Is GraniteShares 2x Long DELL Daily ETF (DLLL) a Buy, Sell, or Hold?
Enter your email address below for free access to our GraniteShares 2x Long DELL Daily ETF (DLLL) research center and poll results.
NASDAQ : DLLL
GraniteShares 2x Long DELL Daily ETF
$20.3 USD
$0.52 (2.63%)
- Volume
- 1.07M
- Average Volume
- 2.51M
- Market Capitalization
- $42.05M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $30.62
- Year Low
- $2.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
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
23.44
2026-07-17
Close Price
$20.30
Vol: 1.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.54
Average
5.10
Maximum
23.78
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.44 | $20.30 | 1.1M |
| 2026-07-16 | 23.63 | $19.78 | 983700 |
| 2026-07-15 | 23.74 | $22.03 | 3.6M |
| 2026-07-14 | 23.78 | $27.46 | 1.9M |
| 2026-07-13 | 23.47 | $24.04 | 996415 |
| 2026-07-10 | 23.32 | $24.97 | 1.5M |
| 2026-07-09 | 23.00 | $26.83 | 3.1M |
| 2026-07-08 | 22.66 | $24.75 | 3.2M |
| 2026-07-07 | 22.52 | $23.08 | 2.0M |
| 2026-07-06 | 22.44 | $22.53 | 1.8M |
| 2026-07-02 | 22.54 | $20.63 | 1.2M |
| 2026-07-01 | 22.74 | $24.30 | 1.6M |
| 2026-06-30 | 22.84 | $24.96 | 1.7M |
| 2026-06-29 | 23.11 | $23.09 | 1.4M |
| 2026-06-26 | 23.20 | $20.89 | 617500 |
| 2026-06-25 | 22.92 | $22.59 | 2.9M |
| 2026-06-24 | 22.49 | $25.44 | 1.5M |
| 2026-06-23 | 21.91 | $24.73 | 1.6M |
| 2026-06-22 | 21.33 | $23.74 | 1.8M |
| 2026-06-18 | 20.63 | $22.74 | 2.3M |
| 2026-06-17 | 19.95 | $23.93 | 2.0M |
| 2026-06-16 | 19.18 | $22.15 | 1.7M |
| 2026-06-15 | 18.51 | $22.71 | 2.0M |
| 2026-06-12 | 17.82 | $21.38 | 1.8M |
| 2026-06-11 | 17.23 | $20.96 | 1.5M |
| 2026-06-10 | 16.64 | $18.66 | 1.6M |
| 2026-06-09 | 16.15 | $19.90 | 2.6M |
| 2026-06-08 | 15.62 | $22.00 | 2.3M |
| 2026-06-05 | 15.05 | $21.43 | 3.8M |
| 2026-06-04 | 14.39 | $24.63 | 3.2M |
| 2026-06-03 | 13.61 | $24.60 | 6.0M |
| 2026-06-02 | 12.75 | $26.29 | 7.4M |
| 2026-06-01 | 11.79 | $30.32 | 11.1M |
| 2026-05-29 | 10.63 | $24.94 | 14.4M |
| 2026-05-28 | 9.73 | $15.17 | 15.8M |
| 2026-05-27 | 9.31 | $13.98 | 2.9M |
| 2026-05-26 | 8.94 | $13.99 | 4.4M |
| 2026-05-22 | 8.62 | $13.06 | 4.6M |
| 2026-05-21 | 8.34 | $9.83 | 1.7M |
| 2026-05-20 | 8.20 | $9.08 | 1.1M |
| 2026-05-19 | 8.12 | $8.54 | 728352 |
| 2026-05-18 | 8.05 | $8.73 | 722400 |
| 2026-05-15 | 7.94 | $9.00 | 941112 |
| 2026-05-14 | 7.80 | $9.44 | 1.5M |
| 2026-05-13 | 7.63 | $9.20 | 1.6M |
| 2026-05-12 | 7.42 | $8.82 | 1.9M |
| 2026-05-11 | 7.25 | $9.43 | 5.2M |
| 2026-05-08 | 7.07 | $10.48 | 2.8M |
| 2026-05-07 | 6.80 | $8.32 | 660000 |
| 2026-05-06 | 6.65 | $9.00 | 1.3M |
| 2026-05-05 | 6.48 | $7.44 | 409784 |
| 2026-05-04 | 6.36 | $7.11 | 253664 |
| 2026-05-01 | 6.25 | $7.03 | 394592 |
| 2026-04-30 | 6.15 | $6.96 | 410896 |
| 2026-04-29 | 6.03 | $6.72 | 652800 |
| 2026-04-28 | 5.92 | $6.71 | 683448 |
| 2026-04-27 | 5.80 | $7.44 | 610680 |
| 2026-04-24 | 5.67 | $7.44 | 705832 |
| 2026-04-23 | 5.55 | $7.18 | 764248 |
| 2026-04-22 | 5.47 | $7.32 | 919648 |
| 2026-04-21 | 5.36 | $7.19 | 1.3M |
| 2026-04-20 | 5.23 | $6.64 | 984000 |
| 2026-04-17 | 5.10 | $6.13 | 636824 |
| 2026-04-16 | 5.00 | $5.96 | 1.8M |
| 2026-04-15 | 4.89 | $5.05 | 741600 |
| 2026-04-14 | 4.83 | $5.47 | 821600 |
| 2026-04-13 | 4.76 | $5.80 | 1.0M |
| 2026-04-10 | 4.66 | $5.12 | 272600 |
| 2026-04-09 | 4.59 | $5.34 | 472760 |
| 2026-04-08 | 4.51 | $5.56 | 425320 |
| 2026-04-07 | 4.40 | $5.12 | 457824 |
| 2026-04-06 | 4.32 | $4.87 | 245448 |
| 2026-04-02 | 4.26 | $4.93 | 515512 |
| 2026-04-01 | 4.19 | $4.67 | 656888 |
| 2026-03-31 | 4.14 | $4.39 | 1.3M |
| 2026-03-30 | 4.09 | $4.38 | 736696 |
| 2026-03-27 | 4.07 | $4.84 | 957640 |
| 2026-03-26 | 4.01 | $5.06 | 1.4M |
| 2026-03-25 | 3.89 | $5.57 | 1.6M |
| 2026-03-24 | 3.74 | $5.13 | 2.2M |
| 2026-03-23 | 3.61 | $4.49 | 754272 |
| 2026-03-20 | 3.51 | $4.16 | 2.4M |
| 2026-03-19 | 3.43 | $4.07 | 478472 |
| 2026-03-18 | 3.35 | $3.72 | 194552 |
| 2026-03-17 | 3.29 | $3.88 | 336944 |
| 2026-03-16 | 3.21 | $4.10 | 435200 |
| 2026-03-13 | 3.12 | $3.83 | 455432 |
| 2026-03-12 | 3.04 | $3.74 | 1.0M |
| 2026-03-11 | 2.99 | $3.62 | 527720 |
| 2026-03-10 | 2.95 | $3.44 | 832744 |
| 2026-03-09 | 2.91 | $3.59 | 647200 |
| 2026-03-06 | 2.86 | $3.57 | 620104 |
| 2026-03-05 | 2.80 | $3.57 | 777600 |
| 2026-03-04 | 2.76 | $3.60 | 648800 |
| 2026-03-03 | 2.70 | $3.50 | 1.7M |
| 2026-03-02 | 2.65 | $3.95 | 1.5M |
| 2026-02-27 | 2.57 | $3.68 | 4.5M |
| 2026-02-26 | 2.51 | $2.56 | 2.2M |
| 2026-02-25 | 2.51 | $2.66 | 340000 |
| 2026-02-24 | 2.49 | $2.50 | 211704 |
| 2026-02-23 | 2.49 | $2.47 | 374400 |
| 2026-02-20 | 2.48 | $2.61 | 471760 |
| 2026-02-19 | 2.48 | $2.47 | 292000 |
| 2026-02-18 | 2.47 | $2.38 | 250400 |
| 2026-02-17 | 2.46 | $2.34 | 302568 |
| 2026-02-13 | 2.48 | $2.41 | 857600 |
| 2026-02-12 | 2.49 | $2.22 | 1.3M |
| 2026-02-11 | 2.50 | $2.74 | 366664 |
| 2026-02-10 | 2.49 | $2.80 | 356256 |
| 2026-02-09 | 2.48 | $2.60 | 262536 |
| 2026-02-06 | 2.49 | $2.59 | 315328 |
| 2026-02-05 | 2.48 | $2.37 | 652464 |
| 2026-02-04 | 2.49 | $2.65 | 802248 |
| 2026-02-03 | 2.50 | $2.45 | 564952 |
| 2026-02-02 | 2.52 | $2.54 | 475544 |
| 2026-01-30 | 2.54 | $2.34 | 617152 |
| 2026-01-29 | 2.56 | $2.52 | 410736 |
| 2026-01-28 | 2.59 | $2.47 | 475200 |
| 2026-01-27 | 2.61 | $2.37 | 522656 |
| 2026-01-26 | 2.64 | $2.42 | 255200 |
| 2026-01-23 | 2.67 | $2.40 | 657600 |
| 2026-01-22 | 2.70 | $2.49 | 822544 |
| 2026-01-21 | 2.72 | $2.31 | 690408 |
| 2026-01-20 | 2.75 | $2.26 | 836000 |
| 2026-01-16 | 2.77 | $2.61 | 544864 |
| 2026-01-15 | 2.79 | $2.58 | 787200 |
| 2026-01-14 | 2.82 | $2.54 | 370768 |
| 2026-01-13 | 2.85 | $2.57 | 157432 |
| 2026-01-12 | 2.88 | $2.61 | 376024 |
| 2026-01-09 | 2.92 | $2.61 | 658664 |
| 2026-01-08 | 2.98 | $2.53 | 1.2M |
| 2026-01-07 | 3.03 | $2.61 | 2.1M |
| 2026-01-06 | 3.08 | $2.77 | 432800 |
| 2026-01-05 | 3.11 | $2.78 | 779936 |
| 2026-01-02 | 3.15 | $2.94 | 210400 |
| 2025-12-31 | 3.17 | $2.87 | 134032 |
| 2025-12-30 | 3.20 | $2.96 | 144800 |
| 2025-12-29 | 3.21 | $2.94 | 208800 |
| 2025-12-26 | 3.22 | $3.03 | 289600 |
| 2025-12-24 | 3.24 | $2.99 | 256000 |
| 2025-12-23 | 3.24 | $2.95 | 380296 |
| 2025-12-22 | 3.24 | $2.90 | 569976 |
| 2025-12-19 | 3.23 | $2.89 | 529600 |
| 2025-12-18 | 3.22 | $2.75 | 1.2M |
| 2025-12-17 | 3.21 | $2.99 | 520288 |
| 2025-12-16 | 3.20 | $3.26 | 247016 |
| 2025-12-15 | 3.18 | $3.11 | 338656 |
| 2025-12-12 | 3.19 | $3.08 | 845840 |
| 2025-12-11 | 3.21 | $3.53 | 500352 |
| 2025-12-10 | 3.22 | $3.63 | 339200 |
| 2025-12-09 | 3.22 | $3.52 | 345920 |
| 2025-12-08 | 3.23 | $3.61 | 397672 |
| 2025-12-05 | 3.26 | $3.53 | 344000 |
| 2025-12-04 | 3.29 | $3.55 | 593128 |
| 2025-12-03 | 3.33 | $3.29 | 390512 |
| 2025-12-02 | 3.40 | $3.40 | 1.0M |
| 2025-12-01 | 3.47 | $3.21 | 1.2M |
| 2025-11-28 | 3.56 | $3.27 | 1.3M |
| 2025-11-26 | 3.64 | $3.29 | 3.2M |
| 2025-11-25 | 3.73 | $2.94 | 4.0M |
| 2025-11-24 | 3.84 | $3.02 | 1.1M |
| 2025-11-21 | 3.94 | $2.78 | 815272 |
| 2025-11-20 | 4.04 | $2.57 | 1.4M |
| 2025-11-19 | 4.14 | $2.66 | 602400 |
| 2025-11-18 | 4.22 | $2.81 | 791368 |
| 2025-11-17 | 4.29 | $2.81 | 1.6M |
| 2025-11-14 | 4.36 | $3.35 | 596088 |
| 2025-11-13 | 4.41 | $3.37 | 675200 |
| 2025-11-12 | 4.46 | $3.74 | 681128 |
| 2025-11-11 | 4.49 | $3.63 | 566400 |
| 2025-11-10 | 4.52 | $3.86 | 1.1M |
| 2025-11-07 | 4.55 | $4.06 | 345080 |
| 2025-11-06 | 4.56 | $4.22 | 310576 |
| 2025-11-05 | 4.59 | $4.40 | 568160 |
| 2025-11-04 | 4.62 | $4.53 | 474720 |
| 2025-11-03 | 4.62 | $4.88 | 903288 |
| 2025-10-31 | 4.58 | $4.99 | 282064 |
| 2025-10-30 | 4.52 | $4.92 | 491200 |
| 2025-10-29 | 4.48 | $5.08 | 728064 |
| 2025-10-28 | 4.45 | $5.16 | 814960 |
| 2025-10-27 | 4.38 | $5.01 | 689600 |
| 2025-10-24 | 4.31 | $4.79 | 709600 |
| 2025-10-23 | 4.24 | $4.53 | 1.0M |
| 2025-10-22 | 4.18 | $4.29 | 522648 |
| 2025-10-21 | 4.13 | $4.26 | 792080 |
| 2025-10-20 | 4.10 | $4.16 | 423648 |
| 2025-10-17 | 4.07 | $4.24 | 670768 |
| 2025-10-16 | 4.03 | $4.35 | 1.3M |
| 2025-10-15 | 3.98 | $4.48 | 713184 |
| 2025-10-14 | 3.92 | $4.21 | 608504 |
| 2025-10-13 | 3.87 | $4.48 | 1.0M |
| 2025-10-10 | 3.80 | $4.30 | 2.7M |
| 2025-10-09 | 3.74 | $4.65 | 3.2M |
| 2025-10-08 | 3.66 | $5.17 | 3.6M |
| 2025-10-07 | 3.56 | $4.39 | 3.6M |
| 2025-10-06 | 3.48 | $4.10 | 1.2M |
| 2025-10-03 | 3.43 | $3.83 | 1.2M |
| 2025-10-02 | 3.39 | $4.20 | 911200 |
| 2025-10-01 | 3.34 | $4.33 | 1.6M |
| 2025-09-30 | 3.27 | $3.90 | 972800 |
| 2025-09-29 | 3.22 | $3.50 | 346544 |
| 2025-09-26 | 3.19 | $3.34 | 528000 |
| 2025-09-25 | 3.21 | $3.35 | 855856 |
| 2025-09-24 | 3.21 | $3.41 | 574800 |
| 2025-09-23 | 3.22 | $3.53 | 611456 |
| 2025-09-22 | 3.21 | $3.60 | 1.2M |
| 2025-09-19 | 3.20 | $3.41 | 624000 |
| 2025-09-18 | 3.19 | $3.41 | 325888 |
| 2025-09-17 | 3.19 | $3.32 | 598400 |
| 2025-09-16 | 3.21 | $3.19 | 257520 |
| 2025-09-15 | 3.24 | $3.15 | 685992 |
| 2025-09-12 | 3.27 | $3.07 | 308008 |
| 2025-09-11 | 3.31 | $3.08 | 441536 |
| 2025-09-10 | 3.36 | $3.04 | 1.6M |
| 2025-09-09 | 3.41 | $2.90 | 1.3M |
| 2025-09-08 | 3.45 | $2.98 | 537648 |
| 2025-09-05 | 3.49 | $3.07 | 733600 |
| 2025-09-04 | 3.52 | $3.16 | 994584 |
| 2025-09-03 | 3.53 | $3.02 | 606872 |
| 2025-09-02 | 3.55 | $2.89 | 1.6M |
| 2025-08-29 | 3.58 | $2.95 | 6.2M |
| 2025-08-28 | 3.59 | $3.61 | 3.6M |
| 2025-08-27 | 3.59 | $3.50 | 174400 |
| 2025-08-26 | 3.60 | $3.43 | 168832 |
| 2025-08-25 | 3.61 | $3.43 | 333600 |
| 2025-08-22 | 3.62 | $3.42 | 92664 |
| 2025-08-21 | 3.62 | $3.26 | 148824 |
| 2025-08-20 | 3.63 | $3.30 | 266064 |
| 2025-08-19 | 3.62 | $3.67 | 129600 |
| 2025-08-18 | 3.60 | $3.84 | 195200 |
| 2025-08-15 | 3.57 | $3.84 | 237600 |
| 2025-08-14 | 3.56 | $3.89 | 192288 |
| 2025-08-13 | 3.52 | $3.90 | 569048 |
| 2025-08-12 | 3.48 | $4.04 | 292744 |
| 2025-08-11 | 3.44 | $3.84 | 390904 |
| 2025-08-08 | 3.40 | $3.81 | 413608 |
| 2025-08-07 | 3.38 | $3.62 | 360000 |
| 2025-08-06 | 3.36 | $3.32 | 480800 |
| 2025-08-05 | 3.36 | $3.44 | 404800 |
| 2025-08-04 | 3.35 | $3.43 | 251200 |
| 2025-08-01 | 3.33 | $3.28 | 398880 |
| 2025-07-31 | 3.33 | $3.57 | 265864 |
| 2025-07-30 | 3.31 | $3.62 | 266784 |
| 2025-07-29 | 3.28 | $3.62 | 372472 |
| 2025-07-28 | 3.25 | $3.63 | 285424 |
| 2025-07-25 | 3.22 | $3.50 | 287736 |
| 2025-07-24 | 3.21 | $3.34 | 289536 |
| 2025-07-23 | 3.19 | $3.28 | 448168 |
| 2025-07-22 | 3.18 | $3.15 | 411200 |
| 2025-07-21 | 3.16 | $3.35 | 461600 |
| 2025-07-18 | 3.14 | $3.48 | 899608 |
| 2025-07-17 | 3.11 | $3.14 | 205976 |
| 2025-07-16 | 3.09 | $3.09 | 190400 |
| 2025-07-15 | 3.06 | $3.21 | 356056 |
| 2025-07-14 | 3.03 | $3.21 | 313248 |
| 2025-07-11 | 3.00 | $3.27 | 270080 |
| 2025-07-10 | 2.97 | $3.31 | 304608 |
| 2025-07-09 | 2.93 | $3.27 | 207352 |
| 2025-07-08 | 2.90 | $3.15 | 197296 |
| 2025-07-07 | 2.88 | $3.17 | 273624 |
| 2025-07-03 | 2.85 | $3.20 | 284800 |
| 2025-07-02 | 2.82 | $3.11 | 295816 |
| 2025-07-01 | 2.80 | $3.02 | 281600 |
| 2025-06-30 | 2.77 | $3.06 | 215048 |
| 2025-06-27 | 2.74 | $3.15 | 343440 |
| 2025-06-26 | 2.72 | $3.23 | 809192 |
| 2025-06-25 | 2.69 | $2.97 | 284000 |
| 2025-06-24 | 2.68 | $2.98 | 302400 |
| 2025-06-23 | 2.66 | $2.86 | 531400 |
| 2025-06-20 | 2.65 | $2.93 | 324144 |
| 2025-06-18 | 2.63 | $2.78 | 297168 |
| 2025-06-17 | 2.63 | $2.75 | 379296 |
| 2025-06-16 | 2.63 | $2.66 | 187440 |
| 2025-06-13 | 2.63 | $2.49 | 594584 |
| 2025-06-12 | 2.63 | $2.65 | 496280 |
| 2025-06-11 | 2.63 | $2.56 | 428272 |
| 2025-06-10 | 2.62 | $2.66 | 274680 |
| 2025-06-09 | 2.60 | $2.70 | 352832 |
| 2025-06-06 | 2.56 | $2.67 | 598000 |
| 2025-06-05 | 2.53 | $2.59 | 1.0M |
| 2025-06-04 | 2.49 | $2.63 | 308160 |
| 2025-06-03 | 2.46 | $2.59 | 504824 |
| 2025-06-02 | 2.42 | $2.42 | 580128 |
| 2025-05-30 | 2.39 | $2.57 | 1.7M |
| 2025-05-29 | 2.35 | $2.68 | 3.3M |
| 2025-05-28 | 2.31 | $2.70 | 435200 |
| 2025-05-27 | 2.27 | $2.70 | 293584 |
| 2025-05-23 | 2.23 | $2.62 | 336032 |
| 2025-05-22 | 2.19 | $2.60 | 443200 |
| 2025-05-21 | 2.16 | $2.61 | 335280 |
| 2025-05-20 | 2.11 | $2.71 | 115976 |
| 2025-05-19 | 2.05 | $2.71 | 88800 |
| 2025-05-16 | 1.98 | $2.71 | 251200 |
| 2025-05-15 | 1.93 | $2.60 | 171808 |
| 2025-05-14 | 1.87 | $2.57 | 339200 |
| 2025-05-13 | 1.82 | $2.42 | 326328 |
| 2025-05-12 | 1.77 | $2.23 | 348944 |
| 2025-05-09 | 1.73 | $1.93 | 145344 |
| 2025-05-08 | 1.70 | $1.95 | 166400 |
| 2025-05-07 | 1.68 | $1.93 | 110584 |
| 2025-05-06 | 1.64 | $1.86 | 60088 |
| 2025-05-05 | 1.61 | $1.88 | 60528 |
| 2025-05-02 | 1.57 | $1.88 | 151232 |
| 2025-05-01 | 1.54 | $1.78 | 118400 |
| 2025-04-30 | 1.56 | $1.78 | 187200 |
| 2025-04-29 | 1.57 | $1.86 | 215920 |
| 2025-04-28 | 1.57 | $1.89 | 60800 |
| 2025-04-25 | 1.58 | $1.91 | 167672 |
| 2025-04-24 | 1.59 | $1.89 | 398432 |
| 2025-04-23 | 1.61 | $1.69 | 365616 |
| 2025-04-22 | 1.64 | $1.50 | 149784 |
| 2025-04-21 | 1.68 | $1.43 | 71536 |
| 2025-04-17 | 1.72 | $1.52 | 101504 |
| 2025-04-16 | 1.76 | $1.47 | 648800 |
| 2025-04-15 | 1.80 | $1.54 | 248568 |
| 2025-04-14 | 1.83 | $1.54 | 1.3M |
| 2025-04-11 | 1.87 | $1.42 | 141504 |
| 2025-04-10 | 1.90 | $1.32 | 218400 |
| 2025-04-09 | 1.94 | $1.51 | 1.7M |
| 2025-04-08 | 1.97 | $1.15 | 1.1M |
| 2025-04-07 | 2.01 | $1.22 | 941032 |
| 2025-04-04 | 2.05 | $1.12 | 1.4M |
| 2025-04-03 | 2.09 | $1.31 | 2.8M |
| 2025-04-02 | 2.13 | $2.12 | 93816 |
| 2025-04-01 | 2.13 | $1.97 | 96296 |
| 2025-03-31 | 2.14 | $1.94 | 120864 |
| 2025-03-28 | 2.15 | $1.99 | 98752 |
| 2025-03-27 | 2.18 | $2.21 | 113064 |
| 2025-03-26 | 2.21 | $2.17 | 148944 |
| 2025-03-25 | 2.26 | $2.29 | 130472 |
| 2025-03-24 | 2.29 | $2.34 | 262400 |
| 2025-03-21 | 2.34 | $2.23 | 156000 |
| 2025-03-20 | 2.39 | $2.30 | 209904 |
| 2025-03-19 | 2.45 | $2.29 | 129880 |
| 2025-03-18 | 2.52 | $2.19 | 114544 |
| 2025-03-17 | 2.58 | $2.25 | 156800 |
| 2025-03-14 | 2.63 | $2.15 | 134608 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.73
2026-07-17
Close Price
$20.30
Vol: 1.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.64
Average
5.12
Maximum
23.46
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.73 | $20.30 | 1.1M |
| 2026-07-16 | 22.99 | $19.78 | 983700 |
| 2026-07-15 | 23.33 | $22.03 | 3.6M |
| 2026-07-14 | 23.46 | $27.46 | 1.9M |
| 2026-07-13 | 23.04 | $24.04 | 996415 |
| 2026-07-10 | 22.94 | $24.97 | 1.5M |
| 2026-07-09 | 22.72 | $26.83 | 3.1M |
| 2026-07-08 | 22.29 | $24.75 | 3.2M |
| 2026-07-07 | 22.03 | $23.08 | 2.0M |
| 2026-07-06 | 21.92 | $22.53 | 1.8M |
| 2026-07-02 | 21.86 | $20.63 | 1.2M |
| 2026-07-01 | 21.99 | $24.30 | 1.6M |
| 2026-06-30 | 21.74 | $24.96 | 1.7M |
| 2026-06-29 | 21.40 | $23.09 | 1.4M |
| 2026-06-26 | 21.23 | $20.89 | 617500 |
| 2026-06-25 | 21.26 | $22.59 | 2.9M |
| 2026-06-24 | 21.12 | $25.44 | 1.5M |
| 2026-06-23 | 20.67 | $24.73 | 1.6M |
| 2026-06-22 | 20.24 | $23.74 | 1.8M |
| 2026-06-18 | 19.87 | $22.74 | 2.3M |
| 2026-06-17 | 19.57 | $23.93 | 2.0M |
| 2026-06-16 | 19.11 | $22.15 | 1.7M |
| 2026-06-15 | 18.79 | $22.71 | 2.0M |
| 2026-06-12 | 18.37 | $21.38 | 1.8M |
| 2026-06-11 | 18.06 | $20.96 | 1.5M |
| 2026-06-10 | 17.75 | $18.66 | 1.6M |
| 2026-06-09 | 17.66 | $19.90 | 2.6M |
| 2026-06-08 | 17.42 | $22.00 | 2.3M |
| 2026-06-05 | 16.94 | $21.43 | 3.8M |
| 2026-06-04 | 16.47 | $24.63 | 3.2M |
| 2026-06-03 | 15.61 | $24.60 | 6.0M |
| 2026-06-02 | 14.66 | $26.29 | 7.4M |
| 2026-06-01 | 13.44 | $30.32 | 11.1M |
| 2026-05-29 | 11.66 | $24.94 | 14.4M |
| 2026-05-28 | 10.26 | $15.17 | 15.8M |
| 2026-05-27 | 9.74 | $13.98 | 2.9M |
| 2026-05-26 | 9.30 | $13.99 | 4.4M |
| 2026-05-22 | 8.80 | $13.06 | 4.6M |
| 2026-05-21 | 8.36 | $9.83 | 1.7M |
| 2026-05-20 | 8.20 | $9.08 | 1.1M |
| 2026-05-19 | 8.11 | $8.54 | 728352 |
| 2026-05-18 | 8.06 | $8.73 | 722400 |
| 2026-05-15 | 7.99 | $9.00 | 941112 |
| 2026-05-14 | 7.89 | $9.44 | 1.5M |
| 2026-05-13 | 7.72 | $9.20 | 1.6M |
| 2026-05-12 | 7.57 | $8.82 | 1.9M |
| 2026-05-11 | 7.44 | $9.43 | 5.2M |
| 2026-05-08 | 7.23 | $10.48 | 2.8M |
| 2026-05-07 | 6.88 | $8.32 | 660000 |
| 2026-05-06 | 6.73 | $9.00 | 1.3M |
| 2026-05-05 | 6.49 | $7.44 | 409784 |
| 2026-05-04 | 6.40 | $7.11 | 253664 |
| 2026-05-01 | 6.32 | $7.03 | 394592 |
| 2026-04-30 | 6.25 | $6.96 | 410896 |
| 2026-04-29 | 6.17 | $6.72 | 652800 |
| 2026-04-28 | 6.11 | $6.71 | 683448 |
| 2026-04-27 | 6.05 | $7.44 | 610680 |
| 2026-04-24 | 5.90 | $7.44 | 705832 |
| 2026-04-23 | 5.74 | $7.18 | 764248 |
| 2026-04-22 | 5.59 | $7.32 | 919648 |
| 2026-04-21 | 5.41 | $7.19 | 1.3M |
| 2026-04-20 | 5.22 | $6.64 | 984000 |
| 2026-04-17 | 5.07 | $6.13 | 636824 |
| 2026-04-16 | 4.96 | $5.96 | 1.8M |
| 2026-04-15 | 4.85 | $5.05 | 741600 |
| 2026-04-14 | 4.83 | $5.47 | 821600 |
| 2026-04-13 | 4.77 | $5.80 | 1.0M |
| 2026-04-10 | 4.66 | $5.12 | 272600 |
| 2026-04-09 | 4.61 | $5.34 | 472760 |
| 2026-04-08 | 4.53 | $5.56 | 425320 |
| 2026-04-07 | 4.42 | $5.12 | 457824 |
| 2026-04-06 | 4.35 | $4.87 | 245448 |
| 2026-04-02 | 4.30 | $4.93 | 515512 |
| 2026-04-01 | 4.23 | $4.67 | 656888 |
| 2026-03-31 | 4.18 | $4.39 | 1.3M |
| 2026-03-30 | 4.16 | $4.38 | 736696 |
| 2026-03-27 | 4.14 | $4.84 | 957640 |
| 2026-03-26 | 4.06 | $5.06 | 1.4M |
| 2026-03-25 | 3.96 | $5.57 | 1.6M |
| 2026-03-24 | 3.79 | $5.13 | 2.2M |
| 2026-03-23 | 3.65 | $4.49 | 754272 |
| 2026-03-20 | 3.56 | $4.16 | 2.4M |
| 2026-03-19 | 3.49 | $4.07 | 478472 |
| 2026-03-18 | 3.43 | $3.72 | 194552 |
| 2026-03-17 | 3.40 | $3.88 | 336944 |
| 2026-03-16 | 3.35 | $4.10 | 435200 |
| 2026-03-13 | 3.28 | $3.83 | 455432 |
| 2026-03-12 | 3.22 | $3.74 | 1.0M |
| 2026-03-11 | 3.16 | $3.62 | 527720 |
| 2026-03-10 | 3.11 | $3.44 | 832744 |
| 2026-03-09 | 3.08 | $3.59 | 647200 |
| 2026-03-06 | 3.03 | $3.57 | 620104 |
| 2026-03-05 | 2.97 | $3.57 | 777600 |
| 2026-03-04 | 2.91 | $3.60 | 648800 |
| 2026-03-03 | 2.83 | $3.50 | 1.7M |
| 2026-03-02 | 2.76 | $3.95 | 1.5M |
| 2026-02-27 | 2.64 | $3.68 | 4.5M |
| 2026-02-26 | 2.53 | $2.56 | 2.2M |
| 2026-02-25 | 2.52 | $2.66 | 340000 |
| 2026-02-24 | 2.51 | $2.50 | 211704 |
| 2026-02-23 | 2.51 | $2.47 | 374400 |
| 2026-02-20 | 2.51 | $2.61 | 471760 |
| 2026-02-19 | 2.50 | $2.47 | 292000 |
| 2026-02-18 | 2.51 | $2.38 | 250400 |
| 2026-02-17 | 2.52 | $2.34 | 302568 |
| 2026-02-13 | 2.54 | $2.41 | 857600 |
| 2026-02-12 | 2.55 | $2.22 | 1.3M |
| 2026-02-11 | 2.59 | $2.74 | 366664 |
| 2026-02-10 | 2.57 | $2.80 | 356256 |
| 2026-02-09 | 2.55 | $2.60 | 262536 |
| 2026-02-06 | 2.54 | $2.59 | 315328 |
| 2026-02-05 | 2.54 | $2.37 | 652464 |
| 2026-02-04 | 2.56 | $2.65 | 802248 |
| 2026-02-03 | 2.55 | $2.45 | 564952 |
| 2026-02-02 | 2.56 | $2.54 | 475544 |
| 2026-01-30 | 2.56 | $2.34 | 617152 |
| 2026-01-29 | 2.58 | $2.52 | 410736 |
| 2026-01-28 | 2.59 | $2.47 | 475200 |
| 2026-01-27 | 2.60 | $2.37 | 522656 |
| 2026-01-26 | 2.63 | $2.42 | 255200 |
| 2026-01-23 | 2.65 | $2.40 | 657600 |
| 2026-01-22 | 2.67 | $2.49 | 822544 |
| 2026-01-21 | 2.69 | $2.31 | 690408 |
| 2026-01-20 | 2.73 | $2.26 | 836000 |
| 2026-01-16 | 2.78 | $2.61 | 544864 |
| 2026-01-15 | 2.80 | $2.58 | 787200 |
| 2026-01-14 | 2.82 | $2.54 | 370768 |
| 2026-01-13 | 2.85 | $2.57 | 157432 |
| 2026-01-12 | 2.88 | $2.61 | 376024 |
| 2026-01-09 | 2.91 | $2.61 | 658664 |
| 2026-01-08 | 2.94 | $2.53 | 1.2M |
| 2026-01-07 | 2.99 | $2.61 | 2.1M |
| 2026-01-06 | 3.03 | $2.77 | 432800 |
| 2026-01-05 | 3.06 | $2.78 | 779936 |
| 2026-01-02 | 3.08 | $2.94 | 210400 |
| 2025-12-31 | 3.10 | $2.87 | 134032 |
| 2025-12-30 | 3.12 | $2.96 | 144800 |
| 2025-12-29 | 3.14 | $2.94 | 208800 |
| 2025-12-26 | 3.16 | $3.03 | 289600 |
| 2025-12-24 | 3.18 | $2.99 | 256000 |
| 2025-12-23 | 3.20 | $2.95 | 380296 |
| 2025-12-22 | 3.22 | $2.90 | 569976 |
| 2025-12-19 | 3.26 | $2.89 | 529600 |
| 2025-12-18 | 3.29 | $2.75 | 1.2M |
| 2025-12-17 | 3.35 | $2.99 | 520288 |
| 2025-12-16 | 3.39 | $3.26 | 247016 |
| 2025-12-15 | 3.40 | $3.11 | 338656 |
| 2025-12-12 | 3.43 | $3.08 | 845840 |
| 2025-12-11 | 3.47 | $3.53 | 500352 |
| 2025-12-10 | 3.47 | $3.63 | 339200 |
| 2025-12-09 | 3.45 | $3.52 | 345920 |
| 2025-12-08 | 3.44 | $3.61 | 397672 |
| 2025-12-05 | 3.42 | $3.53 | 344000 |
| 2025-12-04 | 3.41 | $3.55 | 593128 |
| 2025-12-03 | 3.40 | $3.29 | 390512 |
| 2025-12-02 | 3.41 | $3.40 | 1.0M |
| 2025-12-01 | 3.41 | $3.21 | 1.2M |
| 2025-11-28 | 3.43 | $3.27 | 1.3M |
| 2025-11-26 | 3.45 | $3.29 | 3.2M |
| 2025-11-25 | 3.46 | $2.94 | 4.0M |
| 2025-11-24 | 3.52 | $3.02 | 1.1M |
| 2025-11-21 | 3.57 | $2.78 | 815272 |
| 2025-11-20 | 3.65 | $2.57 | 1.4M |
| 2025-11-19 | 3.77 | $2.66 | 602400 |
| 2025-11-18 | 3.88 | $2.81 | 791368 |
| 2025-11-17 | 4.00 | $2.81 | 1.6M |
| 2025-11-14 | 4.12 | $3.35 | 596088 |
| 2025-11-13 | 4.20 | $3.37 | 675200 |
| 2025-11-12 | 4.29 | $3.74 | 681128 |
| 2025-11-11 | 4.35 | $3.63 | 566400 |
| 2025-11-10 | 4.42 | $3.86 | 1.1M |
| 2025-11-07 | 4.48 | $4.06 | 345080 |
| 2025-11-06 | 4.53 | $4.22 | 310576 |
| 2025-11-05 | 4.56 | $4.40 | 568160 |
| 2025-11-04 | 4.57 | $4.53 | 474720 |
| 2025-11-03 | 4.58 | $4.88 | 903288 |
| 2025-10-31 | 4.55 | $4.99 | 282064 |
| 2025-10-30 | 4.50 | $4.92 | 491200 |
| 2025-10-29 | 4.46 | $5.08 | 728064 |
| 2025-10-28 | 4.39 | $5.16 | 814960 |
| 2025-10-27 | 4.31 | $5.01 | 689600 |
| 2025-10-24 | 4.24 | $4.79 | 709600 |
| 2025-10-23 | 4.18 | $4.53 | 1.0M |
| 2025-10-22 | 4.14 | $4.29 | 522648 |
| 2025-10-21 | 4.13 | $4.26 | 792080 |
| 2025-10-20 | 4.11 | $4.16 | 423648 |
| 2025-10-17 | 4.11 | $4.24 | 670768 |
| 2025-10-16 | 4.09 | $4.35 | 1.3M |
| 2025-10-15 | 4.07 | $4.48 | 713184 |
| 2025-10-14 | 4.02 | $4.21 | 608504 |
| 2025-10-13 | 4.00 | $4.48 | 1.0M |
| 2025-10-10 | 3.95 | $4.30 | 2.7M |
| 2025-10-09 | 3.92 | $4.65 | 3.2M |
| 2025-10-08 | 3.84 | $5.17 | 3.6M |
| 2025-10-07 | 3.70 | $4.39 | 3.6M |
| 2025-10-06 | 3.63 | $4.10 | 1.2M |
| 2025-10-03 | 3.58 | $3.83 | 1.2M |
| 2025-10-02 | 3.55 | $4.20 | 911200 |
| 2025-10-01 | 3.48 | $4.33 | 1.6M |
| 2025-09-30 | 3.39 | $3.90 | 972800 |
| 2025-09-29 | 3.34 | $3.50 | 346544 |
| 2025-09-26 | 3.32 | $3.34 | 528000 |
| 2025-09-25 | 3.32 | $3.35 | 855856 |
| 2025-09-24 | 3.32 | $3.41 | 574800 |
| 2025-09-23 | 3.31 | $3.53 | 611456 |
| 2025-09-22 | 3.28 | $3.60 | 1.2M |
| 2025-09-19 | 3.25 | $3.41 | 624000 |
| 2025-09-18 | 3.23 | $3.41 | 325888 |
| 2025-09-17 | 3.22 | $3.32 | 598400 |
| 2025-09-16 | 3.20 | $3.19 | 257520 |
| 2025-09-15 | 3.21 | $3.15 | 685992 |
| 2025-09-12 | 3.21 | $3.07 | 308008 |
| 2025-09-11 | 3.23 | $3.08 | 441536 |
| 2025-09-10 | 3.24 | $3.04 | 1.6M |
| 2025-09-09 | 3.26 | $2.90 | 1.3M |
| 2025-09-08 | 3.30 | $2.98 | 537648 |
| 2025-09-05 | 3.34 | $3.07 | 733600 |
| 2025-09-04 | 3.36 | $3.16 | 994584 |
| 2025-09-03 | 3.39 | $3.02 | 606872 |
| 2025-09-02 | 3.42 | $2.89 | 1.6M |
| 2025-08-29 | 3.48 | $2.95 | 6.2M |
| 2025-08-28 | 3.54 | $3.61 | 3.6M |
| 2025-08-27 | 3.53 | $3.50 | 174400 |
| 2025-08-26 | 3.53 | $3.43 | 168832 |
| 2025-08-25 | 3.54 | $3.43 | 333600 |
| 2025-08-22 | 3.55 | $3.42 | 92664 |
| 2025-08-21 | 3.57 | $3.26 | 148824 |
| 2025-08-20 | 3.60 | $3.30 | 266064 |
| 2025-08-19 | 3.63 | $3.67 | 129600 |
| 2025-08-18 | 3.63 | $3.84 | 195200 |
| 2025-08-15 | 3.60 | $3.84 | 237600 |
| 2025-08-14 | 3.58 | $3.89 | 192288 |
| 2025-08-13 | 3.55 | $3.90 | 569048 |
| 2025-08-12 | 3.51 | $4.04 | 292744 |
| 2025-08-11 | 3.45 | $3.84 | 390904 |
| 2025-08-08 | 3.41 | $3.81 | 413608 |
| 2025-08-07 | 3.37 | $3.62 | 360000 |
| 2025-08-06 | 3.35 | $3.32 | 480800 |
| 2025-08-05 | 3.35 | $3.44 | 404800 |
| 2025-08-04 | 3.34 | $3.43 | 251200 |
| 2025-08-01 | 3.33 | $3.28 | 398880 |
| 2025-07-31 | 3.33 | $3.57 | 265864 |
| 2025-07-30 | 3.31 | $3.62 | 266784 |
| 2025-07-29 | 3.28 | $3.62 | 372472 |
| 2025-07-28 | 3.24 | $3.63 | 285424 |
| 2025-07-25 | 3.20 | $3.50 | 287736 |
| 2025-07-24 | 3.17 | $3.34 | 289536 |
| 2025-07-23 | 3.15 | $3.28 | 448168 |
| 2025-07-22 | 3.14 | $3.15 | 411200 |
| 2025-07-21 | 3.13 | $3.35 | 461600 |
| 2025-07-18 | 3.11 | $3.48 | 899608 |
| 2025-07-17 | 3.07 | $3.14 | 205976 |
| 2025-07-16 | 3.07 | $3.09 | 190400 |
| 2025-07-15 | 3.06 | $3.21 | 356056 |
| 2025-07-14 | 3.05 | $3.21 | 313248 |
| 2025-07-11 | 3.03 | $3.27 | 270080 |
| 2025-07-10 | 3.01 | $3.31 | 304608 |
| 2025-07-09 | 2.97 | $3.27 | 207352 |
| 2025-07-08 | 2.94 | $3.15 | 197296 |
| 2025-07-07 | 2.92 | $3.17 | 273624 |
| 2025-07-03 | 2.89 | $3.20 | 284800 |
| 2025-07-02 | 2.86 | $3.11 | 295816 |
| 2025-07-01 | 2.84 | $3.02 | 281600 |
| 2025-06-30 | 2.82 | $3.06 | 215048 |
| 2025-06-27 | 2.79 | $3.15 | 343440 |
| 2025-06-26 | 2.75 | $3.23 | 809192 |
| 2025-06-25 | 2.70 | $2.97 | 284000 |
| 2025-06-24 | 2.67 | $2.98 | 302400 |
| 2025-06-23 | 2.64 | $2.86 | 531400 |
| 2025-06-20 | 2.62 | $2.93 | 324144 |
| 2025-06-18 | 2.59 | $2.78 | 297168 |
| 2025-06-17 | 2.57 | $2.75 | 379296 |
| 2025-06-16 | 2.55 | $2.66 | 187440 |
| 2025-06-13 | 2.53 | $2.49 | 594584 |
| 2025-06-12 | 2.54 | $2.65 | 496280 |
| 2025-06-11 | 2.53 | $2.56 | 428272 |
| 2025-06-10 | 2.52 | $2.66 | 274680 |
| 2025-06-09 | 2.51 | $2.70 | 352832 |
| 2025-06-06 | 2.49 | $2.67 | 598000 |
| 2025-06-05 | 2.47 | $2.59 | 1.0M |
| 2025-06-04 | 2.46 | $2.63 | 308160 |
| 2025-06-03 | 2.44 | $2.59 | 504824 |
| 2025-06-02 | 2.43 | $2.42 | 580128 |
| 2025-05-30 | 2.43 | $2.57 | 1.7M |
| 2025-05-29 | 2.41 | $2.68 | 3.3M |
| 2025-05-28 | 2.38 | $2.70 | 435200 |
| 2025-05-27 | 2.35 | $2.70 | 293584 |
| 2025-05-23 | 2.31 | $2.62 | 336032 |
| 2025-05-22 | 2.28 | $2.60 | 443200 |
| 2025-05-21 | 2.25 | $2.61 | 335280 |
| 2025-05-20 | 2.21 | $2.71 | 115976 |
| 2025-05-19 | 2.15 | $2.71 | 88800 |
| 2025-05-16 | 2.10 | $2.71 | 251200 |
| 2025-05-15 | 2.03 | $2.60 | 171808 |
| 2025-05-14 | 1.97 | $2.57 | 339200 |
| 2025-05-13 | 1.91 | $2.42 | 326328 |
| 2025-05-12 | 1.85 | $2.23 | 348944 |
| 2025-05-09 | 1.81 | $1.93 | 145344 |
| 2025-05-08 | 1.80 | $1.95 | 166400 |
| 2025-05-07 | 1.79 | $1.93 | 110584 |
| 2025-05-06 | 1.77 | $1.86 | 60088 |
| 2025-05-05 | 1.76 | $1.88 | 60528 |
| 2025-05-02 | 1.75 | $1.88 | 151232 |
| 2025-05-01 | 1.74 | $1.78 | 118400 |
| 2025-04-30 | 1.73 | $1.78 | 187200 |
| 2025-04-29 | 1.73 | $1.86 | 215920 |
| 2025-04-28 | 1.71 | $1.89 | 60800 |
| 2025-04-25 | 1.69 | $1.91 | 167672 |
| 2025-04-24 | 1.67 | $1.89 | 398432 |
| 2025-04-23 | 1.65 | $1.69 | 365616 |
| 2025-04-22 | 1.64 | $1.50 | 149784 |
| 2025-04-21 | 1.66 | $1.43 | 71536 |
| 2025-04-17 | 1.68 | $1.52 | 101504 |
| 2025-04-16 | 1.70 | $1.47 | 648800 |
| 2025-04-15 | 1.72 | $1.54 | 248568 |
| 2025-04-14 | 1.74 | $1.54 | 1.3M |
| 2025-04-11 | 1.76 | $1.42 | 141504 |
| 2025-04-10 | 1.80 | $1.32 | 218400 |
| 2025-04-09 | 1.85 | $1.51 | 1.7M |
| 2025-04-08 | 1.88 | $1.15 | 1.1M |
| 2025-04-07 | 1.96 | $1.22 | 941032 |
| 2025-04-04 | 2.04 | $1.12 | 1.4M |
| 2025-04-03 | 2.13 | $1.31 | 2.8M |
| 2025-04-02 | 2.22 | $2.12 | 93816 |
| 2025-04-01 | 2.23 | $1.97 | 96296 |
| 2025-03-31 | 2.26 | $1.94 | 120864 |
| 2025-03-28 | 2.29 | $1.99 | 98752 |
| 2025-03-27 | 2.32 | $2.21 | 113064 |
| 2025-03-26 | 2.34 | $2.17 | 148944 |
| 2025-03-25 | 2.35 | $2.29 | 130472 |
| 2025-03-24 | 2.36 | $2.34 | 262400 |
| 2025-03-21 | 2.36 | $2.23 | 156000 |
| 2025-03-20 | 2.38 | $2.30 | 209904 |
| 2025-03-19 | 2.39 | $2.29 | 129880 |
| 2025-03-18 | 2.40 | $2.19 | 114544 |
| 2025-03-17 | 2.42 | $2.25 | 156800 |
| 2025-03-14 | 2.43 | $2.15 | 134608 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.32
2026-07-17
Close Price
$20.30
Vol: 1.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.50
Average
5.30
Maximum
24.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 23.32 | $20.30 | 1.1M |
| 2026-07-16 | 23.64 | $19.78 | 983700 |
| 2026-07-15 | 24.01 | $22.03 | 3.6M |
| 2026-07-14 | 24.18 | $27.46 | 1.9M |
| 2026-07-13 | 23.80 | $24.04 | 996415 |
| 2026-07-10 | 23.73 | $24.97 | 1.5M |
| 2026-07-09 | 23.55 | $26.83 | 3.1M |
| 2026-07-08 | 23.15 | $24.75 | 3.2M |
| 2026-07-07 | 22.94 | $23.08 | 2.0M |
| 2026-07-06 | 22.88 | $22.53 | 1.8M |
| 2026-07-02 | 22.88 | $20.63 | 1.2M |
| 2026-07-01 | 23.08 | $24.30 | 1.6M |
| 2026-06-30 | 22.94 | $24.96 | 1.7M |
| 2026-06-29 | 22.76 | $23.09 | 1.4M |
| 2026-06-26 | 22.77 | $20.89 | 617500 |
| 2026-06-25 | 22.97 | $22.59 | 2.9M |
| 2026-06-24 | 22.96 | $25.44 | 1.5M |
| 2026-06-23 | 22.62 | $24.73 | 1.6M |
| 2026-06-22 | 22.30 | $23.74 | 1.8M |
| 2026-06-18 | 22.00 | $22.74 | 2.3M |
| 2026-06-17 | 21.73 | $23.93 | 2.0M |
| 2026-06-16 | 21.28 | $22.15 | 1.7M |
| 2026-06-15 | 20.94 | $22.71 | 2.0M |
| 2026-06-12 | 20.47 | $21.38 | 1.8M |
| 2026-06-11 | 20.07 | $20.96 | 1.5M |
| 2026-06-10 | 19.66 | $18.66 | 1.6M |
| 2026-06-09 | 19.42 | $19.90 | 2.6M |
| 2026-06-08 | 19.02 | $22.00 | 2.3M |
| 2026-06-05 | 18.35 | $21.43 | 3.8M |
| 2026-06-04 | 17.68 | $24.63 | 3.2M |
| 2026-06-03 | 16.63 | $24.60 | 6.0M |
| 2026-06-02 | 15.51 | $26.29 | 7.4M |
| 2026-06-01 | 14.13 | $30.32 | 11.1M |
| 2026-05-29 | 12.25 | $24.94 | 14.4M |
| 2026-05-28 | 10.80 | $15.17 | 15.8M |
| 2026-05-27 | 10.24 | $13.98 | 2.9M |
| 2026-05-26 | 9.76 | $13.99 | 4.4M |
| 2026-05-22 | 9.25 | $13.06 | 4.6M |
| 2026-05-21 | 8.80 | $9.83 | 1.7M |
| 2026-05-20 | 8.65 | $9.08 | 1.1M |
| 2026-05-19 | 8.56 | $8.54 | 728352 |
| 2026-05-18 | 8.51 | $8.73 | 722400 |
| 2026-05-15 | 8.43 | $9.00 | 941112 |
| 2026-05-14 | 8.32 | $9.44 | 1.5M |
| 2026-05-13 | 8.15 | $9.20 | 1.6M |
| 2026-05-12 | 7.98 | $8.82 | 1.9M |
| 2026-05-11 | 7.83 | $9.43 | 5.2M |
| 2026-05-08 | 7.60 | $10.48 | 2.8M |
| 2026-05-07 | 7.25 | $8.32 | 660000 |
| 2026-05-06 | 7.09 | $9.00 | 1.3M |
| 2026-05-05 | 6.85 | $7.44 | 409784 |
| 2026-05-04 | 6.75 | $7.11 | 253664 |
| 2026-05-01 | 6.67 | $7.03 | 394592 |
| 2026-04-30 | 6.59 | $6.96 | 410896 |
| 2026-04-29 | 6.50 | $6.72 | 652800 |
| 2026-04-28 | 6.42 | $6.71 | 683448 |
| 2026-04-27 | 6.33 | $7.44 | 610680 |
| 2026-04-24 | 6.17 | $7.44 | 705832 |
| 2026-04-23 | 5.99 | $7.18 | 764248 |
| 2026-04-22 | 5.82 | $7.32 | 919648 |
| 2026-04-21 | 5.64 | $7.19 | 1.3M |
| 2026-04-20 | 5.45 | $6.64 | 984000 |
| 2026-04-17 | 5.30 | $6.13 | 636824 |
| 2026-04-16 | 5.20 | $5.96 | 1.8M |
| 2026-04-15 | 5.09 | $5.05 | 741600 |
| 2026-04-14 | 5.07 | $5.47 | 821600 |
| 2026-04-13 | 5.00 | $5.80 | 1.0M |
| 2026-04-10 | 4.90 | $5.12 | 272600 |
| 2026-04-09 | 4.85 | $5.34 | 472760 |
| 2026-04-08 | 4.77 | $5.56 | 425320 |
| 2026-04-07 | 4.66 | $5.12 | 457824 |
| 2026-04-06 | 4.58 | $4.87 | 245448 |
| 2026-04-02 | 4.52 | $4.93 | 515512 |
| 2026-04-01 | 4.45 | $4.67 | 656888 |
| 2026-03-31 | 4.40 | $4.39 | 1.3M |
| 2026-03-30 | 4.37 | $4.38 | 736696 |
| 2026-03-27 | 4.34 | $4.84 | 957640 |
| 2026-03-26 | 4.26 | $5.06 | 1.4M |
| 2026-03-25 | 4.15 | $5.57 | 1.6M |
| 2026-03-24 | 3.98 | $5.13 | 2.2M |
| 2026-03-23 | 3.83 | $4.49 | 754272 |
| 2026-03-20 | 3.74 | $4.16 | 2.4M |
| 2026-03-19 | 3.67 | $4.07 | 478472 |
| 2026-03-18 | 3.60 | $3.72 | 194552 |
| 2026-03-17 | 3.56 | $3.88 | 336944 |
| 2026-03-16 | 3.50 | $4.10 | 435200 |
| 2026-03-13 | 3.41 | $3.83 | 455432 |
| 2026-03-12 | 3.33 | $3.74 | 1.0M |
| 2026-03-11 | 3.26 | $3.62 | 527720 |
| 2026-03-10 | 3.20 | $3.44 | 832744 |
| 2026-03-09 | 3.15 | $3.59 | 647200 |
| 2026-03-06 | 3.08 | $3.57 | 620104 |
| 2026-03-05 | 3.00 | $3.57 | 777600 |
| 2026-03-04 | 2.93 | $3.60 | 648800 |
| 2026-03-03 | 2.84 | $3.50 | 1.7M |
| 2026-03-02 | 2.76 | $3.95 | 1.5M |
| 2026-02-27 | 2.63 | $3.68 | 4.5M |
| 2026-02-26 | 2.52 | $2.56 | 2.2M |
| 2026-02-25 | 2.51 | $2.66 | 340000 |
| 2026-02-24 | 2.49 | $2.50 | 211704 |
| 2026-02-23 | 2.49 | $2.47 | 374400 |
| 2026-02-20 | 2.49 | $2.61 | 471760 |
| 2026-02-19 | 2.48 | $2.47 | 292000 |
| 2026-02-18 | 2.48 | $2.38 | 250400 |
| 2026-02-17 | 2.49 | $2.34 | 302568 |
| 2026-02-13 | 2.50 | $2.41 | 857600 |
| 2026-02-12 | 2.51 | $2.22 | 1.3M |
| 2026-02-11 | 2.54 | $2.74 | 366664 |
| 2026-02-10 | 2.51 | $2.80 | 356256 |
| 2026-02-09 | 2.48 | $2.60 | 262536 |
| 2026-02-06 | 2.47 | $2.59 | 315328 |
| 2026-02-05 | 2.46 | $2.37 | 652464 |
| 2026-02-04 | 2.47 | $2.65 | 802248 |
| 2026-02-03 | 2.46 | $2.45 | 564952 |
| 2026-02-02 | 2.47 | $2.54 | 475544 |
| 2026-01-30 | 2.47 | $2.34 | 617152 |
| 2026-01-29 | 2.49 | $2.52 | 410736 |
| 2026-01-28 | 2.49 | $2.47 | 475200 |
| 2026-01-27 | 2.51 | $2.37 | 522656 |
| 2026-01-26 | 2.53 | $2.42 | 255200 |
| 2026-01-23 | 2.56 | $2.40 | 657600 |
| 2026-01-22 | 2.58 | $2.49 | 822544 |
| 2026-01-21 | 2.61 | $2.31 | 690408 |
| 2026-01-20 | 2.65 | $2.26 | 836000 |
| 2026-01-16 | 2.70 | $2.61 | 544864 |
| 2026-01-15 | 2.71 | $2.58 | 787200 |
| 2026-01-14 | 2.74 | $2.54 | 370768 |
| 2026-01-13 | 2.77 | $2.57 | 157432 |
| 2026-01-12 | 2.80 | $2.61 | 376024 |
| 2026-01-09 | 2.83 | $2.61 | 658664 |
| 2026-01-08 | 2.86 | $2.53 | 1.2M |
| 2026-01-07 | 2.91 | $2.61 | 2.1M |
| 2026-01-06 | 2.95 | $2.77 | 432800 |
| 2026-01-05 | 2.99 | $2.78 | 779936 |
| 2026-01-02 | 3.02 | $2.94 | 210400 |
| 2025-12-31 | 3.04 | $2.87 | 134032 |
| 2025-12-30 | 3.07 | $2.96 | 144800 |
| 2025-12-29 | 3.10 | $2.94 | 208800 |
| 2025-12-26 | 3.12 | $3.03 | 289600 |
| 2025-12-24 | 3.14 | $2.99 | 256000 |
| 2025-12-23 | 3.17 | $2.95 | 380296 |
| 2025-12-22 | 3.20 | $2.90 | 569976 |
| 2025-12-19 | 3.23 | $2.89 | 529600 |
| 2025-12-18 | 3.26 | $2.75 | 1.2M |
| 2025-12-17 | 3.30 | $2.99 | 520288 |
| 2025-12-16 | 3.32 | $3.26 | 247016 |
| 2025-12-15 | 3.31 | $3.11 | 338656 |
| 2025-12-12 | 3.32 | $3.08 | 845840 |
| 2025-12-11 | 3.33 | $3.53 | 500352 |
| 2025-12-10 | 3.30 | $3.63 | 339200 |
| 2025-12-09 | 3.27 | $3.52 | 345920 |
| 2025-12-08 | 3.24 | $3.61 | 397672 |
| 2025-12-05 | 3.20 | $3.53 | 344000 |
| 2025-12-04 | 3.18 | $3.55 | 593128 |
| 2025-12-03 | 3.16 | $3.29 | 390512 |
| 2025-12-02 | 3.17 | $3.40 | 1.0M |
| 2025-12-01 | 3.18 | $3.21 | 1.2M |
| 2025-11-28 | 3.21 | $3.27 | 1.3M |
| 2025-11-26 | 3.25 | $3.29 | 3.2M |
| 2025-11-25 | 3.29 | $2.94 | 4.0M |
| 2025-11-24 | 3.37 | $3.02 | 1.1M |
| 2025-11-21 | 3.46 | $2.78 | 815272 |
| 2025-11-20 | 3.58 | $2.57 | 1.4M |
| 2025-11-19 | 3.73 | $2.66 | 602400 |
| 2025-11-18 | 3.88 | $2.81 | 791368 |
| 2025-11-17 | 4.02 | $2.81 | 1.6M |
| 2025-11-14 | 4.17 | $3.35 | 596088 |
| 2025-11-13 | 4.27 | $3.37 | 675200 |
| 2025-11-12 | 4.37 | $3.74 | 681128 |
| 2025-11-11 | 4.45 | $3.63 | 566400 |
| 2025-11-10 | 4.53 | $3.86 | 1.1M |
| 2025-11-07 | 4.60 | $4.06 | 345080 |
| 2025-11-06 | 4.64 | $4.22 | 310576 |
| 2025-11-05 | 4.68 | $4.40 | 568160 |
| 2025-11-04 | 4.70 | $4.53 | 474720 |
| 2025-11-03 | 4.71 | $4.88 | 903288 |
| 2025-10-31 | 4.68 | $4.99 | 282064 |
| 2025-10-30 | 4.64 | $4.92 | 491200 |
| 2025-10-29 | 4.59 | $5.08 | 728064 |
| 2025-10-28 | 4.53 | $5.16 | 814960 |
| 2025-10-27 | 4.46 | $5.01 | 689600 |
| 2025-10-24 | 4.39 | $4.79 | 709600 |
| 2025-10-23 | 4.34 | $4.53 | 1.0M |
| 2025-10-22 | 4.31 | $4.29 | 522648 |
| 2025-10-21 | 4.29 | $4.26 | 792080 |
| 2025-10-20 | 4.28 | $4.16 | 423648 |
| 2025-10-17 | 4.27 | $4.24 | 670768 |
| 2025-10-16 | 4.25 | $4.35 | 1.3M |
| 2025-10-15 | 4.21 | $4.48 | 713184 |
| 2025-10-14 | 4.16 | $4.21 | 608504 |
| 2025-10-13 | 4.13 | $4.48 | 1.0M |
| 2025-10-10 | 4.06 | $4.30 | 2.7M |
| 2025-10-09 | 4.01 | $4.65 | 3.2M |
| 2025-10-08 | 3.91 | $5.17 | 3.6M |
| 2025-10-07 | 3.76 | $4.39 | 3.6M |
| 2025-10-06 | 3.67 | $4.10 | 1.2M |
| 2025-10-03 | 3.61 | $3.83 | 1.2M |
| 2025-10-02 | 3.57 | $4.20 | 911200 |
| 2025-10-01 | 3.49 | $4.33 | 1.6M |
| 2025-09-30 | 3.38 | $3.90 | 972800 |
| 2025-09-29 | 3.32 | $3.50 | 346544 |
| 2025-09-26 | 3.29 | $3.34 | 528000 |
| 2025-09-25 | 3.28 | $3.35 | 855856 |
| 2025-09-24 | 3.27 | $3.41 | 574800 |
| 2025-09-23 | 3.25 | $3.53 | 611456 |
| 2025-09-22 | 3.22 | $3.60 | 1.2M |
| 2025-09-19 | 3.18 | $3.41 | 624000 |
| 2025-09-18 | 3.16 | $3.41 | 325888 |
| 2025-09-17 | 3.14 | $3.32 | 598400 |
| 2025-09-16 | 3.13 | $3.19 | 257520 |
| 2025-09-15 | 3.13 | $3.15 | 685992 |
| 2025-09-12 | 3.14 | $3.07 | 308008 |
| 2025-09-11 | 3.17 | $3.08 | 441536 |
| 2025-09-10 | 3.19 | $3.04 | 1.6M |
| 2025-09-09 | 3.23 | $2.90 | 1.3M |
| 2025-09-08 | 3.28 | $2.98 | 537648 |
| 2025-09-05 | 3.33 | $3.07 | 733600 |
| 2025-09-04 | 3.37 | $3.16 | 994584 |
| 2025-09-03 | 3.41 | $3.02 | 606872 |
| 2025-09-02 | 3.46 | $2.89 | 1.6M |
| 2025-08-29 | 3.52 | $2.95 | 6.2M |
| 2025-08-28 | 3.58 | $3.61 | 3.6M |
| 2025-08-27 | 3.58 | $3.50 | 174400 |
| 2025-08-26 | 3.59 | $3.43 | 168832 |
| 2025-08-25 | 3.61 | $3.43 | 333600 |
| 2025-08-22 | 3.63 | $3.42 | 92664 |
| 2025-08-21 | 3.64 | $3.26 | 148824 |
| 2025-08-20 | 3.68 | $3.30 | 266064 |
| 2025-08-19 | 3.71 | $3.67 | 129600 |
| 2025-08-18 | 3.70 | $3.84 | 195200 |
| 2025-08-15 | 3.68 | $3.84 | 237600 |
| 2025-08-14 | 3.65 | $3.89 | 192288 |
| 2025-08-13 | 3.62 | $3.90 | 569048 |
| 2025-08-12 | 3.58 | $4.04 | 292744 |
| 2025-08-11 | 3.52 | $3.84 | 390904 |
| 2025-08-08 | 3.48 | $3.81 | 413608 |
| 2025-08-07 | 3.44 | $3.62 | 360000 |
| 2025-08-06 | 3.41 | $3.32 | 480800 |
| 2025-08-05 | 3.41 | $3.44 | 404800 |
| 2025-08-04 | 3.41 | $3.43 | 251200 |
| 2025-08-01 | 3.40 | $3.28 | 398880 |
| 2025-07-31 | 3.40 | $3.57 | 265864 |
| 2025-07-30 | 3.38 | $3.62 | 266784 |
| 2025-07-29 | 3.34 | $3.62 | 372472 |
| 2025-07-28 | 3.31 | $3.63 | 285424 |
| 2025-07-25 | 3.27 | $3.50 | 287736 |
| 2025-07-24 | 3.24 | $3.34 | 289536 |
| 2025-07-23 | 3.23 | $3.28 | 448168 |
| 2025-07-22 | 3.22 | $3.15 | 411200 |
| 2025-07-21 | 3.22 | $3.35 | 461600 |
| 2025-07-18 | 3.20 | $3.48 | 899608 |
| 2025-07-17 | 3.16 | $3.14 | 205976 |
| 2025-07-16 | 3.16 | $3.09 | 190400 |
| 2025-07-15 | 3.15 | $3.21 | 356056 |
| 2025-07-14 | 3.14 | $3.21 | 313248 |
| 2025-07-11 | 3.12 | $3.27 | 270080 |
| 2025-07-10 | 3.09 | $3.31 | 304608 |
| 2025-07-09 | 3.05 | $3.27 | 207352 |
| 2025-07-08 | 3.02 | $3.15 | 197296 |
| 2025-07-07 | 2.99 | $3.17 | 273624 |
| 2025-07-03 | 2.96 | $3.20 | 284800 |
| 2025-07-02 | 2.93 | $3.11 | 295816 |
| 2025-07-01 | 2.90 | $3.02 | 281600 |
| 2025-06-30 | 2.87 | $3.06 | 215048 |
| 2025-06-27 | 2.84 | $3.15 | 343440 |
| 2025-06-26 | 2.80 | $3.23 | 809192 |
| 2025-06-25 | 2.75 | $2.97 | 284000 |
| 2025-06-24 | 2.72 | $2.98 | 302400 |
| 2025-06-23 | 2.69 | $2.86 | 531400 |
| 2025-06-20 | 2.67 | $2.93 | 324144 |
| 2025-06-18 | 2.64 | $2.78 | 297168 |
| 2025-06-17 | 2.63 | $2.75 | 379296 |
| 2025-06-16 | 2.62 | $2.66 | 187440 |
| 2025-06-13 | 2.61 | $2.49 | 594584 |
| 2025-06-12 | 2.63 | $2.65 | 496280 |
| 2025-06-11 | 2.62 | $2.56 | 428272 |
| 2025-06-10 | 2.63 | $2.66 | 274680 |
| 2025-06-09 | 2.62 | $2.70 | 352832 |
| 2025-06-06 | 2.61 | $2.67 | 598000 |
| 2025-06-05 | 2.60 | $2.59 | 1.0M |
| 2025-06-04 | 2.59 | $2.63 | 308160 |
| 2025-06-03 | 2.57 | $2.59 | 504824 |
| 2025-06-02 | 2.56 | $2.42 | 580128 |
| 2025-05-30 | 2.55 | $2.57 | 1.7M |
| 2025-05-29 | 2.53 | $2.68 | 3.3M |
| 2025-05-28 | 2.50 | $2.70 | 435200 |
| 2025-05-27 | 2.46 | $2.70 | 293584 |
| 2025-05-23 | 2.41 | $2.62 | 336032 |
| 2025-05-22 | 2.37 | $2.60 | 443200 |
| 2025-05-21 | 2.33 | $2.61 | 335280 |
| 2025-05-20 | 2.28 | $2.71 | 115976 |
| 2025-05-19 | 2.22 | $2.71 | 88800 |
| 2025-05-16 | 2.15 | $2.71 | 251200 |
| 2025-05-15 | 2.07 | $2.60 | 171808 |
| 2025-05-14 | 2.00 | $2.57 | 339200 |
| 2025-05-13 | 1.93 | $2.42 | 326328 |
| 2025-05-12 | 1.87 | $2.23 | 348944 |
| 2025-05-09 | 1.82 | $1.93 | 145344 |
| 2025-05-08 | 1.80 | $1.95 | 166400 |
| 2025-05-07 | 1.78 | $1.93 | 110584 |
| 2025-05-06 | 1.75 | $1.86 | 60088 |
| 2025-05-05 | 1.72 | $1.88 | 60528 |
| 2025-05-02 | 1.69 | $1.88 | 151232 |
| 2025-05-01 | 1.66 | $1.78 | 118400 |
| 2025-04-30 | 1.64 | $1.78 | 187200 |
| 2025-04-29 | 1.62 | $1.86 | 215920 |
| 2025-04-28 | 1.59 | $1.89 | 60800 |
| 2025-04-25 | 1.56 | $1.91 | 167672 |
| 2025-04-24 | 1.53 | $1.89 | 398432 |
| 2025-04-23 | 1.51 | $1.69 | 365616 |
| 2025-04-22 | 1.50 | $1.50 | 149784 |
| 2025-04-21 | 1.52 | $1.43 | 71536 |
| 2025-04-17 | 1.55 | $1.52 | 101504 |
| 2025-04-16 | 1.57 | $1.47 | 648800 |
| 2025-04-15 | 1.60 | $1.54 | 248568 |
| 2025-04-14 | 1.63 | $1.54 | 1.3M |
| 2025-04-11 | 1.66 | $1.42 | 141504 |
| 2025-04-10 | 1.71 | $1.32 | 218400 |
| 2025-04-09 | 1.76 | $1.51 | 1.7M |
| 2025-04-08 | 1.81 | $1.15 | 1.1M |
| 2025-04-07 | 1.89 | $1.22 | 941032 |
| 2025-04-04 | 1.97 | $1.12 | 1.4M |
| 2025-04-03 | 2.06 | $1.31 | 2.8M |
| 2025-04-02 | 2.14 | $2.12 | 93816 |
| 2025-04-01 | 2.14 | $1.97 | 96296 |
| 2025-03-31 | 2.16 | $1.94 | 120864 |
| 2025-03-28 | 2.18 | $1.99 | 98752 |
| 2025-03-27 | 2.19 | $2.21 | 113064 |
| 2025-03-26 | 2.19 | $2.17 | 148944 |
| 2025-03-25 | 2.20 | $2.29 | 130472 |
| 2025-03-24 | 2.20 | $2.34 | 262400 |
| 2025-03-21 | 2.20 | $2.23 | 156000 |
| 2025-03-20 | 2.22 | $2.30 | 209904 |
| 2025-03-19 | 2.23 | $2.29 | 129880 |
| 2025-03-18 | 2.25 | $2.19 | 114544 |
| 2025-03-17 | 2.29 | $2.25 | 156800 |
| 2025-03-14 | 2.33 | $2.15 | 134608 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.01
2026-07-17
Close Price
$20.30
Vol: 1.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.33
Average
5.65
Maximum
26.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.01 | $20.30 | 1.1M |
| 2026-07-16 | 24.66 | $19.78 | 983700 |
| 2026-07-15 | 25.51 | $22.03 | 3.6M |
| 2026-07-14 | 26.01 | $27.46 | 1.9M |
| 2026-07-13 | 25.44 | $24.04 | 996415 |
| 2026-07-10 | 25.48 | $24.97 | 1.5M |
| 2026-07-09 | 25.32 | $26.83 | 3.1M |
| 2026-07-08 | 24.73 | $24.75 | 3.2M |
| 2026-07-07 | 24.46 | $23.08 | 2.0M |
| 2026-07-06 | 24.50 | $22.53 | 1.8M |
| 2026-07-02 | 24.64 | $20.63 | 1.2M |
| 2026-07-01 | 25.19 | $24.30 | 1.6M |
| 2026-06-30 | 25.04 | $24.96 | 1.7M |
| 2026-06-29 | 24.71 | $23.09 | 1.4M |
| 2026-06-26 | 24.71 | $20.89 | 617500 |
| 2026-06-25 | 25.15 | $22.59 | 2.9M |
| 2026-06-24 | 25.27 | $25.44 | 1.5M |
| 2026-06-23 | 24.80 | $24.73 | 1.6M |
| 2026-06-22 | 24.38 | $23.74 | 1.8M |
| 2026-06-18 | 24.08 | $22.74 | 2.3M |
| 2026-06-17 | 23.92 | $23.93 | 2.0M |
| 2026-06-16 | 23.46 | $22.15 | 1.7M |
| 2026-06-15 | 23.28 | $22.71 | 2.0M |
| 2026-06-12 | 22.92 | $21.38 | 1.8M |
| 2026-06-11 | 22.77 | $20.96 | 1.5M |
| 2026-06-10 | 22.65 | $18.66 | 1.6M |
| 2026-06-09 | 22.98 | $19.90 | 2.6M |
| 2026-06-08 | 23.07 | $22.00 | 2.3M |
| 2026-06-05 | 22.70 | $21.43 | 3.8M |
| 2026-06-04 | 22.36 | $24.63 | 3.2M |
| 2026-06-03 | 21.26 | $24.60 | 6.0M |
| 2026-06-02 | 19.96 | $26.29 | 7.4M |
| 2026-06-01 | 18.07 | $30.32 | 11.1M |
| 2026-05-29 | 15.00 | $24.94 | 14.4M |
| 2026-05-28 | 12.56 | $15.17 | 15.8M |
| 2026-05-27 | 11.77 | $13.98 | 2.9M |
| 2026-05-26 | 11.09 | $13.99 | 4.4M |
| 2026-05-22 | 10.29 | $13.06 | 4.6M |
| 2026-05-21 | 9.55 | $9.83 | 1.7M |
| 2026-05-20 | 9.37 | $9.08 | 1.1M |
| 2026-05-19 | 9.31 | $8.54 | 728352 |
| 2026-05-18 | 9.34 | $8.73 | 722400 |
| 2026-05-15 | 9.34 | $9.00 | 941112 |
| 2026-05-14 | 9.26 | $9.44 | 1.5M |
| 2026-05-13 | 9.08 | $9.20 | 1.6M |
| 2026-05-12 | 8.92 | $8.82 | 1.9M |
| 2026-05-11 | 8.79 | $9.43 | 5.2M |
| 2026-05-08 | 8.52 | $10.48 | 2.8M |
| 2026-05-07 | 7.97 | $8.32 | 660000 |
| 2026-05-06 | 7.78 | $9.00 | 1.3M |
| 2026-05-05 | 7.41 | $7.44 | 409784 |
| 2026-05-04 | 7.31 | $7.11 | 253664 |
| 2026-05-01 | 7.26 | $7.03 | 394592 |
| 2026-04-30 | 7.20 | $6.96 | 410896 |
| 2026-04-29 | 7.16 | $6.72 | 652800 |
| 2026-04-28 | 7.14 | $6.71 | 683448 |
| 2026-04-27 | 7.13 | $7.44 | 610680 |
| 2026-04-24 | 6.95 | $7.44 | 705832 |
| 2026-04-23 | 6.73 | $7.18 | 764248 |
| 2026-04-22 | 6.53 | $7.32 | 919648 |
| 2026-04-21 | 6.27 | $7.19 | 1.3M |
| 2026-04-20 | 5.98 | $6.64 | 984000 |
| 2026-04-17 | 5.77 | $6.13 | 636824 |
| 2026-04-16 | 5.62 | $5.96 | 1.8M |
| 2026-04-15 | 5.48 | $5.05 | 741600 |
| 2026-04-14 | 5.50 | $5.47 | 821600 |
| 2026-04-13 | 5.44 | $5.80 | 1.0M |
| 2026-04-10 | 5.29 | $5.12 | 272600 |
| 2026-04-09 | 5.26 | $5.34 | 472760 |
| 2026-04-08 | 5.17 | $5.56 | 425320 |
| 2026-04-07 | 5.02 | $5.12 | 457824 |
| 2026-04-06 | 4.94 | $4.87 | 245448 |
| 2026-04-02 | 4.89 | $4.93 | 515512 |
| 2026-04-01 | 4.82 | $4.67 | 656888 |
| 2026-03-31 | 4.79 | $4.39 | 1.3M |
| 2026-03-30 | 4.81 | $4.38 | 736696 |
| 2026-03-27 | 4.83 | $4.84 | 957640 |
| 2026-03-26 | 4.76 | $5.06 | 1.4M |
| 2026-03-25 | 4.62 | $5.57 | 1.6M |
| 2026-03-24 | 4.35 | $5.13 | 2.2M |
| 2026-03-23 | 4.13 | $4.49 | 754272 |
| 2026-03-20 | 4.00 | $4.16 | 2.4M |
| 2026-03-19 | 3.92 | $4.07 | 478472 |
| 2026-03-18 | 3.84 | $3.72 | 194552 |
| 2026-03-17 | 3.83 | $3.88 | 336944 |
| 2026-03-16 | 3.77 | $4.10 | 435200 |
| 2026-03-13 | 3.66 | $3.83 | 455432 |
| 2026-03-12 | 3.58 | $3.74 | 1.0M |
| 2026-03-11 | 3.51 | $3.62 | 527720 |
| 2026-03-10 | 3.45 | $3.44 | 832744 |
| 2026-03-09 | 3.41 | $3.59 | 647200 |
| 2026-03-06 | 3.34 | $3.57 | 620104 |
| 2026-03-05 | 3.26 | $3.57 | 777600 |
| 2026-03-04 | 3.16 | $3.60 | 648800 |
| 2026-03-03 | 3.05 | $3.50 | 1.7M |
| 2026-03-02 | 2.93 | $3.95 | 1.5M |
| 2026-02-27 | 2.70 | $3.68 | 4.5M |
| 2026-02-26 | 2.48 | $2.56 | 2.2M |
| 2026-02-25 | 2.47 | $2.66 | 340000 |
| 2026-02-24 | 2.44 | $2.50 | 211704 |
| 2026-02-23 | 2.43 | $2.47 | 374400 |
| 2026-02-20 | 2.43 | $2.61 | 471760 |
| 2026-02-19 | 2.40 | $2.47 | 292000 |
| 2026-02-18 | 2.40 | $2.38 | 250400 |
| 2026-02-17 | 2.41 | $2.34 | 302568 |
| 2026-02-13 | 2.44 | $2.41 | 857600 |
| 2026-02-12 | 2.46 | $2.22 | 1.3M |
| 2026-02-11 | 2.52 | $2.74 | 366664 |
| 2026-02-10 | 2.48 | $2.80 | 356256 |
| 2026-02-09 | 2.42 | $2.60 | 262536 |
| 2026-02-06 | 2.39 | $2.59 | 315328 |
| 2026-02-05 | 2.37 | $2.37 | 652464 |
| 2026-02-04 | 2.39 | $2.65 | 802248 |
| 2026-02-03 | 2.35 | $2.45 | 564952 |
| 2026-02-02 | 2.35 | $2.54 | 475544 |
| 2026-01-30 | 2.33 | $2.34 | 617152 |
| 2026-01-29 | 2.35 | $2.52 | 410736 |
| 2026-01-28 | 2.34 | $2.47 | 475200 |
| 2026-01-27 | 2.34 | $2.37 | 522656 |
| 2026-01-26 | 2.36 | $2.42 | 255200 |
| 2026-01-23 | 2.38 | $2.40 | 657600 |
| 2026-01-22 | 2.40 | $2.49 | 822544 |
| 2026-01-21 | 2.41 | $2.31 | 690408 |
| 2026-01-20 | 2.46 | $2.26 | 836000 |
| 2026-01-16 | 2.53 | $2.61 | 544864 |
| 2026-01-15 | 2.54 | $2.58 | 787200 |
| 2026-01-14 | 2.56 | $2.54 | 370768 |
| 2026-01-13 | 2.59 | $2.57 | 157432 |
| 2026-01-12 | 2.62 | $2.61 | 376024 |
| 2026-01-09 | 2.65 | $2.61 | 658664 |
| 2026-01-08 | 2.69 | $2.53 | 1.2M |
| 2026-01-07 | 2.75 | $2.61 | 2.1M |
| 2026-01-06 | 2.81 | $2.77 | 432800 |
| 2026-01-05 | 2.84 | $2.78 | 779936 |
| 2026-01-02 | 2.87 | $2.94 | 210400 |
| 2025-12-31 | 2.88 | $2.87 | 134032 |
| 2025-12-30 | 2.90 | $2.96 | 144800 |
| 2025-12-29 | 2.92 | $2.94 | 208800 |
| 2025-12-26 | 2.93 | $3.03 | 289600 |
| 2025-12-24 | 2.94 | $2.99 | 256000 |
| 2025-12-23 | 2.95 | $2.95 | 380296 |
| 2025-12-22 | 2.98 | $2.90 | 569976 |
| 2025-12-19 | 3.02 | $2.89 | 529600 |
| 2025-12-18 | 3.07 | $2.75 | 1.2M |
| 2025-12-17 | 3.16 | $2.99 | 520288 |
| 2025-12-16 | 3.22 | $3.26 | 247016 |
| 2025-12-15 | 3.23 | $3.11 | 338656 |
| 2025-12-12 | 3.27 | $3.08 | 845840 |
| 2025-12-11 | 3.33 | $3.53 | 500352 |
| 2025-12-10 | 3.30 | $3.63 | 339200 |
| 2025-12-09 | 3.25 | $3.52 | 345920 |
| 2025-12-08 | 3.22 | $3.61 | 397672 |
| 2025-12-05 | 3.16 | $3.53 | 344000 |
| 2025-12-04 | 3.11 | $3.55 | 593128 |
| 2025-12-03 | 3.04 | $3.29 | 390512 |
| 2025-12-02 | 3.03 | $3.40 | 1.0M |
| 2025-12-01 | 2.99 | $3.21 | 1.2M |
| 2025-11-28 | 2.99 | $3.27 | 1.3M |
| 2025-11-26 | 2.98 | $3.29 | 3.2M |
| 2025-11-25 | 2.96 | $2.94 | 4.0M |
| 2025-11-24 | 3.02 | $3.02 | 1.1M |
| 2025-11-21 | 3.07 | $2.78 | 815272 |
| 2025-11-20 | 3.18 | $2.57 | 1.4M |
| 2025-11-19 | 3.36 | $2.66 | 602400 |
| 2025-11-18 | 3.55 | $2.81 | 791368 |
| 2025-11-17 | 3.74 | $2.81 | 1.6M |
| 2025-11-14 | 3.96 | $3.35 | 596088 |
| 2025-11-13 | 4.11 | $3.37 | 675200 |
| 2025-11-12 | 4.27 | $3.74 | 681128 |
| 2025-11-11 | 4.39 | $3.63 | 566400 |
| 2025-11-10 | 4.54 | $3.86 | 1.1M |
| 2025-11-07 | 4.67 | $4.06 | 345080 |
| 2025-11-06 | 4.78 | $4.22 | 310576 |
| 2025-11-05 | 4.87 | $4.40 | 568160 |
| 2025-11-04 | 4.94 | $4.53 | 474720 |
| 2025-11-03 | 4.99 | $4.88 | 903288 |
| 2025-10-31 | 4.97 | $4.99 | 282064 |
| 2025-10-30 | 4.92 | $4.92 | 491200 |
| 2025-10-29 | 4.87 | $5.08 | 728064 |
| 2025-10-28 | 4.79 | $5.16 | 814960 |
| 2025-10-27 | 4.67 | $5.01 | 689600 |
| 2025-10-24 | 4.56 | $4.79 | 709600 |
| 2025-10-23 | 4.48 | $4.53 | 1.0M |
| 2025-10-22 | 4.43 | $4.29 | 522648 |
| 2025-10-21 | 4.43 | $4.26 | 792080 |
| 2025-10-20 | 4.44 | $4.16 | 423648 |
| 2025-10-17 | 4.46 | $4.24 | 670768 |
| 2025-10-16 | 4.47 | $4.35 | 1.3M |
| 2025-10-15 | 4.46 | $4.48 | 713184 |
| 2025-10-14 | 4.41 | $4.21 | 608504 |
| 2025-10-13 | 4.41 | $4.48 | 1.0M |
| 2025-10-10 | 4.35 | $4.30 | 2.7M |
| 2025-10-09 | 4.32 | $4.65 | 3.2M |
| 2025-10-08 | 4.21 | $5.17 | 3.6M |
| 2025-10-07 | 3.97 | $4.39 | 3.6M |
| 2025-10-06 | 3.85 | $4.10 | 1.2M |
| 2025-10-03 | 3.78 | $3.83 | 1.2M |
| 2025-10-02 | 3.74 | $4.20 | 911200 |
| 2025-10-01 | 3.63 | $4.33 | 1.6M |
| 2025-09-30 | 3.46 | $3.90 | 972800 |
| 2025-09-29 | 3.37 | $3.50 | 346544 |
| 2025-09-26 | 3.33 | $3.34 | 528000 |
| 2025-09-25 | 3.33 | $3.35 | 855856 |
| 2025-09-24 | 3.33 | $3.41 | 574800 |
| 2025-09-23 | 3.31 | $3.53 | 611456 |
| 2025-09-22 | 3.26 | $3.60 | 1.2M |
| 2025-09-19 | 3.19 | $3.41 | 624000 |
| 2025-09-18 | 3.15 | $3.41 | 325888 |
| 2025-09-17 | 3.11 | $3.32 | 598400 |
| 2025-09-16 | 3.07 | $3.19 | 257520 |
| 2025-09-15 | 3.06 | $3.15 | 685992 |
| 2025-09-12 | 3.06 | $3.07 | 308008 |
| 2025-09-11 | 3.07 | $3.08 | 441536 |
| 2025-09-10 | 3.09 | $3.04 | 1.6M |
| 2025-09-09 | 3.12 | $2.90 | 1.3M |
| 2025-09-08 | 3.18 | $2.98 | 537648 |
| 2025-09-05 | 3.23 | $3.07 | 733600 |
| 2025-09-04 | 3.28 | $3.16 | 994584 |
| 2025-09-03 | 3.31 | $3.02 | 606872 |
| 2025-09-02 | 3.38 | $2.89 | 1.6M |
| 2025-08-29 | 3.49 | $2.95 | 6.2M |
| 2025-08-28 | 3.60 | $3.61 | 3.6M |
| 2025-08-27 | 3.59 | $3.50 | 174400 |
| 2025-08-26 | 3.60 | $3.43 | 168832 |
| 2025-08-25 | 3.63 | $3.43 | 333600 |
| 2025-08-22 | 3.66 | $3.42 | 92664 |
| 2025-08-21 | 3.70 | $3.26 | 148824 |
| 2025-08-20 | 3.78 | $3.30 | 266064 |
| 2025-08-19 | 3.86 | $3.67 | 129600 |
| 2025-08-18 | 3.88 | $3.84 | 195200 |
| 2025-08-15 | 3.86 | $3.84 | 237600 |
| 2025-08-14 | 3.84 | $3.89 | 192288 |
| 2025-08-13 | 3.80 | $3.90 | 569048 |
| 2025-08-12 | 3.75 | $4.04 | 292744 |
| 2025-08-11 | 3.67 | $3.84 | 390904 |
| 2025-08-08 | 3.61 | $3.81 | 413608 |
| 2025-08-07 | 3.55 | $3.62 | 360000 |
| 2025-08-06 | 3.51 | $3.32 | 480800 |
| 2025-08-05 | 3.54 | $3.44 | 404800 |
| 2025-08-04 | 3.54 | $3.43 | 251200 |
| 2025-08-01 | 3.54 | $3.28 | 398880 |
| 2025-07-31 | 3.57 | $3.57 | 265864 |
| 2025-07-30 | 3.55 | $3.62 | 266784 |
| 2025-07-29 | 3.51 | $3.62 | 372472 |
| 2025-07-28 | 3.46 | $3.63 | 285424 |
| 2025-07-25 | 3.40 | $3.50 | 287736 |
| 2025-07-24 | 3.36 | $3.34 | 289536 |
| 2025-07-23 | 3.34 | $3.28 | 448168 |
| 2025-07-22 | 3.33 | $3.15 | 411200 |
| 2025-07-21 | 3.35 | $3.35 | 461600 |
| 2025-07-18 | 3.33 | $3.48 | 899608 |
| 2025-07-17 | 3.27 | $3.14 | 205976 |
| 2025-07-16 | 3.28 | $3.09 | 190400 |
| 2025-07-15 | 3.30 | $3.21 | 356056 |
| 2025-07-14 | 3.29 | $3.21 | 313248 |
| 2025-07-11 | 3.28 | $3.27 | 270080 |
| 2025-07-10 | 3.26 | $3.31 | 304608 |
| 2025-07-09 | 3.22 | $3.27 | 207352 |
| 2025-07-08 | 3.18 | $3.15 | 197296 |
| 2025-07-07 | 3.16 | $3.17 | 273624 |
| 2025-07-03 | 3.14 | $3.20 | 284800 |
| 2025-07-02 | 3.10 | $3.11 | 295816 |
| 2025-07-01 | 3.07 | $3.02 | 281600 |
| 2025-06-30 | 3.06 | $3.06 | 215048 |
| 2025-06-27 | 3.03 | $3.15 | 343440 |
| 2025-06-26 | 2.98 | $3.23 | 809192 |
| 2025-06-25 | 2.90 | $2.97 | 284000 |
| 2025-06-24 | 2.87 | $2.98 | 302400 |
| 2025-06-23 | 2.82 | $2.86 | 531400 |
| 2025-06-20 | 2.80 | $2.93 | 324144 |
| 2025-06-18 | 2.75 | $2.78 | 297168 |
| 2025-06-17 | 2.73 | $2.75 | 379296 |
| 2025-06-16 | 2.71 | $2.66 | 187440 |
| 2025-06-13 | 2.70 | $2.49 | 594584 |
| 2025-06-12 | 2.72 | $2.65 | 496280 |
| 2025-06-11 | 2.72 | $2.56 | 428272 |
| 2025-06-10 | 2.73 | $2.66 | 274680 |
| 2025-06-09 | 2.73 | $2.70 | 352832 |
| 2025-06-06 | 2.71 | $2.67 | 598000 |
| 2025-06-05 | 2.70 | $2.59 | 1.0M |
| 2025-06-04 | 2.70 | $2.63 | 308160 |
| 2025-06-03 | 2.68 | $2.59 | 504824 |
| 2025-06-02 | 2.68 | $2.42 | 580128 |
| 2025-05-30 | 2.71 | $2.57 | 1.7M |
| 2025-05-29 | 2.70 | $2.68 | 3.3M |
| 2025-05-28 | 2.68 | $2.70 | 435200 |
| 2025-05-27 | 2.64 | $2.70 | 293584 |
| 2025-05-23 | 2.60 | $2.62 | 336032 |
| 2025-05-22 | 2.57 | $2.60 | 443200 |
| 2025-05-21 | 2.53 | $2.61 | 335280 |
| 2025-05-20 | 2.48 | $2.71 | 115976 |
| 2025-05-19 | 2.40 | $2.71 | 88800 |
| 2025-05-16 | 2.31 | $2.71 | 251200 |
| 2025-05-15 | 2.21 | $2.60 | 171808 |
| 2025-05-14 | 2.11 | $2.57 | 339200 |
| 2025-05-13 | 1.99 | $2.42 | 326328 |
| 2025-05-12 | 1.90 | $2.23 | 348944 |
| 2025-05-09 | 1.82 | $1.93 | 145344 |
| 2025-05-08 | 1.80 | $1.95 | 166400 |
| 2025-05-07 | 1.76 | $1.93 | 110584 |
| 2025-05-06 | 1.73 | $1.86 | 60088 |
| 2025-05-05 | 1.71 | $1.88 | 60528 |
| 2025-05-02 | 1.68 | $1.88 | 151232 |
| 2025-05-01 | 1.64 | $1.78 | 118400 |
| 2025-04-30 | 1.63 | $1.78 | 187200 |
| 2025-04-29 | 1.60 | $1.86 | 215920 |
| 2025-04-28 | 1.56 | $1.89 | 60800 |
| 2025-04-25 | 1.51 | $1.91 | 167672 |
| 2025-04-24 | 1.44 | $1.89 | 398432 |
| 2025-04-23 | 1.37 | $1.69 | 365616 |
| 2025-04-22 | 1.34 | $1.50 | 149784 |
| 2025-04-21 | 1.33 | $1.43 | 71536 |
| 2025-04-17 | 1.35 | $1.52 | 101504 |
| 2025-04-16 | 1.35 | $1.47 | 648800 |
| 2025-04-15 | 1.36 | $1.54 | 248568 |
| 2025-04-14 | 1.36 | $1.54 | 1.3M |
| 2025-04-11 | 1.36 | $1.42 | 141504 |
| 2025-04-10 | 1.39 | $1.32 | 218400 |
| 2025-04-09 | 1.44 | $1.51 | 1.7M |
| 2025-04-08 | 1.47 | $1.15 | 1.1M |
| 2025-04-07 | 1.58 | $1.22 | 941032 |
| 2025-04-04 | 1.70 | $1.12 | 1.4M |
| 2025-04-03 | 1.86 | $1.31 | 2.8M |
| 2025-04-02 | 2.00 | $2.12 | 93816 |
| 2025-04-01 | 2.00 | $1.97 | 96296 |
| 2025-03-31 | 2.03 | $1.94 | 120864 |
| 2025-03-28 | 2.07 | $1.99 | 98752 |
| 2025-03-27 | 2.12 | $2.21 | 113064 |
| 2025-03-26 | 2.12 | $2.17 | 148944 |
| 2025-03-25 | 2.13 | $2.29 | 130472 |
| 2025-03-24 | 2.12 | $2.34 | 262400 |
| 2025-03-21 | 2.10 | $2.23 | 156000 |
| 2025-03-20 | 2.10 | $2.30 | 209904 |
| 2025-03-19 | 2.09 | $2.29 | 129880 |
| 2025-03-18 | 2.07 | $2.19 | 114544 |
| 2025-03-17 | 2.08 | $2.25 | 156800 |
| 2025-03-14 | 2.08 | $2.15 | 134608 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.56
2026-07-17
Close Price
$20.30
Vol: 1.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.26
Average
5.73
Maximum
25.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.56 | $20.30 | 1.1M |
| 2026-07-16 | 23.44 | $19.78 | 983700 |
| 2026-07-15 | 24.68 | $22.03 | 3.6M |
| 2026-07-14 | 25.46 | $27.46 | 1.9M |
| 2026-07-13 | 24.68 | $24.04 | 996415 |
| 2026-07-10 | 24.78 | $24.97 | 1.5M |
| 2026-07-09 | 24.60 | $26.83 | 3.1M |
| 2026-07-08 | 23.78 | $24.75 | 3.2M |
| 2026-07-07 | 23.42 | $23.08 | 2.0M |
| 2026-07-06 | 23.49 | $22.53 | 1.8M |
| 2026-07-02 | 23.73 | $20.63 | 1.2M |
| 2026-07-01 | 24.61 | $24.30 | 1.6M |
| 2026-06-30 | 24.49 | $24.96 | 1.7M |
| 2026-06-29 | 24.11 | $23.09 | 1.4M |
| 2026-06-26 | 24.21 | $20.89 | 617500 |
| 2026-06-25 | 25.00 | $22.59 | 2.9M |
| 2026-06-24 | 25.38 | $25.44 | 1.5M |
| 2026-06-23 | 24.90 | $24.73 | 1.6M |
| 2026-06-22 | 24.50 | $23.74 | 1.8M |
| 2026-06-18 | 24.28 | $22.74 | 2.3M |
| 2026-06-17 | 24.28 | $23.93 | 2.0M |
| 2026-06-16 | 23.86 | $22.15 | 1.7M |
| 2026-06-15 | 23.85 | $22.71 | 2.0M |
| 2026-06-12 | 23.62 | $21.38 | 1.8M |
| 2026-06-11 | 23.70 | $20.96 | 1.5M |
| 2026-06-10 | 23.88 | $18.66 | 1.6M |
| 2026-06-09 | 24.75 | $19.90 | 2.6M |
| 2026-06-08 | 25.35 | $22.00 | 2.3M |
| 2026-06-05 | 25.33 | $21.43 | 3.8M |
| 2026-06-04 | 25.40 | $24.63 | 3.2M |
| 2026-06-03 | 24.38 | $24.60 | 6.0M |
| 2026-06-02 | 23.06 | $26.29 | 7.4M |
| 2026-06-01 | 20.83 | $30.32 | 11.1M |
| 2026-05-29 | 16.77 | $24.94 | 14.4M |
| 2026-05-28 | 13.46 | $15.17 | 15.8M |
| 2026-05-27 | 12.49 | $13.98 | 2.9M |
| 2026-05-26 | 11.66 | $13.99 | 4.4M |
| 2026-05-22 | 10.61 | $13.06 | 4.6M |
| 2026-05-21 | 9.62 | $9.83 | 1.7M |
| 2026-05-20 | 9.41 | $9.08 | 1.1M |
| 2026-05-19 | 9.38 | $8.54 | 728352 |
| 2026-05-18 | 9.51 | $8.73 | 722400 |
| 2026-05-15 | 9.58 | $9.00 | 941112 |
| 2026-05-14 | 9.57 | $9.44 | 1.5M |
| 2026-05-13 | 9.41 | $9.20 | 1.6M |
| 2026-05-12 | 9.26 | $8.82 | 1.9M |
| 2026-05-11 | 9.19 | $9.43 | 5.2M |
| 2026-05-08 | 8.88 | $10.48 | 2.8M |
| 2026-05-07 | 8.17 | $8.32 | 660000 |
| 2026-05-06 | 7.96 | $9.00 | 1.3M |
| 2026-05-05 | 7.49 | $7.44 | 409784 |
| 2026-05-04 | 7.39 | $7.11 | 253664 |
| 2026-05-01 | 7.36 | $7.03 | 394592 |
| 2026-04-30 | 7.35 | $6.96 | 410896 |
| 2026-04-29 | 7.34 | $6.72 | 652800 |
| 2026-04-28 | 7.39 | $6.71 | 683448 |
| 2026-04-27 | 7.45 | $7.44 | 610680 |
| 2026-04-24 | 7.27 | $7.44 | 705832 |
| 2026-04-23 | 7.04 | $7.18 | 764248 |
| 2026-04-22 | 6.82 | $7.32 | 919648 |
| 2026-04-21 | 6.50 | $7.19 | 1.3M |
| 2026-04-20 | 6.15 | $6.64 | 984000 |
| 2026-04-17 | 5.88 | $6.13 | 636824 |
| 2026-04-16 | 5.70 | $5.96 | 1.8M |
| 2026-04-15 | 5.53 | $5.05 | 741600 |
| 2026-04-14 | 5.61 | $5.47 | 821600 |
| 2026-04-13 | 5.56 | $5.80 | 1.0M |
| 2026-04-10 | 5.39 | $5.12 | 272600 |
| 2026-04-09 | 5.38 | $5.34 | 472760 |
| 2026-04-08 | 5.30 | $5.56 | 425320 |
| 2026-04-07 | 5.12 | $5.12 | 457824 |
| 2026-04-06 | 5.04 | $4.87 | 245448 |
| 2026-04-02 | 5.01 | $4.93 | 515512 |
| 2026-04-01 | 4.95 | $4.67 | 656888 |
| 2026-03-31 | 4.95 | $4.39 | 1.3M |
| 2026-03-30 | 5.03 | $4.38 | 736696 |
| 2026-03-27 | 5.12 | $4.84 | 957640 |
| 2026-03-26 | 5.07 | $5.06 | 1.4M |
| 2026-03-25 | 4.94 | $5.57 | 1.6M |
| 2026-03-24 | 4.60 | $5.13 | 2.2M |
| 2026-03-23 | 4.32 | $4.49 | 754272 |
| 2026-03-20 | 4.18 | $4.16 | 2.4M |
| 2026-03-19 | 4.10 | $4.07 | 478472 |
| 2026-03-18 | 4.02 | $3.72 | 194552 |
| 2026-03-17 | 4.04 | $3.88 | 336944 |
| 2026-03-16 | 4.00 | $4.10 | 435200 |
| 2026-03-13 | 3.87 | $3.83 | 455432 |
| 2026-03-12 | 3.80 | $3.74 | 1.0M |
| 2026-03-11 | 3.74 | $3.62 | 527720 |
| 2026-03-10 | 3.69 | $3.44 | 832744 |
| 2026-03-09 | 3.68 | $3.59 | 647200 |
| 2026-03-06 | 3.62 | $3.57 | 620104 |
| 2026-03-05 | 3.54 | $3.57 | 777600 |
| 2026-03-04 | 3.45 | $3.60 | 648800 |
| 2026-03-03 | 3.31 | $3.50 | 1.7M |
| 2026-03-02 | 3.17 | $3.95 | 1.5M |
| 2026-02-27 | 2.86 | $3.68 | 4.5M |
| 2026-02-26 | 2.56 | $2.56 | 2.2M |
| 2026-02-25 | 2.54 | $2.66 | 340000 |
| 2026-02-24 | 2.50 | $2.50 | 211704 |
| 2026-02-23 | 2.49 | $2.47 | 374400 |
| 2026-02-20 | 2.49 | $2.61 | 471760 |
| 2026-02-19 | 2.45 | $2.47 | 292000 |
| 2026-02-18 | 2.45 | $2.38 | 250400 |
| 2026-02-17 | 2.47 | $2.34 | 302568 |
| 2026-02-13 | 2.51 | $2.41 | 857600 |
| 2026-02-12 | 2.54 | $2.22 | 1.3M |
| 2026-02-11 | 2.63 | $2.74 | 366664 |
| 2026-02-10 | 2.58 | $2.80 | 356256 |
| 2026-02-09 | 2.50 | $2.60 | 262536 |
| 2026-02-06 | 2.46 | $2.59 | 315328 |
| 2026-02-05 | 2.43 | $2.37 | 652464 |
| 2026-02-04 | 2.45 | $2.65 | 802248 |
| 2026-02-03 | 2.39 | $2.45 | 564952 |
| 2026-02-02 | 2.38 | $2.54 | 475544 |
| 2026-01-30 | 2.35 | $2.34 | 617152 |
| 2026-01-29 | 2.37 | $2.52 | 410736 |
| 2026-01-28 | 2.35 | $2.47 | 475200 |
| 2026-01-27 | 2.33 | $2.37 | 522656 |
| 2026-01-26 | 2.35 | $2.42 | 255200 |
| 2026-01-23 | 2.36 | $2.40 | 657600 |
| 2026-01-22 | 2.38 | $2.49 | 822544 |
| 2026-01-21 | 2.37 | $2.31 | 690408 |
| 2026-01-20 | 2.43 | $2.26 | 836000 |
| 2026-01-16 | 2.52 | $2.61 | 544864 |
| 2026-01-15 | 2.52 | $2.58 | 787200 |
| 2026-01-14 | 2.53 | $2.54 | 370768 |
| 2026-01-13 | 2.56 | $2.57 | 157432 |
| 2026-01-12 | 2.59 | $2.61 | 376024 |
| 2026-01-09 | 2.62 | $2.61 | 658664 |
| 2026-01-08 | 2.66 | $2.53 | 1.2M |
| 2026-01-07 | 2.73 | $2.61 | 2.1M |
| 2026-01-06 | 2.80 | $2.77 | 432800 |
| 2026-01-05 | 2.84 | $2.78 | 779936 |
| 2026-01-02 | 2.88 | $2.94 | 210400 |
| 2025-12-31 | 2.88 | $2.87 | 134032 |
| 2025-12-30 | 2.91 | $2.96 | 144800 |
| 2025-12-29 | 2.91 | $2.94 | 208800 |
| 2025-12-26 | 2.93 | $3.03 | 289600 |
| 2025-12-24 | 2.92 | $2.99 | 256000 |
| 2025-12-23 | 2.93 | $2.95 | 380296 |
| 2025-12-22 | 2.95 | $2.90 | 569976 |
| 2025-12-19 | 3.00 | $2.89 | 529600 |
| 2025-12-18 | 3.06 | $2.75 | 1.2M |
| 2025-12-17 | 3.18 | $2.99 | 520288 |
| 2025-12-16 | 3.26 | $3.26 | 247016 |
| 2025-12-15 | 3.27 | $3.11 | 338656 |
| 2025-12-12 | 3.33 | $3.08 | 845840 |
| 2025-12-11 | 3.42 | $3.53 | 500352 |
| 2025-12-10 | 3.38 | $3.63 | 339200 |
| 2025-12-09 | 3.30 | $3.52 | 345920 |
| 2025-12-08 | 3.24 | $3.61 | 397672 |
| 2025-12-05 | 3.14 | $3.53 | 344000 |
| 2025-12-04 | 3.05 | $3.55 | 593128 |
| 2025-12-03 | 2.93 | $3.29 | 390512 |
| 2025-12-02 | 2.88 | $3.40 | 1.0M |
| 2025-12-01 | 2.79 | $3.21 | 1.2M |
| 2025-11-28 | 2.74 | $3.27 | 1.3M |
| 2025-11-26 | 2.67 | $3.29 | 3.2M |
| 2025-11-25 | 2.59 | $2.94 | 4.0M |
| 2025-11-24 | 2.61 | $3.02 | 1.1M |
| 2025-11-21 | 2.62 | $2.78 | 815272 |
| 2025-11-20 | 2.72 | $2.57 | 1.4M |
| 2025-11-19 | 2.91 | $2.66 | 602400 |
| 2025-11-18 | 3.13 | $2.81 | 791368 |
| 2025-11-17 | 3.35 | $2.81 | 1.6M |
| 2025-11-14 | 3.63 | $3.35 | 596088 |
| 2025-11-13 | 3.80 | $3.37 | 675200 |
| 2025-11-12 | 4.01 | $3.74 | 681128 |
| 2025-11-11 | 4.16 | $3.63 | 566400 |
| 2025-11-10 | 4.37 | $3.86 | 1.1M |
| 2025-11-07 | 4.55 | $4.06 | 345080 |
| 2025-11-06 | 4.71 | $4.22 | 310576 |
| 2025-11-05 | 4.86 | $4.40 | 568160 |
| 2025-11-04 | 4.97 | $4.53 | 474720 |
| 2025-11-03 | 5.07 | $4.88 | 903288 |
| 2025-10-31 | 5.07 | $4.99 | 282064 |
| 2025-10-30 | 5.02 | $4.92 | 491200 |
| 2025-10-29 | 4.99 | $5.08 | 728064 |
| 2025-10-28 | 4.89 | $5.16 | 814960 |
| 2025-10-27 | 4.75 | $5.01 | 689600 |
| 2025-10-24 | 4.61 | $4.79 | 709600 |
| 2025-10-23 | 4.51 | $4.53 | 1.0M |
| 2025-10-22 | 4.46 | $4.29 | 522648 |
| 2025-10-21 | 4.48 | $4.26 | 792080 |
| 2025-10-20 | 4.51 | $4.16 | 423648 |
| 2025-10-17 | 4.57 | $4.24 | 670768 |
| 2025-10-16 | 4.61 | $4.35 | 1.3M |
| 2025-10-15 | 4.63 | $4.48 | 713184 |
| 2025-10-14 | 4.59 | $4.21 | 608504 |
| 2025-10-13 | 4.64 | $4.48 | 1.0M |
| 2025-10-10 | 4.60 | $4.30 | 2.7M |
| 2025-10-09 | 4.60 | $4.65 | 3.2M |
| 2025-10-08 | 4.48 | $5.17 | 3.6M |
| 2025-10-07 | 4.16 | $4.39 | 3.6M |
| 2025-10-06 | 4.02 | $4.10 | 1.2M |
| 2025-10-03 | 3.94 | $3.83 | 1.2M |
| 2025-10-02 | 3.92 | $4.20 | 911200 |
| 2025-10-01 | 3.77 | $4.33 | 1.6M |
| 2025-09-30 | 3.55 | $3.90 | 972800 |
| 2025-09-29 | 3.41 | $3.50 | 346544 |
| 2025-09-26 | 3.37 | $3.34 | 528000 |
| 2025-09-25 | 3.38 | $3.35 | 855856 |
| 2025-09-24 | 3.37 | $3.41 | 574800 |
| 2025-09-23 | 3.35 | $3.53 | 611456 |
| 2025-09-22 | 3.29 | $3.60 | 1.2M |
| 2025-09-19 | 3.18 | $3.41 | 624000 |
| 2025-09-18 | 3.12 | $3.41 | 325888 |
| 2025-09-17 | 3.04 | $3.32 | 598400 |
| 2025-09-16 | 2.98 | $3.19 | 257520 |
| 2025-09-15 | 2.95 | $3.15 | 685992 |
| 2025-09-12 | 2.92 | $3.07 | 308008 |
| 2025-09-11 | 2.92 | $3.08 | 441536 |
| 2025-09-10 | 2.92 | $3.04 | 1.6M |
| 2025-09-09 | 2.93 | $2.90 | 1.3M |
| 2025-09-08 | 3.00 | $2.98 | 537648 |
| 2025-09-05 | 3.06 | $3.07 | 733600 |
| 2025-09-04 | 3.10 | $3.16 | 994584 |
| 2025-09-03 | 3.13 | $3.02 | 606872 |
| 2025-09-02 | 3.21 | $2.89 | 1.6M |
| 2025-08-29 | 3.35 | $2.95 | 6.2M |
| 2025-08-28 | 3.50 | $3.61 | 3.6M |
| 2025-08-27 | 3.48 | $3.50 | 174400 |
| 2025-08-26 | 3.49 | $3.43 | 168832 |
| 2025-08-25 | 3.53 | $3.43 | 333600 |
| 2025-08-22 | 3.57 | $3.42 | 92664 |
| 2025-08-21 | 3.63 | $3.26 | 148824 |
| 2025-08-20 | 3.74 | $3.30 | 266064 |
| 2025-08-19 | 3.87 | $3.67 | 129600 |
| 2025-08-18 | 3.91 | $3.84 | 195200 |
| 2025-08-15 | 3.90 | $3.84 | 237600 |
| 2025-08-14 | 3.88 | $3.89 | 192288 |
| 2025-08-13 | 3.84 | $3.90 | 569048 |
| 2025-08-12 | 3.79 | $4.04 | 292744 |
| 2025-08-11 | 3.68 | $3.84 | 390904 |
| 2025-08-08 | 3.60 | $3.81 | 413608 |
| 2025-08-07 | 3.52 | $3.62 | 360000 |
| 2025-08-06 | 3.47 | $3.32 | 480800 |
| 2025-08-05 | 3.51 | $3.44 | 404800 |
| 2025-08-04 | 3.52 | $3.43 | 251200 |
| 2025-08-01 | 3.53 | $3.28 | 398880 |
| 2025-07-31 | 3.59 | $3.57 | 265864 |
| 2025-07-30 | 3.57 | $3.62 | 266784 |
| 2025-07-29 | 3.52 | $3.62 | 372472 |
| 2025-07-28 | 3.46 | $3.63 | 285424 |
| 2025-07-25 | 3.39 | $3.50 | 287736 |
| 2025-07-24 | 3.33 | $3.34 | 289536 |
| 2025-07-23 | 3.31 | $3.28 | 448168 |
| 2025-07-22 | 3.31 | $3.15 | 411200 |
| 2025-07-21 | 3.34 | $3.35 | 461600 |
| 2025-07-18 | 3.32 | $3.48 | 899608 |
| 2025-07-17 | 3.25 | $3.14 | 205976 |
| 2025-07-16 | 3.27 | $3.09 | 190400 |
| 2025-07-15 | 3.30 | $3.21 | 356056 |
| 2025-07-14 | 3.31 | $3.21 | 313248 |
| 2025-07-11 | 3.31 | $3.27 | 270080 |
| 2025-07-10 | 3.29 | $3.31 | 304608 |
| 2025-07-09 | 3.25 | $3.27 | 207352 |
| 2025-07-08 | 3.21 | $3.15 | 197296 |
| 2025-07-07 | 3.20 | $3.17 | 273624 |
| 2025-07-03 | 3.17 | $3.20 | 284800 |
| 2025-07-02 | 3.13 | $3.11 | 295816 |
| 2025-07-01 | 3.10 | $3.02 | 281600 |
| 2025-06-30 | 3.10 | $3.06 | 215048 |
| 2025-06-27 | 3.08 | $3.15 | 343440 |
| 2025-06-26 | 3.02 | $3.23 | 809192 |
| 2025-06-25 | 2.92 | $2.97 | 284000 |
| 2025-06-24 | 2.88 | $2.98 | 302400 |
| 2025-06-23 | 2.82 | $2.86 | 531400 |
| 2025-06-20 | 2.79 | $2.93 | 324144 |
| 2025-06-18 | 2.73 | $2.78 | 297168 |
| 2025-06-17 | 2.70 | $2.75 | 379296 |
| 2025-06-16 | 2.68 | $2.66 | 187440 |
| 2025-06-13 | 2.67 | $2.49 | 594584 |
| 2025-06-12 | 2.72 | $2.65 | 496280 |
| 2025-06-11 | 2.72 | $2.56 | 428272 |
| 2025-06-10 | 2.75 | $2.66 | 274680 |
| 2025-06-09 | 2.76 | $2.70 | 352832 |
| 2025-06-06 | 2.74 | $2.67 | 598000 |
| 2025-06-05 | 2.74 | $2.59 | 1.0M |
| 2025-06-04 | 2.75 | $2.63 | 308160 |
| 2025-06-03 | 2.75 | $2.59 | 504824 |
| 2025-06-02 | 2.76 | $2.42 | 580128 |
| 2025-05-30 | 2.83 | $2.57 | 1.7M |
| 2025-05-29 | 2.85 | $2.68 | 3.3M |
| 2025-05-28 | 2.85 | $2.70 | 435200 |
| 2025-05-27 | 2.83 | $2.70 | 293584 |
| 2025-05-23 | 2.80 | $2.62 | 336032 |
| 2025-05-22 | 2.78 | $2.60 | 443200 |
| 2025-05-21 | 2.76 | $2.61 | 335280 |
| 2025-05-20 | 2.73 | $2.71 | 115976 |
| 2025-05-19 | 2.66 | $2.71 | 88800 |
| 2025-05-16 | 2.56 | $2.71 | 251200 |
| 2025-05-15 | 2.44 | $2.60 | 171808 |
| 2025-05-14 | 2.32 | $2.57 | 339200 |
| 2025-05-13 | 2.18 | $2.42 | 326328 |
| 2025-05-12 | 2.06 | $2.23 | 348944 |
| 2025-05-09 | 1.97 | $1.93 | 145344 |
| 2025-05-08 | 1.95 | $1.95 | 166400 |
| 2025-05-07 | 1.92 | $1.93 | 110584 |
| 2025-05-06 | 1.88 | $1.86 | 60088 |
| 2025-05-05 | 1.86 | $1.88 | 60528 |
| 2025-05-02 | 1.83 | $1.88 | 151232 |
| 2025-05-01 | 1.79 | $1.78 | 118400 |
| 2025-04-30 | 1.77 | $1.78 | 187200 |
| 2025-04-29 | 1.75 | $1.86 | 215920 |
| 2025-04-28 | 1.69 | $1.89 | 60800 |
| 2025-04-25 | 1.62 | $1.91 | 167672 |
| 2025-04-24 | 1.52 | $1.89 | 398432 |
| 2025-04-23 | 1.42 | $1.69 | 365616 |
| 2025-04-22 | 1.35 | $1.50 | 149784 |
| 2025-04-21 | 1.33 | $1.43 | 71536 |
| 2025-04-17 | 1.33 | $1.52 | 101504 |
| 2025-04-16 | 1.31 | $1.47 | 648800 |
| 2025-04-15 | 1.31 | $1.54 | 248568 |
| 2025-04-14 | 1.28 | $1.54 | 1.3M |
| 2025-04-11 | 1.26 | $1.42 | 141504 |
| 2025-04-10 | 1.27 | $1.32 | 218400 |
| 2025-04-09 | 1.32 | $1.51 | 1.7M |
| 2025-04-08 | 1.33 | $1.15 | 1.1M |
| 2025-04-07 | 1.46 | $1.22 | 941032 |
| 2025-04-04 | 1.60 | $1.12 | 1.4M |
| 2025-04-03 | 1.81 | $1.31 | 2.8M |
| 2025-04-02 | 2.00 | $2.12 | 93816 |
| 2025-04-01 | 1.99 | $1.97 | 96296 |
| 2025-03-31 | 2.02 | $1.94 | 120864 |
| 2025-03-28 | 2.08 | $1.99 | 98752 |
| 2025-03-27 | 2.12 | $2.21 | 113064 |
| 2025-03-26 | 2.12 | $2.17 | 148944 |
| 2025-03-25 | 2.12 | $2.29 | 130472 |
| 2025-03-24 | 2.10 | $2.34 | 262400 |
| 2025-03-21 | 2.05 | $2.23 | 156000 |
| 2025-03-20 | 2.03 | $2.30 | 209904 |
| 2025-03-19 | 1.99 | $2.29 | 129880 |
| 2025-03-18 | 1.95 | $2.19 | 114544 |
| 2025-03-17 | 1.93 | $2.25 | 156800 |
| 2025-03-14 | 1.90 | $2.15 | 134608 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.45
2026-07-17
Close Price
$20.30
Vol: 1.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.11
Average
54.42
Maximum
90.67
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 49.45 | $20.30 | 1.1M |
| 2026-07-16 | 48.70 | $19.78 | 983700 |
| 2026-07-15 | 51.87 | $22.03 | 3.6M |
| 2026-07-14 | 61.00 | $27.46 | 1.9M |
| 2026-07-13 | 56.41 | $24.04 | 996415 |
| 2026-07-10 | 58.18 | $24.97 | 1.5M |
| 2026-07-09 | 61.86 | $26.83 | 3.1M |
| 2026-07-08 | 59.11 | $24.75 | 3.2M |
| 2026-07-07 | 56.73 | $23.08 | 2.0M |
| 2026-07-06 | 55.93 | $22.53 | 1.8M |
| 2026-07-02 | 53.07 | $20.63 | 1.2M |
| 2026-07-01 | 60.24 | $24.30 | 1.6M |
| 2026-06-30 | 61.66 | $24.96 | 1.7M |
| 2026-06-29 | 59.06 | $23.09 | 1.4M |
| 2026-06-26 | 55.70 | $20.89 | 617500 |
| 2026-06-25 | 59.27 | $22.59 | 2.9M |
| 2026-06-24 | 66.01 | $25.44 | 1.5M |
| 2026-06-23 | 65.07 | $24.73 | 1.6M |
| 2026-06-22 | 63.74 | $23.74 | 1.8M |
| 2026-06-18 | 62.37 | $22.74 | 2.3M |
| 2026-06-17 | 65.15 | $23.93 | 2.0M |
| 2026-06-16 | 62.79 | $22.15 | 1.7M |
| 2026-06-15 | 64.09 | $22.71 | 2.0M |
| 2026-06-12 | 62.33 | $21.38 | 1.8M |
| 2026-06-11 | 61.77 | $20.96 | 1.5M |
| 2026-06-10 | 58.55 | $18.66 | 1.6M |
| 2026-06-09 | 61.19 | $19.90 | 2.6M |
| 2026-06-08 | 65.97 | $22.00 | 2.3M |
| 2026-06-05 | 65.27 | $21.43 | 3.8M |
| 2026-06-04 | 73.31 | $24.63 | 3.2M |
| 2026-06-03 | 73.28 | $24.60 | 6.0M |
| 2026-06-02 | 77.85 | $26.29 | 7.4M |
| 2026-06-01 | 90.67 | $30.32 | 11.1M |
| 2026-05-29 | 88.21 | $24.94 | 14.4M |
| 2026-05-28 | 78.35 | $15.17 | 15.8M |
| 2026-05-27 | 76.03 | $13.98 | 2.9M |
| 2026-05-26 | 76.09 | $13.99 | 4.4M |
| 2026-05-22 | 74.14 | $13.06 | 4.6M |
| 2026-05-21 | 64.57 | $9.83 | 1.7M |
| 2026-05-20 | 61.42 | $9.08 | 1.1M |
| 2026-05-19 | 58.92 | $8.54 | 728352 |
| 2026-05-18 | 60.22 | $8.73 | 722400 |
| 2026-05-15 | 62.08 | $9.00 | 941112 |
| 2026-05-14 | 65.18 | $9.44 | 1.5M |
| 2026-05-13 | 64.25 | $9.20 | 1.6M |
| 2026-05-12 | 62.76 | $8.82 | 1.9M |
| 2026-05-11 | 67.03 | $9.43 | 5.2M |
| 2026-05-08 | 75.40 | $10.48 | 2.8M |
| 2026-05-07 | 67.45 | $8.32 | 660000 |
| 2026-05-06 | 74.66 | $9.00 | 1.3M |
| 2026-05-05 | 66.97 | $7.44 | 409784 |
| 2026-05-04 | 64.82 | $7.11 | 253664 |
| 2026-05-01 | 64.28 | $7.03 | 394592 |
| 2026-04-30 | 63.83 | $6.96 | 410896 |
| 2026-04-29 | 62.25 | $6.72 | 652800 |
| 2026-04-28 | 62.19 | $6.71 | 683448 |
| 2026-04-27 | 70.64 | $7.44 | 610680 |
| 2026-04-24 | 70.64 | $7.44 | 705832 |
| 2026-04-23 | 69.30 | $7.18 | 764248 |
| 2026-04-22 | 70.95 | $7.32 | 919648 |
| 2026-04-21 | 70.33 | $7.19 | 1.3M |
| 2026-04-20 | 67.51 | $6.64 | 984000 |
| 2026-04-17 | 64.55 | $6.13 | 636824 |
| 2026-04-16 | 63.50 | $5.96 | 1.8M |
| 2026-04-15 | 57.00 | $5.05 | 741600 |
| 2026-04-14 | 61.83 | $5.47 | 821600 |
| 2026-04-13 | 66.00 | $5.80 | 1.0M |
| 2026-04-10 | 60.82 | $5.12 | 272600 |
| 2026-04-09 | 63.81 | $5.34 | 472760 |
| 2026-04-08 | 66.93 | $5.56 | 425320 |
| 2026-04-07 | 63.54 | $5.12 | 457824 |
| 2026-04-06 | 61.41 | $4.87 | 245448 |
| 2026-04-02 | 62.24 | $4.93 | 515512 |
| 2026-04-01 | 60.01 | $4.67 | 656888 |
| 2026-03-31 | 57.45 | $4.39 | 1.3M |
| 2026-03-30 | 57.36 | $4.38 | 736696 |
| 2026-03-27 | 63.40 | $4.84 | 957640 |
| 2026-03-26 | 66.59 | $5.06 | 1.4M |
| 2026-03-25 | 74.88 | $5.57 | 1.6M |
| 2026-03-24 | 72.02 | $5.13 | 2.2M |
| 2026-03-23 | 66.81 | $4.49 | 754272 |
| 2026-03-20 | 63.48 | $4.16 | 2.4M |
| 2026-03-19 | 62.50 | $4.07 | 478472 |
| 2026-03-18 | 58.40 | $3.72 | 194552 |
| 2026-03-17 | 61.31 | $3.88 | 336944 |
| 2026-03-16 | 65.59 | $4.10 | 435200 |
| 2026-03-13 | 62.54 | $3.83 | 455432 |
| 2026-03-12 | 61.46 | $3.74 | 1.0M |
| 2026-03-11 | 60.00 | $3.62 | 527720 |
| 2026-03-10 | 57.71 | $3.44 | 832744 |
| 2026-03-09 | 60.45 | $3.59 | 647200 |
| 2026-03-06 | 60.21 | $3.57 | 620104 |
| 2026-03-05 | 60.21 | $3.57 | 777600 |
| 2026-03-04 | 60.70 | $3.60 | 648800 |
| 2026-03-03 | 59.65 | $3.50 | 1.7M |
| 2026-03-02 | 67.37 | $3.95 | 1.5M |
| 2026-02-27 | 64.77 | $3.68 | 4.5M |
| 2026-02-26 | 48.67 | $2.56 | 2.2M |
| 2026-02-25 | 50.64 | $2.66 | 340000 |
| 2026-02-24 | 47.41 | $2.50 | 211704 |
| 2026-02-23 | 46.80 | $2.47 | 374400 |
| 2026-02-20 | 49.37 | $2.61 | 471760 |
| 2026-02-19 | 46.58 | $2.47 | 292000 |
| 2026-02-18 | 44.72 | $2.38 | 250400 |
| 2026-02-17 | 43.89 | $2.34 | 302568 |
| 2026-02-13 | 45.01 | $2.41 | 857600 |
| 2026-02-12 | 41.14 | $2.22 | 1.3M |
| 2026-02-11 | 50.34 | $2.74 | 366664 |
| 2026-02-10 | 51.61 | $2.80 | 356256 |
| 2026-02-09 | 47.42 | $2.60 | 262536 |
| 2026-02-06 | 47.21 | $2.59 | 315328 |
| 2026-02-05 | 42.23 | $2.37 | 652464 |
| 2026-02-04 | 47.66 | $2.65 | 802248 |
| 2026-02-03 | 42.66 | $2.45 | 564952 |
| 2026-02-02 | 44.47 | $2.54 | 475544 |
| 2026-01-30 | 38.98 | $2.34 | 617152 |
| 2026-01-29 | 42.58 | $2.52 | 410736 |
| 2026-01-28 | 41.15 | $2.47 | 475200 |
| 2026-01-27 | 38.22 | $2.37 | 522656 |
| 2026-01-26 | 39.14 | $2.42 | 255200 |
| 2026-01-23 | 38.58 | $2.40 | 657600 |
| 2026-01-22 | 40.17 | $2.49 | 822544 |
| 2026-01-21 | 35.07 | $2.31 | 690408 |
| 2026-01-20 | 33.57 | $2.26 | 836000 |
| 2026-01-16 | 39.65 | $2.61 | 544864 |
| 2026-01-15 | 38.74 | $2.58 | 787200 |
| 2026-01-14 | 37.56 | $2.54 | 370768 |
| 2026-01-13 | 38.08 | $2.57 | 157432 |
| 2026-01-12 | 38.77 | $2.61 | 376024 |
| 2026-01-09 | 38.77 | $2.61 | 658664 |
| 2026-01-08 | 36.71 | $2.53 | 1.2M |
| 2026-01-07 | 37.92 | $2.61 | 2.1M |
| 2026-01-06 | 40.46 | $2.77 | 432800 |
| 2026-01-05 | 40.62 | $2.78 | 779936 |
| 2026-01-02 | 43.23 | $2.94 | 210400 |
| 2025-12-31 | 41.67 | $2.87 | 134032 |
| 2025-12-30 | 43.12 | $2.96 | 144800 |
| 2025-12-29 | 42.70 | $2.94 | 208800 |
| 2025-12-26 | 44.09 | $3.03 | 289600 |
| 2025-12-24 | 43.31 | $2.99 | 256000 |
| 2025-12-23 | 42.55 | $2.95 | 380296 |
| 2025-12-22 | 41.62 | $2.90 | 569976 |
| 2025-12-19 | 41.44 | $2.89 | 529600 |
| 2025-12-18 | 38.92 | $2.75 | 1.2M |
| 2025-12-17 | 41.85 | $2.99 | 520288 |
| 2025-12-16 | 45.50 | $3.26 | 247016 |
| 2025-12-15 | 42.87 | $3.11 | 338656 |
| 2025-12-12 | 42.34 | $3.08 | 845840 |
| 2025-12-11 | 48.78 | $3.53 | 500352 |
| 2025-12-10 | 50.40 | $3.63 | 339200 |
| 2025-12-09 | 48.62 | $3.52 | 345920 |
| 2025-12-08 | 50.02 | $3.61 | 397672 |
| 2025-12-05 | 48.77 | $3.53 | 344000 |
| 2025-12-04 | 49.06 | $3.55 | 593128 |
| 2025-12-03 | 45.03 | $3.29 | 390512 |
| 2025-12-02 | 46.51 | $3.40 | 1.0M |
| 2025-12-01 | 43.46 | $3.21 | 1.2M |
| 2025-11-28 | 44.22 | $3.27 | 1.3M |
| 2025-11-26 | 44.46 | $3.29 | 3.2M |
| 2025-11-25 | 38.83 | $2.94 | 4.0M |
| 2025-11-24 | 39.71 | $3.02 | 1.1M |
| 2025-11-21 | 35.57 | $2.78 | 815272 |
| 2025-11-20 | 31.68 | $2.57 | 1.4M |
| 2025-11-19 | 32.48 | $2.66 | 602400 |
| 2025-11-18 | 33.83 | $2.81 | 791368 |
| 2025-11-17 | 33.83 | $2.81 | 1.6M |
| 2025-11-14 | 39.12 | $3.35 | 596088 |
| 2025-11-13 | 39.33 | $3.37 | 675200 |
| 2025-11-12 | 43.57 | $3.74 | 681128 |
| 2025-11-11 | 41.80 | $3.63 | 566400 |
| 2025-11-10 | 44.57 | $3.86 | 1.1M |
| 2025-11-07 | 47.16 | $4.06 | 345080 |
| 2025-11-06 | 49.34 | $4.22 | 310576 |
| 2025-11-05 | 51.90 | $4.40 | 568160 |
| 2025-11-04 | 53.82 | $4.53 | 474720 |
| 2025-11-03 | 59.43 | $4.88 | 903288 |
| 2025-10-31 | 61.34 | $4.99 | 282064 |
| 2025-10-30 | 60.58 | $4.92 | 491200 |
| 2025-10-29 | 63.30 | $5.08 | 728064 |
| 2025-10-28 | 64.68 | $5.16 | 814960 |
| 2025-10-27 | 63.26 | $5.01 | 689600 |
| 2025-10-24 | 61.06 | $4.79 | 709600 |
| 2025-10-23 | 58.26 | $4.53 | 1.0M |
| 2025-10-22 | 55.45 | $4.29 | 522648 |
| 2025-10-21 | 55.09 | $4.26 | 792080 |
| 2025-10-20 | 53.92 | $4.16 | 423648 |
| 2025-10-17 | 55.01 | $4.24 | 670768 |
| 2025-10-16 | 56.51 | $4.35 | 1.3M |
| 2025-10-15 | 58.29 | $4.48 | 713184 |
| 2025-10-14 | 55.53 | $4.21 | 608504 |
| 2025-10-13 | 59.26 | $4.48 | 1.0M |
| 2025-10-10 | 57.45 | $4.30 | 2.7M |
| 2025-10-09 | 62.59 | $4.65 | 3.2M |
| 2025-10-08 | 71.65 | $5.17 | 3.6M |
| 2025-10-07 | 64.29 | $4.39 | 3.6M |
| 2025-10-06 | 60.68 | $4.10 | 1.2M |
| 2025-10-03 | 56.82 | $3.83 | 1.2M |
| 2025-10-02 | 65.14 | $4.20 | 911200 |
| 2025-10-01 | 68.49 | $4.33 | 1.6M |
| 2025-09-30 | 62.42 | $3.90 | 972800 |
| 2025-09-29 | 54.71 | $3.50 | 346544 |
| 2025-09-26 | 50.88 | $3.34 | 528000 |
| 2025-09-25 | 51.14 | $3.35 | 855856 |
| 2025-09-24 | 52.65 | $3.41 | 574800 |
| 2025-09-23 | 55.79 | $3.53 | 611456 |
| 2025-09-22 | 57.70 | $3.60 | 1.2M |
| 2025-09-19 | 53.61 | $3.41 | 624000 |
| 2025-09-18 | 53.61 | $3.41 | 325888 |
| 2025-09-17 | 51.61 | $3.32 | 598400 |
| 2025-09-16 | 48.57 | $3.19 | 257520 |
| 2025-09-15 | 47.61 | $3.15 | 685992 |
| 2025-09-12 | 45.68 | $3.07 | 308008 |
| 2025-09-11 | 45.88 | $3.08 | 441536 |
| 2025-09-10 | 44.96 | $3.04 | 1.6M |
| 2025-09-09 | 41.66 | $2.90 | 1.3M |
| 2025-09-08 | 43.06 | $2.98 | 537648 |
| 2025-09-05 | 44.67 | $3.07 | 733600 |
| 2025-09-04 | 46.31 | $3.16 | 994584 |
| 2025-09-03 | 43.23 | $3.02 | 606872 |
| 2025-09-02 | 40.20 | $2.89 | 1.6M |
| 2025-08-29 | 41.16 | $2.95 | 6.2M |
| 2025-08-28 | 54.88 | $3.61 | 3.6M |
| 2025-08-27 | 52.37 | $3.50 | 174400 |
| 2025-08-26 | 50.71 | $3.43 | 168832 |
| 2025-08-25 | 50.71 | $3.43 | 333600 |
| 2025-08-22 | 50.48 | $3.42 | 92664 |
| 2025-08-21 | 46.84 | $3.26 | 148824 |
| 2025-08-20 | 47.67 | $3.30 | 266064 |
| 2025-08-19 | 56.51 | $3.67 | 129600 |
| 2025-08-18 | 61.48 | $3.84 | 195200 |
| 2025-08-15 | 61.48 | $3.84 | 237600 |
| 2025-08-14 | 62.96 | $3.89 | 192288 |
| 2025-08-13 | 63.24 | $3.90 | 569048 |
| 2025-08-12 | 67.33 | $4.04 | 292744 |
| 2025-08-11 | 64.19 | $3.84 | 390904 |
| 2025-08-08 | 63.69 | $3.81 | 413608 |
| 2025-08-07 | 60.38 | $3.62 | 360000 |
| 2025-08-06 | 54.09 | $3.32 | 480800 |
| 2025-08-05 | 57.56 | $3.44 | 404800 |
| 2025-08-04 | 57.35 | $3.43 | 251200 |
| 2025-08-01 | 54.00 | $3.28 | 398880 |
| 2025-07-31 | 63.09 | $3.57 | 265864 |
| 2025-07-30 | 64.88 | $3.62 | 266784 |
| 2025-07-29 | 64.88 | $3.62 | 372472 |
| 2025-07-28 | 65.21 | $3.63 | 285424 |
| 2025-07-25 | 62.85 | $3.50 | 287736 |
| 2025-07-24 | 59.65 | $3.34 | 289536 |
| 2025-07-23 | 58.37 | $3.28 | 448168 |
| 2025-07-22 | 55.47 | $3.15 | 411200 |
| 2025-07-21 | 61.77 | $3.35 | 461600 |
| 2025-07-18 | 66.42 | $3.48 | 899608 |
| 2025-07-17 | 58.69 | $3.14 | 205976 |
| 2025-07-16 | 57.31 | $3.09 | 190400 |
| 2025-07-15 | 62.01 | $3.21 | 356056 |
| 2025-07-14 | 62.01 | $3.21 | 313248 |
| 2025-07-11 | 64.40 | $3.27 | 270080 |
| 2025-07-10 | 66.00 | $3.31 | 304608 |
| 2025-07-09 | 65.18 | $3.27 | 207352 |
| 2025-07-08 | 62.59 | $3.15 | 197296 |
| 2025-07-07 | 63.34 | $3.17 | 273624 |
| 2025-07-03 | 64.43 | $3.20 | 284800 |
| 2025-07-02 | 62.59 | $3.11 | 295816 |
| 2025-07-01 | 60.65 | $3.02 | 281600 |
| 2025-06-30 | 62.01 | $3.06 | 215048 |
| 2025-06-27 | 65.11 | $3.15 | 343440 |
| 2025-06-26 | 67.99 | $3.23 | 809192 |
| 2025-06-25 | 62.94 | $2.97 | 284000 |
| 2025-06-24 | 63.30 | $2.98 | 302400 |
| 2025-06-23 | 60.70 | $2.86 | 531400 |
| 2025-06-20 | 63.18 | $2.93 | 324144 |
| 2025-06-18 | 59.84 | $2.78 | 297168 |
| 2025-06-17 | 59.14 | $2.75 | 379296 |
| 2025-06-16 | 56.99 | $2.66 | 187440 |
| 2025-06-13 | 52.50 | $2.49 | 594584 |
| 2025-06-12 | 57.90 | $2.65 | 496280 |
| 2025-06-11 | 55.45 | $2.56 | 428272 |
| 2025-06-10 | 59.08 | $2.66 | 274680 |
| 2025-06-09 | 60.58 | $2.70 | 352832 |
| 2025-06-06 | 59.85 | $2.67 | 598000 |
| 2025-06-05 | 57.88 | $2.59 | 1.0M |
| 2025-06-04 | 59.26 | $2.63 | 308160 |
| 2025-06-03 | 58.32 | $2.59 | 504824 |
| 2025-06-02 | 54.00 | $2.42 | 580128 |
| 2025-05-30 | 59.13 | $2.57 | 1.7M |
| 2025-05-29 | 63.32 | $2.68 | 3.3M |
| 2025-05-28 | 64.11 | $2.70 | 435200 |
| 2025-05-27 | 64.11 | $2.70 | 293584 |
| 2025-05-23 | 62.43 | $2.62 | 336032 |
| 2025-05-22 | 62.00 | $2.60 | 443200 |
| 2025-05-21 | 62.34 | $2.61 | 335280 |
| 2025-05-20 | 65.69 | $2.71 | 115976 |
| 2025-05-19 | 65.69 | $2.71 | 88800 |
| 2025-05-16 | 65.69 | $2.71 | 251200 |
| 2025-05-15 | 63.86 | $2.60 | 171808 |
| 2025-05-14 | 63.35 | $2.57 | 339200 |
| 2025-05-13 | 60.73 | $2.42 | 326328 |
| 2025-05-12 | 57.04 | $2.23 | 348944 |
| 2025-05-09 | 49.99 | $1.93 | 145344 |
| 2025-05-08 | 50.51 | $1.95 | 166400 |
| 2025-05-07 | 50.01 | $1.93 | 110584 |
| 2025-05-06 | 48.28 | $1.86 | 60088 |
| 2025-05-05 | 48.74 | $1.88 | 60528 |
| 2025-05-02 | 48.74 | $1.88 | 151232 |
| 2025-05-01 | 46.44 | $1.78 | 118400 |
| 2025-04-30 | 46.44 | $1.78 | 187200 |
| 2025-04-29 | 47.99 | $1.86 | 215920 |
| 2025-04-28 | 48.57 | $1.89 | 60800 |
| 2025-04-25 | 48.94 | $1.91 | 167672 |
| 2025-04-24 | 48.57 | $1.89 | 398432 |
| 2025-04-23 | 44.70 | $1.69 | 365616 |
| 2025-04-22 | 40.67 | $1.50 | 149784 |
| 2025-04-21 | 39.12 | $1.43 | 71536 |
| 2025-04-17 | 40.41 | $1.52 | 101504 |
| 2025-04-16 | 39.35 | $1.47 | 648800 |
| 2025-04-15 | 40.30 | $1.54 | 248568 |
| 2025-04-14 | 40.30 | $1.54 | 1.3M |
| 2025-04-11 | 37.99 | $1.42 | 141504 |
| 2025-04-10 | 36.02 | $1.32 | 218400 |
| 2025-04-09 | 38.21 | $1.51 | 1.7M |
| 2025-04-08 | 30.63 | $1.15 | 1.1M |
| 2025-04-07 | 31.34 | $1.22 | 941032 |
| 2025-04-04 | 29.11 | $1.12 | 1.4M |
| 2025-04-03 | 30.92 | $1.31 | 2.8M |
| 2025-04-02 | 41.35 | $2.12 | 93816 |
| 2025-04-01 | 37.65 | $1.97 | 96296 |
| 2025-03-31 | 36.90 | $1.94 | 120864 |
| 2025-03-28 | 37.62 | $1.99 | 98752 |
| 2025-03-27 | 40.97 | $2.21 | 113064 |
| 2025-03-26 | 40.05 | $2.17 | 148944 |
| 2025-03-25 | 41.92 | $2.29 | 130472 |
| 2025-03-24 | 42.71 | $2.34 | 262400 |
| 2025-03-21 | 40.36 | $2.23 | 156000 |
| 2025-03-20 | 41.39 | $2.30 | 209904 |
| 2025-03-19 | 41.18 | $2.29 | 129880 |
| 2025-03-18 | 39.19 | $2.19 | 114544 |
| 2025-03-17 | 39.96 | $2.25 | 156800 |
| 2025-03-14 | 38.02 | $2.15 | 134608 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-74.11
2026-07-17
Close Price
$20.30
Vol: 1.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.26
Average
-40.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -74.11 | $20.30 | 1.1M |
| 2026-07-16 | -94.08 | $19.78 | 983700 |
| 2026-07-15 | -68.94 | $22.03 | 3.6M |
| 2026-07-14 | -8.27 | $27.46 | 1.9M |
| 2026-07-13 | -45.26 | $24.04 | 996415 |
| 2026-07-10 | -31.73 | $24.97 | 1.5M |
| 2026-07-09 | -12.25 | $26.83 | 3.1M |
| 2026-07-08 | -20.89 | $24.75 | 3.2M |
| 2026-07-07 | -37.04 | $23.08 | 2.0M |
| 2026-07-06 | -42.98 | $22.53 | 1.8M |
| 2026-07-02 | -63.50 | $20.63 | 1.2M |
| 2026-07-01 | -23.87 | $24.30 | 1.6M |
| 2026-06-30 | -41.15 | $24.96 | 1.7M |
| 2026-06-29 | -56.32 | $23.09 | 1.4M |
| 2026-06-26 | -72.77 | $20.89 | 617500 |
| 2026-06-25 | -49.91 | $22.59 | 2.9M |
| 2026-06-24 | -29.87 | $25.44 | 1.5M |
| 2026-06-23 | -33.97 | $24.73 | 1.6M |
| 2026-06-22 | -34.87 | $23.74 | 1.8M |
| 2026-06-18 | -36.43 | $22.74 | 2.3M |
| 2026-06-17 | -30.56 | $23.93 | 2.0M |
| 2026-06-16 | -37.35 | $22.15 | 1.7M |
| 2026-06-15 | -34.88 | $22.71 | 2.0M |
| 2026-06-12 | -40.74 | $21.38 | 1.8M |
| 2026-06-11 | -42.59 | $20.96 | 1.5M |
| 2026-06-10 | -52.73 | $18.66 | 1.6M |
| 2026-06-09 | -47.27 | $19.90 | 2.6M |
| 2026-06-08 | -38.01 | $22.00 | 2.3M |
| 2026-06-05 | -40.52 | $21.43 | 3.8M |
| 2026-06-04 | -26.41 | $24.63 | 3.2M |
| 2026-06-03 | -26.25 | $24.60 | 6.0M |
| 2026-06-02 | -18.39 | $26.29 | 7.4M |
| 2026-06-01 | -1.26 | $30.32 | 11.1M |
| 2026-05-29 | -3.86 | $24.94 | 14.4M |
| 2026-05-28 | -8.87 | $15.17 | 15.8M |
| 2026-05-27 | -7.48 | $13.98 | 2.9M |
| 2026-05-26 | -3.69 | $13.99 | 4.4M |
| 2026-05-22 | -3.63 | $13.06 | 4.6M |
| 2026-05-21 | -21.66 | $9.83 | 1.7M |
| 2026-05-20 | -38.94 | $9.08 | 1.1M |
| 2026-05-19 | -51.38 | $8.54 | 728352 |
| 2026-05-18 | -47.00 | $8.73 | 722400 |
| 2026-05-15 | -37.82 | $9.00 | 941112 |
| 2026-05-14 | -27.09 | $9.44 | 1.5M |
| 2026-05-13 | -27.89 | $9.20 | 1.6M |
| 2026-05-12 | -34.03 | $8.82 | 1.9M |
| 2026-05-11 | -23.39 | $9.43 | 5.2M |
| 2026-05-08 | -5.06 | $10.48 | 2.8M |
| 2026-05-07 | -17.59 | $8.32 | 660000 |
| 2026-05-06 | -0.50 | $9.00 | 1.3M |
| 2026-05-05 | -13.36 | $7.44 | 409784 |
| 2026-05-04 | -23.81 | $7.11 | 253664 |
| 2026-05-01 | -26.44 | $7.03 | 394592 |
| 2026-04-30 | -24.50 | $6.96 | 410896 |
| 2026-04-29 | -31.41 | $6.72 | 652800 |
| 2026-04-28 | -28.42 | $6.71 | 683448 |
| 2026-04-27 | -9.56 | $7.44 | 610680 |
| 2026-04-24 | -5.15 | $7.44 | 705832 |
| 2026-04-23 | -11.96 | $7.18 | 764248 |
| 2026-04-22 | -7.14 | $7.32 | 919648 |
| 2026-04-21 | -4.69 | $7.19 | 1.3M |
| 2026-04-20 | -3.57 | $6.64 | 984000 |
| 2026-04-17 | -3.10 | $6.13 | 636824 |
| 2026-04-16 | -1.24 | $5.96 | 1.8M |
| 2026-04-15 | -36.09 | $5.05 | 741600 |
| 2026-04-14 | -17.83 | $5.47 | 821600 |
| 2026-04-13 | -3.48 | $5.80 | 1.0M |
| 2026-04-10 | -30.63 | $5.12 | 272600 |
| 2026-04-09 | -20.72 | $5.34 | 472760 |
| 2026-04-08 | -10.62 | $5.56 | 425320 |
| 2026-04-07 | -22.35 | $5.12 | 457824 |
| 2026-04-06 | -32.16 | $4.87 | 245448 |
| 2026-04-02 | -29.80 | $4.93 | 515512 |
| 2026-04-01 | -40.00 | $4.67 | 656888 |
| 2026-03-31 | -50.98 | $4.39 | 1.3M |
| 2026-03-30 | -51.37 | $4.38 | 736696 |
| 2026-03-27 | -33.33 | $4.84 | 957640 |
| 2026-03-26 | -24.71 | $5.06 | 1.4M |
| 2026-03-25 | -0.97 | $5.57 | 1.6M |
| 2026-03-24 | -3.56 | $5.13 | 2.2M |
| 2026-03-23 | -10.78 | $4.49 | 754272 |
| 2026-03-20 | -25.00 | $4.16 | 2.4M |
| 2026-03-19 | -3.51 | $4.07 | 478472 |
| 2026-03-18 | -23.98 | $3.72 | 194552 |
| 2026-03-17 | -13.16 | $3.88 | 336944 |
| 2026-03-16 | -1.58 | $4.10 | 435200 |
| 2026-03-13 | -7.51 | $3.83 | 455432 |
| 2026-03-12 | -12.29 | $3.74 | 1.0M |
| 2026-03-11 | -18.99 | $3.62 | 527720 |
| 2026-03-10 | -29.05 | $3.44 | 832744 |
| 2026-03-09 | -20.67 | $3.59 | 647200 |
| 2026-03-06 | -21.79 | $3.57 | 620104 |
| 2026-03-05 | -21.79 | $3.57 | 777600 |
| 2026-03-04 | -20.11 | $3.60 | 648800 |
| 2026-03-03 | -25.70 | $3.50 | 1.7M |
| 2026-03-02 | -0.56 | $3.95 | 1.5M |
| 2026-02-27 | -1.95 | $3.68 | 4.5M |
| 2026-02-26 | -45.07 | $2.56 | 2.2M |
| 2026-02-25 | -30.99 | $2.66 | 340000 |
| 2026-02-24 | -53.52 | $2.50 | 211704 |
| 2026-02-23 | -57.75 | $2.47 | 374400 |
| 2026-02-20 | -38.03 | $2.61 | 471760 |
| 2026-02-19 | -57.75 | $2.47 | 292000 |
| 2026-02-18 | -70.42 | $2.38 | 250400 |
| 2026-02-17 | -76.06 | $2.34 | 302568 |
| 2026-02-13 | -66.20 | $2.41 | 857600 |
| 2026-02-12 | -92.96 | $2.22 | 1.3M |
| 2026-02-11 | -20.29 | $2.74 | 366664 |
| 2026-02-10 | -3.17 | $2.80 | 356256 |
| 2026-02-09 | -25.45 | $2.60 | 262536 |
| 2026-02-06 | -27.27 | $2.59 | 315328 |
| 2026-02-05 | -67.27 | $2.37 | 652464 |
| 2026-02-04 | -19.30 | $2.65 | 802248 |
| 2026-02-03 | -61.76 | $2.45 | 564952 |
| 2026-02-02 | -60.67 | $2.54 | 475544 |
| 2026-01-30 | -83.15 | $2.34 | 617152 |
| 2026-01-29 | -62.92 | $2.52 | 410736 |
| 2026-01-28 | -68.54 | $2.47 | 475200 |
| 2026-01-27 | -79.78 | $2.37 | 522656 |
| 2026-01-26 | -74.16 | $2.42 | 255200 |
| 2026-01-23 | -76.40 | $2.40 | 657600 |
| 2026-01-22 | -66.29 | $2.49 | 822544 |
| 2026-01-21 | -86.52 | $2.31 | 690408 |
| 2026-01-20 | -95.35 | $2.26 | 836000 |
| 2026-01-16 | -66.20 | $2.61 | 544864 |
| 2026-01-15 | -75.58 | $2.58 | 787200 |
| 2026-01-14 | -81.91 | $2.54 | 370768 |
| 2026-01-13 | -78.72 | $2.57 | 157432 |
| 2026-01-12 | -79.66 | $2.61 | 376024 |
| 2026-01-09 | -79.66 | $2.61 | 658664 |
| 2026-01-08 | -87.50 | $2.53 | 1.2M |
| 2026-01-07 | -93.69 | $2.61 | 2.1M |
| 2026-01-06 | -92.16 | $2.77 | 432800 |
| 2026-01-05 | -91.18 | $2.78 | 779936 |
| 2026-01-02 | -77.00 | $2.94 | 210400 |
| 2025-12-31 | -84.00 | $2.87 | 134032 |
| 2025-12-30 | -75.00 | $2.96 | 144800 |
| 2025-12-29 | -77.00 | $2.94 | 208800 |
| 2025-12-26 | -68.00 | $3.03 | 289600 |
| 2025-12-24 | -72.00 | $2.99 | 256000 |
| 2025-12-23 | -76.00 | $2.95 | 380296 |
| 2025-12-22 | -81.00 | $2.90 | 569976 |
| 2025-12-19 | -70.09 | $2.89 | 529600 |
| 2025-12-18 | -82.05 | $2.75 | 1.2M |
| 2025-12-17 | -61.54 | $2.99 | 520288 |
| 2025-12-16 | -38.46 | $3.26 | 247016 |
| 2025-12-15 | -51.28 | $3.11 | 338656 |
| 2025-12-12 | -53.85 | $3.08 | 845840 |
| 2025-12-11 | -15.38 | $3.53 | 500352 |
| 2025-12-10 | -19.26 | $3.63 | 339200 |
| 2025-12-09 | -27.41 | $3.52 | 345920 |
| 2025-12-08 | -38.15 | $3.61 | 397672 |
| 2025-12-05 | -42.77 | $3.53 | 344000 |
| 2025-12-04 | -49.50 | $3.55 | 593128 |
| 2025-12-03 | -62.50 | $3.29 | 390512 |
| 2025-12-02 | -60.55 | $3.40 | 1.0M |
| 2025-12-01 | -75.99 | $3.21 | 1.2M |
| 2025-11-28 | -73.84 | $3.27 | 1.3M |
| 2025-11-26 | -73.12 | $3.29 | 3.2M |
| 2025-11-25 | -85.71 | $2.94 | 4.0M |
| 2025-11-24 | -82.86 | $3.02 | 1.1M |
| 2025-11-21 | -91.43 | $2.78 | 815272 |
| 2025-11-20 | -98.93 | $2.57 | 1.4M |
| 2025-11-19 | -99.26 | $2.66 | 602400 |
| 2025-11-18 | -94.40 | $2.81 | 791368 |
| 2025-11-17 | -95.11 | $2.81 | 1.6M |
| 2025-11-14 | -91.28 | $3.35 | 596088 |
| 2025-11-13 | -96.10 | $3.37 | 675200 |
| 2025-11-12 | -87.91 | $3.74 | 681128 |
| 2025-11-11 | -93.96 | $3.63 | 566400 |
| 2025-11-10 | -93.67 | $3.86 | 1.1M |
| 2025-11-07 | -87.67 | $4.06 | 345080 |
| 2025-11-06 | -85.50 | $4.22 | 310576 |
| 2025-11-05 | -71.76 | $4.40 | 568160 |
| 2025-11-04 | -61.83 | $4.53 | 474720 |
| 2025-11-03 | -34.85 | $4.88 | 903288 |
| 2025-10-31 | -26.52 | $4.99 | 282064 |
| 2025-10-30 | -27.45 | $4.92 | 491200 |
| 2025-10-29 | -16.99 | $5.08 | 728064 |
| 2025-10-28 | -9.40 | $5.16 | 814960 |
| 2025-10-27 | -15.29 | $5.01 | 689600 |
| 2025-10-24 | -26.23 | $4.79 | 709600 |
| 2025-10-23 | -35.24 | $4.53 | 1.0M |
| 2025-10-22 | -46.45 | $4.29 | 522648 |
| 2025-10-21 | -47.87 | $4.26 | 792080 |
| 2025-10-20 | -52.61 | $4.16 | 423648 |
| 2025-10-17 | -48.82 | $4.24 | 670768 |
| 2025-10-16 | -43.60 | $4.35 | 1.3M |
| 2025-10-15 | -37.44 | $4.48 | 713184 |
| 2025-10-14 | -50.24 | $4.21 | 608504 |
| 2025-10-13 | -36.92 | $4.48 | 1.0M |
| 2025-10-10 | -44.50 | $4.30 | 2.7M |
| 2025-10-09 | -28.05 | $4.65 | 3.2M |
| 2025-10-08 | -4.50 | $5.17 | 3.6M |
| 2025-10-07 | -12.74 | $4.39 | 3.6M |
| 2025-10-06 | -21.05 | $4.10 | 1.2M |
| 2025-10-03 | -36.84 | $3.83 | 1.2M |
| 2025-10-02 | -15.20 | $4.20 | 911200 |
| 2025-10-01 | -0.63 | $4.33 | 1.6M |
| 2025-09-30 | -0.86 | $3.90 | 972800 |
| 2025-09-29 | -22.45 | $3.50 | 346544 |
| 2025-09-26 | -38.78 | $3.34 | 528000 |
| 2025-09-25 | -37.76 | $3.35 | 855856 |
| 2025-09-24 | -31.63 | $3.41 | 574800 |
| 2025-09-23 | -19.39 | $3.53 | 611456 |
| 2025-09-22 | -12.24 | $3.60 | 1.2M |
| 2025-09-19 | -25.56 | $3.41 | 624000 |
| 2025-09-18 | -25.56 | $3.41 | 325888 |
| 2025-09-17 | -35.56 | $3.32 | 598400 |
| 2025-09-16 | -59.46 | $3.19 | 257520 |
| 2025-09-15 | -64.66 | $3.15 | 685992 |
| 2025-09-12 | -73.60 | $3.07 | 308008 |
| 2025-09-11 | -72.80 | $3.08 | 441536 |
| 2025-09-10 | -76.00 | $3.04 | 1.6M |
| 2025-09-09 | -87.79 | $2.90 | 1.3M |
| 2025-09-08 | -81.68 | $2.98 | 537648 |
| 2025-09-05 | -74.81 | $3.07 | 733600 |
| 2025-09-04 | -67.94 | $3.16 | 994584 |
| 2025-09-03 | -78.63 | $3.02 | 606872 |
| 2025-09-02 | -88.55 | $2.89 | 1.6M |
| 2025-08-29 | -89.43 | $2.95 | 6.2M |
| 2025-08-28 | -46.32 | $3.61 | 3.6M |
| 2025-08-27 | -57.89 | $3.50 | 174400 |
| 2025-08-26 | -65.26 | $3.43 | 168832 |
| 2025-08-25 | -65.26 | $3.43 | 333600 |
| 2025-08-22 | -66.32 | $3.42 | 92664 |
| 2025-08-21 | -83.16 | $3.26 | 148824 |
| 2025-08-20 | -78.95 | $3.30 | 266064 |
| 2025-08-19 | -40.00 | $3.67 | 129600 |
| 2025-08-18 | -21.88 | $3.84 | 195200 |
| 2025-08-15 | -21.88 | $3.84 | 237600 |
| 2025-08-14 | -16.67 | $3.89 | 192288 |
| 2025-08-13 | -14.56 | $3.90 | 569048 |
| 2025-08-12 | -0.94 | $4.04 | 292744 |
| 2025-08-11 | -11.46 | $3.84 | 390904 |
| 2025-08-08 | -7.87 | $3.81 | 413608 |
| 2025-08-07 | -17.11 | $3.62 | 360000 |
| 2025-08-06 | -56.58 | $3.32 | 480800 |
| 2025-08-05 | -40.79 | $3.44 | 404800 |
| 2025-08-04 | -42.11 | $3.43 | 251200 |
| 2025-08-01 | -61.84 | $3.28 | 398880 |
| 2025-07-31 | -23.68 | $3.57 | 265864 |
| 2025-07-30 | -14.29 | $3.62 | 266784 |
| 2025-07-29 | -13.92 | $3.62 | 372472 |
| 2025-07-28 | -1.43 | $3.63 | 285424 |
| 2025-07-25 | -3.45 | $3.50 | 287736 |
| 2025-07-24 | -29.82 | $3.34 | 289536 |
| 2025-07-23 | -40.35 | $3.28 | 448168 |
| 2025-07-22 | -61.02 | $3.15 | 411200 |
| 2025-07-21 | -21.33 | $3.35 | 461600 |
| 2025-07-18 | -4.00 | $3.48 | 899608 |
| 2025-07-17 | -33.90 | $3.14 | 205976 |
| 2025-07-16 | -36.23 | $3.09 | 190400 |
| 2025-07-15 | -16.46 | $3.21 | 356056 |
| 2025-07-14 | -14.94 | $3.21 | 313248 |
| 2025-07-11 | -8.05 | $3.27 | 270080 |
| 2025-07-10 | -3.45 | $3.31 | 304608 |
| 2025-07-09 | -1.23 | $3.27 | 207352 |
| 2025-07-08 | -16.05 | $3.15 | 197296 |
| 2025-07-07 | -13.58 | $3.17 | 273624 |
| 2025-07-03 | -9.88 | $3.20 | 284800 |
| 2025-07-02 | -20.99 | $3.11 | 295816 |
| 2025-07-01 | -30.23 | $3.02 | 281600 |
| 2025-06-30 | -23.40 | $3.06 | 215048 |
| 2025-06-27 | -13.83 | $3.15 | 343440 |
| 2025-06-26 | -5.32 | $3.23 | 809192 |
| 2025-06-25 | -12.50 | $2.97 | 284000 |
| 2025-06-24 | -7.25 | $2.98 | 302400 |
| 2025-06-23 | -11.86 | $2.86 | 531400 |
| 2025-06-20 | 0.00 | $2.93 | 324144 |
| 2025-06-18 | -18.52 | $2.78 | 297168 |
| 2025-06-17 | -16.33 | $2.75 | 379296 |
| 2025-06-16 | -34.69 | $2.66 | 187440 |
| 2025-06-13 | -69.39 | $2.49 | 594584 |
| 2025-06-12 | -36.73 | $2.65 | 496280 |
| 2025-06-11 | -55.10 | $2.56 | 428272 |
| 2025-06-10 | -29.31 | $2.66 | 274680 |
| 2025-06-09 | -20.31 | $2.70 | 352832 |
| 2025-06-06 | -17.78 | $2.67 | 598000 |
| 2025-06-05 | -26.67 | $2.59 | 1.0M |
| 2025-06-04 | -19.80 | $2.63 | 308160 |
| 2025-06-03 | -23.30 | $2.59 | 504824 |
| 2025-06-02 | -39.81 | $2.42 | 580128 |
| 2025-05-30 | -25.24 | $2.57 | 1.7M |
| 2025-05-29 | -10.00 | $2.68 | 3.3M |
| 2025-05-28 | -6.61 | $2.70 | 435200 |
| 2025-05-27 | -6.61 | $2.70 | 293584 |
| 2025-05-23 | -13.22 | $2.62 | 336032 |
| 2025-05-22 | -14.88 | $2.60 | 443200 |
| 2025-05-21 | -14.05 | $2.61 | 335280 |
| 2025-05-20 | -5.00 | $2.71 | 115976 |
| 2025-05-19 | -3.17 | $2.71 | 88800 |
| 2025-05-16 | -1.48 | $2.71 | 251200 |
| 2025-05-15 | 0.00 | $2.60 | 171808 |
| 2025-05-14 | -1.65 | $2.57 | 339200 |
| 2025-05-13 | -2.80 | $2.42 | 326328 |
| 2025-05-12 | -2.30 | $2.23 | 348944 |
| 2025-05-09 | -11.27 | $1.93 | 145344 |
| 2025-05-08 | -5.26 | $1.95 | 166400 |
| 2025-05-07 | 0.00 | $1.93 | 110584 |
| 2025-05-06 | -7.32 | $1.86 | 60088 |
| 2025-05-05 | -4.18 | $1.88 | 60528 |
| 2025-05-02 | -4.18 | $1.88 | 151232 |
| 2025-05-01 | -14.64 | $1.78 | 118400 |
| 2025-04-30 | -29.41 | $1.78 | 187200 |
| 2025-04-29 | -22.49 | $1.86 | 215920 |
| 2025-04-28 | -19.89 | $1.89 | 60800 |
| 2025-04-25 | -19.55 | $1.91 | 167672 |
| 2025-04-24 | -27.99 | $1.89 | 398432 |
| 2025-04-23 | -46.05 | $1.69 | 365616 |
| 2025-04-22 | -62.40 | $1.50 | 149784 |
| 2025-04-21 | -67.76 | $1.43 | 71536 |
| 2025-04-17 | -61.54 | $1.52 | 101504 |
| 2025-04-16 | -65.00 | $1.47 | 648800 |
| 2025-04-15 | -60.16 | $1.54 | 248568 |
| 2025-04-14 | -60.16 | $1.54 | 1.3M |
| 2025-04-11 | -68.45 | $1.42 | 141504 |
| 2025-04-10 | -75.37 | $1.32 | 218400 |
| 2025-04-09 | -62.23 | $1.51 | 1.7M |
| 2025-04-08 | -87.12 | $1.15 | 1.1M |
| 2025-04-07 | -82.28 | $1.22 | 941032 |
| 2025-04-04 | -94.16 | $1.12 | 1.4M |
| 2025-04-03 | -98.21 | $1.31 | 2.8M |
| 2025-04-02 | -50.00 | $2.12 | 93816 |
| 2025-04-01 | -75.86 | $1.97 | 96296 |
| 2025-03-31 | -81.03 | $1.94 | 120864 |
| 2025-03-28 | -80.28 | $1.99 | 98752 |
| 2025-03-27 | -50.00 | $2.21 | 113064 |
| 2025-03-26 | -78.52 | $2.17 | 148944 |
| 2025-03-25 | -70.47 | $2.29 | 130472 |
| 2025-03-24 | -67.11 | $2.34 | 262400 |
| 2025-03-21 | -74.50 | $2.23 | 156000 |
| 2025-03-20 | -73.84 | $2.30 | 209904 |
| 2025-03-19 | -74.42 | $2.29 | 129880 |
| 2025-03-18 | -80.90 | $2.19 | 114544 |
| 2025-03-17 | -77.53 | $2.25 | 156800 |
| 2025-03-14 | -83.15 | $2.15 | 134608 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.05
2026-07-17
Close Price
$20.30
Vol: 1.1MAverage Directional Index - Detailed Analysis
Minimum
1.94
Average
21.18
Maximum
49.10
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.05 | $20.30 | 1.1M |
| 2026-07-16 | 28.17 | $19.78 | 983700 |
| 2026-07-15 | 29.56 | $22.03 | 3.6M |
| 2026-07-14 | 31.02 | $27.46 | 1.9M |
| 2026-07-13 | 31.32 | $24.04 | 996415 |
| 2026-07-10 | 32.14 | $24.97 | 1.5M |
| 2026-07-09 | 32.58 | $26.83 | 3.1M |
| 2026-07-08 | 32.94 | $24.75 | 3.2M |
| 2026-07-07 | 33.53 | $23.08 | 2.0M |
| 2026-07-06 | 34.61 | $22.53 | 1.8M |
| 2026-07-02 | 35.75 | $20.63 | 1.2M |
| 2026-07-01 | 37.04 | $24.30 | 1.6M |
| 2026-06-30 | 37.70 | $24.96 | 1.7M |
| 2026-06-29 | 38.49 | $23.09 | 1.4M |
| 2026-06-26 | 39.65 | $20.89 | 617500 |
| 2026-06-25 | 41.18 | $22.59 | 2.9M |
| 2026-06-24 | 42.68 | $25.44 | 1.5M |
| 2026-06-23 | 43.38 | $24.73 | 1.6M |
| 2026-06-22 | 44.20 | $23.74 | 1.8M |
| 2026-06-18 | 44.24 | $22.74 | 2.3M |
| 2026-06-17 | 44.40 | $23.93 | 2.0M |
| 2026-06-16 | 44.63 | $22.15 | 1.7M |
| 2026-06-15 | 45.03 | $22.71 | 2.0M |
| 2026-06-12 | 45.54 | $21.38 | 1.8M |
| 2026-06-11 | 46.19 | $20.96 | 1.5M |
| 2026-06-10 | 47.12 | $18.66 | 1.6M |
| 2026-06-09 | 48.03 | $19.90 | 2.6M |
| 2026-06-08 | 48.99 | $22.00 | 2.3M |
| 2026-06-05 | 49.04 | $21.43 | 3.8M |
| 2026-06-04 | 49.10 | $24.63 | 3.2M |
| 2026-06-03 | 48.69 | $24.60 | 6.0M |
| 2026-06-02 | 47.94 | $26.29 | 7.4M |
| 2026-06-01 | 45.96 | $30.32 | 11.1M |
| 2026-05-29 | 43.87 | $24.94 | 14.4M |
| 2026-05-28 | 41.87 | $15.17 | 15.8M |
| 2026-05-27 | 40.53 | $13.98 | 2.9M |
| 2026-05-26 | 39.36 | $13.99 | 4.4M |
| 2026-05-22 | 38.18 | $13.06 | 4.6M |
| 2026-05-21 | 37.12 | $9.83 | 1.7M |
| 2026-05-20 | 36.95 | $9.08 | 1.1M |
| 2026-05-19 | 37.00 | $8.54 | 728352 |
| 2026-05-18 | 37.26 | $8.73 | 722400 |
| 2026-05-15 | 37.22 | $9.00 | 941112 |
| 2026-05-14 | 36.92 | $9.44 | 1.5M |
| 2026-05-13 | 36.23 | $9.20 | 1.6M |
| 2026-05-12 | 35.83 | $8.82 | 1.9M |
| 2026-05-11 | 35.56 | $9.43 | 5.2M |
| 2026-05-08 | 34.16 | $10.48 | 2.8M |
| 2026-05-07 | 32.69 | $8.32 | 660000 |
| 2026-05-06 | 31.84 | $9.00 | 1.3M |
| 2026-05-05 | 30.96 | $7.44 | 409784 |
| 2026-05-04 | 30.93 | $7.11 | 253664 |
| 2026-05-01 | 31.02 | $7.03 | 394592 |
| 2026-04-30 | 31.22 | $6.96 | 410896 |
| 2026-04-29 | 31.61 | $6.72 | 652800 |
| 2026-04-28 | 31.85 | $6.71 | 683448 |
| 2026-04-27 | 32.11 | $7.44 | 610680 |
| 2026-04-24 | 31.23 | $7.44 | 705832 |
| 2026-04-23 | 30.41 | $7.18 | 764248 |
| 2026-04-22 | 29.50 | $7.32 | 919648 |
| 2026-04-21 | 28.28 | $7.19 | 1.3M |
| 2026-04-20 | 27.10 | $6.64 | 984000 |
| 2026-04-17 | 26.21 | $6.13 | 636824 |
| 2026-04-16 | 25.62 | $5.96 | 1.8M |
| 2026-04-15 | 25.15 | $5.05 | 741600 |
| 2026-04-14 | 25.17 | $5.47 | 821600 |
| 2026-04-13 | 24.88 | $5.80 | 1.0M |
| 2026-04-10 | 24.57 | $5.12 | 272600 |
| 2026-04-09 | 24.61 | $5.34 | 472760 |
| 2026-04-08 | 24.38 | $5.56 | 425320 |
| 2026-04-07 | 23.84 | $5.12 | 457824 |
| 2026-04-06 | 23.82 | $4.87 | 245448 |
| 2026-04-02 | 23.93 | $4.93 | 515512 |
| 2026-04-01 | 24.18 | $4.67 | 656888 |
| 2026-03-31 | 24.60 | $4.39 | 1.3M |
| 2026-03-30 | 25.31 | $4.38 | 736696 |
| 2026-03-27 | 25.48 | $4.84 | 957640 |
| 2026-03-26 | 24.89 | $5.06 | 1.4M |
| 2026-03-25 | 23.67 | $5.57 | 1.6M |
| 2026-03-24 | 22.06 | $5.13 | 2.2M |
| 2026-03-23 | 20.63 | $4.49 | 754272 |
| 2026-03-20 | 19.81 | $4.16 | 2.4M |
| 2026-03-19 | 18.95 | $4.07 | 478472 |
| 2026-03-18 | 18.93 | $3.72 | 194552 |
| 2026-03-17 | 19.11 | $3.88 | 336944 |
| 2026-03-16 | 18.99 | $4.10 | 435200 |
| 2026-03-13 | 18.68 | $3.83 | 455432 |
| 2026-03-12 | 18.74 | $3.74 | 1.0M |
| 2026-03-11 | 18.66 | $3.62 | 527720 |
| 2026-03-10 | 18.81 | $3.44 | 832744 |
| 2026-03-09 | 19.25 | $3.59 | 647200 |
| 2026-03-06 | 19.23 | $3.57 | 620104 |
| 2026-03-05 | 19.11 | $3.57 | 777600 |
| 2026-03-04 | 18.99 | $3.60 | 648800 |
| 2026-03-03 | 18.52 | $3.50 | 1.7M |
| 2026-03-02 | 18.02 | $3.95 | 1.5M |
| 2026-02-27 | 16.81 | $3.68 | 4.5M |
| 2026-02-26 | 15.84 | $2.56 | 2.2M |
| 2026-02-25 | 16.63 | $2.66 | 340000 |
| 2026-02-24 | 17.31 | $2.50 | 211704 |
| 2026-02-23 | 17.72 | $2.47 | 374400 |
| 2026-02-20 | 18.15 | $2.61 | 471760 |
| 2026-02-19 | 18.38 | $2.47 | 292000 |
| 2026-02-18 | 18.47 | $2.38 | 250400 |
| 2026-02-17 | 18.03 | $2.34 | 302568 |
| 2026-02-13 | 17.73 | $2.41 | 857600 |
| 2026-02-12 | 17.41 | $2.22 | 1.3M |
| 2026-02-11 | 17.08 | $2.74 | 366664 |
| 2026-02-10 | 17.91 | $2.80 | 356256 |
| 2026-02-09 | 18.58 | $2.60 | 262536 |
| 2026-02-06 | 18.68 | $2.59 | 315328 |
| 2026-02-05 | 18.79 | $2.37 | 652464 |
| 2026-02-04 | 18.90 | $2.65 | 802248 |
| 2026-02-03 | 19.47 | $2.45 | 564952 |
| 2026-02-02 | 19.88 | $2.54 | 475544 |
| 2026-01-30 | 20.05 | $2.34 | 617152 |
| 2026-01-29 | 19.76 | $2.52 | 410736 |
| 2026-01-28 | 19.81 | $2.47 | 475200 |
| 2026-01-27 | 19.79 | $2.37 | 522656 |
| 2026-01-26 | 19.69 | $2.42 | 255200 |
| 2026-01-23 | 19.68 | $2.40 | 657600 |
| 2026-01-22 | 19.44 | $2.49 | 822544 |
| 2026-01-21 | 19.18 | $2.31 | 690408 |
| 2026-01-20 | 18.25 | $2.26 | 836000 |
| 2026-01-16 | 17.32 | $2.61 | 544864 |
| 2026-01-15 | 16.95 | $2.58 | 787200 |
| 2026-01-14 | 16.64 | $2.54 | 370768 |
| 2026-01-13 | 16.10 | $2.57 | 157432 |
| 2026-01-12 | 15.63 | $2.61 | 376024 |
| 2026-01-09 | 15.19 | $2.61 | 658664 |
| 2026-01-08 | 14.55 | $2.53 | 1.2M |
| 2026-01-07 | 13.66 | $2.61 | 2.1M |
| 2026-01-06 | 13.02 | $2.77 | 432800 |
| 2026-01-05 | 12.65 | $2.78 | 779936 |
| 2026-01-02 | 12.27 | $2.94 | 210400 |
| 2025-12-31 | 12.24 | $2.87 | 134032 |
| 2025-12-30 | 12.16 | $2.96 | 144800 |
| 2025-12-29 | 12.13 | $2.94 | 208800 |
| 2025-12-26 | 12.17 | $3.03 | 289600 |
| 2025-12-24 | 12.31 | $2.99 | 256000 |
| 2025-12-23 | 12.36 | $2.95 | 380296 |
| 2025-12-22 | 12.38 | $2.90 | 569976 |
| 2025-12-19 | 12.39 | $2.89 | 529600 |
| 2025-12-18 | 12.24 | $2.75 | 1.2M |
| 2025-12-17 | 12.09 | $2.99 | 520288 |
| 2025-12-16 | 12.28 | $3.26 | 247016 |
| 2025-12-15 | 12.92 | $3.11 | 338656 |
| 2025-12-12 | 13.46 | $3.08 | 845840 |
| 2025-12-11 | 14.02 | $3.53 | 500352 |
| 2025-12-10 | 14.42 | $3.63 | 339200 |
| 2025-12-09 | 14.65 | $3.52 | 345920 |
| 2025-12-08 | 15.02 | $3.61 | 397672 |
| 2025-12-05 | 15.29 | $3.53 | 344000 |
| 2025-12-04 | 15.79 | $3.55 | 593128 |
| 2025-12-03 | 16.31 | $3.29 | 390512 |
| 2025-12-02 | 17.10 | $3.40 | 1.0M |
| 2025-12-01 | 17.79 | $3.21 | 1.2M |
| 2025-11-28 | 18.48 | $3.27 | 1.3M |
| 2025-11-26 | 19.41 | $3.29 | 3.2M |
| 2025-11-25 | 20.38 | $2.94 | 4.0M |
| 2025-11-24 | 20.73 | $3.02 | 1.1M |
| 2025-11-21 | 21.15 | $2.78 | 815272 |
| 2025-11-20 | 21.10 | $2.57 | 1.4M |
| 2025-11-19 | 21.04 | $2.66 | 602400 |
| 2025-11-18 | 20.99 | $2.81 | 791368 |
| 2025-11-17 | 20.95 | $2.81 | 1.6M |
| 2025-11-14 | 20.93 | $3.35 | 596088 |
| 2025-11-13 | 21.48 | $3.37 | 675200 |
| 2025-11-12 | 22.24 | $3.74 | 681128 |
| 2025-11-11 | 23.20 | $3.63 | 566400 |
| 2025-11-10 | 24.40 | $3.86 | 1.1M |
| 2025-11-07 | 25.29 | $4.06 | 345080 |
| 2025-11-06 | 26.42 | $4.22 | 310576 |
| 2025-11-05 | 27.07 | $4.40 | 568160 |
| 2025-11-04 | 27.71 | $4.53 | 474720 |
| 2025-11-03 | 27.91 | $4.88 | 903288 |
| 2025-10-31 | 27.30 | $4.99 | 282064 |
| 2025-10-30 | 26.98 | $4.92 | 491200 |
| 2025-10-29 | 26.44 | $5.08 | 728064 |
| 2025-10-28 | 25.45 | $5.16 | 814960 |
| 2025-10-27 | 24.44 | $5.01 | 689600 |
| 2025-10-24 | 23.66 | $4.79 | 709600 |
| 2025-10-23 | 23.00 | $4.53 | 1.0M |
| 2025-10-22 | 22.64 | $4.29 | 522648 |
| 2025-10-21 | 22.58 | $4.26 | 792080 |
| 2025-10-20 | 22.50 | $4.16 | 423648 |
| 2025-10-17 | 22.24 | $4.24 | 670768 |
| 2025-10-16 | 21.98 | $4.35 | 1.3M |
| 2025-10-15 | 21.36 | $4.48 | 713184 |
| 2025-10-14 | 20.89 | $4.21 | 608504 |
| 2025-10-13 | 20.59 | $4.48 | 1.0M |
| 2025-10-10 | 19.89 | $4.30 | 2.7M |
| 2025-10-09 | 19.15 | $4.65 | 3.2M |
| 2025-10-08 | 17.73 | $5.17 | 3.6M |
| 2025-10-07 | 16.23 | $4.39 | 3.6M |
| 2025-10-06 | 15.33 | $4.10 | 1.2M |
| 2025-10-03 | 14.79 | $3.83 | 1.2M |
| 2025-10-02 | 14.23 | $4.20 | 911200 |
| 2025-10-01 | 13.03 | $4.33 | 1.6M |
| 2025-09-30 | 11.91 | $3.90 | 972800 |
| 2025-09-29 | 11.35 | $3.50 | 346544 |
| 2025-09-26 | 11.51 | $3.34 | 528000 |
| 2025-09-25 | 12.09 | $3.35 | 855856 |
| 2025-09-24 | 12.70 | $3.41 | 574800 |
| 2025-09-23 | 12.73 | $3.53 | 611456 |
| 2025-09-22 | 12.50 | $3.60 | 1.2M |
| 2025-09-19 | 12.26 | $3.41 | 624000 |
| 2025-09-18 | 12.45 | $3.41 | 325888 |
| 2025-09-17 | 12.69 | $3.32 | 598400 |
| 2025-09-16 | 13.03 | $3.19 | 257520 |
| 2025-09-15 | 13.54 | $3.15 | 685992 |
| 2025-09-12 | 14.05 | $3.07 | 308008 |
| 2025-09-11 | 14.54 | $3.08 | 441536 |
| 2025-09-10 | 15.06 | $3.04 | 1.6M |
| 2025-09-09 | 15.41 | $2.90 | 1.3M |
| 2025-09-08 | 15.20 | $2.98 | 537648 |
| 2025-09-05 | 15.39 | $3.07 | 733600 |
| 2025-09-04 | 15.67 | $3.16 | 994584 |
| 2025-09-03 | 15.82 | $3.02 | 606872 |
| 2025-09-02 | 15.59 | $2.89 | 1.6M |
| 2025-08-29 | 15.01 | $2.95 | 6.2M |
| 2025-08-28 | 14.52 | $3.61 | 3.6M |
| 2025-08-27 | 15.10 | $3.50 | 174400 |
| 2025-08-26 | 15.72 | $3.43 | 168832 |
| 2025-08-25 | 16.36 | $3.43 | 333600 |
| 2025-08-22 | 16.99 | $3.42 | 92664 |
| 2025-08-21 | 17.56 | $3.26 | 148824 |
| 2025-08-20 | 18.01 | $3.30 | 266064 |
| 2025-08-19 | 18.48 | $3.67 | 129600 |
| 2025-08-18 | 18.92 | $3.84 | 195200 |
| 2025-08-15 | 18.88 | $3.84 | 237600 |
| 2025-08-14 | 18.84 | $3.89 | 192288 |
| 2025-08-13 | 18.94 | $3.90 | 569048 |
| 2025-08-12 | 19.04 | $4.04 | 292744 |
| 2025-08-11 | 18.72 | $3.84 | 390904 |
| 2025-08-08 | 18.56 | $3.81 | 413608 |
| 2025-08-07 | 18.53 | $3.62 | 360000 |
| 2025-08-06 | 19.03 | $3.32 | 480800 |
| 2025-08-05 | 19.94 | $3.44 | 404800 |
| 2025-08-04 | 20.70 | $3.43 | 251200 |
| 2025-08-01 | 21.22 | $3.28 | 398880 |
| 2025-07-31 | 21.93 | $3.57 | 265864 |
| 2025-07-30 | 21.41 | $3.62 | 266784 |
| 2025-07-29 | 20.97 | $3.62 | 372472 |
| 2025-07-28 | 20.47 | $3.63 | 285424 |
| 2025-07-25 | 20.13 | $3.50 | 287736 |
| 2025-07-24 | 20.03 | $3.34 | 289536 |
| 2025-07-23 | 20.24 | $3.28 | 448168 |
| 2025-07-22 | 20.67 | $3.15 | 411200 |
| 2025-07-21 | 21.12 | $3.35 | 461600 |
| 2025-07-18 | 20.74 | $3.48 | 899608 |
| 2025-07-17 | 20.35 | $3.14 | 205976 |
| 2025-07-16 | 20.88 | $3.09 | 190400 |
| 2025-07-15 | 21.43 | $3.21 | 356056 |
| 2025-07-14 | 21.25 | $3.21 | 313248 |
| 2025-07-11 | 21.32 | $3.27 | 270080 |
| 2025-07-10 | 20.98 | $3.31 | 304608 |
| 2025-07-09 | 20.45 | $3.27 | 207352 |
| 2025-07-08 | 20.06 | $3.15 | 197296 |
| 2025-07-07 | 19.72 | $3.17 | 273624 |
| 2025-07-03 | 19.20 | $3.20 | 284800 |
| 2025-07-02 | 18.74 | $3.11 | 295816 |
| 2025-07-01 | 18.47 | $3.02 | 281600 |
| 2025-06-30 | 18.34 | $3.06 | 215048 |
| 2025-06-27 | 17.75 | $3.15 | 343440 |
| 2025-06-26 | 17.10 | $3.23 | 809192 |
| 2025-06-25 | 16.29 | $2.97 | 284000 |
| 2025-06-24 | 15.93 | $2.98 | 302400 |
| 2025-06-23 | 15.63 | $2.86 | 531400 |
| 2025-06-20 | 15.59 | $2.93 | 324144 |
| 2025-06-18 | 15.25 | $2.78 | 297168 |
| 2025-06-17 | 15.01 | $2.75 | 379296 |
| 2025-06-16 | 14.89 | $2.66 | 187440 |
| 2025-06-13 | 15.19 | $2.49 | 594584 |
| 2025-06-12 | 15.86 | $2.65 | 496280 |
| 2025-06-11 | 16.37 | $2.56 | 428272 |
| 2025-06-10 | 16.84 | $2.66 | 274680 |
| 2025-06-09 | 17.23 | $2.70 | 352832 |
| 2025-06-06 | 17.28 | $2.67 | 598000 |
| 2025-06-05 | 17.48 | $2.59 | 1.0M |
| 2025-06-04 | 17.79 | $2.63 | 308160 |
| 2025-06-03 | 18.12 | $2.59 | 504824 |
| 2025-06-02 | 18.61 | $2.42 | 580128 |
| 2025-05-30 | 19.25 | $2.57 | 1.7M |
| 2025-05-29 | 19.49 | $2.68 | 3.3M |
| 2025-05-28 | 19.50 | $2.70 | 435200 |
| 2025-05-27 | 19.15 | $2.70 | 293584 |
| 2025-05-23 | 18.80 | $2.62 | 336032 |
| 2025-05-22 | 18.65 | $2.60 | 443200 |
| 2025-05-21 | 18.27 | $2.61 | 335280 |
| 2025-05-20 | 17.75 | $2.71 | 115976 |
| 2025-05-19 | 16.92 | $2.71 | 88800 |
| 2025-05-16 | 16.08 | $2.71 | 251200 |
| 2025-05-15 | 15.23 | $2.60 | 171808 |
| 2025-05-14 | 14.52 | $2.57 | 339200 |
| 2025-05-13 | 13.62 | $2.42 | 326328 |
| 2025-05-12 | 12.87 | $2.23 | 348944 |
| 2025-05-09 | 12.41 | $1.93 | 145344 |
| 2025-05-08 | 12.36 | $1.95 | 166400 |
| 2025-05-07 | 12.35 | $1.93 | 110584 |
| 2025-05-06 | 12.46 | $1.86 | 60088 |
| 2025-05-05 | 12.67 | $1.88 | 60528 |
| 2025-05-02 | 12.70 | $1.88 | 151232 |
| 2025-05-01 | 12.74 | $1.78 | 118400 |
| 2025-04-30 | 12.84 | $1.78 | 187200 |
| 2025-04-29 | 13.12 | $1.86 | 215920 |
| 2025-04-28 | 12.86 | $1.89 | 60800 |
| 2025-04-25 | 12.60 | $1.91 | 167672 |
| 2025-04-24 | 12.26 | $1.89 | 398432 |
| 2025-04-23 | 11.94 | $1.69 | 365616 |
| 2025-04-22 | 11.75 | $1.50 | 149784 |
| 2025-04-21 | 11.91 | $1.43 | 71536 |
| 2025-04-17 | 12.15 | $1.52 | 101504 |
| 2025-04-16 | 12.26 | $1.47 | 648800 |
| 2025-04-15 | 12.40 | $1.54 | 248568 |
| 2025-04-14 | 12.37 | $1.54 | 1.3M |
| 2025-04-11 | 12.35 | $1.42 | 141504 |
| 2025-04-10 | 12.64 | $1.32 | 218400 |
| 2025-04-09 | 13.00 | $1.51 | 1.7M |
| 2025-04-08 | 13.37 | $1.15 | 1.1M |
| 2025-04-07 | 13.99 | $1.22 | 941032 |
| 2025-04-04 | 14.70 | $1.12 | 1.4M |
| 2025-04-03 | 15.41 | $1.31 | 2.8M |
| 2025-04-02 | 15.84 | $2.12 | 93816 |
| 2025-04-01 | 15.34 | $1.97 | 96296 |
| 2025-03-31 | 14.95 | $1.94 | 120864 |
| 2025-03-28 | 14.59 | $1.99 | 98752 |
| 2025-03-27 | 14.02 | $2.21 | 113064 |
| 2025-03-26 | 13.22 | $2.17 | 148944 |
| 2025-03-25 | 12.27 | $2.29 | 130472 |
| 2025-03-24 | 11.07 | $2.34 | 262400 |
| 2025-03-21 | 9.74 | $2.23 | 156000 |
| 2025-03-20 | 8.45 | $2.30 | 209904 |
| 2025-03-19 | 6.91 | $2.29 | 129880 |
| 2025-03-18 | 5.33 | $2.19 | 114544 |
| 2025-03-17 | 3.74 | $2.25 | 156800 |
| 2025-03-14 | 1.94 | $2.15 | 134608 |
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