11 | 10676 |
| 2025-01-14 | 10.10 | $10.13 | 4517 |
| 2025-01-13 | 10.09 | $10.12 | 10100 |
| 2025-01-10 | 10.09 | $10.12 | 12801 |
| 2025-01-08 | 10.09 | $10.11 | 1826 |
| 2025-01-07 | 10.09 | $10.11 | 11015 |
| 2025-01-06 | 10.09 | $10.09 | 9841 |
| 2025-01-03 | 10.09 | $10.10 | 40824 |
| 2025-01-02 | 10.09 | $10.10 | 43200 |
| 2024-12-31 | 10.08 | $10.10 | — |
| 2024-12-30 | 10.08 | $10.10 | — |
| 2024-12-27 | 10.08 | $10.10 | 400 |
| 2024-12-26 | 10.08 | $10.09 | — |
| 2024-12-24 | 10.07 | $10.09 | 935 |
| 2024-12-23 | 10.07 | $10.09 | 57900 |
| 2024-12-20 | 10.07 | $10.09 | 29690 |
| 2024-12-19 | 10.07 | $10.10 | 369100 |
| 2024-12-18 | 10.06 | $10.09 | 322356 |
| 2024-12-17 | 10.06 | $10.08 | 199700 |
| 2024-12-16 | 10.06 | $10.07 | 65100 |
| 2024-12-13 | 10.06 | $10.07 | 65715 |
| 2024-12-12 | 10.05 | $10.07 | 22500 |
| 2024-12-11 | 10.05 | $10.10 | 7815 |
| 2024-12-10 | 10.05 | $10.08 | 7300 |
| 2024-12-09 | 10.05 | $10.08 | 17000 |
| 2024-12-06 | 10.04 | $10.08 | 15656 |
| 2024-12-05 | 10.04 | $10.06 | 1147 |
| 2024-12-04 | 10.04 | $10.06 | — |
| 2024-12-03 | 10.04 | $10.06 | 2702 |
| 2024-12-02 | 10.04 | $10.06 | 9049 |
| 2024-11-29 | 10.03 | $10.05 | 2127 |
| 2024-11-27 | 10.03 | $10.06 | 22045 |
| 2024-11-26 | 10.03 | $10.04 | 11705 |
| 2024-11-25 | 10.03 | $10.05 | 36804 |
| 2024-11-22 | 10.03 | $10.04 | 9334 |
| 2024-11-21 | 10.03 | $10.03 | 8300 |
| 2024-11-20 | 10.03 | $10.03 | 138248 |
| 2024-11-19 | 10.03 | $10.02 | 49029 |
| 2024-11-18 | 10.03 | $10.02 | 2207 |
| 2024-11-15 | 10.03 | $10.04 | 305 |
| 2024-11-14 | 10.02 | $10.05 | 4600 |
| 2024-11-13 | 10.02 | $10.03 | 729 |
| 2024-11-12 | 10.02 | $10.02 | 2183 |
| 2024-11-11 | 10.02 | $10.03 | 200 |
| 2024-11-08 | 10.02 | $10.03 | 4900 |
| 2024-11-07 | 10.02 | $10.03 | 911 |
| 2024-11-06 | 10.02 | $10.03 | 11400 |
| 2024-11-05 | 10.02 | $10.02 | — |
| 2024-11-04 | 10.02 | $10.02 | — |
| 2024-11-01 | 10.02 | $10.02 | 7925 |
| 2024-10-31 | 10.02 | $10.02 | 1330 |
| 2024-10-30 | 10.02 | $10.02 | 5413 |
| 2024-10-29 | 10.02 | $10.04 | 13100 |
| 2024-10-28 | 10.01 | $10.02 | — |
| 2024-10-25 | 10.01 | $10.02 | — |
| 2024-10-24 | 10.01 | $10.03 | 1705 |
| 2024-10-23 | 10.01 | $10.01 | 1200 |
| 2024-10-22 | 10.01 | $10.01 | 4100 |
| 2024-10-21 | 10.01 | $10.01 | 257116 |
| 2024-10-18 | 10.01 | $10.01 | 7422 |
| 2024-10-17 | 10.01 | $10.01 | 3002 |
| 2024-10-16 | 10.01 | $10.01 | 2025 |
| 2024-10-15 | 10.01 | $10.01 | 38734 |
| 2024-10-14 | 10.01 | $10.01 | — |
| 2024-10-11 | 10.01 | $10.01 | 529 |
| 2024-10-10 | 10.01 | $10.02 | 255100 |
| 2024-10-09 | 10.01 | $10.02 | 230700 |
| 2024-10-08 | 10.01 | $10.02 | 11421 |
| 2024-10-07 | 10.01 | $10.01 | 300 |
| 2024-10-04 | 10.01 | $10.01 | 528200 |
| 2024-10-03 | 10.01 | $10.02 | 2105 |
| 2024-10-02 | 10.00 | $10.01 | 11826 |
| 2024-10-01 | 10.00 | $10.02 | 4325 |
| 2024-09-30 | 10.00 | $10.00 | 1700 |
| 2024-09-27 | 10.00 | $10.01 | 7600 |
| 2024-09-26 | 10.00 | $10.01 | 29200 |
| 2024-09-25 | 10.00 | $10.01 | 105500 |
| 2024-09-24 | 10.00 | $10.01 | 10120 |
| 2024-09-23 | 10.00 | $9.99 | 7000 |
| 2024-09-20 | 10.00 | $9.99 | 9211 |
| 2024-09-19 | 10.00 | $10.01 | 8938 |
| 2024-09-18 | 10.00 | $10.00 | 10700 |
| 2024-09-17 | 10.00 | $9.99 | 9300 |
| 2024-09-16 | 10.00 | $9.99 | 32500 |
| 2024-09-13 | 10.00 | $10.01 | 158000 |
| 2024-09-12 | 10.00 | $10.01 | 15040 |
| 2024-09-11 | 10.00 | $10.01 | 38529 |
| 2024-09-10 | 10.00 | $10.01 | 30200 |
| 2024-09-09 | 10.00 | $10.01 | 47400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.81
2026-07-17
Close Price
$10.79
Vol: 2000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.00
Average
10.43
Maximum
10.86
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.81 | $10.79 | 2000 |
| 2026-07-16 | 10.81 | $10.81 | 3300 |
| 2026-07-15 | 10.81 | $10.81 | 235 |
| 2026-07-14 | 10.81 | $10.80 | 4600 |
| 2026-07-13 | 10.81 | $10.81 | 9840 |
| 2026-07-10 | 10.81 | $10.80 | 5713 |
| 2026-07-09 | 10.81 | $10.80 | 20100 |
| 2026-07-08 | 10.81 | $10.78 | 1518 |
| 2026-07-07 | 10.81 | $10.80 | 13435 |
| 2026-07-06 | 10.81 | $10.79 | 34430 |
| 2026-07-02 | 10.82 | $10.81 | 7800 |
| 2026-07-01 | 10.82 | $10.78 | 164819 |
| 2026-06-30 | 10.82 | $10.77 | 324 |
| 2026-06-29 | 10.83 | $10.78 | 5800 |
| 2026-06-26 | 10.83 | $10.78 | 1134 |
| 2026-06-25 | 10.84 | $10.78 | 119500 |
| 2026-06-24 | 10.84 | $10.79 | 31538 |
| 2026-06-23 | 10.85 | $10.79 | 203213 |
| 2026-06-22 | 10.85 | $10.80 | 3.7M |
| 2026-06-18 | 10.86 | $10.88 | 1207 |
| 2026-06-17 | 10.86 | $10.85 | 728500 |
| 2026-06-16 | 10.86 | $10.86 | 917300 |
| 2026-06-15 | 10.86 | $10.90 | 460124 |
| 2026-06-12 | 10.85 | $10.88 | 824540 |
| 2026-06-11 | 10.85 | $10.86 | 48100 |
| 2026-06-10 | 10.85 | $10.88 | 4.8M |
| 2026-06-09 | 10.84 | $10.88 | 1.2M |
| 2026-06-08 | 10.84 | $10.88 | 966147 |
| 2026-06-05 | 10.83 | $10.89 | 59148 |
| 2026-06-04 | 10.83 | $10.91 | 903923 |
| 2026-06-03 | 10.82 | $10.90 | 3.8M |
| 2026-06-02 | 10.81 | $10.84 | 12 |
| 2026-06-01 | 10.81 | $10.84 | 1331 |
| 2026-05-29 | 10.81 | $10.83 | 1.2M |
| 2026-05-28 | 10.80 | $10.81 | 109 |
| 2026-05-27 | 10.80 | $10.81 | — |
| 2026-05-26 | 10.80 | $10.81 | 500 |
| 2026-05-22 | 10.80 | $10.81 | 21 |
| 2026-05-21 | 10.80 | $10.81 | 300 |
| 2026-05-20 | 10.80 | $10.81 | 1100 |
| 2026-05-19 | 10.80 | $10.81 | 120 |
| 2026-05-18 | 10.80 | $10.81 | 112 |
| 2026-05-15 | 10.80 | $10.80 | 110 |
| 2026-05-14 | 10.79 | $10.81 | 201127 |
| 2026-05-13 | 10.79 | $10.80 | 200 |
| 2026-05-12 | 10.79 | $10.80 | 132 |
| 2026-05-11 | 10.79 | $10.79 | 3400 |
| 2026-05-08 | 10.79 | $10.81 | 4039 |
| 2026-05-07 | 10.79 | $10.80 | 4347 |
| 2026-05-06 | 10.79 | $10.80 | 319 |
| 2026-05-05 | 10.79 | $10.81 | 2500 |
| 2026-05-04 | 10.79 | $10.81 | 51127 |
| 2026-05-01 | 10.78 | $10.80 | 400 |
| 2026-04-30 | 10.78 | $10.78 | 322 |
| 2026-04-29 | 10.78 | $10.79 | 57375 |
| 2026-04-28 | 10.78 | $10.78 | 52546 |
| 2026-04-27 | 10.78 | $10.80 | 400 |
| 2026-04-24 | 10.78 | $10.82 | 1224 |
| 2026-04-23 | 10.77 | $10.80 | 76323 |
| 2026-04-22 | 10.77 | $10.79 | 2001 |
| 2026-04-21 | 10.77 | $10.82 | 8522 |
| 2026-04-20 | 10.76 | $10.79 | 427 |
| 2026-04-17 | 10.76 | $10.80 | 305 |
| 2026-04-16 | 10.76 | $10.77 | 111 |
| 2026-04-15 | 10.76 | $10.80 | 303 |
| 2026-04-14 | 10.75 | $10.77 | 807 |
| 2026-04-13 | 10.75 | $10.76 | 107 |
| 2026-04-10 | 10.75 | $10.76 | 1 |
| 2026-04-09 | 10.75 | $10.76 | 50518 |
| 2026-04-08 | 10.74 | $10.76 | 50518 |
| 2026-04-07 | 10.74 | $10.74 | 4461 |
| 2026-04-06 | 10.74 | $10.75 | 104 |
| 2026-04-02 | 10.74 | $10.79 | 1700 |
| 2026-04-01 | 10.74 | $10.76 | 7100 |
| 2026-03-31 | 10.74 | $10.76 | 67012 |
| 2026-03-30 | 10.73 | $10.74 | 26 |
| 2026-03-27 | 10.73 | $10.74 | 50038 |
| 2026-03-26 | 10.73 | $10.75 | 7 |
| 2026-03-25 | 10.73 | $10.75 | 24019 |
| 2026-03-24 | 10.73 | $10.75 | 39 |
| 2026-03-23 | 10.72 | $10.75 | 2213 |
| 2026-03-20 | 10.72 | $10.74 | 3 |
| 2026-03-19 | 10.72 | $10.74 | 9711 |
| 2026-03-18 | 10.72 | $10.74 | 12016 |
| 2026-03-17 | 10.72 | $10.73 | 3600 |
| 2026-03-16 | 10.71 | $10.73 | 54725 |
| 2026-03-13 | 10.71 | $10.73 | 20 |
| 2026-03-12 | 10.71 | $10.73 | 79 |
| 2026-03-11 | 10.71 | $10.73 | 10 |
| 2026-03-10 | 10.71 | $10.73 | 89232 |
| 2026-03-09 | 10.70 | $10.71 | 348 |
| 2026-03-06 | 10.70 | $10.72 | 2 |
| 2026-03-05 | 10.70 | $10.72 | 4 |
| 2026-03-04 | 10.70 | $10.72 | 17 |
| 2026-03-03 | 10.70 | $10.72 | 2323 |
| 2026-03-02 | 10.69 | $10.71 | 500 |
| 2026-02-27 | 10.69 | $10.70 | 6562 |
| 2026-02-26 | 10.69 | $10.70 | 12 |
| 2026-02-25 | 10.69 | $10.70 | 6562 |
| 2026-02-24 | 10.69 | $10.70 | 6562 |
| 2026-02-23 | 10.69 | $10.70 | 6900 |
| 2026-02-20 | 10.69 | $10.70 | 163 |
| 2026-02-19 | 10.69 | $10.70 | 163 |
| 2026-02-18 | 10.69 | $10.70 | 163 |
| 2026-02-17 | 10.68 | $10.70 | 6454 |
| 2026-02-13 | 10.68 | $10.70 | 6500 |
| 2026-02-12 | 10.68 | $10.71 | 14134 |
| 2026-02-11 | 10.68 | $10.69 | 248100 |
| 2026-02-10 | 10.68 | $10.68 | 500 |
| 2026-02-09 | 10.67 | $10.68 | 4826 |
| 2026-02-06 | 10.67 | $10.69 | 50600 |
| 2026-02-05 | 10.67 | $10.69 | 6000 |
| 2026-02-04 | 10.67 | $10.68 | 9 |
| 2026-02-03 | 10.67 | $10.68 | 10 |
| 2026-02-02 | 10.67 | $10.68 | 2 |
| 2026-01-30 | 10.67 | $10.68 | 34209 |
| 2026-01-29 | 10.67 | $10.68 | 56809 |
| 2026-01-28 | 10.66 | $10.66 | 1 |
| 2026-01-27 | 10.67 | $10.66 | 4214 |
| 2026-01-26 | 10.67 | $10.70 | 122 |
| 2026-01-23 | 10.66 | $10.70 | 3 |
| 2026-01-22 | 10.66 | $10.70 | 100421 |
| 2026-01-21 | 10.65 | $10.67 | 225808 |
| 2026-01-20 | 10.65 | $10.67 | 203 |
| 2026-01-16 | 10.65 | $10.68 | 1600 |
| 2026-01-15 | 10.65 | $10.66 | 70 |
| 2026-01-14 | 10.65 | $10.66 | 1647 |
| 2026-01-13 | 10.64 | $10.64 | 1405 |
| 2026-01-12 | 10.64 | $10.68 | 526 |
| 2026-01-09 | 10.64 | $10.67 | 2600 |
| 2026-01-08 | 10.64 | $10.66 | 4 |
| 2026-01-07 | 10.64 | $10.67 | 18400 |
| 2026-01-06 | 10.63 | $10.64 | 464 |
| 2026-01-05 | 10.63 | $10.64 | 223 |
| 2026-01-02 | 10.63 | $10.63 | 3600 |
| 2025-12-31 | 10.63 | $10.63 | 1500 |
| 2025-12-30 | 10.63 | $10.64 | 1400 |
| 2025-12-29 | 10.63 | $10.65 | 1 |
| 2025-12-26 | 10.63 | $10.65 | 5 |
| 2025-12-24 | 10.62 | $10.65 | 5 |
| 2025-12-23 | 10.62 | $10.65 | 309649 |
| 2025-12-22 | 10.62 | $10.63 | 25722 |
| 2025-12-19 | 10.62 | $10.63 | 4145 |
| 2025-12-18 | 10.62 | $10.62 | 61200 |
| 2025-12-17 | 10.61 | $10.64 | 2540 |
| 2025-12-16 | 10.61 | $10.63 | 316945 |
| 2025-12-15 | 10.61 | $10.63 | 500 |
| 2025-12-12 | 10.61 | $10.61 | 17301 |
| 2025-12-11 | 10.61 | $10.62 | 67200 |
| 2025-12-10 | 10.61 | $10.60 | 2 |
| 2025-12-09 | 10.61 | $10.60 | 1100 |
| 2025-12-08 | 10.61 | $10.60 | — |
| 2025-12-05 | 10.61 | $10.60 | 11211 |
| 2025-12-04 | 10.61 | $10.62 | 3 |
| 2025-12-03 | 10.61 | $10.62 | 1108 |
| 2025-12-02 | 10.61 | $10.58 | 4 |
| 2025-12-01 | 10.61 | $10.58 | 23900 |
| 2025-11-28 | 10.61 | $10.57 | 500 |
| 2025-11-26 | 10.62 | $10.61 | 6919 |
| 2025-11-25 | 10.62 | $10.64 | 1000 |
| 2025-11-24 | 10.62 | $10.65 | 1 |
| 2025-11-21 | 10.61 | $10.65 | — |
| 2025-11-20 | 10.61 | $10.65 | 8212 |
| 2025-11-19 | 10.61 | $10.65 | 10008 |
| 2025-11-18 | 10.60 | $10.61 | 7 |
| 2025-11-17 | 10.60 | $10.61 | 1 |
| 2025-11-14 | 10.60 | $10.61 | 3016 |
| 2025-11-13 | 10.60 | $10.61 | 3039 |
| 2025-11-12 | 10.60 | $10.64 | 9 |
| 2025-11-11 | 10.59 | $10.64 | 9 |
| 2025-11-10 | 10.59 | $10.64 | 204 |
| 2025-11-07 | 10.58 | $10.62 | 100066 |
| 2025-11-06 | 10.58 | $10.62 | 5 |
| 2025-11-05 | 10.57 | $10.62 | 40040 |
| 2025-11-04 | 10.57 | $10.62 | 40100 |
| 2025-11-03 | 10.56 | $10.62 | 2300 |
| 2025-10-31 | 10.56 | $10.62 | 42000 |
| 2025-10-30 | 10.55 | $10.60 | 2200 |
| 2025-10-29 | 10.55 | $10.60 | 31330 |
| 2025-10-28 | 10.54 | $10.55 | 110 |
| 2025-10-27 | 10.54 | $10.57 | 300 |
| 2025-10-24 | 10.54 | $10.55 | 200 |
| 2025-10-23 | 10.54 | $10.53 | 4 |
| 2025-10-22 | 10.54 | $10.53 | 6 |
| 2025-10-21 | 10.54 | $10.53 | 4345 |
| 2025-10-20 | 10.54 | $10.56 | 331 |
| 2025-10-17 | 10.53 | $10.56 | 332 |
| 2025-10-16 | 10.53 | $10.56 | 51893 |
| 2025-10-15 | 10.53 | $10.56 | 51893 |
| 2025-10-14 | 10.53 | $10.56 | 51893 |
| 2025-10-13 | 10.52 | $10.56 | 51900 |
| 2025-10-10 | 10.52 | $10.56 | 312 |
| 2025-10-09 | 10.51 | $10.56 | 124504 |
| 2025-10-08 | 10.51 | $10.53 | 28500 |
| 2025-10-07 | 10.51 | $10.51 | — |
| 2025-10-06 | 10.51 | $10.51 | 1 |
| 2025-10-03 | 10.51 | $10.51 | 400 |
| 2025-10-02 | 10.50 | $10.52 | 105 |
| 2025-10-01 | 10.50 | $10.51 | 1 |
| 2025-09-30 | 10.50 | $10.51 | — |
| 2025-09-29 | 10.50 | $10.51 | 322 |
| 2025-09-26 | 10.50 | $10.50 | 81 |
| 2025-09-25 | 10.50 | $10.50 | 1 |
| 2025-09-24 | 10.50 | $10.50 | 6904 |
| 2025-09-23 | 10.50 | $10.51 | 1 |
| 2025-09-22 | 10.50 | $10.51 | 400 |
| 2025-09-19 | 10.50 | $10.50 | 11 |
| 2025-09-18 | 10.50 | $10.50 | 171 |
| 2025-09-17 | 10.50 | $10.50 | 171 |
| 2025-09-16 | 10.50 | $10.50 | 300 |
| 2025-09-15 | 10.50 | $10.50 | 2 |
| 2025-09-12 | 10.50 | $10.50 | — |
| 2025-09-11 | 10.50 | $10.50 | 1 |
| 2025-09-10 | 10.50 | $10.50 | 11 |
| 2025-09-09 | 10.50 | $10.50 | 10 |
| 2025-09-08 | 10.50 | $10.50 | — |
| 2025-09-05 | 10.50 | $10.50 | 600 |
| 2025-09-04 | 10.50 | $10.50 | 106 |
| 2025-09-03 | 10.50 | $10.51 | 65 |
| 2025-09-02 | 10.50 | $10.51 | 13916 |
| 2025-08-29 | 10.49 | $10.50 | 903 |
| 2025-08-28 | 10.49 | $10.50 | 108 |
| 2025-08-27 | 10.49 | $10.51 | 900 |
| 2025-08-26 | 10.49 | $10.49 | 123 |
| 2025-08-25 | 10.49 | $10.50 | — |
| 2025-08-22 | 10.49 | $10.50 | — |
| 2025-08-21 | 10.49 | $10.50 | 2600 |
| 2025-08-20 | 10.49 | $10.49 | 1 |
| 2025-08-19 | 10.49 | $10.49 | 16948 |
| 2025-08-18 | 10.49 | $10.49 | 1202 |
| 2025-08-15 | 10.49 | $10.50 | 5708 |
| 2025-08-14 | 10.48 | $10.49 | 241 |
| 2025-08-13 | 10.48 | $10.48 | 68500 |
| 2025-08-12 | 10.48 | $10.48 | 144507 |
| 2025-08-11 | 10.48 | $10.48 | 571900 |
| 2025-08-08 | 10.48 | $10.50 | 697084 |
| 2025-08-07 | 10.48 | $10.50 | 105 |
| 2025-08-06 | 10.48 | $10.50 | 2029 |
| 2025-08-05 | 10.48 | $10.47 | 145 |
| 2025-08-04 | 10.48 | $10.47 | 103 |
| 2025-08-01 | 10.48 | $10.49 | 3000 |
| 2025-07-31 | 10.48 | $10.47 | 105 |
| 2025-07-30 | 10.48 | $10.47 | 301 |
| 2025-07-29 | 10.48 | $10.47 | 114 |
| 2025-07-28 | 10.48 | $10.46 | 114 |
| 2025-07-25 | 10.49 | $10.50 | 1000 |
| 2025-07-24 | 10.49 | $10.51 | 229 |
| 2025-07-23 | 10.48 | $10.49 | 16100 |
| 2025-07-22 | 10.48 | $10.49 | 2206 |
| 2025-07-21 | 10.48 | $10.49 | 1300 |
| 2025-07-18 | 10.48 | $10.48 | 6900 |
| 2025-07-17 | 10.48 | $10.47 | 225 |
| 2025-07-16 | 10.48 | $10.47 | 1405 |
| 2025-07-15 | 10.48 | $10.47 | 1915 |
| 2025-07-14 | 10.48 | $10.47 | 2400 |
| 2025-07-11 | 10.48 | $10.49 | 8929 |
| 2025-07-10 | 10.48 | $10.46 | 141 |
| 2025-07-09 | 10.49 | $10.48 | 33236 |
| 2025-07-08 | 10.49 | $10.46 | 194430 |
| 2025-07-07 | 10.49 | $10.45 | 126 |
| 2025-07-03 | 10.49 | $10.46 | 902 |
| 2025-07-02 | 10.50 | $10.49 | 5400 |
| 2025-07-01 | 10.50 | $10.46 | 2100 |
| 2025-06-30 | 10.50 | $10.50 | 300 |
| 2025-06-27 | 10.50 | $10.50 | — |
| 2025-06-26 | 10.50 | $10.50 | 1200 |
| 2025-06-25 | 10.50 | $10.49 | 60420 |
| 2025-06-24 | 10.51 | $10.54 | 60 |
| 2025-06-23 | 10.50 | $10.54 | 1 |
| 2025-06-20 | 10.50 | $10.54 | 3148 |
| 2025-06-18 | 10.49 | $10.53 | 71100 |
| 2025-06-17 | 10.49 | $10.53 | 358700 |
| 2025-06-16 | 10.49 | $10.55 | 221981 |
| 2025-06-13 | 10.48 | $10.52 | 478 |
| 2025-06-12 | 10.48 | $10.52 | 8336 |
| 2025-06-11 | 10.47 | $10.52 | 200008 |
| 2025-06-10 | 10.47 | $10.52 | — |
| 2025-06-09 | 10.46 | $10.52 | 105 |
| 2025-06-06 | 10.45 | $10.54 | 22734 |
| 2025-06-05 | 10.44 | $10.53 | 52034 |
| 2025-06-04 | 10.43 | $10.54 | 166508 |
| 2025-06-03 | 10.42 | $10.52 | 8300 |
| 2025-06-02 | 10.41 | $10.51 | 1800 |
| 2025-05-30 | 10.40 | $10.49 | 17 |
| 2025-05-29 | 10.39 | $10.49 | 11537 |
| 2025-05-28 | 10.38 | $10.50 | 1.3M |
| 2025-05-27 | 10.37 | $10.45 | 217200 |
| 2025-05-23 | 10.36 | $10.41 | 11700 |
| 2025-05-22 | 10.36 | $10.42 | 9 |
| 2025-05-21 | 10.35 | $10.42 | 9010 |
| 2025-05-20 | 10.35 | $10.40 | 68000 |
| 2025-05-19 | 10.34 | $10.39 | 1800 |
| 2025-05-16 | 10.33 | $10.38 | 3318 |
| 2025-05-15 | 10.33 | $10.38 | 10538 |
| 2025-05-14 | 10.32 | $10.38 | 3877 |
| 2025-05-13 | 10.32 | $10.36 | 100430 |
| 2025-05-12 | 10.31 | $10.36 | 17900 |
| 2025-05-09 | 10.31 | $10.36 | 37540 |
| 2025-05-08 | 10.30 | $10.35 | 1200 |
| 2025-05-07 | 10.30 | $10.33 | 2206 |
| 2025-05-06 | 10.29 | $10.33 | — |
| 2025-05-05 | 10.29 | $10.33 | 39612 |
| 2025-05-02 | 10.29 | $10.34 | 30394 |
| 2025-05-01 | 10.28 | $10.32 | 244284 |
| 2025-04-30 | 10.28 | $10.30 | 2515 |
| 2025-04-29 | 10.27 | $10.31 | — |
| 2025-04-28 | 10.27 | $10.31 | 152900 |
| 2025-04-25 | 10.27 | $10.30 | 33017 |
| 2025-04-24 | 10.26 | $10.29 | 4843 |
| 2025-04-23 | 10.26 | $10.28 | — |
| 2025-04-22 | 10.26 | $10.28 | 200 |
| 2025-04-21 | 10.26 | $10.27 | — |
| 2025-04-17 | 10.25 | $10.27 | 1621 |
| 2025-04-16 | 10.25 | $10.27 | 30300 |
| 2025-04-15 | 10.25 | $10.27 | 52500 |
| 2025-04-14 | 10.25 | $10.26 | 21600 |
| 2025-04-11 | 10.25 | $10.26 | 16736 |
| 2025-04-10 | 10.25 | $10.26 | — |
| 2025-04-09 | 10.24 | $10.26 | 12507 |
| 2025-04-08 | 10.24 | $10.26 | 4026 |
| 2025-04-07 | 10.24 | $10.27 | 202646 |
| 2025-04-04 | 10.24 | $10.26 | 1.5M |
| 2025-04-03 | 10.24 | $10.26 | 5307 |
| 2025-04-02 | 10.23 | $10.26 | 700 |
| 2025-04-01 | 10.23 | $10.24 | 11214 |
| 2025-03-31 | 10.23 | $10.27 | 101679 |
| 2025-03-28 | 10.23 | $10.24 | 101679 |
| 2025-03-27 | 10.22 | $10.25 | 5520 |
| 2025-03-26 | 10.22 | $10.24 | 1235 |
| 2025-03-25 | 10.22 | $10.24 | 3203 |
| 2025-03-24 | 10.22 | $10.24 | 2977 |
| 2025-03-21 | 10.22 | $10.24 | 22373 |
| 2025-03-20 | 10.21 | $10.24 | 16194 |
| 2025-03-19 | 10.21 | $10.24 | 11784 |
| 2025-03-18 | 10.21 | $10.24 | 18900 |
| 2025-03-17 | 10.20 | $10.24 | 16530 |
| 2025-03-14 | 10.20 | $10.23 | 1201 |
| 2025-03-13 | 10.20 | $10.23 | 32408 |
| 2025-03-12 | 10.19 | $10.22 | 2816 |
| 2025-03-11 | 10.19 | $10.22 | 149900 |
| 2025-03-10 | 10.19 | $10.22 | 4947 |
| 2025-03-07 | 10.18 | $10.22 | 3877 |
| 2025-03-06 | 10.18 | $10.22 | 2628 |
| 2025-03-05 | 10.17 | $10.22 | 9623 |
| 2025-03-04 | 10.17 | $10.18 | 91313 |
| 2025-03-03 | 10.17 | $10.19 | 13400 |
| 2025-02-28 | 10.17 | $10.19 | 13400 |
| 2025-02-27 | 10.16 | $10.19 | 6815 |
| 2025-02-26 | 10.16 | $10.20 | 5523 |
| 2025-02-25 | 10.16 | $10.19 | 1200 |
| 2025-02-24 | 10.15 | $10.19 | 12900 |
| 2025-02-21 | 10.15 | $10.18 | 343522 |
| 2025-02-20 | 10.15 | $10.18 | 19446 |
| 2025-02-19 | 10.14 | $10.17 | 114618 |
| 2025-02-18 | 10.14 | $10.14 | 600 |
| 2025-02-14 | 10.14 | $10.16 | 100700 |
| 2025-02-13 | 10.14 | $10.16 | 50500 |
| 2025-02-12 | 10.13 | $10.16 | 71216 |
| 2025-02-11 | 10.13 | $10.15 | 68888 |
| 2025-02-10 | 10.13 | $10.15 | 2600 |
| 2025-02-07 | 10.13 | $10.15 | 605 |
| 2025-02-06 | 10.13 | $10.15 | 508 |
| 2025-02-05 | 10.12 | $10.15 | 2597 |
| 2025-02-04 | 10.12 | $10.15 | 810 |
| 2025-02-03 | 10.12 | $10.15 | 20141 |
| 2025-01-31 | 10.11 | $10.13 | 1111 |
| 2025-01-30 | 10.11 | $10.12 | 7437 |
| 2025-01-29 | 10.11 | $10.12 | 5433 |
| 2025-01-28 | 10.11 | $10.12 | 11442 |
| 2025-01-27 | 10.11 | $10.12 | — |
| 2025-01-24 | 10.11 | $10.12 | 4500 |
| 2025-01-23 | 10.11 | $10.12 | 626 |
| 2025-01-22 | 10.11 | $10.12 | 5989 |
| 2025-01-21 | 10.10 | $10.11 | 2815 |
| 2025-01-17 | 10.10 | $10.12 | — |
| 2025-01-16 | 10.10 | $10.12 | 68032 |
| 2025-01-15 | 10.10 | $10.11 | 10676 |
| 2025-01-14 | 10.10 | $10.13 | 4517 |
| 2025-01-13 | 10.10 | $10.12 | 10100 |
| 2025-01-10 | 10.09 | $10.12 | 12801 |
| 2025-01-08 | 10.09 | $10.11 | 1826 |
| 2025-01-07 | 10.09 | $10.11 | 11015 |
| 2025-01-06 | 10.09 | $10.09 | 9841 |
| 2025-01-03 | 10.09 | $10.10 | 40824 |
| 2025-01-02 | 10.08 | $10.10 | 43200 |
| 2024-12-31 | 10.08 | $10.10 | — |
| 2024-12-30 | 10.08 | $10.10 | — |
| 2024-12-27 | 10.08 | $10.10 | 400 |
| 2024-12-26 | 10.08 | $10.09 | — |
| 2024-12-24 | 10.07 | $10.09 | 935 |
| 2024-12-23 | 10.07 | $10.09 | 57900 |
| 2024-12-20 | 10.07 | $10.09 | 29690 |
| 2024-12-19 | 10.07 | $10.10 | 369100 |
| 2024-12-18 | 10.07 | $10.09 | 322356 |
| 2024-12-17 | 10.06 | $10.08 | 199700 |
| 2024-12-16 | 10.06 | $10.07 | 65100 |
| 2024-12-13 | 10.06 | $10.07 | 65715 |
| 2024-12-12 | 10.06 | $10.07 | 22500 |
| 2024-12-11 | 10.06 | $10.10 | 7815 |
| 2024-12-10 | 10.05 | $10.08 | 7300 |
| 2024-12-09 | 10.05 | $10.08 | 17000 |
| 2024-12-06 | 10.05 | $10.08 | 15656 |
| 2024-12-05 | 10.04 | $10.06 | 1147 |
| 2024-12-04 | 10.04 | $10.06 | — |
| 2024-12-03 | 10.04 | $10.06 | 2702 |
| 2024-12-02 | 10.04 | $10.06 | 9049 |
| 2024-11-29 | 10.03 | $10.05 | 2127 |
| 2024-11-27 | 10.03 | $10.06 | 22045 |
| 2024-11-26 | 10.03 | $10.04 | 11705 |
| 2024-11-25 | 10.03 | $10.05 | 36804 |
| 2024-11-22 | 10.03 | $10.04 | 9334 |
| 2024-11-21 | 10.03 | $10.03 | 8300 |
| 2024-11-20 | 10.03 | $10.03 | 138248 |
| 2024-11-19 | 10.03 | $10.02 | 49029 |
| 2024-11-18 | 10.03 | $10.02 | 2207 |
| 2024-11-15 | 10.03 | $10.04 | 305 |
| 2024-11-14 | 10.02 | $10.05 | 4600 |
| 2024-11-13 | 10.02 | $10.03 | 729 |
| 2024-11-12 | 10.02 | $10.02 | 2183 |
| 2024-11-11 | 10.02 | $10.03 | 200 |
| 2024-11-08 | 10.02 | $10.03 | 4900 |
| 2024-11-07 | 10.02 | $10.03 | 911 |
| 2024-11-06 | 10.02 | $10.03 | 11400 |
| 2024-11-05 | 10.02 | $10.02 | — |
| 2024-11-04 | 10.02 | $10.02 | — |
| 2024-11-01 | 10.02 | $10.02 | 7925 |
| 2024-10-31 | 10.02 | $10.02 | 1330 |
| 2024-10-30 | 10.02 | $10.02 | 5413 |
| 2024-10-29 | 10.02 | $10.04 | 13100 |
| 2024-10-28 | 10.01 | $10.02 | — |
| 2024-10-25 | 10.01 | $10.02 | — |
| 2024-10-24 | 10.01 | $10.03 | 1705 |
| 2024-10-23 | 10.01 | $10.01 | 1200 |
| 2024-10-22 | 10.01 | $10.01 | 4100 |
| 2024-10-21 | 10.01 | $10.01 | 257116 |
| 2024-10-18 | 10.01 | $10.01 | 7422 |
| 2024-10-17 | 10.01 | $10.01 | 3002 |
| 2024-10-16 | 10.01 | $10.01 | 2025 |
| 2024-10-15 | 10.01 | $10.01 | 38734 |
| 2024-10-14 | 10.01 | $10.01 | — |
| 2024-10-11 | 10.01 | $10.01 | 529 |
| 2024-10-10 | 10.01 | $10.02 | 255100 |
| 2024-10-09 | 10.01 | $10.02 | 230700 |
| 2024-10-08 | 10.01 | $10.02 | 11421 |
| 2024-10-07 | 10.01 | $10.01 | 300 |
| 2024-10-04 | 10.01 | $10.01 | 528200 |
| 2024-10-03 | 10.01 | $10.02 | 2105 |
| 2024-10-02 | 10.00 | $10.01 | 11826 |
| 2024-10-01 | 10.00 | $10.02 | 4325 |
| 2024-09-30 | 10.00 | $10.00 | 1700 |
| 2024-09-27 | 10.00 | $10.01 | 7600 |
| 2024-09-26 | 10.00 | $10.01 | 29200 |
| 2024-09-25 | 10.00 | $10.01 | 105500 |
| 2024-09-24 | 10.00 | $10.01 | 10120 |
| 2024-09-23 | 10.00 | $9.99 | 7000 |
| 2024-09-20 | 10.00 | $9.99 | 9211 |
| 2024-09-19 | 10.00 | $10.01 | 8938 |
| 2024-09-18 | 10.00 | $10.00 | 10700 |
| 2024-09-17 | 10.00 | $9.99 | 9300 |
| 2024-09-16 | 10.00 | $9.99 | 32500 |
| 2024-09-13 | 10.00 | $10.01 | 158000 |
| 2024-09-12 | 10.00 | $10.01 | 15040 |
| 2024-09-11 | 10.00 | $10.01 | 38529 |
| 2024-09-10 | 10.00 | $10.01 | 30200 |
| 2024-09-09 | 10.00 | $10.01 | 47400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.80
2026-07-17
Close Price
$10.79
Vol: 2000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.00
Average
10.44
Maximum
10.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.80 | $10.79 | 2000 |
| 2026-07-16 | 10.80 | $10.81 | 3300 |
| 2026-07-15 | 10.80 | $10.81 | 235 |
| 2026-07-14 | 10.80 | $10.80 | 4600 |
| 2026-07-13 | 10.80 | $10.81 | 9840 |
| 2026-07-10 | 10.80 | $10.80 | 5713 |
| 2026-07-09 | 10.80 | $10.80 | 20100 |
| 2026-07-08 | 10.80 | $10.78 | 1518 |
| 2026-07-07 | 10.81 | $10.80 | 13435 |
| 2026-07-06 | 10.81 | $10.79 | 34430 |
| 2026-07-02 | 10.81 | $10.81 | 7800 |
| 2026-07-01 | 10.82 | $10.78 | 164819 |
| 2026-06-30 | 10.82 | $10.77 | 324 |
| 2026-06-29 | 10.83 | $10.78 | 5800 |
| 2026-06-26 | 10.84 | $10.78 | 1134 |
| 2026-06-25 | 10.84 | $10.78 | 119500 |
| 2026-06-24 | 10.85 | $10.79 | 31538 |
| 2026-06-23 | 10.86 | $10.79 | 203213 |
| 2026-06-22 | 10.86 | $10.80 | 3.7M |
| 2026-06-18 | 10.87 | $10.88 | 1207 |
| 2026-06-17 | 10.87 | $10.85 | 728500 |
| 2026-06-16 | 10.87 | $10.86 | 917300 |
| 2026-06-15 | 10.87 | $10.90 | 460124 |
| 2026-06-12 | 10.86 | $10.88 | 824540 |
| 2026-06-11 | 10.86 | $10.86 | 48100 |
| 2026-06-10 | 10.85 | $10.88 | 4.8M |
| 2026-06-09 | 10.85 | $10.88 | 1.2M |
| 2026-06-08 | 10.85 | $10.88 | 966147 |
| 2026-06-05 | 10.84 | $10.89 | 59148 |
| 2026-06-04 | 10.83 | $10.91 | 903923 |
| 2026-06-03 | 10.82 | $10.90 | 3.8M |
| 2026-06-02 | 10.82 | $10.84 | 12 |
| 2026-06-01 | 10.81 | $10.84 | 1331 |
| 2026-05-29 | 10.81 | $10.83 | 1.2M |
| 2026-05-28 | 10.81 | $10.81 | 109 |
| 2026-05-27 | 10.81 | $10.81 | — |
| 2026-05-26 | 10.81 | $10.81 | 500 |
| 2026-05-22 | 10.80 | $10.81 | 21 |
| 2026-05-21 | 10.80 | $10.81 | 300 |
| 2026-05-20 | 10.80 | $10.81 | 1100 |
| 2026-05-19 | 10.80 | $10.81 | 120 |
| 2026-05-18 | 10.80 | $10.81 | 112 |
| 2026-05-15 | 10.80 | $10.80 | 110 |
| 2026-05-14 | 10.80 | $10.81 | 201127 |
| 2026-05-13 | 10.80 | $10.80 | 200 |
| 2026-05-12 | 10.80 | $10.80 | 132 |
| 2026-05-11 | 10.80 | $10.79 | 3400 |
| 2026-05-08 | 10.80 | $10.81 | 4039 |
| 2026-05-07 | 10.80 | $10.80 | 4347 |
| 2026-05-06 | 10.80 | $10.80 | 319 |
| 2026-05-05 | 10.80 | $10.81 | 2500 |
| 2026-05-04 | 10.79 | $10.81 | 51127 |
| 2026-05-01 | 10.79 | $10.80 | 400 |
| 2026-04-30 | 10.79 | $10.78 | 322 |
| 2026-04-29 | 10.79 | $10.79 | 57375 |
| 2026-04-28 | 10.79 | $10.78 | 52546 |
| 2026-04-27 | 10.79 | $10.80 | 400 |
| 2026-04-24 | 10.79 | $10.82 | 1224 |
| 2026-04-23 | 10.78 | $10.80 | 76323 |
| 2026-04-22 | 10.78 | $10.79 | 2001 |
| 2026-04-21 | 10.78 | $10.82 | 8522 |
| 2026-04-20 | 10.77 | $10.79 | 427 |
| 2026-04-17 | 10.77 | $10.80 | 305 |
| 2026-04-16 | 10.76 | $10.77 | 111 |
| 2026-04-15 | 10.76 | $10.80 | 303 |
| 2026-04-14 | 10.76 | $10.77 | 807 |
| 2026-04-13 | 10.75 | $10.76 | 107 |
| 2026-04-10 | 10.75 | $10.76 | 1 |
| 2026-04-09 | 10.75 | $10.76 | 50518 |
| 2026-04-08 | 10.75 | $10.76 | 50518 |
| 2026-04-07 | 10.75 | $10.74 | 4461 |
| 2026-04-06 | 10.75 | $10.75 | 104 |
| 2026-04-02 | 10.75 | $10.79 | 1700 |
| 2026-04-01 | 10.74 | $10.76 | 7100 |
| 2026-03-31 | 10.74 | $10.76 | 67012 |
| 2026-03-30 | 10.74 | $10.74 | 26 |
| 2026-03-27 | 10.74 | $10.74 | 50038 |
| 2026-03-26 | 10.74 | $10.75 | 7 |
| 2026-03-25 | 10.74 | $10.75 | 24019 |
| 2026-03-24 | 10.73 | $10.75 | 39 |
| 2026-03-23 | 10.73 | $10.75 | 2213 |
| 2026-03-20 | 10.73 | $10.74 | 3 |
| 2026-03-19 | 10.73 | $10.74 | 9711 |
| 2026-03-18 | 10.72 | $10.74 | 12016 |
| 2026-03-17 | 10.72 | $10.73 | 3600 |
| 2026-03-16 | 10.72 | $10.73 | 54725 |
| 2026-03-13 | 10.72 | $10.73 | 20 |
| 2026-03-12 | 10.72 | $10.73 | 79 |
| 2026-03-11 | 10.71 | $10.73 | 10 |
| 2026-03-10 | 10.71 | $10.73 | 89232 |
| 2026-03-09 | 10.71 | $10.71 | 348 |
| 2026-03-06 | 10.71 | $10.72 | 2 |
| 2026-03-05 | 10.71 | $10.72 | 4 |
| 2026-03-04 | 10.70 | $10.72 | 17 |
| 2026-03-03 | 10.70 | $10.72 | 2323 |
| 2026-03-02 | 10.70 | $10.71 | 500 |
| 2026-02-27 | 10.70 | $10.70 | 6562 |
| 2026-02-26 | 10.70 | $10.70 | 12 |
| 2026-02-25 | 10.70 | $10.70 | 6562 |
| 2026-02-24 | 10.69 | $10.70 | 6562 |
| 2026-02-23 | 10.69 | $10.70 | 6900 |
| 2026-02-20 | 10.69 | $10.70 | 163 |
| 2026-02-19 | 10.69 | $10.70 | 163 |
| 2026-02-18 | 10.69 | $10.70 | 163 |
| 2026-02-17 | 10.69 | $10.70 | 6454 |
| 2026-02-13 | 10.69 | $10.70 | 6500 |
| 2026-02-12 | 10.68 | $10.71 | 14134 |
| 2026-02-11 | 10.68 | $10.69 | 248100 |
| 2026-02-10 | 10.68 | $10.68 | 500 |
| 2026-02-09 | 10.68 | $10.68 | 4826 |
| 2026-02-06 | 10.68 | $10.69 | 50600 |
| 2026-02-05 | 10.68 | $10.69 | 6000 |
| 2026-02-04 | 10.68 | $10.68 | 9 |
| 2026-02-03 | 10.68 | $10.68 | 10 |
| 2026-02-02 | 10.68 | $10.68 | 2 |
| 2026-01-30 | 10.67 | $10.68 | 34209 |
| 2026-01-29 | 10.67 | $10.68 | 56809 |
| 2026-01-28 | 10.67 | $10.66 | 1 |
| 2026-01-27 | 10.67 | $10.66 | 4214 |
| 2026-01-26 | 10.67 | $10.70 | 122 |
| 2026-01-23 | 10.67 | $10.70 | 3 |
| 2026-01-22 | 10.66 | $10.70 | 100421 |
| 2026-01-21 | 10.66 | $10.67 | 225808 |
| 2026-01-20 | 10.66 | $10.67 | 203 |
| 2026-01-16 | 10.66 | $10.68 | 1600 |
| 2026-01-15 | 10.65 | $10.66 | 70 |
| 2026-01-14 | 10.65 | $10.66 | 1647 |
| 2026-01-13 | 10.65 | $10.64 | 1405 |
| 2026-01-12 | 10.65 | $10.68 | 526 |
| 2026-01-09 | 10.65 | $10.67 | 2600 |
| 2026-01-08 | 10.64 | $10.66 | 4 |
| 2026-01-07 | 10.64 | $10.67 | 18400 |
| 2026-01-06 | 10.64 | $10.64 | 464 |
| 2026-01-05 | 10.64 | $10.64 | 223 |
| 2026-01-02 | 10.63 | $10.63 | 3600 |
| 2025-12-31 | 10.63 | $10.63 | 1500 |
| 2025-12-30 | 10.63 | $10.64 | 1400 |
| 2025-12-29 | 10.63 | $10.65 | 1 |
| 2025-12-26 | 10.63 | $10.65 | 5 |
| 2025-12-24 | 10.62 | $10.65 | 5 |
| 2025-12-23 | 10.62 | $10.65 | 309649 |
| 2025-12-22 | 10.62 | $10.63 | 25722 |
| 2025-12-19 | 10.62 | $10.63 | 4145 |
| 2025-12-18 | 10.61 | $10.62 | 61200 |
| 2025-12-17 | 10.61 | $10.64 | 2540 |
| 2025-12-16 | 10.61 | $10.63 | 316945 |
| 2025-12-15 | 10.61 | $10.63 | 500 |
| 2025-12-12 | 10.61 | $10.61 | 17301 |
| 2025-12-11 | 10.61 | $10.62 | 67200 |
| 2025-12-10 | 10.61 | $10.60 | 2 |
| 2025-12-09 | 10.61 | $10.60 | 1100 |
| 2025-12-08 | 10.61 | $10.60 | — |
| 2025-12-05 | 10.61 | $10.60 | 11211 |
| 2025-12-04 | 10.62 | $10.62 | 3 |
| 2025-12-03 | 10.62 | $10.62 | 1108 |
| 2025-12-02 | 10.62 | $10.58 | 4 |
| 2025-12-01 | 10.62 | $10.58 | 23900 |
| 2025-11-28 | 10.63 | $10.57 | 500 |
| 2025-11-26 | 10.63 | $10.61 | 6919 |
| 2025-11-25 | 10.63 | $10.64 | 1000 |
| 2025-11-24 | 10.63 | $10.65 | 1 |
| 2025-11-21 | 10.63 | $10.65 | — |
| 2025-11-20 | 10.62 | $10.65 | 8212 |
| 2025-11-19 | 10.62 | $10.65 | 10008 |
| 2025-11-18 | 10.61 | $10.61 | 7 |
| 2025-11-17 | 10.61 | $10.61 | 1 |
| 2025-11-14 | 10.61 | $10.61 | 3016 |
| 2025-11-13 | 10.61 | $10.61 | 3039 |
| 2025-11-12 | 10.61 | $10.64 | 9 |
| 2025-11-11 | 10.60 | $10.64 | 9 |
| 2025-11-10 | 10.60 | $10.64 | 204 |
| 2025-11-07 | 10.59 | $10.62 | 100066 |
| 2025-11-06 | 10.59 | $10.62 | 5 |
| 2025-11-05 | 10.58 | $10.62 | 40040 |
| 2025-11-04 | 10.58 | $10.62 | 40100 |
| 2025-11-03 | 10.57 | $10.62 | 2300 |
| 2025-10-31 | 10.57 | $10.62 | 42000 |
| 2025-10-30 | 10.56 | $10.60 | 2200 |
| 2025-10-29 | 10.55 | $10.60 | 31330 |
| 2025-10-28 | 10.55 | $10.55 | 110 |
| 2025-10-27 | 10.55 | $10.57 | 300 |
| 2025-10-24 | 10.54 | $10.55 | 200 |
| 2025-10-23 | 10.54 | $10.53 | 4 |
| 2025-10-22 | 10.54 | $10.53 | 6 |
| 2025-10-21 | 10.54 | $10.53 | 4345 |
| 2025-10-20 | 10.54 | $10.56 | 331 |
| 2025-10-17 | 10.54 | $10.56 | 332 |
| 2025-10-16 | 10.54 | $10.56 | 51893 |
| 2025-10-15 | 10.53 | $10.56 | 51893 |
| 2025-10-14 | 10.53 | $10.56 | 51893 |
| 2025-10-13 | 10.52 | $10.56 | 51900 |
| 2025-10-10 | 10.52 | $10.56 | 312 |
| 2025-10-09 | 10.51 | $10.56 | 124504 |
| 2025-10-08 | 10.51 | $10.53 | 28500 |
| 2025-10-07 | 10.51 | $10.51 | — |
| 2025-10-06 | 10.51 | $10.51 | 1 |
| 2025-10-03 | 10.51 | $10.51 | 400 |
| 2025-10-02 | 10.51 | $10.52 | 105 |
| 2025-10-01 | 10.50 | $10.51 | 1 |
| 2025-09-30 | 10.50 | $10.51 | — |
| 2025-09-29 | 10.50 | $10.51 | 322 |
| 2025-09-26 | 10.50 | $10.50 | 81 |
| 2025-09-25 | 10.50 | $10.50 | 1 |
| 2025-09-24 | 10.50 | $10.50 | 6904 |
| 2025-09-23 | 10.50 | $10.51 | 1 |
| 2025-09-22 | 10.50 | $10.51 | 400 |
| 2025-09-19 | 10.50 | $10.50 | 11 |
| 2025-09-18 | 10.50 | $10.50 | 171 |
| 2025-09-17 | 10.50 | $10.50 | 171 |
| 2025-09-16 | 10.50 | $10.50 | 300 |
| 2025-09-15 | 10.50 | $10.50 | 2 |
| 2025-09-12 | 10.50 | $10.50 | — |
| 2025-09-11 | 10.50 | $10.50 | 1 |
| 2025-09-10 | 10.50 | $10.50 | 11 |
| 2025-09-09 | 10.50 | $10.50 | 10 |
| 2025-09-08 | 10.50 | $10.50 | — |
| 2025-09-05 | 10.50 | $10.50 | 600 |
| 2025-09-04 | 10.50 | $10.50 | 106 |
| 2025-09-03 | 10.50 | $10.51 | 65 |
| 2025-09-02 | 10.50 | $10.51 | 13916 |
| 2025-08-29 | 10.50 | $10.50 | 903 |
| 2025-08-28 | 10.49 | $10.50 | 108 |
| 2025-08-27 | 10.49 | $10.51 | 900 |
| 2025-08-26 | 10.49 | $10.49 | 123 |
| 2025-08-25 | 10.49 | $10.50 | — |
| 2025-08-22 | 10.49 | $10.50 | — |
| 2025-08-21 | 10.49 | $10.50 | 2600 |
| 2025-08-20 | 10.49 | $10.49 | 1 |
| 2025-08-19 | 10.49 | $10.49 | 16948 |
| 2025-08-18 | 10.49 | $10.49 | 1202 |
| 2025-08-15 | 10.49 | $10.50 | 5708 |
| 2025-08-14 | 10.48 | $10.49 | 241 |
| 2025-08-13 | 10.48 | $10.48 | 68500 |
| 2025-08-12 | 10.48 | $10.48 | 144507 |
| 2025-08-11 | 10.48 | $10.48 | 571900 |
| 2025-08-08 | 10.48 | $10.50 | 697084 |
| 2025-08-07 | 10.48 | $10.50 | 105 |
| 2025-08-06 | 10.48 | $10.50 | 2029 |
| 2025-08-05 | 10.48 | $10.47 | 145 |
| 2025-08-04 | 10.48 | $10.47 | 103 |
| 2025-08-01 | 10.48 | $10.49 | 3000 |
| 2025-07-31 | 10.48 | $10.47 | 105 |
| 2025-07-30 | 10.48 | $10.47 | 301 |
| 2025-07-29 | 10.48 | $10.47 | 114 |
| 2025-07-28 | 10.48 | $10.46 | 114 |
| 2025-07-25 | 10.48 | $10.50 | 1000 |
| 2025-07-24 | 10.48 | $10.51 | 229 |
| 2025-07-23 | 10.48 | $10.49 | 16100 |
| 2025-07-22 | 10.48 | $10.49 | 2206 |
| 2025-07-21 | 10.48 | $10.49 | 1300 |
| 2025-07-18 | 10.48 | $10.48 | 6900 |
| 2025-07-17 | 10.48 | $10.47 | 225 |
| 2025-07-16 | 10.48 | $10.47 | 1405 |
| 2025-07-15 | 10.48 | $10.47 | 1915 |
| 2025-07-14 | 10.48 | $10.47 | 2400 |
| 2025-07-11 | 10.49 | $10.49 | 8929 |
| 2025-07-10 | 10.49 | $10.46 | 141 |
| 2025-07-09 | 10.49 | $10.48 | 33236 |
| 2025-07-08 | 10.49 | $10.46 | 194430 |
| 2025-07-07 | 10.50 | $10.45 | 126 |
| 2025-07-03 | 10.51 | $10.46 | 902 |
| 2025-07-02 | 10.51 | $10.49 | 5400 |
| 2025-07-01 | 10.51 | $10.46 | 2100 |
| 2025-06-30 | 10.52 | $10.50 | 300 |
| 2025-06-27 | 10.52 | $10.50 | — |
| 2025-06-26 | 10.52 | $10.50 | 1200 |
| 2025-06-25 | 10.53 | $10.49 | 60420 |
| 2025-06-24 | 10.53 | $10.54 | 60 |
| 2025-06-23 | 10.53 | $10.54 | 1 |
| 2025-06-20 | 10.52 | $10.54 | 3148 |
| 2025-06-18 | 10.52 | $10.53 | 71100 |
| 2025-06-17 | 10.52 | $10.53 | 358700 |
| 2025-06-16 | 10.51 | $10.55 | 221981 |
| 2025-06-13 | 10.51 | $10.52 | 478 |
| 2025-06-12 | 10.50 | $10.52 | 8336 |
| 2025-06-11 | 10.50 | $10.52 | 200008 |
| 2025-06-10 | 10.49 | $10.52 | — |
| 2025-06-09 | 10.48 | $10.52 | 105 |
| 2025-06-06 | 10.48 | $10.54 | 22734 |
| 2025-06-05 | 10.47 | $10.53 | 52034 |
| 2025-06-04 | 10.46 | $10.54 | 166508 |
| 2025-06-03 | 10.44 | $10.52 | 8300 |
| 2025-06-02 | 10.43 | $10.51 | 1800 |
| 2025-05-30 | 10.42 | $10.49 | 17 |
| 2025-05-29 | 10.41 | $10.49 | 11537 |
| 2025-05-28 | 10.40 | $10.50 | 1.3M |
| 2025-05-27 | 10.39 | $10.45 | 217200 |
| 2025-05-23 | 10.38 | $10.41 | 11700 |
| 2025-05-22 | 10.37 | $10.42 | 9 |
| 2025-05-21 | 10.37 | $10.42 | 9010 |
| 2025-05-20 | 10.36 | $10.40 | 68000 |
| 2025-05-19 | 10.35 | $10.39 | 1800 |
| 2025-05-16 | 10.35 | $10.38 | 3318 |
| 2025-05-15 | 10.34 | $10.38 | 10538 |
| 2025-05-14 | 10.34 | $10.38 | 3877 |
| 2025-05-13 | 10.33 | $10.36 | 100430 |
| 2025-05-12 | 10.32 | $10.36 | 17900 |
| 2025-05-09 | 10.32 | $10.36 | 37540 |
| 2025-05-08 | 10.31 | $10.35 | 1200 |
| 2025-05-07 | 10.31 | $10.33 | 2206 |
| 2025-05-06 | 10.30 | $10.33 | — |
| 2025-05-05 | 10.30 | $10.33 | 39612 |
| 2025-05-02 | 10.29 | $10.34 | 30394 |
| 2025-05-01 | 10.29 | $10.32 | 244284 |
| 2025-04-30 | 10.28 | $10.30 | 2515 |
| 2025-04-29 | 10.28 | $10.31 | — |
| 2025-04-28 | 10.28 | $10.31 | 152900 |
| 2025-04-25 | 10.27 | $10.30 | 33017 |
| 2025-04-24 | 10.27 | $10.29 | 4843 |
| 2025-04-23 | 10.27 | $10.28 | — |
| 2025-04-22 | 10.26 | $10.28 | 200 |
| 2025-04-21 | 10.26 | $10.27 | — |
| 2025-04-17 | 10.26 | $10.27 | 1621 |
| 2025-04-16 | 10.26 | $10.27 | 30300 |
| 2025-04-15 | 10.26 | $10.27 | 52500 |
| 2025-04-14 | 10.26 | $10.26 | 21600 |
| 2025-04-11 | 10.26 | $10.26 | 16736 |
| 2025-04-10 | 10.25 | $10.26 | — |
| 2025-04-09 | 10.25 | $10.26 | 12507 |
| 2025-04-08 | 10.25 | $10.26 | 4026 |
| 2025-04-07 | 10.25 | $10.27 | 202646 |
| 2025-04-04 | 10.25 | $10.26 | 1.5M |
| 2025-04-03 | 10.25 | $10.26 | 5307 |
| 2025-04-02 | 10.24 | $10.26 | 700 |
| 2025-04-01 | 10.24 | $10.24 | 11214 |
| 2025-03-31 | 10.24 | $10.27 | 101679 |
| 2025-03-28 | 10.24 | $10.24 | 101679 |
| 2025-03-27 | 10.23 | $10.25 | 5520 |
| 2025-03-26 | 10.23 | $10.24 | 1235 |
| 2025-03-25 | 10.23 | $10.24 | 3203 |
| 2025-03-24 | 10.23 | $10.24 | 2977 |
| 2025-03-21 | 10.23 | $10.24 | 22373 |
| 2025-03-20 | 10.22 | $10.24 | 16194 |
| 2025-03-19 | 10.22 | $10.24 | 11784 |
| 2025-03-18 | 10.22 | $10.24 | 18900 |
| 2025-03-17 | 10.21 | $10.24 | 16530 |
| 2025-03-14 | 10.21 | $10.23 | 1201 |
| 2025-03-13 | 10.21 | $10.23 | 32408 |
| 2025-03-12 | 10.20 | $10.22 | 2816 |
| 2025-03-11 | 10.20 | $10.22 | 149900 |
| 2025-03-10 | 10.20 | $10.22 | 4947 |
| 2025-03-07 | 10.19 | $10.22 | 3877 |
| 2025-03-06 | 10.19 | $10.22 | 2628 |
| 2025-03-05 | 10.18 | $10.22 | 9623 |
| 2025-03-04 | 10.18 | $10.18 | 91313 |
| 2025-03-03 | 10.18 | $10.19 | 13400 |
| 2025-02-28 | 10.17 | $10.19 | 13400 |
| 2025-02-27 | 10.17 | $10.19 | 6815 |
| 2025-02-26 | 10.17 | $10.20 | 5523 |
| 2025-02-25 | 10.16 | $10.19 | 1200 |
| 2025-02-24 | 10.16 | $10.19 | 12900 |
| 2025-02-21 | 10.16 | $10.18 | 343522 |
| 2025-02-20 | 10.15 | $10.18 | 19446 |
| 2025-02-19 | 10.15 | $10.17 | 114618 |
| 2025-02-18 | 10.15 | $10.14 | 600 |
| 2025-02-14 | 10.15 | $10.16 | 100700 |
| 2025-02-13 | 10.14 | $10.16 | 50500 |
| 2025-02-12 | 10.14 | $10.16 | 71216 |
| 2025-02-11 | 10.14 | $10.15 | 68888 |
| 2025-02-10 | 10.14 | $10.15 | 2600 |
| 2025-02-07 | 10.13 | $10.15 | 605 |
| 2025-02-06 | 10.13 | $10.15 | 508 |
| 2025-02-05 | 10.13 | $10.15 | 2597 |
| 2025-02-04 | 10.13 | $10.15 | 810 |
| 2025-02-03 | 10.12 | $10.15 | 20141 |
| 2025-01-31 | 10.12 | $10.13 | 1111 |
| 2025-01-30 | 10.12 | $10.12 | 7437 |
| 2025-01-29 | 10.12 | $10.12 | 5433 |
| 2025-01-28 | 10.12 | $10.12 | 11442 |
| 2025-01-27 | 10.12 | $10.12 | — |
| 2025-01-24 | 10.11 | $10.12 | 4500 |
| 2025-01-23 | 10.11 | $10.12 | 626 |
| 2025-01-22 | 10.11 | $10.12 | 5989 |
| 2025-01-21 | 10.11 | $10.11 | 2815 |
| 2025-01-17 | 10.11 | $10.12 | — |
| 2025-01-16 | 10.11 | $10.12 | 68032 |
| 2025-01-15 | 10.11 | $10.11 | 10676 |
| 2025-01-14 | 10.10 | $10.13 | 4517 |
| 2025-01-13 | 10.10 | $10.12 | 10100 |
| 2025-01-10 | 10.10 | $10.12 | 12801 |
| 2025-01-08 | 10.10 | $10.11 | 1826 |
| 2025-01-07 | 10.09 | $10.11 | 11015 |
| 2025-01-06 | 10.09 | $10.09 | 9841 |
| 2025-01-03 | 10.09 | $10.10 | 40824 |
| 2025-01-02 | 10.09 | $10.10 | 43200 |
| 2024-12-31 | 10.09 | $10.10 | — |
| 2024-12-30 | 10.09 | $10.10 | — |
| 2024-12-27 | 10.09 | $10.10 | 400 |
| 2024-12-26 | 10.08 | $10.09 | — |
| 2024-12-24 | 10.08 | $10.09 | 935 |
| 2024-12-23 | 10.08 | $10.09 | 57900 |
| 2024-12-20 | 10.08 | $10.09 | 29690 |
| 2024-12-19 | 10.08 | $10.10 | 369100 |
| 2024-12-18 | 10.07 | $10.09 | 322356 |
| 2024-12-17 | 10.07 | $10.08 | 199700 |
| 2024-12-16 | 10.07 | $10.07 | 65100 |
| 2024-12-13 | 10.07 | $10.07 | 65715 |
| 2024-12-12 | 10.06 | $10.07 | 22500 |
| 2024-12-11 | 10.06 | $10.10 | 7815 |
| 2024-12-10 | 10.06 | $10.08 | 7300 |
| 2024-12-09 | 10.05 | $10.08 | 17000 |
| 2024-12-06 | 10.05 | $10.08 | 15656 |
| 2024-12-05 | 10.05 | $10.06 | 1147 |
| 2024-12-04 | 10.04 | $10.06 | — |
| 2024-12-03 | 10.04 | $10.06 | 2702 |
| 2024-12-02 | 10.04 | $10.06 | 9049 |
| 2024-11-29 | 10.04 | $10.05 | 2127 |
| 2024-11-27 | 10.04 | $10.06 | 22045 |
| 2024-11-26 | 10.03 | $10.04 | 11705 |
| 2024-11-25 | 10.03 | $10.05 | 36804 |
| 2024-11-22 | 10.03 | $10.04 | 9334 |
| 2024-11-21 | 10.03 | $10.03 | 8300 |
| 2024-11-20 | 10.03 | $10.03 | 138248 |
| 2024-11-19 | 10.03 | $10.02 | 49029 |
| 2024-11-18 | 10.03 | $10.02 | 2207 |
| 2024-11-15 | 10.03 | $10.04 | 305 |
| 2024-11-14 | 10.03 | $10.05 | 4600 |
| 2024-11-13 | 10.02 | $10.03 | 729 |
| 2024-11-12 | 10.02 | $10.02 | 2183 |
| 2024-11-11 | 10.02 | $10.03 | 200 |
| 2024-11-08 | 10.02 | $10.03 | 4900 |
| 2024-11-07 | 10.02 | $10.03 | 911 |
| 2024-11-06 | 10.02 | $10.03 | 11400 |
| 2024-11-05 | 10.02 | $10.02 | — |
| 2024-11-04 | 10.02 | $10.02 | — |
| 2024-11-01 | 10.02 | $10.02 | 7925 |
| 2024-10-31 | 10.02 | $10.02 | 1330 |
| 2024-10-30 | 10.02 | $10.02 | 5413 |
| 2024-10-29 | 10.02 | $10.04 | 13100 |
| 2024-10-28 | 10.01 | $10.02 | — |
| 2024-10-25 | 10.01 | $10.02 | — |
| 2024-10-24 | 10.01 | $10.03 | 1705 |
| 2024-10-23 | 10.01 | $10.01 | 1200 |
| 2024-10-22 | 10.01 | $10.01 | 4100 |
| 2024-10-21 | 10.01 | $10.01 | 257116 |
| 2024-10-18 | 10.01 | $10.01 | 7422 |
| 2024-10-17 | 10.01 | $10.01 | 3002 |
| 2024-10-16 | 10.01 | $10.01 | 2025 |
| 2024-10-15 | 10.01 | $10.01 | 38734 |
| 2024-10-14 | 10.01 | $10.01 | — |
| 2024-10-11 | 10.01 | $10.01 | 529 |
| 2024-10-10 | 10.01 | $10.02 | 255100 |
| 2024-10-09 | 10.01 | $10.02 | 230700 |
| 2024-10-08 | 10.01 | $10.02 | 11421 |
| 2024-10-07 | 10.01 | $10.01 | 300 |
| 2024-10-04 | 10.01 | $10.01 | 528200 |
| 2024-10-03 | 10.01 | $10.02 | 2105 |
| 2024-10-02 | 10.01 | $10.01 | 11826 |
| 2024-10-01 | 10.00 | $10.02 | 4325 |
| 2024-09-30 | 10.00 | $10.00 | 1700 |
| 2024-09-27 | 10.00 | $10.01 | 7600 |
| 2024-09-26 | 10.00 | $10.01 | 29200 |
| 2024-09-25 | 10.00 | $10.01 | 105500 |
| 2024-09-24 | 10.00 | $10.01 | 10120 |
| 2024-09-23 | 10.00 | $9.99 | 7000 |
| 2024-09-20 | 10.00 | $9.99 | 9211 |
| 2024-09-19 | 10.00 | $10.01 | 8938 |
| 2024-09-18 | 10.00 | $10.00 | 10700 |
| 2024-09-17 | 10.00 | $9.99 | 9300 |
| 2024-09-16 | 10.00 | $9.99 | 32500 |
| 2024-09-13 | 10.00 | $10.01 | 158000 |
| 2024-09-12 | 10.00 | $10.01 | 15040 |
| 2024-09-11 | 10.00 | $10.01 | 38529 |
| 2024-09-10 | 10.00 | $10.01 | 30200 |
| 2024-09-09 | 10.00 | $10.01 | 47400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.80
2026-07-17
Close Price
$10.79
Vol: 2000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.00
Average
10.45
Maximum
10.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.80 | $10.79 | 2000 |
| 2026-07-16 | 10.80 | $10.81 | 3300 |
| 2026-07-15 | 10.80 | $10.81 | 235 |
| 2026-07-14 | 10.79 | $10.80 | 4600 |
| 2026-07-13 | 10.79 | $10.81 | 9840 |
| 2026-07-10 | 10.79 | $10.80 | 5713 |
| 2026-07-09 | 10.79 | $10.80 | 20100 |
| 2026-07-08 | 10.79 | $10.78 | 1518 |
| 2026-07-07 | 10.80 | $10.80 | 13435 |
| 2026-07-06 | 10.80 | $10.79 | 34430 |
| 2026-07-02 | 10.80 | $10.81 | 7800 |
| 2026-07-01 | 10.80 | $10.78 | 164819 |
| 2026-06-30 | 10.81 | $10.77 | 324 |
| 2026-06-29 | 10.82 | $10.78 | 5800 |
| 2026-06-26 | 10.82 | $10.78 | 1134 |
| 2026-06-25 | 10.83 | $10.78 | 119500 |
| 2026-06-24 | 10.85 | $10.79 | 31538 |
| 2026-06-23 | 10.86 | $10.79 | 203213 |
| 2026-06-22 | 10.87 | $10.80 | 3.7M |
| 2026-06-18 | 10.88 | $10.88 | 1207 |
| 2026-06-17 | 10.88 | $10.85 | 728500 |
| 2026-06-16 | 10.88 | $10.86 | 917300 |
| 2026-06-15 | 10.89 | $10.90 | 460124 |
| 2026-06-12 | 10.88 | $10.88 | 824540 |
| 2026-06-11 | 10.88 | $10.86 | 48100 |
| 2026-06-10 | 10.88 | $10.88 | 4.8M |
| 2026-06-09 | 10.87 | $10.88 | 1.2M |
| 2026-06-08 | 10.87 | $10.88 | 966147 |
| 2026-06-05 | 10.86 | $10.89 | 59148 |
| 2026-06-04 | 10.86 | $10.91 | 903923 |
| 2026-06-03 | 10.84 | $10.90 | 3.8M |
| 2026-06-02 | 10.83 | $10.84 | 12 |
| 2026-06-01 | 10.82 | $10.84 | 1331 |
| 2026-05-29 | 10.82 | $10.83 | 1.2M |
| 2026-05-28 | 10.81 | $10.81 | 109 |
| 2026-05-27 | 10.81 | $10.81 | — |
| 2026-05-26 | 10.81 | $10.81 | 500 |
| 2026-05-22 | 10.81 | $10.81 | 21 |
| 2026-05-21 | 10.81 | $10.81 | 300 |
| 2026-05-20 | 10.81 | $10.81 | 1100 |
| 2026-05-19 | 10.81 | $10.81 | 120 |
| 2026-05-18 | 10.81 | $10.81 | 112 |
| 2026-05-15 | 10.81 | $10.80 | 110 |
| 2026-05-14 | 10.81 | $10.81 | 201127 |
| 2026-05-13 | 10.81 | $10.80 | 200 |
| 2026-05-12 | 10.81 | $10.80 | 132 |
| 2026-05-11 | 10.81 | $10.79 | 3400 |
| 2026-05-08 | 10.81 | $10.81 | 4039 |
| 2026-05-07 | 10.81 | $10.80 | 4347 |
| 2026-05-06 | 10.81 | $10.80 | 319 |
| 2026-05-05 | 10.81 | $10.81 | 2500 |
| 2026-05-04 | 10.80 | $10.81 | 51127 |
| 2026-05-01 | 10.80 | $10.80 | 400 |
| 2026-04-30 | 10.80 | $10.78 | 322 |
| 2026-04-29 | 10.80 | $10.79 | 57375 |
| 2026-04-28 | 10.80 | $10.78 | 52546 |
| 2026-04-27 | 10.81 | $10.80 | 400 |
| 2026-04-24 | 10.80 | $10.82 | 1224 |
| 2026-04-23 | 10.80 | $10.80 | 76323 |
| 2026-04-22 | 10.79 | $10.79 | 2001 |
| 2026-04-21 | 10.79 | $10.82 | 8522 |
| 2026-04-20 | 10.78 | $10.79 | 427 |
| 2026-04-17 | 10.78 | $10.80 | 305 |
| 2026-04-16 | 10.78 | $10.77 | 111 |
| 2026-04-15 | 10.77 | $10.80 | 303 |
| 2026-04-14 | 10.77 | $10.77 | 807 |
| 2026-04-13 | 10.76 | $10.76 | 107 |
| 2026-04-10 | 10.76 | $10.76 | 1 |
| 2026-04-09 | 10.76 | $10.76 | 50518 |
| 2026-04-08 | 10.76 | $10.76 | 50518 |
| 2026-04-07 | 10.76 | $10.74 | 4461 |
| 2026-04-06 | 10.76 | $10.75 | 104 |
| 2026-04-02 | 10.76 | $10.79 | 1700 |
| 2026-04-01 | 10.76 | $10.76 | 7100 |
| 2026-03-31 | 10.75 | $10.76 | 67012 |
| 2026-03-30 | 10.75 | $10.74 | 26 |
| 2026-03-27 | 10.75 | $10.74 | 50038 |
| 2026-03-26 | 10.75 | $10.75 | 7 |
| 2026-03-25 | 10.75 | $10.75 | 24019 |
| 2026-03-24 | 10.75 | $10.75 | 39 |
| 2026-03-23 | 10.74 | $10.75 | 2213 |
| 2026-03-20 | 10.74 | $10.74 | 3 |
| 2026-03-19 | 10.74 | $10.74 | 9711 |
| 2026-03-18 | 10.73 | $10.74 | 12016 |
| 2026-03-17 | 10.73 | $10.73 | 3600 |
| 2026-03-16 | 10.73 | $10.73 | 54725 |
| 2026-03-13 | 10.73 | $10.73 | 20 |
| 2026-03-12 | 10.73 | $10.73 | 79 |
| 2026-03-11 | 10.72 | $10.73 | 10 |
| 2026-03-10 | 10.72 | $10.73 | 89232 |
| 2026-03-09 | 10.72 | $10.71 | 348 |
| 2026-03-06 | 10.72 | $10.72 | 2 |
| 2026-03-05 | 10.72 | $10.72 | 4 |
| 2026-03-04 | 10.71 | $10.72 | 17 |
| 2026-03-03 | 10.71 | $10.72 | 2323 |
| 2026-03-02 | 10.71 | $10.71 | 500 |
| 2026-02-27 | 10.71 | $10.70 | 6562 |
| 2026-02-26 | 10.70 | $10.70 | 12 |
| 2026-02-25 | 10.70 | $10.70 | 6562 |
| 2026-02-24 | 10.70 | $10.70 | 6562 |
| 2026-02-23 | 10.70 | $10.70 | 6900 |
| 2026-02-20 | 10.70 | $10.70 | 163 |
| 2026-02-19 | 10.70 | $10.70 | 163 |
| 2026-02-18 | 10.70 | $10.70 | 163 |
| 2026-02-17 | 10.70 | $10.70 | 6454 |
| 2026-02-13 | 10.70 | $10.70 | 6500 |
| 2026-02-12 | 10.69 | $10.71 | 14134 |
| 2026-02-11 | 10.69 | $10.69 | 248100 |
| 2026-02-10 | 10.69 | $10.68 | 500 |
| 2026-02-09 | 10.69 | $10.68 | 4826 |
| 2026-02-06 | 10.69 | $10.69 | 50600 |
| 2026-02-05 | 10.69 | $10.69 | 6000 |
| 2026-02-04 | 10.69 | $10.68 | 9 |
| 2026-02-03 | 10.69 | $10.68 | 10 |
| 2026-02-02 | 10.68 | $10.68 | 2 |
| 2026-01-30 | 10.68 | $10.68 | 34209 |
| 2026-01-29 | 10.68 | $10.68 | 56809 |
| 2026-01-28 | 10.68 | $10.66 | 1 |
| 2026-01-27 | 10.68 | $10.66 | 4214 |
| 2026-01-26 | 10.69 | $10.70 | 122 |
| 2026-01-23 | 10.68 | $10.70 | 3 |
| 2026-01-22 | 10.68 | $10.70 | 100421 |
| 2026-01-21 | 10.67 | $10.67 | 225808 |
| 2026-01-20 | 10.67 | $10.67 | 203 |
| 2026-01-16 | 10.67 | $10.68 | 1600 |
| 2026-01-15 | 10.66 | $10.66 | 70 |
| 2026-01-14 | 10.66 | $10.66 | 1647 |
| 2026-01-13 | 10.66 | $10.64 | 1405 |
| 2026-01-12 | 10.66 | $10.68 | 526 |
| 2026-01-09 | 10.66 | $10.67 | 2600 |
| 2026-01-08 | 10.65 | $10.66 | 4 |
| 2026-01-07 | 10.65 | $10.67 | 18400 |
| 2026-01-06 | 10.64 | $10.64 | 464 |
| 2026-01-05 | 10.64 | $10.64 | 223 |
| 2026-01-02 | 10.64 | $10.63 | 3600 |
| 2025-12-31 | 10.64 | $10.63 | 1500 |
| 2025-12-30 | 10.64 | $10.64 | 1400 |
| 2025-12-29 | 10.64 | $10.65 | 1 |
| 2025-12-26 | 10.64 | $10.65 | 5 |
| 2025-12-24 | 10.64 | $10.65 | 5 |
| 2025-12-23 | 10.63 | $10.65 | 309649 |
| 2025-12-22 | 10.63 | $10.63 | 25722 |
| 2025-12-19 | 10.63 | $10.63 | 4145 |
| 2025-12-18 | 10.62 | $10.62 | 61200 |
| 2025-12-17 | 10.62 | $10.64 | 2540 |
| 2025-12-16 | 10.62 | $10.63 | 316945 |
| 2025-12-15 | 10.62 | $10.63 | 500 |
| 2025-12-12 | 10.61 | $10.61 | 17301 |
| 2025-12-11 | 10.61 | $10.62 | 67200 |
| 2025-12-10 | 10.61 | $10.60 | 2 |
| 2025-12-09 | 10.61 | $10.60 | 1100 |
| 2025-12-08 | 10.62 | $10.60 | — |
| 2025-12-05 | 10.62 | $10.60 | 11211 |
| 2025-12-04 | 10.62 | $10.62 | 3 |
| 2025-12-03 | 10.62 | $10.62 | 1108 |
| 2025-12-02 | 10.62 | $10.58 | 4 |
| 2025-12-01 | 10.63 | $10.58 | 23900 |
| 2025-11-28 | 10.63 | $10.57 | 500 |
| 2025-11-26 | 10.65 | $10.61 | 6919 |
| 2025-11-25 | 10.65 | $10.64 | 1000 |
| 2025-11-24 | 10.65 | $10.65 | 1 |
| 2025-11-21 | 10.65 | $10.65 | — |
| 2025-11-20 | 10.64 | $10.65 | 8212 |
| 2025-11-19 | 10.64 | $10.65 | 10008 |
| 2025-11-18 | 10.63 | $10.61 | 7 |
| 2025-11-17 | 10.63 | $10.61 | 1 |
| 2025-11-14 | 10.63 | $10.61 | 3016 |
| 2025-11-13 | 10.63 | $10.61 | 3039 |
| 2025-11-12 | 10.63 | $10.64 | 9 |
| 2025-11-11 | 10.63 | $10.64 | 9 |
| 2025-11-10 | 10.62 | $10.64 | 204 |
| 2025-11-07 | 10.62 | $10.62 | 100066 |
| 2025-11-06 | 10.61 | $10.62 | 5 |
| 2025-11-05 | 10.61 | $10.62 | 40040 |
| 2025-11-04 | 10.60 | $10.62 | 40100 |
| 2025-11-03 | 10.59 | $10.62 | 2300 |
| 2025-10-31 | 10.58 | $10.62 | 42000 |
| 2025-10-30 | 10.57 | $10.60 | 2200 |
| 2025-10-29 | 10.56 | $10.60 | 31330 |
| 2025-10-28 | 10.56 | $10.55 | 110 |
| 2025-10-27 | 10.56 | $10.57 | 300 |
| 2025-10-24 | 10.55 | $10.55 | 200 |
| 2025-10-23 | 10.55 | $10.53 | 4 |
| 2025-10-22 | 10.55 | $10.53 | 6 |
| 2025-10-21 | 10.55 | $10.53 | 4345 |
| 2025-10-20 | 10.56 | $10.56 | 331 |
| 2025-10-17 | 10.55 | $10.56 | 332 |
| 2025-10-16 | 10.55 | $10.56 | 51893 |
| 2025-10-15 | 10.55 | $10.56 | 51893 |
| 2025-10-14 | 10.54 | $10.56 | 51893 |
| 2025-10-13 | 10.54 | $10.56 | 51900 |
| 2025-10-10 | 10.53 | $10.56 | 312 |
| 2025-10-09 | 10.52 | $10.56 | 124504 |
| 2025-10-08 | 10.52 | $10.53 | 28500 |
| 2025-10-07 | 10.51 | $10.51 | — |
| 2025-10-06 | 10.51 | $10.51 | 1 |
| 2025-10-03 | 10.51 | $10.51 | 400 |
| 2025-10-02 | 10.51 | $10.52 | 105 |
| 2025-10-01 | 10.51 | $10.51 | 1 |
| 2025-09-30 | 10.51 | $10.51 | — |
| 2025-09-29 | 10.51 | $10.51 | 322 |
| 2025-09-26 | 10.50 | $10.50 | 81 |
| 2025-09-25 | 10.50 | $10.50 | 1 |
| 2025-09-24 | 10.50 | $10.50 | 6904 |
| 2025-09-23 | 10.51 | $10.51 | 1 |
| 2025-09-22 | 10.50 | $10.51 | 400 |
| 2025-09-19 | 10.50 | $10.50 | 11 |
| 2025-09-18 | 10.50 | $10.50 | 171 |
| 2025-09-17 | 10.50 | $10.50 | 171 |
| 2025-09-16 | 10.50 | $10.50 | 300 |
| 2025-09-15 | 10.50 | $10.50 | 2 |
| 2025-09-12 | 10.50 | $10.50 | — |
| 2025-09-11 | 10.50 | $10.50 | 1 |
| 2025-09-10 | 10.50 | $10.50 | 11 |
| 2025-09-09 | 10.50 | $10.50 | 10 |
| 2025-09-08 | 10.50 | $10.50 | — |
| 2025-09-05 | 10.50 | $10.50 | 600 |
| 2025-09-04 | 10.50 | $10.50 | 106 |
| 2025-09-03 | 10.50 | $10.51 | 65 |
| 2025-09-02 | 10.50 | $10.51 | 13916 |
| 2025-08-29 | 10.50 | $10.50 | 903 |
| 2025-08-28 | 10.50 | $10.50 | 108 |
| 2025-08-27 | 10.50 | $10.51 | 900 |
| 2025-08-26 | 10.49 | $10.49 | 123 |
| 2025-08-25 | 10.50 | $10.50 | — |
| 2025-08-22 | 10.49 | $10.50 | — |
| 2025-08-21 | 10.49 | $10.50 | 2600 |
| 2025-08-20 | 10.49 | $10.49 | 1 |
| 2025-08-19 | 10.49 | $10.49 | 16948 |
| 2025-08-18 | 10.49 | $10.49 | 1202 |
| 2025-08-15 | 10.49 | $10.50 | 5708 |
| 2025-08-14 | 10.49 | $10.49 | 241 |
| 2025-08-13 | 10.48 | $10.48 | 68500 |
| 2025-08-12 | 10.49 | $10.48 | 144507 |
| 2025-08-11 | 10.49 | $10.48 | 571900 |
| 2025-08-08 | 10.49 | $10.50 | 697084 |
| 2025-08-07 | 10.48 | $10.50 | 105 |
| 2025-08-06 | 10.48 | $10.50 | 2029 |
| 2025-08-05 | 10.48 | $10.47 | 145 |
| 2025-08-04 | 10.48 | $10.47 | 103 |
| 2025-08-01 | 10.48 | $10.49 | 3000 |
| 2025-07-31 | 10.48 | $10.47 | 105 |
| 2025-07-30 | 10.48 | $10.47 | 301 |
| 2025-07-29 | 10.48 | $10.47 | 114 |
| 2025-07-28 | 10.49 | $10.46 | 114 |
| 2025-07-25 | 10.49 | $10.50 | 1000 |
| 2025-07-24 | 10.49 | $10.51 | 229 |
| 2025-07-23 | 10.48 | $10.49 | 16100 |
| 2025-07-22 | 10.48 | $10.49 | 2206 |
| 2025-07-21 | 10.48 | $10.49 | 1300 |
| 2025-07-18 | 10.48 | $10.48 | 6900 |
| 2025-07-17 | 10.48 | $10.47 | 225 |
| 2025-07-16 | 10.48 | $10.47 | 1405 |
| 2025-07-15 | 10.48 | $10.47 | 1915 |
| 2025-07-14 | 10.49 | $10.47 | 2400 |
| 2025-07-11 | 10.49 | $10.49 | 8929 |
| 2025-07-10 | 10.49 | $10.46 | 141 |
| 2025-07-09 | 10.49 | $10.48 | 33236 |
| 2025-07-08 | 10.50 | $10.46 | 194430 |
| 2025-07-07 | 10.50 | $10.45 | 126 |
| 2025-07-03 | 10.51 | $10.46 | 902 |
| 2025-07-02 | 10.52 | $10.49 | 5400 |
| 2025-07-01 | 10.53 | $10.46 | 2100 |
| 2025-06-30 | 10.54 | $10.50 | 300 |
| 2025-06-27 | 10.54 | $10.50 | — |
| 2025-06-26 | 10.55 | $10.50 | 1200 |
| 2025-06-25 | 10.55 | $10.49 | 60420 |
| 2025-06-24 | 10.56 | $10.54 | 60 |
| 2025-06-23 | 10.56 | $10.54 | 1 |
| 2025-06-20 | 10.56 | $10.54 | 3148 |
| 2025-06-18 | 10.55 | $10.53 | 71100 |
| 2025-06-17 | 10.55 | $10.53 | 358700 |
| 2025-06-16 | 10.55 | $10.55 | 221981 |
| 2025-06-13 | 10.54 | $10.52 | 478 |
| 2025-06-12 | 10.54 | $10.52 | 8336 |
| 2025-06-11 | 10.54 | $10.52 | 200008 |
| 2025-06-10 | 10.54 | $10.52 | — |
| 2025-06-09 | 10.53 | $10.52 | 105 |
| 2025-06-06 | 10.53 | $10.54 | 22734 |
| 2025-06-05 | 10.52 | $10.53 | 52034 |
| 2025-06-04 | 10.51 | $10.54 | 166508 |
| 2025-06-03 | 10.49 | $10.52 | 8300 |
| 2025-06-02 | 10.48 | $10.51 | 1800 |
| 2025-05-30 | 10.47 | $10.49 | 17 |
| 2025-05-29 | 10.45 | $10.49 | 11537 |
| 2025-05-28 | 10.44 | $10.50 | 1.3M |
| 2025-05-27 | 10.42 | $10.45 | 217200 |
| 2025-05-23 | 10.41 | $10.41 | 11700 |
| 2025-05-22 | 10.40 | $10.42 | 9 |
| 2025-05-21 | 10.40 | $10.42 | 9010 |
| 2025-05-20 | 10.39 | $10.40 | 68000 |
| 2025-05-19 | 10.38 | $10.39 | 1800 |
| 2025-05-16 | 10.37 | $10.38 | 3318 |
| 2025-05-15 | 10.37 | $10.38 | 10538 |
| 2025-05-14 | 10.36 | $10.38 | 3877 |
| 2025-05-13 | 10.35 | $10.36 | 100430 |
| 2025-05-12 | 10.35 | $10.36 | 17900 |
| 2025-05-09 | 10.34 | $10.36 | 37540 |
| 2025-05-08 | 10.33 | $10.35 | 1200 |
| 2025-05-07 | 10.33 | $10.33 | 2206 |
| 2025-05-06 | 10.32 | $10.33 | — |
| 2025-05-05 | 10.32 | $10.33 | 39612 |
| 2025-05-02 | 10.31 | $10.34 | 30394 |
| 2025-05-01 | 10.31 | $10.32 | 244284 |
| 2025-04-30 | 10.30 | $10.30 | 2515 |
| 2025-04-29 | 10.30 | $10.31 | — |
| 2025-04-28 | 10.29 | $10.31 | 152900 |
| 2025-04-25 | 10.29 | $10.30 | 33017 |
| 2025-04-24 | 10.28 | $10.29 | 4843 |
| 2025-04-23 | 10.28 | $10.28 | — |
| 2025-04-22 | 10.28 | $10.28 | 200 |
| 2025-04-21 | 10.28 | $10.27 | — |
| 2025-04-17 | 10.27 | $10.27 | 1621 |
| 2025-04-16 | 10.27 | $10.27 | 30300 |
| 2025-04-15 | 10.27 | $10.27 | 52500 |
| 2025-04-14 | 10.27 | $10.26 | 21600 |
| 2025-04-11 | 10.27 | $10.26 | 16736 |
| 2025-04-10 | 10.27 | $10.26 | — |
| 2025-04-09 | 10.27 | $10.26 | 12507 |
| 2025-04-08 | 10.27 | $10.26 | 4026 |
| 2025-04-07 | 10.27 | $10.27 | 202646 |
| 2025-04-04 | 10.26 | $10.26 | 1.5M |
| 2025-04-03 | 10.26 | $10.26 | 5307 |
| 2025-04-02 | 10.26 | $10.26 | 700 |
| 2025-04-01 | 10.26 | $10.24 | 11214 |
| 2025-03-31 | 10.26 | $10.27 | 101679 |
| 2025-03-28 | 10.25 | $10.24 | 101679 |
| 2025-03-27 | 10.25 | $10.25 | 5520 |
| 2025-03-26 | 10.25 | $10.24 | 1235 |
| 2025-03-25 | 10.25 | $10.24 | 3203 |
| 2025-03-24 | 10.25 | $10.24 | 2977 |
| 2025-03-21 | 10.24 | $10.24 | 22373 |
| 2025-03-20 | 10.24 | $10.24 | 16194 |
| 2025-03-19 | 10.24 | $10.24 | 11784 |
| 2025-03-18 | 10.24 | $10.24 | 18900 |
| 2025-03-17 | 10.23 | $10.24 | 16530 |
| 2025-03-14 | 10.23 | $10.23 | 1201 |
| 2025-03-13 | 10.23 | $10.23 | 32408 |
| 2025-03-12 | 10.22 | $10.22 | 2816 |
| 2025-03-11 | 10.22 | $10.22 | 149900 |
| 2025-03-10 | 10.21 | $10.22 | 4947 |
| 2025-03-07 | 10.21 | $10.22 | 3877 |
| 2025-03-06 | 10.21 | $10.22 | 2628 |
| 2025-03-05 | 10.20 | $10.22 | 9623 |
| 2025-03-04 | 10.19 | $10.18 | 91313 |
| 2025-03-03 | 10.19 | $10.19 | 13400 |
| 2025-02-28 | 10.19 | $10.19 | 13400 |
| 2025-02-27 | 10.19 | $10.19 | 6815 |
| 2025-02-26 | 10.19 | $10.20 | 5523 |
| 2025-02-25 | 10.18 | $10.19 | 1200 |
| 2025-02-24 | 10.18 | $10.19 | 12900 |
| 2025-02-21 | 10.17 | $10.18 | 343522 |
| 2025-02-20 | 10.17 | $10.18 | 19446 |
| 2025-02-19 | 10.16 | $10.17 | 114618 |
| 2025-02-18 | 10.16 | $10.14 | 600 |
| 2025-02-14 | 10.16 | $10.16 | 100700 |
| 2025-02-13 | 10.16 | $10.16 | 50500 |
| 2025-02-12 | 10.15 | $10.16 | 71216 |
| 2025-02-11 | 10.15 | $10.15 | 68888 |
| 2025-02-10 | 10.15 | $10.15 | 2600 |
| 2025-02-07 | 10.15 | $10.15 | 605 |
| 2025-02-06 | 10.14 | $10.15 | 508 |
| 2025-02-05 | 10.14 | $10.15 | 2597 |
| 2025-02-04 | 10.14 | $10.15 | 810 |
| 2025-02-03 | 10.13 | $10.15 | 20141 |
| 2025-01-31 | 10.13 | $10.13 | 1111 |
| 2025-01-30 | 10.13 | $10.12 | 7437 |
| 2025-01-29 | 10.13 | $10.12 | 5433 |
| 2025-01-28 | 10.13 | $10.12 | 11442 |
| 2025-01-27 | 10.13 | $10.12 | — |
| 2025-01-24 | 10.12 | $10.12 | 4500 |
| 2025-01-23 | 10.12 | $10.12 | 626 |
| 2025-01-22 | 10.12 | $10.12 | 5989 |
| 2025-01-21 | 10.12 | $10.11 | 2815 |
| 2025-01-17 | 10.12 | $10.12 | — |
| 2025-01-16 | 10.12 | $10.12 | 68032 |
| 2025-01-15 | 10.12 | $10.11 | 10676 |
| 2025-01-14 | 10.12 | $10.13 | 4517 |
| 2025-01-13 | 10.11 | $10.12 | 10100 |
| 2025-01-10 | 10.11 | $10.12 | 12801 |
| 2025-01-08 | 10.11 | $10.11 | 1826 |
| 2025-01-07 | 10.11 | $10.11 | 11015 |
| 2025-01-06 | 10.10 | $10.09 | 9841 |
| 2025-01-03 | 10.10 | $10.10 | 40824 |
| 2025-01-02 | 10.10 | $10.10 | 43200 |
| 2024-12-31 | 10.10 | $10.10 | — |
| 2024-12-30 | 10.10 | $10.10 | — |
| 2024-12-27 | 10.10 | $10.10 | 400 |
| 2024-12-26 | 10.09 | $10.09 | — |
| 2024-12-24 | 10.09 | $10.09 | 935 |
| 2024-12-23 | 10.09 | $10.09 | 57900 |
| 2024-12-20 | 10.09 | $10.09 | 29690 |
| 2024-12-19 | 10.09 | $10.10 | 369100 |
| 2024-12-18 | 10.08 | $10.09 | 322356 |
| 2024-12-17 | 10.08 | $10.08 | 199700 |
| 2024-12-16 | 10.08 | $10.07 | 65100 |
| 2024-12-13 | 10.08 | $10.07 | 65715 |
| 2024-12-12 | 10.08 | $10.07 | 22500 |
| 2024-12-11 | 10.08 | $10.10 | 7815 |
| 2024-12-10 | 10.07 | $10.08 | 7300 |
| 2024-12-09 | 10.07 | $10.08 | 17000 |
| 2024-12-06 | 10.06 | $10.08 | 15656 |
| 2024-12-05 | 10.06 | $10.06 | 1147 |
| 2024-12-04 | 10.05 | $10.06 | — |
| 2024-12-03 | 10.05 | $10.06 | 2702 |
| 2024-12-02 | 10.05 | $10.06 | 9049 |
| 2024-11-29 | 10.05 | $10.05 | 2127 |
| 2024-11-27 | 10.04 | $10.06 | 22045 |
| 2024-11-26 | 10.04 | $10.04 | 11705 |
| 2024-11-25 | 10.04 | $10.05 | 36804 |
| 2024-11-22 | 10.03 | $10.04 | 9334 |
| 2024-11-21 | 10.03 | $10.03 | 8300 |
| 2024-11-20 | 10.03 | $10.03 | 138248 |
| 2024-11-19 | 10.03 | $10.02 | 49029 |
| 2024-11-18 | 10.03 | $10.02 | 2207 |
| 2024-11-15 | 10.03 | $10.04 | 305 |
| 2024-11-14 | 10.03 | $10.05 | 4600 |
| 2024-11-13 | 10.03 | $10.03 | 729 |
| 2024-11-12 | 10.03 | $10.02 | 2183 |
| 2024-11-11 | 10.03 | $10.03 | 200 |
| 2024-11-08 | 10.03 | $10.03 | 4900 |
| 2024-11-07 | 10.03 | $10.03 | 911 |
| 2024-11-06 | 10.02 | $10.03 | 11400 |
| 2024-11-05 | 10.02 | $10.02 | — |
| 2024-11-04 | 10.02 | $10.02 | — |
| 2024-11-01 | 10.02 | $10.02 | 7925 |
| 2024-10-31 | 10.02 | $10.02 | 1330 |
| 2024-10-30 | 10.02 | $10.02 | 5413 |
| 2024-10-29 | 10.02 | $10.04 | 13100 |
| 2024-10-28 | 10.02 | $10.02 | — |
| 2024-10-25 | 10.02 | $10.02 | — |
| 2024-10-24 | 10.02 | $10.03 | 1705 |
| 2024-10-23 | 10.01 | $10.01 | 1200 |
| 2024-10-22 | 10.01 | $10.01 | 4100 |
| 2024-10-21 | 10.01 | $10.01 | 257116 |
| 2024-10-18 | 10.01 | $10.01 | 7422 |
| 2024-10-17 | 10.01 | $10.01 | 3002 |
| 2024-10-16 | 10.01 | $10.01 | 2025 |
| 2024-10-15 | 10.02 | $10.01 | 38734 |
| 2024-10-14 | 10.02 | $10.01 | — |
| 2024-10-11 | 10.02 | $10.01 | 529 |
| 2024-10-10 | 10.02 | $10.02 | 255100 |
| 2024-10-09 | 10.02 | $10.02 | 230700 |
| 2024-10-08 | 10.01 | $10.02 | 11421 |
| 2024-10-07 | 10.01 | $10.01 | 300 |
| 2024-10-04 | 10.01 | $10.01 | 528200 |
| 2024-10-03 | 10.01 | $10.02 | 2105 |
| 2024-10-02 | 10.01 | $10.01 | 11826 |
| 2024-10-01 | 10.01 | $10.02 | 4325 |
| 2024-09-30 | 10.01 | $10.00 | 1700 |
| 2024-09-27 | 10.01 | $10.01 | 7600 |
| 2024-09-26 | 10.01 | $10.01 | 29200 |
| 2024-09-25 | 10.00 | $10.01 | 105500 |
| 2024-09-24 | 10.00 | $10.01 | 10120 |
| 2024-09-23 | 10.00 | $9.99 | 7000 |
| 2024-09-20 | 10.00 | $9.99 | 9211 |
| 2024-09-19 | 10.01 | $10.01 | 8938 |
| 2024-09-18 | 10.00 | $10.00 | 10700 |
| 2024-09-17 | 10.00 | $9.99 | 9300 |
| 2024-09-16 | 10.01 | $9.99 | 32500 |
| 2024-09-13 | 10.01 | $10.01 | 158000 |
| 2024-09-12 | 10.01 | $10.01 | 15040 |
| 2024-09-11 | 10.01 | $10.01 | 38529 |
| 2024-09-10 | 10.01 | $10.01 | 30200 |
| 2024-09-09 | 10.01 | $10.01 | 47400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.79
2026-07-17
Close Price
$10.79
Vol: 2000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.00
Average
10.45
Maximum
10.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.79 | $10.79 | 2000 |
| 2026-07-16 | 10.79 | $10.81 | 3300 |
| 2026-07-15 | 10.79 | $10.81 | 235 |
| 2026-07-14 | 10.79 | $10.80 | 4600 |
| 2026-07-13 | 10.78 | $10.81 | 9840 |
| 2026-07-10 | 10.78 | $10.80 | 5713 |
| 2026-07-09 | 10.78 | $10.80 | 20100 |
| 2026-07-08 | 10.78 | $10.78 | 1518 |
| 2026-07-07 | 10.78 | $10.80 | 13435 |
| 2026-07-06 | 10.78 | $10.79 | 34430 |
| 2026-07-02 | 10.78 | $10.81 | 7800 |
| 2026-07-01 | 10.78 | $10.78 | 164819 |
| 2026-06-30 | 10.78 | $10.77 | 324 |
| 2026-06-29 | 10.79 | $10.78 | 5800 |
| 2026-06-26 | 10.80 | $10.78 | 1134 |
| 2026-06-25 | 10.81 | $10.78 | 119500 |
| 2026-06-24 | 10.83 | $10.79 | 31538 |
| 2026-06-23 | 10.85 | $10.79 | 203213 |
| 2026-06-22 | 10.86 | $10.80 | 3.7M |
| 2026-06-18 | 10.88 | $10.88 | 1207 |
| 2026-06-17 | 10.88 | $10.85 | 728500 |
| 2026-06-16 | 10.89 | $10.86 | 917300 |
| 2026-06-15 | 10.89 | $10.90 | 460124 |
| 2026-06-12 | 10.89 | $10.88 | 824540 |
| 2026-06-11 | 10.89 | $10.86 | 48100 |
| 2026-06-10 | 10.89 | $10.88 | 4.8M |
| 2026-06-09 | 10.89 | $10.88 | 1.2M |
| 2026-06-08 | 10.88 | $10.88 | 966147 |
| 2026-06-05 | 10.88 | $10.89 | 59148 |
| 2026-06-04 | 10.87 | $10.91 | 903923 |
| 2026-06-03 | 10.85 | $10.90 | 3.8M |
| 2026-06-02 | 10.83 | $10.84 | 12 |
| 2026-06-01 | 10.82 | $10.84 | 1331 |
| 2026-05-29 | 10.82 | $10.83 | 1.2M |
| 2026-05-28 | 10.81 | $10.81 | 109 |
| 2026-05-27 | 10.81 | $10.81 | — |
| 2026-05-26 | 10.81 | $10.81 | 500 |
| 2026-05-22 | 10.81 | $10.81 | 21 |
| 2026-05-21 | 10.81 | $10.81 | 300 |
| 2026-05-20 | 10.81 | $10.81 | 1100 |
| 2026-05-19 | 10.81 | $10.81 | 120 |
| 2026-05-18 | 10.81 | $10.81 | 112 |
| 2026-05-15 | 10.80 | $10.80 | 110 |
| 2026-05-14 | 10.81 | $10.81 | 201127 |
| 2026-05-13 | 10.80 | $10.80 | 200 |
| 2026-05-12 | 10.80 | $10.80 | 132 |
| 2026-05-11 | 10.80 | $10.79 | 3400 |
| 2026-05-08 | 10.81 | $10.81 | 4039 |
| 2026-05-07 | 10.81 | $10.80 | 4347 |
| 2026-05-06 | 10.81 | $10.80 | 319 |
| 2026-05-05 | 10.81 | $10.81 | 2500 |
| 2026-05-04 | 10.80 | $10.81 | 51127 |
| 2026-05-01 | 10.80 | $10.80 | 400 |
| 2026-04-30 | 10.80 | $10.78 | 322 |
| 2026-04-29 | 10.80 | $10.79 | 57375 |
| 2026-04-28 | 10.80 | $10.78 | 52546 |
| 2026-04-27 | 10.81 | $10.80 | 400 |
| 2026-04-24 | 10.81 | $10.82 | 1224 |
| 2026-04-23 | 10.80 | $10.80 | 76323 |
| 2026-04-22 | 10.80 | $10.79 | 2001 |
| 2026-04-21 | 10.80 | $10.82 | 8522 |
| 2026-04-20 | 10.79 | $10.79 | 427 |
| 2026-04-17 | 10.78 | $10.80 | 305 |
| 2026-04-16 | 10.78 | $10.77 | 111 |
| 2026-04-15 | 10.78 | $10.80 | 303 |
| 2026-04-14 | 10.77 | $10.77 | 807 |
| 2026-04-13 | 10.76 | $10.76 | 107 |
| 2026-04-10 | 10.76 | $10.76 | 1 |
| 2026-04-09 | 10.76 | $10.76 | 50518 |
| 2026-04-08 | 10.76 | $10.76 | 50518 |
| 2026-04-07 | 10.76 | $10.74 | 4461 |
| 2026-04-06 | 10.76 | $10.75 | 104 |
| 2026-04-02 | 10.77 | $10.79 | 1700 |
| 2026-04-01 | 10.76 | $10.76 | 7100 |
| 2026-03-31 | 10.75 | $10.76 | 67012 |
| 2026-03-30 | 10.75 | $10.74 | 26 |
| 2026-03-27 | 10.75 | $10.74 | 50038 |
| 2026-03-26 | 10.75 | $10.75 | 7 |
| 2026-03-25 | 10.75 | $10.75 | 24019 |
| 2026-03-24 | 10.75 | $10.75 | 39 |
| 2026-03-23 | 10.74 | $10.75 | 2213 |
| 2026-03-20 | 10.74 | $10.74 | 3 |
| 2026-03-19 | 10.74 | $10.74 | 9711 |
| 2026-03-18 | 10.74 | $10.74 | 12016 |
| 2026-03-17 | 10.73 | $10.73 | 3600 |
| 2026-03-16 | 10.73 | $10.73 | 54725 |
| 2026-03-13 | 10.73 | $10.73 | 20 |
| 2026-03-12 | 10.73 | $10.73 | 79 |
| 2026-03-11 | 10.73 | $10.73 | 10 |
| 2026-03-10 | 10.72 | $10.73 | 89232 |
| 2026-03-09 | 10.72 | $10.71 | 348 |
| 2026-03-06 | 10.72 | $10.72 | 2 |
| 2026-03-05 | 10.72 | $10.72 | 4 |
| 2026-03-04 | 10.71 | $10.72 | 17 |
| 2026-03-03 | 10.71 | $10.72 | 2323 |
| 2026-03-02 | 10.71 | $10.71 | 500 |
| 2026-02-27 | 10.70 | $10.70 | 6562 |
| 2026-02-26 | 10.70 | $10.70 | 12 |
| 2026-02-25 | 10.70 | $10.70 | 6562 |
| 2026-02-24 | 10.70 | $10.70 | 6562 |
| 2026-02-23 | 10.70 | $10.70 | 6900 |
| 2026-02-20 | 10.70 | $10.70 | 163 |
| 2026-02-19 | 10.70 | $10.70 | 163 |
| 2026-02-18 | 10.70 | $10.70 | 163 |
| 2026-02-17 | 10.70 | $10.70 | 6454 |
| 2026-02-13 | 10.70 | $10.70 | 6500 |
| 2026-02-12 | 10.69 | $10.71 | 14134 |
| 2026-02-11 | 10.69 | $10.69 | 248100 |
| 2026-02-10 | 10.69 | $10.68 | 500 |
| 2026-02-09 | 10.69 | $10.68 | 4826 |
| 2026-02-06 | 10.69 | $10.69 | 50600 |
| 2026-02-05 | 10.69 | $10.69 | 6000 |
| 2026-02-04 | 10.68 | $10.68 | 9 |
| 2026-02-03 | 10.68 | $10.68 | 10 |
| 2026-02-02 | 10.68 | $10.68 | 2 |
| 2026-01-30 | 10.68 | $10.68 | 34209 |
| 2026-01-29 | 10.68 | $10.68 | 56809 |
| 2026-01-28 | 10.68 | $10.66 | 1 |
| 2026-01-27 | 10.69 | $10.66 | 4214 |
| 2026-01-26 | 10.69 | $10.70 | 122 |
| 2026-01-23 | 10.69 | $10.70 | 3 |
| 2026-01-22 | 10.68 | $10.70 | 100421 |
| 2026-01-21 | 10.67 | $10.67 | 225808 |
| 2026-01-20 | 10.67 | $10.67 | 203 |
| 2026-01-16 | 10.67 | $10.68 | 1600 |
| 2026-01-15 | 10.66 | $10.66 | 70 |
| 2026-01-14 | 10.66 | $10.66 | 1647 |
| 2026-01-13 | 10.66 | $10.64 | 1405 |
| 2026-01-12 | 10.67 | $10.68 | 526 |
| 2026-01-09 | 10.66 | $10.67 | 2600 |
| 2026-01-08 | 10.65 | $10.66 | 4 |
| 2026-01-07 | 10.65 | $10.67 | 18400 |
| 2026-01-06 | 10.64 | $10.64 | 464 |
| 2026-01-05 | 10.64 | $10.64 | 223 |
| 2026-01-02 | 10.64 | $10.63 | 3600 |
| 2025-12-31 | 10.64 | $10.63 | 1500 |
| 2025-12-30 | 10.65 | $10.64 | 1400 |
| 2025-12-29 | 10.65 | $10.65 | 1 |
| 2025-12-26 | 10.64 | $10.65 | 5 |
| 2025-12-24 | 10.64 | $10.65 | 5 |
| 2025-12-23 | 10.63 | $10.65 | 309649 |
| 2025-12-22 | 10.62 | $10.63 | 25722 |
| 2025-12-19 | 10.62 | $10.63 | 4145 |
| 2025-12-18 | 10.62 | $10.62 | 61200 |
| 2025-12-17 | 10.62 | $10.64 | 2540 |
| 2025-12-16 | 10.61 | $10.63 | 316945 |
| 2025-12-15 | 10.61 | $10.63 | 500 |
| 2025-12-12 | 10.60 | $10.61 | 17301 |
| 2025-12-11 | 10.60 | $10.62 | 67200 |
| 2025-12-10 | 10.60 | $10.60 | 2 |
| 2025-12-09 | 10.60 | $10.60 | 1100 |
| 2025-12-08 | 10.60 | $10.60 | — |
| 2025-12-05 | 10.61 | $10.60 | 11211 |
| 2025-12-04 | 10.61 | $10.62 | 3 |
| 2025-12-03 | 10.61 | $10.62 | 1108 |
| 2025-12-02 | 10.60 | $10.58 | 4 |
| 2025-12-01 | 10.61 | $10.58 | 23900 |
| 2025-11-28 | 10.63 | $10.57 | 500 |
| 2025-11-26 | 10.64 | $10.61 | 6919 |
| 2025-11-25 | 10.65 | $10.64 | 1000 |
| 2025-11-24 | 10.65 | $10.65 | 1 |
| 2025-11-21 | 10.65 | $10.65 | — |
| 2025-11-20 | 10.64 | $10.65 | 8212 |
| 2025-11-19 | 10.64 | $10.65 | 10008 |
| 2025-11-18 | 10.63 | $10.61 | 7 |
| 2025-11-17 | 10.63 | $10.61 | 1 |
| 2025-11-14 | 10.64 | $10.61 | 3016 |
| 2025-11-13 | 10.64 | $10.61 | 3039 |
| 2025-11-12 | 10.65 | $10.64 | 9 |
| 2025-11-11 | 10.64 | $10.64 | 9 |
| 2025-11-10 | 10.63 | $10.64 | 204 |
| 2025-11-07 | 10.63 | $10.62 | 100066 |
| 2025-11-06 | 10.62 | $10.62 | 5 |
| 2025-11-05 | 10.62 | $10.62 | 40040 |
| 2025-11-04 | 10.61 | $10.62 | 40100 |
| 2025-11-03 | 10.60 | $10.62 | 2300 |
| 2025-10-31 | 10.59 | $10.62 | 42000 |
| 2025-10-30 | 10.58 | $10.60 | 2200 |
| 2025-10-29 | 10.57 | $10.60 | 31330 |
| 2025-10-28 | 10.56 | $10.55 | 110 |
| 2025-10-27 | 10.56 | $10.57 | 300 |
| 2025-10-24 | 10.55 | $10.55 | 200 |
| 2025-10-23 | 10.55 | $10.53 | 4 |
| 2025-10-22 | 10.55 | $10.53 | 6 |
| 2025-10-21 | 10.56 | $10.53 | 4345 |
| 2025-10-20 | 10.57 | $10.56 | 331 |
| 2025-10-17 | 10.56 | $10.56 | 332 |
| 2025-10-16 | 10.56 | $10.56 | 51893 |
| 2025-10-15 | 10.56 | $10.56 | 51893 |
| 2025-10-14 | 10.55 | $10.56 | 51893 |
| 2025-10-13 | 10.55 | $10.56 | 51900 |
| 2025-10-10 | 10.54 | $10.56 | 312 |
| 2025-10-09 | 10.53 | $10.56 | 124504 |
| 2025-10-08 | 10.52 | $10.53 | 28500 |
| 2025-10-07 | 10.51 | $10.51 | — |
| 2025-10-06 | 10.51 | $10.51 | 1 |
| 2025-10-03 | 10.51 | $10.51 | 400 |
| 2025-10-02 | 10.51 | $10.52 | 105 |
| 2025-10-01 | 10.51 | $10.51 | 1 |
| 2025-09-30 | 10.51 | $10.51 | — |
| 2025-09-29 | 10.50 | $10.51 | 322 |
| 2025-09-26 | 10.50 | $10.50 | 81 |
| 2025-09-25 | 10.50 | $10.50 | 1 |
| 2025-09-24 | 10.50 | $10.50 | 6904 |
| 2025-09-23 | 10.51 | $10.51 | 1 |
| 2025-09-22 | 10.50 | $10.51 | 400 |
| 2025-09-19 | 10.50 | $10.50 | 11 |
| 2025-09-18 | 10.50 | $10.50 | 171 |
| 2025-09-17 | 10.50 | $10.50 | 171 |
| 2025-09-16 | 10.50 | $10.50 | 300 |
| 2025-09-15 | 10.50 | $10.50 | 2 |
| 2025-09-12 | 10.50 | $10.50 | — |
| 2025-09-11 | 10.50 | $10.50 | 1 |
| 2025-09-10 | 10.50 | $10.50 | 11 |
| 2025-09-09 | 10.50 | $10.50 | 10 |
| 2025-09-08 | 10.50 | $10.50 | — |
| 2025-09-05 | 10.51 | $10.50 | 600 |
| 2025-09-04 | 10.51 | $10.50 | 106 |
| 2025-09-03 | 10.51 | $10.51 | 65 |
| 2025-09-02 | 10.50 | $10.51 | 13916 |
| 2025-08-29 | 10.50 | $10.50 | 903 |
| 2025-08-28 | 10.50 | $10.50 | 108 |
| 2025-08-27 | 10.50 | $10.51 | 900 |
| 2025-08-26 | 10.50 | $10.49 | 123 |
| 2025-08-25 | 10.50 | $10.50 | — |
| 2025-08-22 | 10.49 | $10.50 | — |
| 2025-08-21 | 10.49 | $10.50 | 2600 |
| 2025-08-20 | 10.49 | $10.49 | 1 |
| 2025-08-19 | 10.49 | $10.49 | 16948 |
| 2025-08-18 | 10.49 | $10.49 | 1202 |
| 2025-08-15 | 10.49 | $10.50 | 5708 |
| 2025-08-14 | 10.48 | $10.49 | 241 |
| 2025-08-13 | 10.48 | $10.48 | 68500 |
| 2025-08-12 | 10.48 | $10.48 | 144507 |
| 2025-08-11 | 10.48 | $10.48 | 571900 |
| 2025-08-08 | 10.49 | $10.50 | 697084 |
| 2025-08-07 | 10.48 | $10.50 | 105 |
| 2025-08-06 | 10.48 | $10.50 | 2029 |
| 2025-08-05 | 10.47 | $10.47 | 145 |
| 2025-08-04 | 10.47 | $10.47 | 103 |
| 2025-08-01 | 10.47 | $10.49 | 3000 |
| 2025-07-31 | 10.47 | $10.47 | 105 |
| 2025-07-30 | 10.47 | $10.47 | 301 |
| 2025-07-29 | 10.47 | $10.47 | 114 |
| 2025-07-28 | 10.48 | $10.46 | 114 |
| 2025-07-25 | 10.48 | $10.50 | 1000 |
| 2025-07-24 | 10.48 | $10.51 | 229 |
| 2025-07-23 | 10.47 | $10.49 | 16100 |
| 2025-07-22 | 10.47 | $10.49 | 2206 |
| 2025-07-21 | 10.46 | $10.49 | 1300 |
| 2025-07-18 | 10.46 | $10.48 | 6900 |
| 2025-07-17 | 10.46 | $10.47 | 225 |
| 2025-07-16 | 10.46 | $10.47 | 1405 |
| 2025-07-15 | 10.46 | $10.47 | 1915 |
| 2025-07-14 | 10.46 | $10.47 | 2400 |
| 2025-07-11 | 10.46 | $10.49 | 8929 |
| 2025-07-10 | 10.46 | $10.46 | 141 |
| 2025-07-09 | 10.47 | $10.48 | 33236 |
| 2025-07-08 | 10.47 | $10.46 | 194430 |
| 2025-07-07 | 10.47 | $10.45 | 126 |
| 2025-07-03 | 10.49 | $10.46 | 902 |
| 2025-07-02 | 10.50 | $10.49 | 5400 |
| 2025-07-01 | 10.50 | $10.46 | 2100 |
| 2025-06-30 | 10.52 | $10.50 | 300 |
| 2025-06-27 | 10.53 | $10.50 | — |
| 2025-06-26 | 10.53 | $10.50 | 1200 |
| 2025-06-25 | 10.54 | $10.49 | 60420 |
| 2025-06-24 | 10.55 | $10.54 | 60 |
| 2025-06-23 | 10.55 | $10.54 | 1 |
| 2025-06-20 | 10.55 | $10.54 | 3148 |
| 2025-06-18 | 10.55 | $10.53 | 71100 |
| 2025-06-17 | 10.55 | $10.53 | 358700 |
| 2025-06-16 | 10.55 | $10.55 | 221981 |
| 2025-06-13 | 10.55 | $10.52 | 478 |
| 2025-06-12 | 10.55 | $10.52 | 8336 |
| 2025-06-11 | 10.55 | $10.52 | 200008 |
| 2025-06-10 | 10.55 | $10.52 | — |
| 2025-06-09 | 10.55 | $10.52 | 105 |
| 2025-06-06 | 10.55 | $10.54 | 22734 |
| 2025-06-05 | 10.54 | $10.53 | 52034 |
| 2025-06-04 | 10.53 | $10.54 | 166508 |
| 2025-06-03 | 10.51 | $10.52 | 8300 |
| 2025-06-02 | 10.50 | $10.51 | 1800 |
| 2025-05-30 | 10.48 | $10.49 | 17 |
| 2025-05-29 | 10.47 | $10.49 | 11537 |
| 2025-05-28 | 10.46 | $10.50 | 1.3M |
| 2025-05-27 | 10.43 | $10.45 | 217200 |
| 2025-05-23 | 10.42 | $10.41 | 11700 |
| 2025-05-22 | 10.42 | $10.42 | 9 |
| 2025-05-21 | 10.41 | $10.42 | 9010 |
| 2025-05-20 | 10.40 | $10.40 | 68000 |
| 2025-05-19 | 10.39 | $10.39 | 1800 |
| 2025-05-16 | 10.38 | $10.38 | 3318 |
| 2025-05-15 | 10.38 | $10.38 | 10538 |
| 2025-05-14 | 10.37 | $10.38 | 3877 |
| 2025-05-13 | 10.36 | $10.36 | 100430 |
| 2025-05-12 | 10.36 | $10.36 | 17900 |
| 2025-05-09 | 10.35 | $10.36 | 37540 |
| 2025-05-08 | 10.34 | $10.35 | 1200 |
| 2025-05-07 | 10.33 | $10.33 | 2206 |
| 2025-05-06 | 10.33 | $10.33 | — |
| 2025-05-05 | 10.33 | $10.33 | 39612 |
| 2025-05-02 | 10.32 | $10.34 | 30394 |
| 2025-05-01 | 10.31 | $10.32 | 244284 |
| 2025-04-30 | 10.30 | $10.30 | 2515 |
| 2025-04-29 | 10.30 | $10.31 | — |
| 2025-04-28 | 10.29 | $10.31 | 152900 |
| 2025-04-25 | 10.29 | $10.30 | 33017 |
| 2025-04-24 | 10.28 | $10.29 | 4843 |
| 2025-04-23 | 10.28 | $10.28 | — |
| 2025-04-22 | 10.27 | $10.28 | 200 |
| 2025-04-21 | 10.27 | $10.27 | — |
| 2025-04-17 | 10.27 | $10.27 | 1621 |
| 2025-04-16 | 10.27 | $10.27 | 30300 |
| 2025-04-15 | 10.27 | $10.27 | 52500 |
| 2025-04-14 | 10.27 | $10.26 | 21600 |
| 2025-04-11 | 10.27 | $10.26 | 16736 |
| 2025-04-10 | 10.27 | $10.26 | — |
| 2025-04-09 | 10.27 | $10.26 | 12507 |
| 2025-04-08 | 10.27 | $10.26 | 4026 |
| 2025-04-07 | 10.27 | $10.27 | 202646 |
| 2025-04-04 | 10.26 | $10.26 | 1.5M |
| 2025-04-03 | 10.26 | $10.26 | 5307 |
| 2025-04-02 | 10.26 | $10.26 | 700 |
| 2025-04-01 | 10.25 | $10.24 | 11214 |
| 2025-03-31 | 10.26 | $10.27 | 101679 |
| 2025-03-28 | 10.25 | $10.24 | 101679 |
| 2025-03-27 | 10.25 | $10.25 | 5520 |
| 2025-03-26 | 10.25 | $10.24 | 1235 |
| 2025-03-25 | 10.25 | $10.24 | 3203 |
| 2025-03-24 | 10.25 | $10.24 | 2977 |
| 2025-03-21 | 10.25 | $10.24 | 22373 |
| 2025-03-20 | 10.25 | $10.24 | 16194 |
| 2025-03-19 | 10.24 | $10.24 | 11784 |
| 2025-03-18 | 10.24 | $10.24 | 18900 |
| 2025-03-17 | 10.24 | $10.24 | 16530 |
| 2025-03-14 | 10.23 | $10.23 | 1201 |
| 2025-03-13 | 10.23 | $10.23 | 32408 |
| 2025-03-12 | 10.23 | $10.22 | 2816 |
| 2025-03-11 | 10.22 | $10.22 | 149900 |
| 2025-03-10 | 10.22 | $10.22 | 4947 |
| 2025-03-07 | 10.22 | $10.22 | 3877 |
| 2025-03-06 | 10.21 | $10.22 | 2628 |
| 2025-03-05 | 10.20 | $10.22 | 9623 |
| 2025-03-04 | 10.20 | $10.18 | 91313 |
| 2025-03-03 | 10.20 | $10.19 | 13400 |
| 2025-02-28 | 10.20 | $10.19 | 13400 |
| 2025-02-27 | 10.19 | $10.19 | 6815 |
| 2025-02-26 | 10.19 | $10.20 | 5523 |
| 2025-02-25 | 10.18 | $10.19 | 1200 |
| 2025-02-24 | 10.18 | $10.19 | 12900 |
| 2025-02-21 | 10.17 | $10.18 | 343522 |
| 2025-02-20 | 10.17 | $10.18 | 19446 |
| 2025-02-19 | 10.16 | $10.17 | 114618 |
| 2025-02-18 | 10.16 | $10.14 | 600 |
| 2025-02-14 | 10.16 | $10.16 | 100700 |
| 2025-02-13 | 10.16 | $10.16 | 50500 |
| 2025-02-12 | 10.16 | $10.16 | 71216 |
| 2025-02-11 | 10.15 | $10.15 | 68888 |
| 2025-02-10 | 10.15 | $10.15 | 2600 |
| 2025-02-07 | 10.15 | $10.15 | 605 |
| 2025-02-06 | 10.15 | $10.15 | 508 |
| 2025-02-05 | 10.14 | $10.15 | 2597 |
| 2025-02-04 | 10.14 | $10.15 | 810 |
| 2025-02-03 | 10.13 | $10.15 | 20141 |
| 2025-01-31 | 10.13 | $10.13 | 1111 |
| 2025-01-30 | 10.12 | $10.12 | 7437 |
| 2025-01-29 | 10.12 | $10.12 | 5433 |
| 2025-01-28 | 10.12 | $10.12 | 11442 |
| 2025-01-27 | 10.12 | $10.12 | — |
| 2025-01-24 | 10.12 | $10.12 | 4500 |
| 2025-01-23 | 10.12 | $10.12 | 626 |
| 2025-01-22 | 10.12 | $10.12 | 5989 |
| 2025-01-21 | 10.12 | $10.11 | 2815 |
| 2025-01-17 | 10.12 | $10.12 | — |
| 2025-01-16 | 10.12 | $10.12 | 68032 |
| 2025-01-15 | 10.12 | $10.11 | 10676 |
| 2025-01-14 | 10.12 | $10.13 | 4517 |
| 2025-01-13 | 10.12 | $10.12 | 10100 |
| 2025-01-10 | 10.11 | $10.12 | 12801 |
| 2025-01-08 | 10.11 | $10.11 | 1826 |
| 2025-01-07 | 10.11 | $10.11 | 11015 |
| 2025-01-06 | 10.10 | $10.09 | 9841 |
| 2025-01-03 | 10.10 | $10.10 | 40824 |
| 2025-01-02 | 10.10 | $10.10 | 43200 |
| 2024-12-31 | 10.10 | $10.10 | — |
| 2024-12-30 | 10.10 | $10.10 | — |
| 2024-12-27 | 10.10 | $10.10 | 400 |
| 2024-12-26 | 10.10 | $10.09 | — |
| 2024-12-24 | 10.10 | $10.09 | 935 |
| 2024-12-23 | 10.10 | $10.09 | 57900 |
| 2024-12-20 | 10.09 | $10.09 | 29690 |
| 2024-12-19 | 10.09 | $10.10 | 369100 |
| 2024-12-18 | 10.09 | $10.09 | 322356 |
| 2024-12-17 | 10.08 | $10.08 | 199700 |
| 2024-12-16 | 10.08 | $10.07 | 65100 |
| 2024-12-13 | 10.08 | $10.07 | 65715 |
| 2024-12-12 | 10.08 | $10.07 | 22500 |
| 2024-12-11 | 10.09 | $10.10 | 7815 |
| 2024-12-10 | 10.08 | $10.08 | 7300 |
| 2024-12-09 | 10.07 | $10.08 | 17000 |
| 2024-12-06 | 10.07 | $10.08 | 15656 |
| 2024-12-05 | 10.06 | $10.06 | 1147 |
| 2024-12-04 | 10.06 | $10.06 | — |
| 2024-12-03 | 10.06 | $10.06 | 2702 |
| 2024-12-02 | 10.05 | $10.06 | 9049 |
| 2024-11-29 | 10.05 | $10.05 | 2127 |
| 2024-11-27 | 10.05 | $10.06 | 22045 |
| 2024-11-26 | 10.04 | $10.04 | 11705 |
| 2024-11-25 | 10.04 | $10.05 | 36804 |
| 2024-11-22 | 10.03 | $10.04 | 9334 |
| 2024-11-21 | 10.03 | $10.03 | 8300 |
| 2024-11-20 | 10.03 | $10.03 | 138248 |
| 2024-11-19 | 10.03 | $10.02 | 49029 |
| 2024-11-18 | 10.03 | $10.02 | 2207 |
| 2024-11-15 | 10.04 | $10.04 | 305 |
| 2024-11-14 | 10.03 | $10.05 | 4600 |
| 2024-11-13 | 10.03 | $10.03 | 729 |
| 2024-11-12 | 10.03 | $10.02 | 2183 |
| 2024-11-11 | 10.03 | $10.03 | 200 |
| 2024-11-08 | 10.03 | $10.03 | 4900 |
| 2024-11-07 | 10.03 | $10.03 | 911 |
| 2024-11-06 | 10.03 | $10.03 | 11400 |
| 2024-11-05 | 10.02 | $10.02 | — |
| 2024-11-04 | 10.02 | $10.02 | — |
| 2024-11-01 | 10.02 | $10.02 | 7925 |
| 2024-10-31 | 10.02 | $10.02 | 1330 |
| 2024-10-30 | 10.02 | $10.02 | 5413 |
| 2024-10-29 | 10.02 | $10.04 | 13100 |
| 2024-10-28 | 10.02 | $10.02 | — |
| 2024-10-25 | 10.02 | $10.02 | — |
| 2024-10-24 | 10.02 | $10.03 | 1705 |
| 2024-10-23 | 10.01 | $10.01 | 1200 |
| 2024-10-22 | 10.01 | $10.01 | 4100 |
| 2024-10-21 | 10.01 | $10.01 | 257116 |
| 2024-10-18 | 10.01 | $10.01 | 7422 |
| 2024-10-17 | 10.01 | $10.01 | 3002 |
| 2024-10-16 | 10.01 | $10.01 | 2025 |
| 2024-10-15 | 10.01 | $10.01 | 38734 |
| 2024-10-14 | 10.02 | $10.01 | — |
| 2024-10-11 | 10.02 | $10.01 | 529 |
| 2024-10-10 | 10.02 | $10.02 | 255100 |
| 2024-10-09 | 10.02 | $10.02 | 230700 |
| 2024-10-08 | 10.02 | $10.02 | 11421 |
| 2024-10-07 | 10.01 | $10.01 | 300 |
| 2024-10-04 | 10.01 | $10.01 | 528200 |
| 2024-10-03 | 10.01 | $10.02 | 2105 |
| 2024-10-02 | 10.01 | $10.01 | 11826 |
| 2024-10-01 | 10.01 | $10.02 | 4325 |
| 2024-09-30 | 10.01 | $10.00 | 1700 |
| 2024-09-27 | 10.01 | $10.01 | 7600 |
| 2024-09-26 | 10.01 | $10.01 | 29200 |
| 2024-09-25 | 10.00 | $10.01 | 105500 |
| 2024-09-24 | 10.00 | $10.01 | 10120 |
| 2024-09-23 | 10.00 | $9.99 | 7000 |
| 2024-09-20 | 10.00 | $9.99 | 9211 |
| 2024-09-19 | 10.01 | $10.01 | 8938 |
| 2024-09-18 | 10.00 | $10.00 | 10700 |
| 2024-09-17 | 10.00 | $9.99 | 9300 |
| 2024-09-16 | 10.01 | $9.99 | 32500 |
| 2024-09-13 | 10.01 | $10.01 | 158000 |
| 2024-09-12 | 10.01 | $10.01 | 15040 |
| 2024-09-11 | 10.01 | $10.01 | 38529 |
| 2024-09-10 | 10.01 | $10.01 | 30200 |
| 2024-09-09 | 10.01 | $10.01 | 47400 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.07
2026-07-17
Close Price
$10.79
Vol: 2000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
40.61
Average
61.88
Maximum
88.12
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.07 | $10.79 | 2000 |
| 2026-07-16 | 49.82 | $10.81 | 3300 |
| 2026-07-15 | 49.82 | $10.81 | 235 |
| 2026-07-14 | 47.91 | $10.80 | 4600 |
| 2026-07-13 | 49.71 | $10.81 | 9840 |
| 2026-07-10 | 47.85 | $10.80 | 5713 |
| 2026-07-09 | 47.85 | $10.80 | 20100 |
| 2026-07-08 | 44.12 | $10.78 | 1518 |
| 2026-07-07 | 47.33 | $10.80 | 13435 |
| 2026-07-06 | 45.44 | $10.79 | 34430 |
| 2026-07-02 | 48.77 | $10.81 | 7800 |
| 2026-07-01 | 42.80 | $10.78 | 164819 |
| 2026-06-30 | 40.61 | $10.77 | 324 |
| 2026-06-29 | 42.15 | $10.78 | 5800 |
| 2026-06-26 | 42.15 | $10.78 | 1134 |
| 2026-06-25 | 42.15 | $10.78 | 119500 |
| 2026-06-24 | 43.56 | $10.79 | 31538 |
| 2026-06-23 | 43.56 | $10.79 | 203213 |
| 2026-06-22 | 44.91 | $10.80 | 3.7M |
| 2026-06-18 | 58.83 | $10.88 | 1207 |
| 2026-06-17 | 53.72 | $10.85 | 728500 |
| 2026-06-16 | 55.92 | $10.86 | 917300 |
| 2026-06-15 | 66.22 | $10.90 | 460124 |
| 2026-06-12 | 62.98 | $10.88 | 824540 |
| 2026-06-11 | 59.27 | $10.86 | 48100 |
| 2026-06-10 | 65.51 | $10.88 | 4.8M |
| 2026-06-09 | 65.51 | $10.88 | 1.2M |
| 2026-06-08 | 65.51 | $10.88 | 966147 |
| 2026-06-05 | 68.60 | $10.89 | 59148 |
| 2026-06-04 | 75.36 | $10.91 | 903923 |
| 2026-06-03 | 74.15 | $10.90 | 3.8M |
| 2026-06-02 | 64.10 | $10.84 | 12 |
| 2026-06-01 | 64.10 | $10.84 | 1331 |
| 2026-05-29 | 61.87 | $10.83 | 1.2M |
| 2026-05-28 | 56.77 | $10.81 | 109 |
| 2026-05-27 | 56.77 | $10.81 | — |
| 2026-05-26 | 56.77 | $10.81 | 500 |
| 2026-05-22 | 56.77 | $10.81 | 21 |
| 2026-05-21 | 56.77 | $10.81 | 300 |
| 2026-05-20 | 56.77 | $10.81 | 1100 |
| 2026-05-19 | 56.77 | $10.81 | 120 |
| 2026-05-18 | 56.77 | $10.81 | 112 |
| 2026-05-15 | 54.76 | $10.80 | 110 |
| 2026-05-14 | 57.29 | $10.81 | 201127 |
| 2026-05-13 | 55.33 | $10.80 | 200 |
| 2026-05-12 | 55.33 | $10.80 | 132 |
| 2026-05-11 | 53.40 | $10.79 | 3400 |
| 2026-05-08 | 58.17 | $10.81 | 4039 |
| 2026-05-07 | 56.32 | $10.80 | 4347 |
| 2026-05-06 | 56.32 | $10.80 | 319 |
| 2026-05-05 | 58.67 | $10.81 | 2500 |
| 2026-05-04 | 58.67 | $10.81 | 51127 |
| 2026-05-01 | 57.05 | $10.80 | 400 |
| 2026-04-30 | 53.61 | $10.78 | 322 |
| 2026-04-29 | 55.73 | $10.79 | 57375 |
| 2026-04-28 | 54.00 | $10.78 | 52546 |
| 2026-04-27 | 58.33 | $10.80 | 400 |
| 2026-04-24 | 63.15 | $10.82 | 1224 |
| 2026-04-23 | 60.01 | $10.80 | 76323 |
| 2026-04-22 | 58.33 | $10.79 | 2001 |
| 2026-04-21 | 66.28 | $10.82 | 8522 |
| 2026-04-20 | 61.26 | $10.79 | 427 |
| 2026-04-17 | 64.29 | $10.80 | 305 |
| 2026-04-16 | 58.43 | $10.77 | 111 |
| 2026-04-15 | 69.22 | $10.80 | 303 |
| 2026-04-14 | 62.68 | $10.77 | 807 |
| 2026-04-13 | 59.98 | $10.76 | 107 |
| 2026-04-10 | 59.98 | $10.76 | 1 |
| 2026-04-09 | 59.98 | $10.76 | 50518 |
| 2026-04-08 | 59.98 | $10.76 | 50518 |
| 2026-04-07 | 54.64 | $10.74 | 4461 |
| 2026-04-06 | 58.34 | $10.75 | 104 |
| 2026-04-02 | 78.51 | $10.79 | 1700 |
| 2026-04-01 | 71.48 | $10.76 | 7100 |
| 2026-03-31 | 71.48 | $10.76 | 67012 |
| 2026-03-30 | 64.50 | $10.74 | 26 |
| 2026-03-27 | 64.50 | $10.74 | 50038 |
| 2026-03-26 | 72.51 | $10.75 | 7 |
| 2026-03-25 | 72.51 | $10.75 | 24019 |
| 2026-03-24 | 72.51 | $10.75 | 39 |
| 2026-03-23 | 72.51 | $10.75 | 2213 |
| 2026-03-20 | 69.42 | $10.74 | 3 |
| 2026-03-19 | 69.42 | $10.74 | 9711 |
| 2026-03-18 | 69.42 | $10.74 | 12016 |
| 2026-03-17 | 66.16 | $10.73 | 3600 |
| 2026-03-16 | 66.16 | $10.73 | 54725 |
| 2026-03-13 | 66.16 | $10.73 | 20 |
| 2026-03-12 | 66.16 | $10.73 | 79 |
| 2026-03-11 | 66.16 | $10.73 | 10 |
| 2026-03-10 | 66.16 | $10.73 | 89232 |
| 2026-03-09 | 59.85 | $10.71 | 348 |
| 2026-03-06 | 65.66 | $10.72 | 2 |
| 2026-03-05 | 65.66 | $10.72 | 4 |
| 2026-03-04 | 65.66 | $10.72 | 17 |
| 2026-03-03 | 65.66 | $10.72 | 2323 |
| 2026-03-02 | 62.71 | $10.71 | 500 |
| 2026-02-27 | 59.40 | $10.70 | 6562 |
| 2026-02-26 | 59.40 | $10.70 | 12 |
| 2026-02-25 | 59.40 | $10.70 | 6562 |
| 2026-02-24 | 59.40 | $10.70 | 6562 |
| 2026-02-23 | 59.40 | $10.70 | 6900 |
| 2026-02-20 | 59.40 | $10.70 | 163 |
| 2026-02-19 | 59.40 | $10.70 | 163 |
| 2026-02-18 | 59.40 | $10.70 | 163 |
| 2026-02-17 | 59.40 | $10.70 | 6454 |
| 2026-02-13 | 59.40 | $10.70 | 6500 |
| 2026-02-12 | 62.74 | $10.71 | 14134 |
| 2026-02-11 | 58.29 | $10.69 | 248100 |
| 2026-02-10 | 55.78 | $10.68 | 500 |
| 2026-02-09 | 55.78 | $10.68 | 4826 |
| 2026-02-06 | 58.98 | $10.69 | 50600 |
| 2026-02-05 | 58.98 | $10.69 | 6000 |
| 2026-02-04 | 56.74 | $10.68 | 9 |
| 2026-02-03 | 56.74 | $10.68 | 10 |
| 2026-02-02 | 56.74 | $10.68 | 2 |
| 2026-01-30 | 56.74 | $10.68 | 34209 |
| 2026-01-29 | 56.74 | $10.68 | 56809 |
| 2026-01-28 | 52.75 | $10.66 | 1 |
| 2026-01-27 | 52.75 | $10.66 | 4214 |
| 2026-01-26 | 63.30 | $10.70 | 122 |
| 2026-01-23 | 63.30 | $10.70 | 3 |
| 2026-01-22 | 63.30 | $10.70 | 100421 |
| 2026-01-21 | 57.88 | $10.67 | 225808 |
| 2026-01-20 | 57.88 | $10.67 | 203 |
| 2026-01-16 | 60.57 | $10.68 | 1600 |
| 2026-01-15 | 56.75 | $10.66 | 70 |
| 2026-01-14 | 56.75 | $10.66 | 1647 |
| 2026-01-13 | 52.62 | $10.64 | 1405 |
| 2026-01-12 | 64.31 | $10.68 | 526 |
| 2026-01-09 | 62.32 | $10.67 | 2600 |
| 2026-01-08 | 60.22 | $10.66 | 4 |
| 2026-01-07 | 63.59 | $10.67 | 18400 |
| 2026-01-06 | 56.67 | $10.64 | 464 |
| 2026-01-05 | 56.67 | $10.64 | 223 |
| 2026-01-02 | 54.03 | $10.63 | 3600 |
| 2025-12-31 | 54.03 | $10.63 | 1500 |
| 2025-12-30 | 57.17 | $10.64 | 1400 |
| 2025-12-29 | 60.50 | $10.65 | 1 |
| 2025-12-26 | 60.50 | $10.65 | 5 |
| 2025-12-24 | 60.50 | $10.65 | 5 |
| 2025-12-23 | 60.50 | $10.65 | 309649 |
| 2025-12-22 | 56.35 | $10.63 | 25722 |
| 2025-12-19 | 56.35 | $10.63 | 4145 |
| 2025-12-18 | 54.19 | $10.62 | 61200 |
| 2025-12-17 | 59.84 | $10.64 | 2540 |
| 2025-12-16 | 57.74 | $10.63 | 316945 |
| 2025-12-15 | 57.74 | $10.63 | 500 |
| 2025-12-12 | 53.36 | $10.61 | 17301 |
| 2025-12-11 | 56.12 | $10.62 | 67200 |
| 2025-12-10 | 51.33 | $10.60 | 2 |
| 2025-12-09 | 51.33 | $10.60 | 1100 |
| 2025-12-08 | 51.33 | $10.60 | — |
| 2025-12-05 | 51.33 | $10.60 | 11211 |
| 2025-12-04 | 56.34 | $10.62 | 3 |
| 2025-12-03 | 56.34 | $10.62 | 1108 |
| 2025-12-02 | 46.99 | $10.58 | 4 |
| 2025-12-01 | 46.99 | $10.58 | 23900 |
| 2025-11-28 | 44.30 | $10.57 | 500 |
| 2025-11-26 | 54.89 | $10.61 | 6919 |
| 2025-11-25 | 66.17 | $10.64 | 1000 |
| 2025-11-24 | 70.77 | $10.65 | 1 |
| 2025-11-21 | 70.77 | $10.65 | — |
| 2025-11-20 | 70.77 | $10.65 | 8212 |
| 2025-11-19 | 70.77 | $10.65 | 10008 |
| 2025-11-18 | 62.20 | $10.61 | 7 |
| 2025-11-17 | 62.20 | $10.61 | 1 |
| 2025-11-14 | 62.20 | $10.61 | 3016 |
| 2025-11-13 | 62.20 | $10.61 | 3039 |
| 2025-11-12 | 75.77 | $10.64 | 9 |
| 2025-11-11 | 75.77 | $10.64 | 9 |
| 2025-11-10 | 75.77 | $10.64 | 204 |
| 2025-11-07 | 72.32 | $10.62 | 100066 |
| 2025-11-06 | 72.32 | $10.62 | 5 |
| 2025-11-05 | 72.32 | $10.62 | 40040 |
| 2025-11-04 | 72.32 | $10.62 | 40100 |
| 2025-11-03 | 72.32 | $10.62 | 2300 |
| 2025-10-31 | 72.32 | $10.62 | 42000 |
| 2025-10-30 | 69.08 | $10.60 | 2200 |
| 2025-10-29 | 69.08 | $10.60 | 31330 |
| 2025-10-28 | 58.01 | $10.55 | 110 |
| 2025-10-27 | 67.14 | $10.57 | 300 |
| 2025-10-24 | 61.36 | $10.55 | 200 |
| 2025-10-23 | 53.60 | $10.53 | 4 |
| 2025-10-22 | 53.60 | $10.53 | 6 |
| 2025-10-21 | 53.60 | $10.53 | 4345 |
| 2025-10-20 | 72.26 | $10.56 | 331 |
| 2025-10-17 | 72.26 | $10.56 | 332 |
| 2025-10-16 | 72.26 | $10.56 | 51893 |
| 2025-10-15 | 72.26 | $10.56 | 51893 |
| 2025-10-14 | 72.26 | $10.56 | 51893 |
| 2025-10-13 | 72.26 | $10.56 | 51900 |
| 2025-10-10 | 72.26 | $10.56 | 312 |
| 2025-10-09 | 72.26 | $10.56 | 124504 |
| 2025-10-08 | 63.93 | $10.53 | 28500 |
| 2025-10-07 | 55.47 | $10.51 | — |
| 2025-10-06 | 55.47 | $10.51 | 1 |
| 2025-10-03 | 55.47 | $10.51 | 400 |
| 2025-10-02 | 61.67 | $10.52 | 105 |
| 2025-10-01 | 57.11 | $10.51 | 1 |
| 2025-09-30 | 57.11 | $10.51 | — |
| 2025-09-29 | 57.11 | $10.51 | 322 |
| 2025-09-26 | 52.24 | $10.50 | 81 |
| 2025-09-25 | 52.24 | $10.50 | 1 |
| 2025-09-24 | 52.24 | $10.50 | 6904 |
| 2025-09-23 | 57.88 | $10.51 | 1 |
| 2025-09-22 | 57.88 | $10.51 | 400 |
| 2025-09-19 | 53.33 | $10.50 | 11 |
| 2025-09-18 | 53.33 | $10.50 | 171 |
| 2025-09-17 | 53.33 | $10.50 | 171 |
| 2025-09-16 | 53.33 | $10.50 | 300 |
| 2025-09-15 | 53.33 | $10.50 | 2 |
| 2025-09-12 | 53.33 | $10.50 | — |
| 2025-09-11 | 53.33 | $10.50 | 1 |
| 2025-09-10 | 53.33 | $10.50 | 11 |
| 2025-09-09 | 53.33 | $10.50 | 10 |
| 2025-09-08 | 53.33 | $10.50 | — |
| 2025-09-05 | 53.33 | $10.50 | 600 |
| 2025-09-04 | 53.33 | $10.50 | 106 |
| 2025-09-03 | 56.64 | $10.51 | 65 |
| 2025-09-02 | 56.64 | $10.51 | 13916 |
| 2025-08-29 | 54.07 | $10.50 | 903 |
| 2025-08-28 | 54.07 | $10.50 | 108 |
| 2025-08-27 | 57.12 | $10.51 | 900 |
| 2025-08-26 | 51.97 | $10.49 | 123 |
| 2025-08-25 | 55.12 | $10.50 | — |
| 2025-08-22 | 55.12 | $10.50 | — |
| 2025-08-21 | 55.12 | $10.50 | 2600 |
| 2025-08-20 | 52.66 | $10.49 | 1 |
| 2025-08-19 | 52.66 | $10.49 | 16948 |
| 2025-08-18 | 52.66 | $10.49 | 1202 |
| 2025-08-15 | 55.25 | $10.50 | 5708 |
| 2025-08-14 | 53.06 | $10.49 | 241 |
| 2025-08-13 | 50.76 | $10.48 | 68500 |
| 2025-08-12 | 50.76 | $10.48 | 144507 |
| 2025-08-11 | 50.76 | $10.48 | 571900 |
| 2025-08-08 | 55.41 | $10.50 | 697084 |
| 2025-08-07 | 55.41 | $10.50 | 105 |
| 2025-08-06 | 55.41 | $10.50 | 2029 |
| 2025-08-05 | 49.46 | $10.47 | 145 |
| 2025-08-04 | 49.46 | $10.47 | 103 |
| 2025-08-01 | 53.77 | $10.49 | 3000 |
| 2025-07-31 | 49.60 | $10.47 | 105 |
| 2025-07-30 | 49.60 | $10.47 | 301 |
| 2025-07-29 | 49.60 | $10.47 | 114 |
| 2025-07-28 | 47.57 | $10.46 | 114 |
| 2025-07-25 | 56.16 | $10.50 | 1000 |
| 2025-07-24 | 58.68 | $10.51 | 229 |
| 2025-07-23 | 54.83 | $10.49 | 16100 |
| 2025-07-22 | 54.83 | $10.49 | 2206 |
| 2025-07-21 | 54.83 | $10.49 | 1300 |
| 2025-07-18 | 52.96 | $10.48 | 6900 |
| 2025-07-17 | 51.02 | $10.47 | 225 |
| 2025-07-16 | 51.02 | $10.47 | 1405 |
| 2025-07-15 | 51.02 | $10.47 | 1915 |
| 2025-07-14 | 51.02 | $10.47 | 2400 |
| 2025-07-11 | 54.69 | $10.49 | 8929 |
| 2025-07-10 | 49.52 | $10.46 | 141 |
| 2025-07-09 | 53.37 | $10.48 | 33236 |
| 2025-07-08 | 49.65 | $10.46 | 194430 |
| 2025-07-07 | 47.67 | $10.45 | 126 |
| 2025-07-03 | 49.52 | $10.46 | 902 |
| 2025-07-02 | 55.70 | $10.49 | 5400 |
| 2025-07-01 | 49.74 | $10.46 | 2100 |
| 2025-06-30 | 59.95 | $10.50 | 300 |
| 2025-06-27 | 59.95 | $10.50 | — |
| 2025-06-26 | 59.95 | $10.50 | 1200 |
| 2025-06-25 | 58.10 | $10.49 | 60420 |
| 2025-06-24 | 74.34 | $10.54 | 60 |
| 2025-06-23 | 74.34 | $10.54 | 1 |
| 2025-06-20 | 74.34 | $10.54 | 3148 |
| 2025-06-18 | 73.05 | $10.53 | 71100 |
| 2025-06-17 | 73.05 | $10.53 | 358700 |
| 2025-06-16 | 80.35 | $10.55 | 221981 |
| 2025-06-13 | 77.09 | $10.52 | 478 |
| 2025-06-12 | 77.09 | $10.52 | 8336 |
| 2025-06-11 | 77.09 | $10.52 | 200008 |
| 2025-06-10 | 77.09 | $10.52 | — |
| 2025-06-09 | 77.09 | $10.52 | 105 |
| 2025-06-06 | 84.31 | $10.54 | 22734 |
| 2025-06-05 | 83.58 | $10.53 | 52034 |
| 2025-06-04 | 87.45 | $10.54 | 166508 |
| 2025-06-03 | 86.24 | $10.52 | 8300 |
| 2025-06-02 | 85.58 | $10.51 | 1800 |
| 2025-05-30 | 84.13 | $10.49 | 17 |
| 2025-05-29 | 84.13 | $10.49 | 11537 |
| 2025-05-28 | 88.12 | $10.50 | 1.3M |
| 2025-05-27 | 84.67 | $10.45 | 217200 |
| 2025-05-23 | 80.32 | $10.41 | 11700 |
| 2025-05-22 | 86.12 | $10.42 | 9 |
| 2025-05-21 | 86.12 | $10.42 | 9010 |
| 2025-05-20 | 84.04 | $10.40 | 68000 |
| 2025-05-19 | 82.82 | $10.39 | 1800 |
| 2025-05-16 | 81.46 | $10.38 | 3318 |
| 2025-05-15 | 81.46 | $10.38 | 10538 |
| 2025-05-14 | 81.46 | $10.38 | 3877 |
| 2025-05-13 | 78.57 | $10.36 | 100430 |
| 2025-05-12 | 78.57 | $10.36 | 17900 |
| 2025-05-09 | 78.57 | $10.36 | 37540 |
| 2025-05-08 | 77.04 | $10.35 | 1200 |
| 2025-05-07 | 73.42 | $10.33 | 2206 |
| 2025-05-06 | 73.42 | $10.33 | — |
| 2025-05-05 | 73.42 | $10.33 | 39612 |
| 2025-05-02 | 78.74 | $10.34 | 30394 |
| 2025-05-01 | 75.35 | $10.32 | 244284 |
| 2025-04-30 | 70.94 | $10.30 | 2515 |
| 2025-04-29 | 77.52 | $10.31 | — |
| 2025-04-28 | 77.52 | $10.31 | 152900 |
| 2025-04-25 | 75.47 | $10.30 | 33017 |
| 2025-04-24 | 73.14 | $10.29 | 4843 |
| 2025-04-23 | 70.47 | $10.28 | — |
| 2025-04-22 | 70.47 | $10.28 | 200 |
| 2025-04-21 | 67.57 | $10.27 | — |
| 2025-04-17 | 67.57 | $10.27 | 1621 |
| 2025-04-16 | 67.57 | $10.27 | 30300 |
| 2025-04-15 | 67.57 | $10.27 | 52500 |
| 2025-04-14 | 64.75 | $10.26 | 21600 |
| 2025-04-11 | 64.75 | $10.26 | 16736 |
| 2025-04-10 | 64.75 | $10.26 | — |
| 2025-04-09 | 64.75 | $10.26 | 12507 |
| 2025-04-08 | 64.75 | $10.26 | 4026 |
| 2025-04-07 | 69.42 | $10.27 | 202646 |
| 2025-04-04 | 67.17 | $10.26 | 1.5M |
| 2025-04-03 | 67.17 | $10.26 | 5307 |
| 2025-04-02 | 67.17 | $10.26 | 700 |
| 2025-04-01 | 62.42 | $10.24 | 11214 |
| 2025-03-31 | 78.63 | $10.27 | 101679 |
| 2025-03-28 | 71.63 | $10.24 | 101679 |
| 2025-03-27 | 79.92 | $10.25 | 5520 |
| 2025-03-26 | 77.44 | $10.24 | 1235 |
| 2025-03-25 | 77.44 | $10.24 | 3203 |
| 2025-03-24 | 77.44 | $10.24 | 2977 |
| 2025-03-21 | 77.44 | $10.24 | 22373 |
| 2025-03-20 | 77.44 | $10.24 | 16194 |
| 2025-03-19 | 77.44 | $10.24 | 11784 |
| 2025-03-18 | 77.44 | $10.24 | 18900 |
| 2025-03-17 | 77.44 | $10.24 | 16530 |
| 2025-03-14 | 75.43 | $10.23 | 1201 |
| 2025-03-13 | 75.43 | $10.23 | 32408 |
| 2025-03-12 | 73.27 | $10.22 | 2816 |
| 2025-03-11 | 73.27 | $10.22 | 149900 |
| 2025-03-10 | 73.27 | $10.22 | 4947 |
| 2025-03-07 | 73.27 | $10.22 | 3877 |
| 2025-03-06 | 73.27 | $10.22 | 2628 |
| 2025-03-05 | 73.27 | $10.22 | 9623 |
| 2025-03-04 | 64.01 | $10.18 | 91313 |
| 2025-03-03 | 69.75 | $10.19 | 13400 |
| 2025-02-28 | 69.75 | $10.19 | 13400 |
| 2025-02-27 | 69.75 | $10.19 | 6815 |
| 2025-02-26 | 75.57 | $10.20 | 5523 |
| 2025-02-25 | 73.46 | $10.19 | 1200 |
| 2025-02-24 | 73.46 | $10.19 | 12900 |
| 2025-02-21 | 71.23 | $10.18 | 343522 |
| 2025-02-20 | 71.23 | $10.18 | 19446 |
| 2025-02-19 | 68.87 | $10.17 | 114618 |
| 2025-02-18 | 59.35 | $10.14 | 600 |
| 2025-02-14 | 73.60 | $10.16 | 100700 |
| 2025-02-13 | 73.60 | $10.16 | 50500 |
| 2025-02-12 | 73.60 | $10.16 | 71216 |
| 2025-02-11 | 70.57 | $10.15 | 68888 |
| 2025-02-10 | 70.57 | $10.15 | 2600 |
| 2025-02-07 | 70.57 | $10.15 | 605 |
| 2025-02-06 | 70.57 | $10.15 | 508 |
| 2025-02-05 | 70.57 | $10.15 | 2597 |
| 2025-02-04 | 70.57 | $10.15 | 810 |
| 2025-02-03 | 70.57 | $10.15 | 20141 |
| 2025-01-31 | 64.95 | $10.13 | 1111 |
| 2025-01-30 | 61.45 | $10.12 | 7437 |
| 2025-01-29 | 61.45 | $10.12 | 5433 |
| 2025-01-28 | 61.45 | $10.12 | 11442 |
| 2025-01-27 | 61.45 | $10.12 | — |
| 2025-01-24 | 61.45 | $10.12 | 4500 |
| 2025-01-23 | 61.45 | $10.12 | 626 |
| 2025-01-22 | 61.45 | $10.12 | 5989 |
| 2025-01-21 | 58.57 | $10.11 | 2815 |
| 2025-01-17 | 63.05 | $10.12 | — |
| 2025-01-16 | 63.05 | $10.12 | 68032 |
| 2025-01-15 | 60.31 | $10.11 | 10676 |
| 2025-01-14 | 70.22 | $10.13 | 4517 |
| 2025-01-13 | 67.70 | $10.12 | 10100 |
| 2025-01-10 | 67.70 | $10.12 | 12801 |
| 2025-01-08 | 65.03 | $10.11 | 1826 |
| 2025-01-07 | 65.03 | $10.11 | 11015 |
| 2025-01-06 | 58.89 | $10.09 | 9841 |
| 2025-01-03 | 64.24 | $10.10 | 40824 |
| 2025-01-02 | 64.24 | $10.10 | 43200 |
| 2024-12-31 | 64.24 | $10.10 | — |
| 2024-12-30 | 64.24 | $10.10 | — |
| 2024-12-27 | 64.24 | $10.10 | 400 |
| 2024-12-26 | 61.54 | $10.09 | — |
| 2024-12-24 | 61.54 | $10.09 | 935 |
| 2024-12-23 | 61.54 | $10.09 | 57900 |
| 2024-12-20 | 61.54 | $10.09 | 29690 |
| 2024-12-19 | 65.58 | $10.10 | 369100 |
| 2024-12-18 | 63.29 | $10.09 | 322356 |
| 2024-12-17 | 60.81 | $10.08 | 199700 |
| 2024-12-16 | 58.12 | $10.07 | 65100 |
| 2024-12-13 | 58.12 | $10.07 | 65715 |
| 2024-12-12 | 58.12 | $10.07 | 22500 |
| 2024-12-11 | 70.56 | $10.10 | 7815 |
| 2024-12-10 | 65.95 | $10.08 | 7300 |
| 2024-12-09 | 65.95 | $10.08 | 17000 |
| 2024-12-06 | 65.95 | $10.08 | 15656 |
| 2024-12-05 | 60.66 | $10.06 | 1147 |
| 2024-12-04 | 60.66 | $10.06 | — |
| 2024-12-03 | 60.66 | $10.06 | 2702 |
| 2024-12-02 | 60.66 | $10.06 | 9049 |
| 2024-11-29 | 58.00 | $10.05 | 2127 |
| 2024-11-27 | 61.98 | $10.06 | 22045 |
| 2024-11-26 | 56.29 | $10.04 | 11705 |
| 2024-11-25 | 60.60 | $10.05 | 36804 |
| 2024-11-22 | 57.51 | $10.04 | 9334 |
| 2024-11-21 | 54.09 | $10.03 | 8300 |
| 2024-11-20 | 54.09 | $10.03 | 138248 |
| 2024-11-19 | 50.49 | $10.02 | 49029 |
| 2024-11-18 | 50.49 | $10.02 | 2207 |
| 2024-11-15 | 58.80 | $10.04 | 305 |
| 2024-11-14 | 63.79 | $10.05 | 4600 |
| 2024-11-13 | 56.83 | $10.03 | 729 |
| 2024-11-12 | 52.50 | $10.02 | 2183 |
| 2024-11-11 | 58.04 | $10.03 | 200 |
| 2024-11-08 | 58.04 | $10.03 | 4900 |
| 2024-11-07 | 58.04 | $10.03 | 911 |
| 2024-11-06 | 58.04 | $10.03 | 11400 |
| 2024-11-05 | 54.09 | $10.02 | — |
| 2024-11-04 | 54.09 | $10.02 | — |
| 2024-11-01 | 54.09 | $10.02 | 7925 |
| 2024-10-31 | 54.09 | $10.02 | 1330 |
| 2024-10-30 | 54.09 | $10.02 | 5413 |
| 2024-10-29 | 63.30 | $10.04 | 13100 |
| 2024-10-28 | 56.22 | $10.02 | — |
| 2024-10-25 | 56.22 | $10.02 | — |
| 2024-10-24 | 61.58 | $10.03 | 1705 |
| 2024-10-23 | 53.08 | $10.01 | 1200 |
| 2024-10-22 | 53.08 | $10.01 | 4100 |
| 2024-10-21 | 53.08 | $10.01 | 257116 |
| 2024-10-18 | 53.08 | $10.01 | 7422 |
| 2024-10-17 | 53.08 | $10.01 | 3002 |
| 2024-10-16 | 53.08 | $10.01 | 2025 |
| 2024-10-15 | 53.08 | $10.01 | 38734 |
| 2024-10-14 | 53.08 | $10.01 | — |
| 2024-10-11 | 53.08 | $10.01 | 529 |
| 2024-10-10 | 57.06 | $10.02 | 255100 |
| 2024-10-09 | 57.06 | $10.02 | 230700 |
| 2024-10-08 | 57.06 | $10.02 | 11421 |
| 2024-10-07 | 54.11 | $10.01 | 300 |
| 2024-10-04 | 54.11 | $10.01 | 528200 |
| 2024-10-03 | 57.68 | $10.02 | 2105 |
| 2024-10-02 | 54.85 | $10.01 | 11826 |
| 2024-10-01 | 58.58 | $10.02 | 4325 |
| 2024-09-30 | 52.43 | $10.00 | 1700 |
| 2024-09-27 | 56.41 | $10.01 | 7600 |
| 2024-09-26 | 56.41 | $10.01 | 29200 |
| 2024-09-25 | 56.41 | $10.01 | 105500 |
| 2024-09-24 | 56.41 | $10.01 | 10120 |
| 2024-09-23 | 50.26 | $9.99 | 7000 |
| 2024-09-20 | 50.26 | $9.99 | 9211 |
| 2024-09-19 | 57.59 | $10.01 | 8938 |
| 2024-09-18 | 54.43 | $10.00 | 10700 |
| 2024-09-17 | 50.97 | $9.99 | 9300 |
| 2024-09-16 | 50.97 | $9.99 | 32500 |
| 2024-09-13 | 59.08 | $10.01 | 158000 |
| 2024-09-12 | 59.08 | $10.01 | 15040 |
| 2024-09-11 | 59.08 | $10.01 | 38529 |
| 2024-09-10 | 59.08 | $10.01 | 30200 |
| 2024-09-09 | 59.08 | $10.01 | 47400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-75.00
2026-07-17
Close Price
$10.79
Vol: 2000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.39
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -75.00 | $10.79 | 2000 |
| 2026-07-16 | -61.54 | $10.81 | 3300 |
| 2026-07-15 | -89.36 | $10.81 | 235 |
| 2026-07-14 | -91.49 | $10.80 | 4600 |
| 2026-07-13 | -89.36 | $10.81 | 9840 |
| 2026-07-10 | -91.49 | $10.80 | 5713 |
| 2026-07-09 | -91.49 | $10.80 | 20100 |
| 2026-07-08 | -95.74 | $10.78 | 1518 |
| 2026-07-07 | -91.49 | $10.80 | 13435 |
| 2026-07-06 | -93.62 | $10.79 | 34430 |
| 2026-07-02 | -89.36 | $10.81 | 7800 |
| 2026-07-01 | -95.74 | $10.78 | 164819 |
| 2026-06-30 | -97.87 | $10.77 | 324 |
| 2026-06-29 | -95.74 | $10.78 | 5800 |
| 2026-06-26 | -95.74 | $10.78 | 1134 |
| 2026-06-25 | -95.74 | $10.78 | 119500 |
| 2026-06-24 | -97.78 | $10.79 | 31538 |
| 2026-06-23 | -97.78 | $10.79 | 203213 |
| 2026-06-22 | -95.56 | $10.80 | 3.7M |
| 2026-06-18 | -79.55 | $10.88 | 1207 |
| 2026-06-17 | -86.36 | $10.85 | 728500 |
| 2026-06-16 | -84.09 | $10.86 | 917300 |
| 2026-06-15 | -47.62 | $10.90 | 460124 |
| 2026-06-12 | -57.14 | $10.88 | 824540 |
| 2026-06-11 | -66.67 | $10.86 | 48100 |
| 2026-06-10 | -57.14 | $10.88 | 4.8M |
| 2026-06-09 | -57.14 | $10.88 | 1.2M |
| 2026-06-08 | -57.14 | $10.88 | 966147 |
| 2026-06-05 | -52.38 | $10.89 | 59148 |
| 2026-06-04 | -40.91 | $10.91 | 903923 |
| 2026-06-03 | -45.45 | $10.90 | 3.8M |
| 2026-06-02 | -72.73 | $10.84 | 12 |
| 2026-06-01 | -72.73 | $10.84 | 1331 |
| 2026-05-29 | -77.27 | $10.83 | 1.2M |
| 2026-05-28 | -57.14 | $10.81 | 109 |
| 2026-05-27 | -57.14 | $10.81 | — |
| 2026-05-26 | -50.00 | $10.81 | 500 |
| 2026-05-22 | -42.86 | $10.81 | 21 |
| 2026-05-21 | -42.86 | $10.81 | 300 |
| 2026-05-20 | -42.86 | $10.81 | 1100 |
| 2026-05-19 | -42.86 | $10.81 | 120 |
| 2026-05-18 | -42.86 | $10.81 | 112 |
| 2026-05-15 | -57.14 | $10.80 | 110 |
| 2026-05-14 | -42.86 | $10.81 | 201127 |
| 2026-05-13 | -57.14 | $10.80 | 200 |
| 2026-05-12 | -57.14 | $10.80 | 132 |
| 2026-05-11 | -62.50 | $10.79 | 3400 |
| 2026-05-08 | -37.50 | $10.81 | 4039 |
| 2026-05-07 | -50.00 | $10.80 | 4347 |
| 2026-05-06 | -50.00 | $10.80 | 319 |
| 2026-05-05 | -33.33 | $10.81 | 2500 |
| 2026-05-04 | -30.00 | $10.81 | 51127 |
| 2026-05-01 | -40.00 | $10.80 | 400 |
| 2026-04-30 | -60.00 | $10.78 | 322 |
| 2026-04-29 | -50.00 | $10.79 | 57375 |
| 2026-04-28 | -60.00 | $10.78 | 52546 |
| 2026-04-27 | -40.00 | $10.80 | 400 |
| 2026-04-24 | -20.00 | $10.82 | 1224 |
| 2026-04-23 | -40.00 | $10.80 | 76323 |
| 2026-04-22 | -50.00 | $10.79 | 2001 |
| 2026-04-21 | -20.00 | $10.82 | 8522 |
| 2026-04-20 | -14.29 | $10.79 | 427 |
| 2026-04-17 | 0.00 | $10.80 | 305 |
| 2026-04-16 | -42.86 | $10.77 | 111 |
| 2026-04-15 | 0.00 | $10.80 | 303 |
| 2026-04-14 | -28.57 | $10.77 | 807 |
| 2026-04-13 | -42.86 | $10.76 | 107 |
| 2026-04-10 | -42.86 | $10.76 | 1 |
| 2026-04-09 | -42.86 | $10.76 | 50518 |
| 2026-04-08 | -42.86 | $10.76 | 50518 |
| 2026-04-07 | -55.56 | $10.74 | 4461 |
| 2026-04-06 | -44.44 | $10.75 | 104 |
| 2026-04-02 | 0.00 | $10.79 | 1700 |
| 2026-04-01 | 0.00 | $10.76 | 7100 |
| 2026-03-31 | 0.00 | $10.76 | 67012 |
| 2026-03-30 | -20.00 | $10.74 | 26 |
| 2026-03-27 | -20.00 | $10.74 | 50038 |
| 2026-03-26 | 0.00 | $10.75 | 7 |
| 2026-03-25 | 0.00 | $10.75 | 24019 |
| 2026-03-24 | 0.00 | $10.75 | 39 |
| 2026-03-23 | 0.00 | $10.75 | 2213 |
| 2026-03-20 | 0.00 | $10.74 | 3 |
| 2026-03-19 | 0.00 | $10.74 | 9711 |
| 2026-03-18 | 0.00 | $10.74 | 12016 |
| 2026-03-17 | -25.00 | $10.73 | 3600 |
| 2026-03-16 | -25.00 | $10.73 | 54725 |
| 2026-03-13 | 0.00 | $10.73 | 20 |
| 2026-03-12 | 0.00 | $10.73 | 79 |
| 2026-03-11 | 0.00 | $10.73 | 10 |
| 2026-03-10 | 0.00 | $10.73 | 89232 |
| 2026-03-09 | -40.00 | $10.71 | 348 |
| 2026-03-06 | -20.00 | $10.72 | 2 |
| 2026-03-05 | -20.00 | $10.72 | 4 |
| 2026-03-04 | -20.00 | $10.72 | 17 |
| 2026-03-03 | -20.00 | $10.72 | 2323 |
| 2026-03-02 | -40.00 | $10.71 | 500 |
| 2026-02-27 | -60.00 | $10.70 | 6562 |
| 2026-02-26 | -60.00 | $10.70 | 12 |
| 2026-02-25 | -42.86 | $10.70 | 6562 |
| 2026-02-24 | -42.86 | $10.70 | 6562 |
| 2026-02-23 | -42.86 | $10.70 | 6900 |
| 2026-02-20 | -42.86 | $10.70 | 163 |
| 2026-02-19 | -42.86 | $10.70 | 163 |
| 2026-02-18 | -42.86 | $10.70 | 163 |
| 2026-02-17 | -42.86 | $10.70 | 6454 |
| 2026-02-13 | -37.50 | $10.70 | 6500 |
| 2026-02-12 | 0.00 | $10.71 | 14134 |
| 2026-02-11 | -20.00 | $10.69 | 248100 |
| 2026-02-10 | -33.33 | $10.68 | 500 |
| 2026-02-09 | -33.33 | $10.68 | 4826 |
| 2026-02-06 | -16.67 | $10.69 | 50600 |
| 2026-02-05 | -16.67 | $10.69 | 6000 |
| 2026-02-04 | -28.57 | $10.68 | 9 |
| 2026-02-03 | -28.57 | $10.68 | 10 |
| 2026-02-02 | -28.57 | $10.68 | 2 |
| 2026-01-30 | -28.57 | $10.68 | 34209 |
| 2026-01-29 | -28.57 | $10.68 | 56809 |
| 2026-01-28 | -57.14 | $10.66 | 1 |
| 2026-01-27 | -57.14 | $10.66 | 4214 |
| 2026-01-26 | 0.00 | $10.70 | 122 |
| 2026-01-23 | 0.00 | $10.70 | 3 |
| 2026-01-22 | 0.00 | $10.70 | 100421 |
| 2026-01-21 | -16.67 | $10.67 | 225808 |
| 2026-01-20 | -16.67 | $10.67 | 203 |
| 2026-01-16 | 0.00 | $10.68 | 1600 |
| 2026-01-15 | -28.57 | $10.66 | 70 |
| 2026-01-14 | -28.57 | $10.66 | 1647 |
| 2026-01-13 | -57.14 | $10.64 | 1405 |
| 2026-01-12 | 0.00 | $10.68 | 526 |
| 2026-01-09 | 0.00 | $10.67 | 2600 |
| 2026-01-08 | -12.50 | $10.66 | 4 |
| 2026-01-07 | 0.00 | $10.67 | 18400 |
| 2026-01-06 | -25.00 | $10.64 | 464 |
| 2026-01-05 | -25.00 | $10.64 | 223 |
| 2026-01-02 | -37.50 | $10.63 | 3600 |
| 2025-12-31 | -28.57 | $10.63 | 1500 |
| 2025-12-30 | -14.29 | $10.64 | 1400 |
| 2025-12-29 | 0.00 | $10.65 | 1 |
| 2025-12-26 | 0.00 | $10.65 | 5 |
| 2025-12-24 | 0.00 | $10.65 | 5 |
| 2025-12-23 | 0.00 | $10.65 | 309649 |
| 2025-12-22 | -25.00 | $10.63 | 25722 |
| 2025-12-19 | -25.00 | $10.63 | 4145 |
| 2025-12-18 | -37.50 | $10.62 | 61200 |
| 2025-12-17 | -12.50 | $10.64 | 2540 |
| 2025-12-16 | -25.00 | $10.63 | 316945 |
| 2025-12-15 | -25.00 | $10.63 | 500 |
| 2025-12-12 | -50.00 | $10.61 | 17301 |
| 2025-12-11 | -37.50 | $10.62 | 67200 |
| 2025-12-10 | -62.50 | $10.60 | 2 |
| 2025-12-09 | -62.50 | $10.60 | 1100 |
| 2025-12-08 | -62.50 | $10.60 | — |
| 2025-12-05 | -62.50 | $10.60 | 11211 |
| 2025-12-04 | -37.50 | $10.62 | 3 |
| 2025-12-03 | -37.50 | $10.62 | 1108 |
| 2025-12-02 | -87.50 | $10.58 | 4 |
| 2025-12-01 | -87.50 | $10.58 | 23900 |
| 2025-11-28 | -100.00 | $10.57 | 500 |
| 2025-11-26 | -50.00 | $10.61 | 6919 |
| 2025-11-25 | -10.00 | $10.64 | 1000 |
| 2025-11-24 | 0.00 | $10.65 | 1 |
| 2025-11-21 | 0.00 | $10.65 | — |
| 2025-11-20 | 0.00 | $10.65 | 8212 |
| 2025-11-19 | 0.00 | $10.65 | 10008 |
| 2025-11-18 | -27.27 | $10.61 | 7 |
| 2025-11-17 | -27.27 | $10.61 | 1 |
| 2025-11-14 | -27.27 | $10.61 | 3016 |
| 2025-11-13 | -27.27 | $10.61 | 3039 |
| 2025-11-12 | 0.00 | $10.64 | 9 |
| 2025-11-11 | 0.00 | $10.64 | 9 |
| 2025-11-10 | 0.00 | $10.64 | 204 |
| 2025-11-07 | 0.00 | $10.62 | 100066 |
| 2025-11-06 | 0.00 | $10.62 | 5 |
| 2025-11-05 | 0.00 | $10.62 | 40040 |
| 2025-11-04 | 0.00 | $10.62 | 40100 |
| 2025-11-03 | 0.00 | $10.62 | 2300 |
| 2025-10-31 | 0.00 | $10.62 | 42000 |
| 2025-10-30 | 0.00 | $10.60 | 2200 |
| 2025-10-29 | 0.00 | $10.60 | 31330 |
| 2025-10-28 | -33.33 | $10.55 | 110 |
| 2025-10-27 | 0.00 | $10.57 | 300 |
| 2025-10-24 | -33.33 | $10.55 | 200 |
| 2025-10-23 | -57.14 | $10.53 | 4 |
| 2025-10-22 | -57.14 | $10.53 | 6 |
| 2025-10-21 | -57.14 | $10.53 | 4345 |
| 2025-10-20 | -14.29 | $10.56 | 331 |
| 2025-10-17 | -14.29 | $10.56 | 332 |
| 2025-10-16 | -14.29 | $10.56 | 51893 |
| 2025-10-15 | -14.29 | $10.56 | 51893 |
| 2025-10-14 | -14.29 | $10.56 | 51893 |
| 2025-10-13 | -14.29 | $10.56 | 51900 |
| 2025-10-10 | 0.00 | $10.56 | 312 |
| 2025-10-09 | 0.00 | $10.56 | 124504 |
| 2025-10-08 | 0.00 | $10.53 | 28500 |
| 2025-10-07 | -66.67 | $10.51 | — |
| 2025-10-06 | -66.67 | $10.51 | 1 |
| 2025-10-03 | -66.67 | $10.51 | 400 |
| 2025-10-02 | 0.00 | $10.52 | 105 |
| 2025-10-01 | 0.00 | $10.51 | 1 |
| 2025-09-30 | 0.00 | $10.51 | — |
| 2025-09-29 | 0.00 | $10.51 | 322 |
| 2025-09-26 | -100.00 | $10.50 | 81 |
| 2025-09-25 | -100.00 | $10.50 | 1 |
| 2025-09-24 | -50.00 | $10.50 | 6904 |
| 2025-09-23 | 0.00 | $10.51 | 1 |
| 2025-09-22 | 0.00 | $10.51 | 400 |
| 2025-09-19 | -50.00 | $10.50 | 11 |
| 2025-09-18 | -50.00 | $10.50 | 171 |
| 2025-09-17 | -50.00 | $10.50 | 171 |
| 2025-09-16 | -50.00 | $10.50 | 300 |
| 2025-09-15 | -50.00 | $10.50 | 2 |
| 2025-09-12 | -25.00 | $10.50 | — |
| 2025-09-11 | -25.00 | $10.50 | 1 |
| 2025-09-10 | -25.00 | $10.50 | 11 |
| 2025-09-09 | -16.67 | $10.50 | 10 |
| 2025-09-08 | -16.67 | $10.50 | — |
| 2025-09-05 | -16.67 | $10.50 | 600 |
| 2025-09-04 | -16.67 | $10.50 | 106 |
| 2025-09-03 | 0.00 | $10.51 | 65 |
| 2025-09-02 | 0.00 | $10.51 | 13916 |
| 2025-08-29 | -16.67 | $10.50 | 903 |
| 2025-08-28 | -16.67 | $10.50 | 108 |
| 2025-08-27 | 0.00 | $10.51 | 900 |
| 2025-08-26 | -33.33 | $10.49 | 123 |
| 2025-08-25 | -16.67 | $10.50 | — |
| 2025-08-22 | -16.67 | $10.50 | — |
| 2025-08-21 | -16.67 | $10.50 | 2600 |
| 2025-08-20 | -33.33 | $10.49 | 1 |
| 2025-08-19 | -42.86 | $10.49 | 16948 |
| 2025-08-18 | -42.86 | $10.49 | 1202 |
| 2025-08-15 | -28.57 | $10.50 | 5708 |
| 2025-08-14 | -42.86 | $10.49 | 241 |
| 2025-08-13 | -57.14 | $10.48 | 68500 |
| 2025-08-12 | -57.14 | $10.48 | 144507 |
| 2025-08-11 | -66.67 | $10.48 | 571900 |
| 2025-08-08 | -42.86 | $10.50 | 697084 |
| 2025-08-07 | -42.86 | $10.50 | 105 |
| 2025-08-06 | -42.86 | $10.50 | 2029 |
| 2025-08-05 | -85.71 | $10.47 | 145 |
| 2025-08-04 | -66.67 | $10.47 | 103 |
| 2025-08-01 | -44.44 | $10.49 | 3000 |
| 2025-07-31 | -66.67 | $10.47 | 105 |
| 2025-07-30 | -50.00 | $10.47 | 301 |
| 2025-07-29 | -50.00 | $10.47 | 114 |
| 2025-07-28 | -58.33 | $10.46 | 114 |
| 2025-07-25 | -25.00 | $10.50 | 1000 |
| 2025-07-24 | -16.67 | $10.51 | 229 |
| 2025-07-23 | -33.33 | $10.49 | 16100 |
| 2025-07-22 | -38.46 | $10.49 | 2206 |
| 2025-07-21 | -38.46 | $10.49 | 1300 |
| 2025-07-18 | -46.15 | $10.48 | 6900 |
| 2025-07-17 | -53.85 | $10.47 | 225 |
| 2025-07-16 | -70.00 | $10.47 | 1405 |
| 2025-07-15 | -70.00 | $10.47 | 1915 |
| 2025-07-14 | -70.00 | $10.47 | 2400 |
| 2025-07-11 | -60.00 | $10.49 | 8929 |
| 2025-07-10 | -75.00 | $10.46 | 141 |
| 2025-07-09 | -65.00 | $10.48 | 33236 |
| 2025-07-08 | -75.00 | $10.46 | 194430 |
| 2025-07-07 | -80.00 | $10.45 | 126 |
| 2025-07-03 | -75.00 | $10.46 | 902 |
| 2025-07-02 | -60.00 | $10.49 | 5400 |
| 2025-07-01 | -78.95 | $10.46 | 2100 |
| 2025-06-30 | -57.89 | $10.50 | 300 |
| 2025-06-27 | -57.89 | $10.50 | — |
| 2025-06-26 | -57.89 | $10.50 | 1200 |
| 2025-06-25 | -63.16 | $10.49 | 60420 |
| 2025-06-24 | -33.33 | $10.54 | 60 |
| 2025-06-23 | -33.33 | $10.54 | 1 |
| 2025-06-20 | -33.33 | $10.54 | 3148 |
| 2025-06-18 | -38.10 | $10.53 | 71100 |
| 2025-06-17 | -36.36 | $10.53 | 358700 |
| 2025-06-16 | -11.11 | $10.55 | 221981 |
| 2025-06-13 | -17.65 | $10.52 | 478 |
| 2025-06-12 | -17.65 | $10.52 | 8336 |
| 2025-06-11 | -15.79 | $10.52 | 200008 |
| 2025-06-10 | -15.79 | $10.52 | — |
| 2025-06-09 | -15.79 | $10.52 | 105 |
| 2025-06-06 | -5.00 | $10.54 | 22734 |
| 2025-06-05 | -9.09 | $10.53 | 52034 |
| 2025-06-04 | 0.00 | $10.54 | 166508 |
| 2025-06-03 | -9.52 | $10.52 | 8300 |
| 2025-06-02 | -14.29 | $10.51 | 1800 |
| 2025-05-30 | -22.73 | $10.49 | 17 |
| 2025-05-29 | -20.83 | $10.49 | 11537 |
| 2025-05-28 | -16.67 | $10.50 | 1.3M |
| 2025-05-27 | 0.00 | $10.45 | 217200 |
| 2025-05-23 | -7.69 | $10.41 | 11700 |
| 2025-05-22 | 0.00 | $10.42 | 9 |
| 2025-05-21 | 0.00 | $10.42 | 9010 |
| 2025-05-20 | -7.69 | $10.40 | 68000 |
| 2025-05-19 | -8.33 | $10.39 | 1800 |
| 2025-05-16 | -15.38 | $10.38 | 3318 |
| 2025-05-15 | 0.00 | $10.38 | 10538 |
| 2025-05-14 | 0.00 | $10.38 | 3877 |
| 2025-05-13 | -8.33 | $10.36 | 100430 |
| 2025-05-12 | -8.33 | $10.36 | 17900 |
| 2025-05-09 | 0.00 | $10.36 | 37540 |
| 2025-05-08 | 0.00 | $10.35 | 1200 |
| 2025-05-07 | -20.00 | $10.33 | 2206 |
| 2025-05-06 | -11.11 | $10.33 | — |
| 2025-05-05 | -11.11 | $10.33 | 39612 |
| 2025-05-02 | 0.00 | $10.34 | 30394 |
| 2025-05-01 | 0.00 | $10.32 | 244284 |
| 2025-04-30 | -16.67 | $10.30 | 2515 |
| 2025-04-29 | 0.00 | $10.31 | — |
| 2025-04-28 | 0.00 | $10.31 | 152900 |
| 2025-04-25 | 0.00 | $10.30 | 33017 |
| 2025-04-24 | 0.00 | $10.29 | 4843 |
| 2025-04-23 | 0.00 | $10.28 | — |
| 2025-04-22 | 0.00 | $10.28 | 200 |
| 2025-04-21 | -20.00 | $10.27 | — |
| 2025-04-17 | -20.00 | $10.27 | 1621 |
| 2025-04-16 | -12.50 | $10.27 | 30300 |
| 2025-04-15 | -12.50 | $10.27 | 52500 |
| 2025-04-14 | -25.00 | $10.26 | 21600 |
| 2025-04-11 | -25.00 | $10.26 | 16736 |
| 2025-04-10 | -14.29 | $10.26 | — |
| 2025-04-09 | -14.29 | $10.26 | 12507 |
| 2025-04-08 | -14.29 | $10.26 | 4026 |
| 2025-04-07 | 0.00 | $10.27 | 202646 |
| 2025-04-04 | -14.29 | $10.26 | 1.5M |
| 2025-04-03 | -14.29 | $10.26 | 5307 |
| 2025-04-02 | -14.29 | $10.26 | 700 |
| 2025-04-01 | -42.86 | $10.24 | 11214 |
| 2025-03-31 | 0.00 | $10.27 | 101679 |
| 2025-03-28 | -14.29 | $10.24 | 101679 |
| 2025-03-27 | 0.00 | $10.25 | 5520 |
| 2025-03-26 | -14.29 | $10.24 | 1235 |
| 2025-03-25 | -14.29 | $10.24 | 3203 |
| 2025-03-24 | -14.29 | $10.24 | 2977 |
| 2025-03-21 | -14.29 | $10.24 | 22373 |
| 2025-03-20 | -12.50 | $10.24 | 16194 |
| 2025-03-19 | -12.50 | $10.24 | 11784 |
| 2025-03-18 | -11.11 | $10.24 | 18900 |
| 2025-03-17 | -9.09 | $10.24 | 16530 |
| 2025-03-14 | -18.18 | $10.23 | 1201 |
| 2025-03-13 | -18.18 | $10.23 | 32408 |
| 2025-03-12 | -27.27 | $10.22 | 2816 |
| 2025-03-11 | -27.27 | $10.22 | 149900 |
| 2025-03-10 | -27.27 | $10.22 | 4947 |
| 2025-03-07 | -27.27 | $10.22 | 3877 |
| 2025-03-06 | -27.27 | $10.22 | 2628 |
| 2025-03-05 | -27.27 | $10.22 | 9623 |
| 2025-03-04 | -63.64 | $10.18 | 91313 |
| 2025-03-03 | -54.55 | $10.19 | 13400 |
| 2025-02-28 | -50.00 | $10.19 | 13400 |
| 2025-02-27 | -46.15 | $10.19 | 6815 |
| 2025-02-26 | -38.46 | $10.20 | 5523 |
| 2025-02-25 | -42.86 | $10.19 | 1200 |
| 2025-02-24 | -42.86 | $10.19 | 12900 |
| 2025-02-21 | -50.00 | $10.18 | 343522 |
| 2025-02-20 | 0.00 | $10.18 | 19446 |
| 2025-02-19 | 0.00 | $10.17 | 114618 |
| 2025-02-18 | -50.00 | $10.14 | 600 |
| 2025-02-14 | -16.67 | $10.16 | 100700 |
| 2025-02-13 | -16.67 | $10.16 | 50500 |
| 2025-02-12 | -16.67 | $10.16 | 71216 |
| 2025-02-11 | -33.33 | $10.15 | 68888 |
| 2025-02-10 | -33.33 | $10.15 | 2600 |
| 2025-02-07 | -20.00 | $10.15 | 605 |
| 2025-02-06 | -20.00 | $10.15 | 508 |
| 2025-02-05 | -16.67 | $10.15 | 2597 |
| 2025-02-04 | -14.29 | $10.15 | 810 |
| 2025-02-03 | 0.00 | $10.15 | 20141 |
| 2025-01-31 | -33.33 | $10.13 | 1111 |
| 2025-01-30 | -50.00 | $10.12 | 7437 |
| 2025-01-29 | -50.00 | $10.12 | 5433 |
| 2025-01-28 | -42.86 | $10.12 | 11442 |
| 2025-01-27 | -42.86 | $10.12 | — |
| 2025-01-24 | -42.86 | $10.12 | 4500 |
| 2025-01-23 | -37.50 | $10.12 | 626 |
| 2025-01-22 | -37.50 | $10.12 | 5989 |
| 2025-01-21 | -50.00 | $10.11 | 2815 |
| 2025-01-17 | -37.50 | $10.12 | — |
| 2025-01-16 | -37.50 | $10.12 | 68032 |
| 2025-01-15 | -50.00 | $10.11 | 10676 |
| 2025-01-14 | -22.22 | $10.13 | 4517 |
| 2025-01-13 | -33.33 | $10.12 | 10100 |
| 2025-01-10 | 0.00 | $10.12 | 12801 |
| 2025-01-08 | -16.67 | $10.11 | 1826 |
| 2025-01-07 | -16.67 | $10.11 | 11015 |
| 2025-01-06 | -42.86 | $10.09 | 9841 |
| 2025-01-03 | -28.57 | $10.10 | 40824 |
| 2025-01-02 | -28.57 | $10.10 | 43200 |
| 2024-12-31 | -28.57 | $10.10 | — |
| 2024-12-30 | -25.00 | $10.10 | — |
| 2024-12-27 | -25.00 | $10.10 | 400 |
| 2024-12-26 | -37.50 | $10.09 | — |
| 2024-12-24 | -37.50 | $10.09 | 935 |
| 2024-12-23 | -88.46 | $10.09 | 57900 |
| 2024-12-20 | -88.46 | $10.09 | 29690 |
| 2024-12-19 | -86.54 | $10.10 | 369100 |
| 2024-12-18 | -88.46 | $10.09 | 322356 |
| 2024-12-17 | -88.68 | $10.08 | 199700 |
| 2024-12-16 | -90.57 | $10.07 | 65100 |
| 2024-12-13 | -90.57 | $10.07 | 65715 |
| 2024-12-12 | -90.57 | $10.07 | 22500 |
| 2024-12-11 | -84.91 | $10.10 | 7815 |
| 2024-12-10 | -88.68 | $10.08 | 7300 |
| 2024-12-09 | -88.68 | $10.08 | 17000 |
| 2024-12-06 | -88.68 | $10.08 | 15656 |
| 2024-12-05 | -92.45 | $10.06 | 1147 |
| 2024-12-04 | -92.45 | $10.06 | — |
| 2024-12-03 | -92.45 | $10.06 | 2702 |
| 2024-12-02 | -92.45 | $10.06 | 9049 |
| 2024-11-29 | -94.34 | $10.05 | 2127 |
| 2024-11-27 | -92.45 | $10.06 | 22045 |
| 2024-11-26 | -96.23 | $10.04 | 11705 |
| 2024-11-25 | -94.34 | $10.05 | 36804 |
| 2024-11-22 | -33.33 | $10.04 | 9334 |
| 2024-11-21 | -66.67 | $10.03 | 8300 |
| 2024-11-20 | -66.67 | $10.03 | 138248 |
| 2024-11-19 | -75.00 | $10.02 | 49029 |
| 2024-11-18 | -75.00 | $10.02 | 2207 |
| 2024-11-15 | -25.00 | $10.04 | 305 |
| 2024-11-14 | 0.00 | $10.05 | 4600 |
| 2024-11-13 | -33.33 | $10.03 | 729 |
| 2024-11-12 | -66.67 | $10.02 | 2183 |
| 2024-11-11 | -33.33 | $10.03 | 200 |
| 2024-11-08 | -33.33 | $10.03 | 4900 |
| 2024-11-07 | -33.33 | $10.03 | 911 |
| 2024-11-06 | -95.83 | $10.03 | 11400 |
| 2024-11-05 | -97.92 | $10.02 | — |
| 2024-11-04 | -97.92 | $10.02 | — |
| 2024-11-01 | -97.92 | $10.02 | 7925 |
| 2024-10-31 | -97.92 | $10.02 | 1330 |
| 2024-10-30 | -97.92 | $10.02 | 5413 |
| 2024-10-29 | -91.84 | $10.04 | 13100 |
| 2024-10-28 | -95.92 | $10.02 | — |
| 2024-10-25 | -95.92 | $10.02 | — |
| 2024-10-24 | -93.88 | $10.03 | 1705 |
| 2024-10-23 | -97.96 | $10.01 | 1200 |
| 2024-10-22 | -97.96 | $10.01 | 4100 |
| 2024-10-21 | -96.00 | $10.01 | 257116 |
| 2024-10-18 | -96.00 | $10.01 | 7422 |
| 2024-10-17 | -96.00 | $10.01 | 3002 |
| 2024-10-16 | -96.00 | $10.01 | 2025 |
| 2024-10-15 | -96.00 | $10.01 | 38734 |
| 2024-10-14 | -96.00 | $10.01 | — |
| 2024-10-11 | -94.12 | $10.01 | 529 |
| 2024-10-10 | -92.16 | $10.02 | 255100 |
| 2024-10-09 | -42.86 | $10.02 | 230700 |
| 2024-10-08 | -42.86 | $10.02 | 11421 |
| 2024-10-07 | -57.14 | $10.01 | 300 |
| 2024-10-04 | -57.14 | $10.01 | 528200 |
| 2024-10-03 | -42.86 | $10.02 | 2105 |
| 2024-10-02 | -62.50 | $10.01 | 11826 |
| 2024-10-01 | -50.00 | $10.02 | 4325 |
| 2024-09-30 | -75.00 | $10.00 | 1700 |
| 2024-09-27 | -93.75 | $10.01 | 7600 |
| 2024-09-26 | -94.00 | $10.01 | 29200 |
| 2024-09-25 | -94.00 | $10.01 | 105500 |
| 2024-09-24 | -94.00 | $10.01 | 10120 |
| 2024-09-23 | -98.00 | $9.99 | 7000 |
| 2024-09-20 | -98.00 | $9.99 | 9211 |
| 2024-09-19 | -94.00 | $10.01 | 8938 |
| 2024-09-18 | -96.00 | $10.00 | 10700 |
| 2024-09-17 | -98.00 | $9.99 | 9300 |
| 2024-09-16 | -98.00 | $9.99 | 32500 |
| 2024-09-13 | -94.00 | $10.01 | 158000 |
| 2024-09-12 | -94.00 | $10.01 | 15040 |
| 2024-09-11 | -94.00 | $10.01 | 38529 |
| 2024-09-10 | -94.00 | $10.01 | 30200 |
| 2024-09-09 | -90.38 | $10.01 | 47400 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
52.55
2026-07-17
Close Price
$10.79
Vol: 2000Average Directional Index - Detailed Analysis
Minimum
5.20
Average
48.16
Maximum
91.82
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.55 | $10.79 | 2000 |
| 2026-07-16 | 53.31 | $10.81 | 3300 |
| 2026-07-15 | 53.71 | $10.81 | 235 |
| 2026-07-14 | 54.14 | $10.80 | 4600 |
| 2026-07-13 | 54.65 | $10.81 | 9840 |
| 2026-07-10 | 55.20 | $10.80 | 5713 |
| 2026-07-09 | 55.41 | $10.80 | 20100 |
| 2026-07-08 | 55.63 | $10.78 | 1518 |
| 2026-07-07 | 55.87 | $10.80 | 13435 |
| 2026-07-06 | 56.28 | $10.79 | 34430 |
| 2026-07-02 | 56.72 | $10.81 | 7800 |
| 2026-07-01 | 57.18 | $10.78 | 164819 |
| 2026-06-30 | 57.82 | $10.77 | 324 |
| 2026-06-29 | 58.56 | $10.78 | 5800 |
| 2026-06-26 | 59.05 | $10.78 | 1134 |
| 2026-06-25 | 59.56 | $10.78 | 119500 |
| 2026-06-24 | 60.10 | $10.79 | 31538 |
| 2026-06-23 | 60.41 | $10.79 | 203213 |
| 2026-06-22 | 60.60 | $10.80 | 3.7M |
| 2026-06-18 | 60.80 | $10.88 | 1207 |
| 2026-06-17 | 60.22 | $10.85 | 728500 |
| 2026-06-16 | 59.60 | $10.86 | 917300 |
| 2026-06-15 | 58.82 | $10.90 | 460124 |
| 2026-06-12 | 59.09 | $10.88 | 824540 |
| 2026-06-11 | 59.56 | $10.86 | 48100 |
| 2026-06-10 | 60.05 | $10.88 | 4.8M |
| 2026-06-09 | 59.29 | $10.88 | 1.2M |
| 2026-06-08 | 58.56 | $10.88 | 966147 |
| 2026-06-05 | 57.55 | $10.89 | 59148 |
| 2026-06-04 | 56.00 | $10.91 | 903923 |
| 2026-06-03 | 54.36 | $10.90 | 3.8M |
| 2026-06-02 | 52.64 | $10.84 | 12 |
| 2026-06-01 | 51.14 | $10.84 | 1331 |
| 2026-05-29 | 49.56 | $10.83 | 1.2M |
| 2026-05-28 | 47.90 | $10.81 | 109 |
| 2026-05-27 | 47.31 | $10.81 | — |
| 2026-05-26 | 46.70 | $10.81 | 500 |
| 2026-05-22 | 46.05 | $10.81 | 21 |
| 2026-05-21 | 45.94 | $10.81 | 300 |
| 2026-05-20 | 45.83 | $10.81 | 1100 |
| 2026-05-19 | 45.71 | $10.81 | 120 |
| 2026-05-18 | 45.58 | $10.81 | 112 |
| 2026-05-15 | 45.45 | $10.80 | 110 |
| 2026-05-14 | 45.46 | $10.81 | 201127 |
| 2026-05-13 | 45.47 | $10.80 | 200 |
| 2026-05-12 | 46.18 | $10.80 | 132 |
| 2026-05-11 | 46.94 | $10.79 | 3400 |
| 2026-05-08 | 47.73 | $10.81 | 4039 |
| 2026-05-07 | 48.18 | $10.80 | 4347 |
| 2026-05-06 | 48.83 | $10.80 | 319 |
| 2026-05-05 | 48.68 | $10.81 | 2500 |
| 2026-05-04 | 48.51 | $10.81 | 51127 |
| 2026-05-01 | 48.34 | $10.80 | 400 |
| 2026-04-30 | 48.29 | $10.78 | 322 |
| 2026-04-29 | 48.38 | $10.79 | 57375 |
| 2026-04-28 | 48.07 | $10.78 | 52546 |
| 2026-04-27 | 47.74 | $10.80 | 400 |
| 2026-04-24 | 47.39 | $10.82 | 1224 |
| 2026-04-23 | 46.20 | $10.80 | 76323 |
| 2026-04-22 | 45.12 | $10.79 | 2001 |
| 2026-04-21 | 43.98 | $10.82 | 8522 |
| 2026-04-20 | 42.78 | $10.79 | 427 |
| 2026-04-17 | 42.04 | $10.80 | 305 |
| 2026-04-16 | 41.25 | $10.77 | 111 |
| 2026-04-15 | 40.85 | $10.80 | 303 |
| 2026-04-14 | 40.43 | $10.77 | 807 |
| 2026-04-13 | 40.54 | $10.76 | 107 |
| 2026-04-10 | 40.89 | $10.76 | 1 |
| 2026-04-09 | 41.25 | $10.76 | 50518 |
| 2026-04-08 | 41.63 | $10.76 | 50518 |
| 2026-04-07 | 42.03 | $10.74 | 4461 |
| 2026-04-06 | 42.45 | $10.75 | 104 |
| 2026-04-02 | 43.85 | $10.79 | 1700 |
| 2026-04-01 | 43.17 | $10.76 | 7100 |
| 2026-03-31 | 43.21 | $10.76 | 67012 |
| 2026-03-30 | 43.26 | $10.74 | 26 |
| 2026-03-27 | 44.08 | $10.74 | 50038 |
| 2026-03-26 | 44.95 | $10.75 | 7 |
| 2026-03-25 | 44.99 | $10.75 | 24019 |
| 2026-03-24 | 45.03 | $10.75 | 39 |
| 2026-03-23 | 45.08 | $10.75 | 2213 |
| 2026-03-20 | 45.13 | $10.74 | 3 |
| 2026-03-19 | 45.18 | $10.74 | 9711 |
| 2026-03-18 | 45.23 | $10.74 | 12016 |
| 2026-03-17 | 45.28 | $10.73 | 3600 |
| 2026-03-16 | 45.34 | $10.73 | 54725 |
| 2026-03-13 | 44.69 | $10.73 | 20 |
| 2026-03-12 | 44.22 | $10.73 | 79 |
| 2026-03-11 | 43.72 | $10.73 | 10 |
| 2026-03-10 | 43.20 | $10.73 | 89232 |
| 2026-03-09 | 42.66 | $10.71 | 348 |
| 2026-03-06 | 42.55 | $10.72 | 2 |
| 2026-03-05 | 41.67 | $10.72 | 4 |
| 2026-03-04 | 40.75 | $10.72 | 17 |
| 2026-03-03 | 39.78 | $10.72 | 2323 |
| 2026-03-02 | 38.76 | $10.71 | 500 |
| 2026-02-27 | 37.88 | $10.70 | 6562 |
| 2026-02-26 | 37.16 | $10.70 | 12 |
| 2026-02-25 | 36.40 | $10.70 | 6562 |
| 2026-02-24 | 35.61 | $10.70 | 6562 |
| 2026-02-23 | 34.77 | $10.70 | 6900 |
| 2026-02-20 | 33.89 | $10.70 | 163 |
| 2026-02-19 | 32.96 | $10.70 | 163 |
| 2026-02-18 | 31.99 | $10.70 | 163 |
| 2026-02-17 | 30.96 | $10.70 | 6454 |
| 2026-02-13 | 29.88 | $10.70 | 6500 |
| 2026-02-12 | 28.74 | $10.71 | 14134 |
| 2026-02-11 | 27.86 | $10.69 | 248100 |
| 2026-02-10 | 27.30 | $10.68 | 500 |
| 2026-02-09 | 26.94 | $10.68 | 4826 |
| 2026-02-06 | 26.56 | $10.69 | 50600 |
| 2026-02-05 | 26.16 | $10.69 | 6000 |
| 2026-02-04 | 25.73 | $10.68 | 9 |
| 2026-02-03 | 25.71 | $10.68 | 10 |
| 2026-02-02 | 25.69 | $10.68 | 2 |
| 2026-01-30 | 25.66 | $10.68 | 34209 |
| 2026-01-29 | 25.64 | $10.68 | 56809 |
| 2026-01-28 | 25.61 | $10.66 | 1 |
| 2026-01-27 | 25.99 | $10.66 | 4214 |
| 2026-01-26 | 26.39 | $10.70 | 122 |
| 2026-01-23 | 25.35 | $10.70 | 3 |
| 2026-01-22 | 24.26 | $10.70 | 100421 |
| 2026-01-21 | 23.12 | $10.67 | 225808 |
| 2026-01-20 | 22.23 | $10.67 | 203 |
| 2026-01-16 | 21.29 | $10.68 | 1600 |
| 2026-01-15 | 20.31 | $10.66 | 70 |
| 2026-01-14 | 19.60 | $10.66 | 1647 |
| 2026-01-13 | 18.86 | $10.64 | 1405 |
| 2026-01-12 | 18.65 | $10.68 | 526 |
| 2026-01-09 | 18.44 | $10.67 | 2600 |
| 2026-01-08 | 18.22 | $10.66 | 4 |
| 2026-01-07 | 17.98 | $10.67 | 18400 |
| 2026-01-06 | 17.73 | $10.64 | 464 |
| 2026-01-05 | 18.07 | $10.64 | 223 |
| 2026-01-02 | 18.42 | $10.63 | 3600 |
| 2025-12-31 | 18.80 | $10.63 | 1500 |
| 2025-12-30 | 19.71 | $10.64 | 1400 |
| 2025-12-29 | 20.58 | $10.65 | 1 |
| 2025-12-26 | 21.23 | $10.65 | 5 |
| 2025-12-24 | 21.92 | $10.65 | 5 |
| 2025-12-23 | 22.64 | $10.65 | 309649 |
| 2025-12-22 | 23.41 | $10.63 | 25722 |
| 2025-12-19 | 23.98 | $10.63 | 4145 |
| 2025-12-18 | 24.77 | $10.62 | 61200 |
| 2025-12-17 | 25.60 | $10.64 | 2540 |
| 2025-12-16 | 26.02 | $10.63 | 316945 |
| 2025-12-15 | 26.64 | $10.63 | 500 |
| 2025-12-12 | 26.81 | $10.61 | 17301 |
| 2025-12-11 | 27.32 | $10.62 | 67200 |
| 2025-12-10 | 27.86 | $10.60 | 2 |
| 2025-12-09 | 28.76 | $10.60 | 1100 |
| 2025-12-08 | 29.72 | $10.60 | — |
| 2025-12-05 | 30.28 | $10.60 | 11211 |
| 2025-12-04 | 30.87 | $10.62 | 3 |
| 2025-12-03 | 30.76 | $10.62 | 1108 |
| 2025-12-02 | 30.65 | $10.58 | 4 |
| 2025-12-01 | 31.11 | $10.58 | 23900 |
| 2025-11-28 | 31.59 | $10.57 | 500 |
| 2025-11-26 | 32.72 | $10.61 | 6919 |
| 2025-11-25 | 33.91 | $10.64 | 1000 |
| 2025-11-24 | 33.94 | $10.65 | 1 |
| 2025-11-21 | 33.49 | $10.65 | — |
| 2025-11-20 | 33.02 | $10.65 | 8212 |
| 2025-11-19 | 32.52 | $10.65 | 10008 |
| 2025-11-18 | 32.00 | $10.61 | 7 |
| 2025-11-17 | 32.34 | $10.61 | 1 |
| 2025-11-14 | 32.69 | $10.61 | 3016 |
| 2025-11-13 | 33.07 | $10.61 | 3039 |
| 2025-11-12 | 33.46 | $10.64 | 9 |
| 2025-11-11 | 32.43 | $10.64 | 9 |
| 2025-11-10 | 31.34 | $10.64 | 204 |
| 2025-11-07 | 30.19 | $10.62 | 100066 |
| 2025-11-06 | 29.34 | $10.62 | 5 |
| 2025-11-05 | 28.44 | $10.62 | 40040 |
| 2025-11-04 | 27.50 | $10.62 | 40100 |
| 2025-11-03 | 26.50 | $10.62 | 2300 |
| 2025-10-31 | 25.45 | $10.62 | 42000 |
| 2025-10-30 | 24.35 | $10.60 | 2200 |
| 2025-10-29 | 23.52 | $10.60 | 31330 |
| 2025-10-28 | 22.65 | $10.55 | 110 |
| 2025-10-27 | 22.88 | $10.57 | 300 |
| 2025-10-24 | 22.12 | $10.55 | 200 |
| 2025-10-23 | 21.92 | $10.53 | 4 |
| 2025-10-22 | 22.50 | $10.53 | 6 |
| 2025-10-21 | 23.12 | $10.53 | 4345 |
| 2025-10-20 | 23.77 | $10.56 | 331 |
| 2025-10-17 | 22.36 | $10.56 | 332 |
| 2025-10-16 | 20.87 | $10.56 | 51893 |
| 2025-10-15 | 19.31 | $10.56 | 51893 |
| 2025-10-14 | 17.66 | $10.56 | 51893 |
| 2025-10-13 | 15.93 | $10.56 | 51900 |
| 2025-10-10 | 14.11 | $10.56 | 312 |
| 2025-10-09 | 12.19 | $10.56 | 124504 |
| 2025-10-08 | 10.17 | $10.53 | 28500 |
| 2025-10-07 | 8.86 | $10.51 | — |
| 2025-10-06 | 8.32 | $10.51 | 1 |
| 2025-10-03 | 7.75 | $10.51 | 400 |
| 2025-10-02 | 7.15 | $10.52 | 105 |
| 2025-10-01 | 6.52 | $10.51 | 1 |
| 2025-09-30 | 6.34 | $10.51 | — |
| 2025-09-29 | 6.14 | $10.51 | 322 |
| 2025-09-26 | 5.93 | $10.50 | 81 |
| 2025-09-25 | 6.22 | $10.50 | 1 |
| 2025-09-24 | 6.52 | $10.50 | 6904 |
| 2025-09-23 | 6.83 | $10.51 | 1 |
| 2025-09-22 | 6.63 | $10.51 | 400 |
| 2025-09-19 | 6.43 | $10.50 | 11 |
| 2025-09-18 | 6.68 | $10.50 | 171 |
| 2025-09-17 | 6.94 | $10.50 | 171 |
| 2025-09-16 | 7.21 | $10.50 | 300 |
| 2025-09-15 | 7.50 | $10.50 | 2 |
| 2025-09-12 | 7.81 | $10.50 | — |
| 2025-09-11 | 8.13 | $10.50 | 1 |
| 2025-09-10 | 8.46 | $10.50 | 11 |
| 2025-09-09 | 8.82 | $10.50 | 10 |
| 2025-09-08 | 9.19 | $10.50 | — |
| 2025-09-05 | 9.59 | $10.50 | 600 |
| 2025-09-04 | 10.00 | $10.50 | 106 |
| 2025-09-03 | 10.44 | $10.51 | 65 |
| 2025-09-02 | 10.59 | $10.51 | 13916 |
| 2025-08-29 | 10.76 | $10.50 | 903 |
| 2025-08-28 | 11.19 | $10.50 | 108 |
| 2025-08-27 | 11.65 | $10.51 | 900 |
| 2025-08-26 | 12.13 | $10.49 | 123 |
| 2025-08-25 | 12.38 | $10.50 | — |
| 2025-08-22 | 12.89 | $10.50 | — |
| 2025-08-21 | 13.42 | $10.50 | 2600 |
| 2025-08-20 | 13.99 | $10.49 | 1 |
| 2025-08-19 | 14.33 | $10.49 | 16948 |
| 2025-08-18 | 14.70 | $10.49 | 1202 |
| 2025-08-15 | 15.08 | $10.50 | 5708 |
| 2025-08-14 | 15.49 | $10.49 | 241 |
| 2025-08-13 | 16.30 | $10.48 | 68500 |
| 2025-08-12 | 17.16 | $10.48 | 144507 |
| 2025-08-11 | 18.06 | $10.48 | 571900 |
| 2025-08-08 | 18.82 | $10.50 | 697084 |
| 2025-08-07 | 19.44 | $10.50 | 105 |
| 2025-08-06 | 19.46 | $10.50 | 2029 |
| 2025-08-05 | 19.48 | $10.47 | 145 |
| 2025-08-04 | 20.16 | $10.47 | 103 |
| 2025-08-01 | 20.87 | $10.49 | 3000 |
| 2025-07-31 | 21.20 | $10.47 | 105 |
| 2025-07-30 | 21.89 | $10.47 | 301 |
| 2025-07-29 | 22.62 | $10.47 | 114 |
| 2025-07-28 | 23.39 | $10.46 | 114 |
| 2025-07-25 | 24.36 | $10.50 | 1000 |
| 2025-07-24 | 24.57 | $10.51 | 229 |
| 2025-07-23 | 24.79 | $10.49 | 16100 |
| 2025-07-22 | 25.03 | $10.49 | 2206 |
| 2025-07-21 | 25.71 | $10.49 | 1300 |
| 2025-07-18 | 26.23 | $10.48 | 6900 |
| 2025-07-17 | 26.92 | $10.47 | 225 |
| 2025-07-16 | 27.80 | $10.47 | 1405 |
| 2025-07-15 | 28.72 | $10.47 | 1915 |
| 2025-07-14 | 29.84 | $10.47 | 2400 |
| 2025-07-11 | 31.02 | $10.49 | 8929 |
| 2025-07-10 | 32.26 | $10.46 | 141 |
| 2025-07-09 | 33.26 | $10.48 | 33236 |
| 2025-07-08 | 34.44 | $10.46 | 194430 |
| 2025-07-07 | 34.90 | $10.45 | 126 |
| 2025-07-03 | 35.16 | $10.46 | 902 |
| 2025-07-02 | 35.55 | $10.49 | 5400 |
| 2025-07-01 | 35.96 | $10.46 | 2100 |
| 2025-06-30 | 37.06 | $10.50 | 300 |
| 2025-06-27 | 38.21 | $10.50 | — |
| 2025-06-26 | 39.89 | $10.50 | 1200 |
| 2025-06-25 | 41.66 | $10.49 | 60420 |
| 2025-06-24 | 43.52 | $10.54 | 60 |
| 2025-06-23 | 45.28 | $10.54 | 1 |
| 2025-06-20 | 47.14 | $10.54 | 3148 |
| 2025-06-18 | 49.09 | $10.53 | 71100 |
| 2025-06-17 | 51.29 | $10.53 | 358700 |
| 2025-06-16 | 53.61 | $10.55 | 221981 |
| 2025-06-13 | 53.87 | $10.52 | 478 |
| 2025-06-12 | 54.75 | $10.52 | 8336 |
| 2025-06-11 | 55.67 | $10.52 | 200008 |
| 2025-06-10 | 55.65 | $10.52 | — |
| 2025-06-09 | 55.63 | $10.52 | 105 |
| 2025-06-06 | 55.60 | $10.54 | 22734 |
| 2025-06-05 | 55.24 | $10.53 | 52034 |
| 2025-06-04 | 54.85 | $10.54 | 166508 |
| 2025-06-03 | 54.52 | $10.52 | 8300 |
| 2025-06-02 | 54.34 | $10.51 | 1800 |
| 2025-05-30 | 53.09 | $10.49 | 17 |
| 2025-05-29 | 51.87 | $10.49 | 11537 |
| 2025-05-28 | 50.60 | $10.50 | 1.3M |
| 2025-05-27 | 49.25 | $10.45 | 217200 |
| 2025-05-23 | 48.47 | $10.41 | 11700 |
| 2025-05-22 | 48.02 | $10.42 | 9 |
| 2025-05-21 | 47.00 | $10.42 | 9010 |
| 2025-05-20 | 45.94 | $10.40 | 68000 |
| 2025-05-19 | 44.92 | $10.39 | 1800 |
| 2025-05-16 | 44.09 | $10.38 | 3318 |
| 2025-05-15 | 43.22 | $10.38 | 10538 |
| 2025-05-14 | 42.59 | $10.38 | 3877 |
| 2025-05-13 | 41.93 | $10.36 | 100430 |
| 2025-05-12 | 41.57 | $10.36 | 17900 |
| 2025-05-09 | 41.18 | $10.36 | 37540 |
| 2025-05-08 | 40.96 | $10.35 | 1200 |
| 2025-05-07 | 40.93 | $10.33 | 2206 |
| 2025-05-06 | 40.90 | $10.33 | — |
| 2025-05-05 | 41.30 | $10.33 | 39612 |
| 2025-05-02 | 41.73 | $10.34 | 30394 |
| 2025-05-01 | 42.18 | $10.32 | 244284 |
| 2025-04-30 | 43.14 | $10.30 | 2515 |
| 2025-04-29 | 44.44 | $10.31 | — |
| 2025-04-28 | 45.36 | $10.31 | 152900 |
| 2025-04-25 | 46.32 | $10.30 | 33017 |
| 2025-04-24 | 46.87 | $10.29 | 4843 |
| 2025-04-23 | 47.69 | $10.28 | — |
| 2025-04-22 | 48.81 | $10.28 | 200 |
| 2025-04-21 | 49.99 | $10.27 | — |
| 2025-04-17 | 51.51 | $10.27 | 1621 |
| 2025-04-16 | 53.10 | $10.27 | 30300 |
| 2025-04-15 | 54.78 | $10.27 | 52500 |
| 2025-04-14 | 55.67 | $10.26 | 21600 |
| 2025-04-11 | 56.62 | $10.26 | 16736 |
| 2025-04-10 | 57.61 | $10.26 | — |
| 2025-04-09 | 59.09 | $10.26 | 12507 |
| 2025-04-08 | 60.64 | $10.26 | 4026 |
| 2025-04-07 | 62.28 | $10.27 | 202646 |
| 2025-04-04 | 63.59 | $10.26 | 1.5M |
| 2025-04-03 | 65.18 | $10.26 | 5307 |
| 2025-04-02 | 66.84 | $10.26 | 700 |
| 2025-04-01 | 68.60 | $10.24 | 11214 |
| 2025-03-31 | 70.44 | $10.27 | 101679 |
| 2025-03-28 | 71.16 | $10.24 | 101679 |
| 2025-03-27 | 72.20 | $10.25 | 5520 |
| 2025-03-26 | 73.29 | $10.24 | 1235 |
| 2025-03-25 | 74.59 | $10.24 | 3203 |
| 2025-03-24 | 75.96 | $10.24 | 2977 |
| 2025-03-21 | 77.40 | $10.24 | 22373 |
| 2025-03-20 | 78.91 | $10.24 | 16194 |
| 2025-03-19 | 80.51 | $10.24 | 11784 |
| 2025-03-18 | 82.32 | $10.24 | 18900 |
| 2025-03-17 | 82.50 | $10.24 | 16530 |
| 2025-03-14 | 82.76 | $10.23 | 1201 |
| 2025-03-13 | 83.09 | $10.23 | 32408 |
| 2025-03-12 | 83.44 | $10.22 | 2816 |
| 2025-03-11 | 83.31 | $10.22 | 149900 |
| 2025-03-10 | 83.17 | $10.22 | 4947 |
| 2025-03-07 | 83.07 | $10.22 | 3877 |
| 2025-03-06 | 82.96 | $10.22 | 2628 |
| 2025-03-05 | 82.84 | $10.22 | 9623 |
| 2025-03-04 | 82.71 | $10.18 | 91313 |
| 2025-03-03 | 82.79 | $10.19 | 13400 |
| 2025-02-28 | 82.87 | $10.19 | 13400 |
| 2025-02-27 | 82.95 | $10.19 | 6815 |
| 2025-02-26 | 83.03 | $10.20 | 5523 |
| 2025-02-25 | 83.13 | $10.19 | 1200 |
| 2025-02-24 | 83.26 | $10.19 | 12900 |
| 2025-02-21 | 83.41 | $10.18 | 343522 |
| 2025-02-20 | 83.56 | $10.18 | 19446 |
| 2025-02-19 | 84.07 | $10.17 | 114618 |
| 2025-02-18 | 84.67 | $10.14 | 600 |
| 2025-02-14 | 85.45 | $10.16 | 100700 |
| 2025-02-13 | 85.81 | $10.16 | 50500 |
| 2025-02-12 | 85.73 | $10.16 | 71216 |
| 2025-02-11 | 85.64 | $10.15 | 68888 |
| 2025-02-10 | 85.58 | $10.15 | 2600 |
| 2025-02-07 | 85.51 | $10.15 | 605 |
| 2025-02-06 | 85.51 | $10.15 | 508 |
| 2025-02-05 | 85.50 | $10.15 | 2597 |
| 2025-02-04 | 85.50 | $10.15 | 810 |
| 2025-02-03 | 85.50 | $10.15 | 20141 |
| 2025-01-31 | 85.52 | $10.13 | 1111 |
| 2025-01-30 | 85.55 | $10.12 | 7437 |
| 2025-01-29 | 85.67 | $10.12 | 5433 |
| 2025-01-28 | 85.80 | $10.12 | 11442 |
| 2025-01-27 | 85.94 | $10.12 | — |
| 2025-01-24 | 86.18 | $10.12 | 4500 |
| 2025-01-23 | 86.44 | $10.12 | 626 |
| 2025-01-22 | 86.71 | $10.12 | 5989 |
| 2025-01-21 | 87.00 | $10.11 | 2815 |
| 2025-01-17 | 87.30 | $10.12 | — |
| 2025-01-16 | 87.65 | $10.12 | 68032 |
| 2025-01-15 | 88.02 | $10.11 | 10676 |
| 2025-01-14 | 88.43 | $10.13 | 4517 |
| 2025-01-13 | 88.60 | $10.12 | 10100 |
| 2025-01-10 | 88.79 | $10.12 | 12801 |
| 2025-01-08 | 89.04 | $10.11 | 1826 |
| 2025-01-07 | 89.31 | $10.11 | 11015 |
| 2025-01-06 | 89.61 | $10.09 | 9841 |
| 2025-01-03 | 89.93 | $10.10 | 40824 |
| 2025-01-02 | 90.29 | $10.10 | 43200 |
| 2024-12-31 | 90.45 | $10.10 | — |
| 2024-12-30 | 90.63 | $10.10 | — |
| 2024-12-27 | 90.82 | $10.10 | 400 |
| 2024-12-26 | 91.02 | $10.09 | — |
| 2024-12-24 | 91.23 | $10.09 | 935 |
| 2024-12-23 | 91.45 | $10.09 | 57900 |
| 2024-12-20 | 91.71 | $10.09 | 29690 |
| 2024-12-19 | 91.82 | $10.10 | 369100 |
| 2024-12-18 | 91.77 | $10.09 | 322356 |
| 2024-12-17 | 91.71 | $10.08 | 199700 |
| 2024-12-16 | 91.68 | $10.07 | 65100 |
| 2024-12-13 | 91.65 | $10.07 | 65715 |
| 2024-12-12 | 91.62 | $10.07 | 22500 |
| 2024-12-11 | 91.59 | $10.10 | 7815 |
| 2024-12-10 | 91.42 | $10.08 | 7300 |
| 2024-12-09 | 91.25 | $10.08 | 17000 |
| 2024-12-06 | 91.07 | $10.08 | 15656 |
| 2024-12-05 | 90.89 | $10.06 | 1147 |
| 2024-12-04 | 90.70 | $10.06 | — |
| 2024-12-03 | 90.50 | $10.06 | 2702 |
| 2024-12-02 | 90.29 | $10.06 | 9049 |
| 2024-11-29 | 90.07 | $10.05 | 2127 |
| 2024-11-27 | 89.84 | $10.06 | 22045 |
| 2024-11-26 | 89.60 | $10.04 | 11705 |
| 2024-11-25 | 89.36 | $10.05 | 36804 |
| 2024-11-22 | 89.10 | $10.04 | 9334 |
| 2024-11-21 | 89.02 | $10.03 | 8300 |
| 2024-11-20 | 88.93 | $10.03 | 138248 |
| 2024-11-19 | 88.85 | $10.02 | 49029 |
| 2024-11-18 | 88.75 | $10.02 | 2207 |
| 2024-11-15 | 88.66 | $10.04 | 305 |
| 2024-11-14 | 88.35 | $10.05 | 4600 |
| 2024-11-13 | 88.03 | $10.03 | 729 |
| 2024-11-12 | 87.70 | $10.02 | 2183 |
| 2024-11-11 | 87.36 | $10.03 | 200 |
| 2024-11-08 | 86.90 | $10.03 | 4900 |
| 2024-11-07 | 86.43 | $10.03 | 911 |
| 2024-11-06 | 85.93 | $10.03 | 11400 |
| 2024-11-05 | 85.40 | $10.02 | — |
| 2024-11-04 | 84.85 | $10.02 | — |
| 2024-11-01 | 84.27 | $10.02 | 7925 |
| 2024-10-31 | 83.65 | $10.02 | 1330 |
| 2024-10-30 | 83.01 | $10.02 | 5413 |
| 2024-10-29 | 82.33 | $10.04 | 13100 |
| 2024-10-28 | 81.61 | $10.02 | — |
| 2024-10-25 | 80.86 | $10.02 | — |
| 2024-10-24 | 80.07 | $10.03 | 1705 |
| 2024-10-23 | 79.20 | $10.01 | 1200 |
| 2024-10-22 | 78.27 | $10.01 | 4100 |
| 2024-10-21 | 77.30 | $10.01 | 257116 |
| 2024-10-18 | 76.28 | $10.01 | 7422 |
| 2024-10-17 | 75.20 | $10.01 | 3002 |
| 2024-10-16 | 74.07 | $10.01 | 2025 |
| 2024-10-15 | 72.87 | $10.01 | 38734 |
| 2024-10-14 | 71.62 | $10.01 | — |
| 2024-10-11 | 70.30 | $10.01 | 529 |
| 2024-10-10 | 68.91 | $10.02 | 255100 |
| 2024-10-09 | 67.44 | $10.02 | 230700 |
| 2024-10-08 | 65.92 | $10.02 | 11421 |
| 2024-10-07 | 64.33 | $10.01 | 300 |
| 2024-10-04 | 62.65 | $10.01 | 528200 |
| 2024-10-03 | 60.88 | $10.02 | 2105 |
| 2024-10-02 | 59.02 | $10.01 | 11826 |
| 2024-10-01 | 57.06 | $10.02 | 4325 |
| 2024-09-30 | 54.95 | $10.00 | 1700 |
| 2024-09-27 | 52.73 | $10.01 | 7600 |
| 2024-09-26 | 50.37 | $10.01 | 29200 |
| 2024-09-25 | 47.89 | $10.01 | 105500 |
| 2024-09-24 | 45.28 | $10.01 | 10120 |
| 2024-09-23 | 42.53 | $9.99 | 7000 |
| 2024-09-20 | 39.63 | $9.99 | 9211 |
| 2024-09-19 | 36.59 | $10.01 | 8938 |
| 2024-09-18 | 33.35 | $10.00 | 10700 |
| 2024-09-17 | 29.95 | $9.99 | 9300 |
| 2024-09-16 | 26.36 | $9.99 | 32500 |
| 2024-09-13 | 22.59 | $10.01 | 158000 |
| 2024-09-12 | 18.57 | $10.01 | 15040 |
| 2024-09-11 | 14.35 | $10.01 | 38529 |
| 2024-09-10 | 9.90 | $10.01 | 30200 |
| 2024-09-09 | 5.20 | $10.01 | 47400 |
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