Is Eureka Acquisition Corp Class A Ordinary Share (EURK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eureka Acquisition Corp Class A Ordinary Share (EURK) research center and poll results.
NASDAQ : EURK
Eureka Acquisition Corp Class A Ordinary Share — Technical Indicators
$12 USD
$0.19 (1.61%)
- Volume
- 185
- Average Volume
- 12.3K
- Market Capitalization
- $91.75M
- P/E Ratio
- -9.53
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $14.28
- Year Low
- $10.59
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.00
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.03
2026-07-23
Close Price
$12.00
Vol: 200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.05
Average
10.69
Maximum
12.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.03 | $12.00 | 200 |
| 2026-07-22 | 12.00 | $11.81 | 59407 |
| 2026-07-21 | 11.98 | $12.00 | 58 |
| 2026-07-20 | 11.95 | $12.00 | 10120 |
| 2026-07-17 | 11.92 | $12.49 | 12 |
| 2026-07-16 | 11.87 | $12.49 | 13600 |
| 2026-07-15 | 11.82 | $12.00 | 1709 |
| 2026-07-14 | 11.79 | $12.50 | 545 |
| 2026-07-13 | 11.74 | $12.88 | 13700 |
| 2026-07-10 | 11.68 | $12.44 | 3600 |
| 2026-07-09 | 11.63 | $12.10 | 4400 |
| 2026-07-08 | 11.60 | $11.88 | 5800 |
| 2026-07-07 | 11.57 | $11.74 | 6507 |
| 2026-07-06 | 11.55 | $11.43 | 20738 |
| 2026-07-02 | 11.55 | $11.41 | 4200 |
| 2026-07-01 | 11.55 | $11.45 | 5000 |
| 2026-06-30 | 11.55 | $11.99 | 13728 |
| 2026-06-29 | 11.53 | $11.95 | 1806 |
| 2026-06-26 | 11.50 | $11.99 | 300 |
| 2026-06-25 | 11.48 | $12.00 | 122 |
| 2026-06-24 | 11.45 | $11.44 | 5900 |
| 2026-06-23 | 11.46 | $11.44 | 249100 |
| 2026-06-22 | 11.46 | $11.43 | 24200 |
| 2026-06-18 | 11.46 | $11.44 | 98400 |
| 2026-06-17 | 11.47 | $11.44 | 110 |
| 2026-06-16 | 11.47 | $11.44 | 225947 |
| 2026-06-15 | 11.47 | $11.50 | — |
| 2026-06-12 | 11.47 | $11.50 | 1037 |
| 2026-06-11 | 11.47 | $11.50 | — |
| 2026-06-10 | 11.47 | $11.50 | 546 |
| 2026-06-09 | 11.46 | $11.44 | 400 |
| 2026-06-08 | 11.46 | $11.40 | 5002 |
| 2026-06-05 | 11.46 | $11.40 | — |
| 2026-06-04 | 11.46 | $11.40 | — |
| 2026-06-03 | 11.45 | $11.40 | 3802 |
| 2026-06-02 | 11.45 | $11.40 | 300 |
| 2026-06-01 | 11.45 | $11.50 | 2 |
| 2026-05-29 | 11.44 | $11.50 | 2 |
| 2026-05-28 | 11.43 | $11.50 | 2 |
| 2026-05-27 | 11.42 | $11.50 | 1 |
| 2026-05-26 | 11.41 | $11.50 | — |
| 2026-05-22 | 11.39 | $11.50 | 4 |
| 2026-05-21 | 11.38 | $11.50 | 2000 |
| 2026-05-20 | 11.37 | $11.50 | 2000 |
| 2026-05-19 | 11.36 | $11.50 | 2001 |
| 2026-05-18 | 11.35 | $11.50 | 2041 |
| 2026-05-15 | 11.34 | $11.50 | 2617 |
| 2026-05-14 | 11.33 | $11.52 | 2008 |
| 2026-05-13 | 11.32 | $11.51 | 6900 |
| 2026-05-12 | 11.31 | $11.32 | 10 |
| 2026-05-11 | 11.31 | $11.32 | 6605 |
| 2026-05-08 | 11.31 | $11.37 | 140 |
| 2026-05-07 | 11.30 | $11.36 | 400 |
| 2026-05-06 | 11.30 | $11.36 | — |
| 2026-05-05 | 11.30 | $11.36 | — |
| 2026-05-04 | 11.29 | $11.36 | 4009 |
| 2026-05-01 | 11.29 | $11.28 | — |
| 2026-04-30 | 11.30 | $11.28 | — |
| 2026-04-29 | 11.30 | $11.28 | 34 |
| 2026-04-28 | 11.30 | $11.28 | — |
| 2026-04-27 | 11.31 | $11.28 | 0 |
| 2026-04-24 | 11.31 | $11.28 | — |
| 2026-04-23 | 11.31 | $11.28 | — |
| 2026-04-22 | 11.31 | $11.28 | 50 |
| 2026-04-21 | 11.30 | $11.28 | 200 |
| 2026-04-20 | 11.30 | $11.30 | — |
| 2026-04-17 | 11.29 | $11.30 | — |
| 2026-04-16 | 11.28 | $11.30 | 33 |
| 2026-04-15 | 11.28 | $11.30 | — |
| 2026-04-14 | 11.27 | $11.30 | 1605 |
| 2026-04-13 | 11.27 | $11.30 | 5 |
| 2026-04-10 | 11.27 | $11.30 | 5 |
| 2026-04-09 | 11.26 | $11.30 | — |
| 2026-04-08 | 11.26 | $11.30 | 5114 |
| 2026-04-07 | 11.26 | $11.30 | 2800 |
| 2026-04-06 | 11.26 | $11.36 | 79 |
| 2026-04-02 | 11.25 | $11.36 | 2100 |
| 2026-04-01 | 11.24 | $11.35 | 1842 |
| 2026-03-31 | 11.23 | $11.34 | 7300 |
| 2026-03-30 | 11.22 | $11.34 | 6224 |
| 2026-03-27 | 11.21 | $11.30 | 2006 |
| 2026-03-26 | 11.20 | $11.30 | 413 |
| 2026-03-25 | 11.19 | $11.23 | 26 |
| 2026-03-24 | 11.19 | $11.23 | 125029 |
| 2026-03-23 | 11.19 | $11.16 | 7923 |
| 2026-03-20 | 11.19 | $11.16 | 19 |
| 2026-03-19 | 11.19 | $11.16 | 30 |
| 2026-03-18 | 11.19 | $11.16 | 24 |
| 2026-03-17 | 11.19 | $11.16 | 1847 |
| 2026-03-16 | 11.20 | $11.25 | 36 |
| 2026-03-13 | 11.19 | $11.25 | 7800 |
| 2026-03-12 | 11.19 | $11.25 | 3006 |
| 2026-03-11 | 11.19 | $11.25 | 9591 |
| 2026-03-10 | 11.18 | $11.25 | 2531 |
| 2026-03-09 | 11.17 | $11.25 | 2631 |
| 2026-03-06 | 11.16 | $11.21 | 7 |
| 2026-03-05 | 11.17 | $11.21 | 200 |
| 2026-03-04 | 11.16 | $11.20 | 912 |
| 2026-03-03 | 11.16 | $11.10 | — |
| 2026-03-02 | 11.17 | $11.10 | 1 |
| 2026-02-27 | 11.17 | $11.10 | — |
| 2026-02-26 | 11.17 | $11.10 | 10100 |
| 2026-02-25 | 11.18 | $11.20 | 24 |
| 2026-02-24 | 11.17 | $11.20 | — |
| 2026-02-23 | 11.17 | $11.20 | 839 |
| 2026-02-20 | 11.17 | $11.20 | 1918 |
| 2026-02-19 | 11.17 | $11.20 | 10 |
| 2026-02-18 | 11.16 | $11.20 | 2002 |
| 2026-02-17 | 11.16 | $11.20 | 2100 |
| 2026-02-13 | 11.16 | $11.20 | 2008 |
| 2026-02-12 | 11.16 | $11.20 | 1922 |
| 2026-02-11 | 11.14 | $11.19 | 100 |
| 2026-02-10 | 11.13 | $11.08 | 5 |
| 2026-02-09 | 11.12 | $11.08 | 106 |
| 2026-02-06 | 11.11 | $11.09 | 100 |
| 2026-02-05 | 11.10 | $11.28 | 5040 |
| 2026-02-04 | 11.09 | $11.17 | 60 |
| 2026-02-03 | 11.07 | $11.17 | 2100 |
| 2026-02-02 | 11.06 | $11.17 | 4100 |
| 2026-01-30 | 11.05 | $11.17 | 2015 |
| 2026-01-29 | 11.04 | $11.17 | 2102 |
| 2026-01-28 | 11.02 | $11.17 | 800 |
| 2026-01-27 | 11.01 | $11.15 | — |
| 2026-01-26 | 11.00 | $11.15 | 5 |
| 2026-01-23 | 10.99 | $11.15 | 3715 |
| 2026-01-22 | 10.97 | $11.14 | 3038 |
| 2026-01-21 | 10.96 | $11.13 | 500 |
| 2026-01-20 | 10.95 | $11.12 | 2200 |
| 2026-01-16 | 10.94 | $11.17 | 6621 |
| 2026-01-15 | 10.92 | $11.17 | 6621 |
| 2026-01-14 | 10.91 | $10.92 | — |
| 2026-01-13 | 10.91 | $10.92 | — |
| 2026-01-12 | 10.92 | $10.92 | — |
| 2026-01-09 | 10.92 | $10.92 | — |
| 2026-01-08 | 10.92 | $10.92 | — |
| 2026-01-07 | 10.92 | $10.92 | — |
| 2026-01-06 | 10.92 | $10.92 | 9 |
| 2026-01-05 | 10.92 | $10.92 | 9 |
| 2026-01-02 | 10.92 | $10.92 | — |
| 2025-12-31 | 10.91 | $10.92 | 40 |
| 2025-12-30 | 10.91 | $10.92 | 100 |
| 2025-12-29 | 10.91 | $10.90 | 1 |
| 2025-12-26 | 10.91 | $10.90 | 4 |
| 2025-12-24 | 10.90 | $10.90 | 15 |
| 2025-12-23 | 10.90 | $10.90 | 25 |
| 2025-12-22 | 10.90 | $10.90 | 15 |
| 2025-12-19 | 10.90 | $10.90 | 30 |
| 2025-12-18 | 10.90 | $10.90 | 1 |
| 2025-12-17 | 10.89 | $10.90 | 42 |
| 2025-12-16 | 10.89 | $10.90 | 1600 |
| 2025-12-15 | 10.89 | $10.95 | 1718 |
| 2025-12-12 | 10.88 | $11.00 | — |
| 2025-12-11 | 10.87 | $11.00 | 1 |
| 2025-12-10 | 10.86 | $11.00 | 9300 |
| 2025-12-09 | 10.85 | $10.89 | 8200 |
| 2025-12-08 | 10.85 | $10.89 | 234 |
| 2025-12-05 | 10.85 | $10.87 | 2 |
| 2025-12-04 | 10.85 | $10.87 | 8000 |
| 2025-12-03 | 10.85 | $10.87 | 6600 |
| 2025-12-02 | 10.85 | $10.85 | 24 |
| 2025-12-01 | 10.84 | $10.85 | 11200 |
| 2025-11-28 | 10.84 | $10.86 | 6 |
| 2025-11-26 | 10.84 | $10.86 | 111 |
| 2025-11-25 | 10.84 | $10.87 | 11 |
| 2025-11-24 | 10.84 | $10.87 | 2 |
| 2025-11-21 | 10.83 | $10.87 | 113 |
| 2025-11-20 | 10.83 | $10.84 | 14 |
| 2025-11-19 | 10.83 | $10.84 | — |
| 2025-11-18 | 10.83 | $10.84 | 21 |
| 2025-11-17 | 10.83 | $10.84 | 1 |
| 2025-11-14 | 10.83 | $10.84 | 131 |
| 2025-11-13 | 10.82 | $10.81 | 5000 |
| 2025-11-12 | 10.82 | $10.80 | 14 |
| 2025-11-11 | 10.82 | $10.80 | 1519 |
| 2025-11-10 | 10.82 | $10.89 | 1497 |
| 2025-11-07 | 10.81 | $10.89 | 6948 |
| 2025-11-06 | 10.80 | $10.89 | 1948 |
| 2025-11-05 | 10.80 | $10.80 | — |
| 2025-11-04 | 10.79 | $10.80 | 1800 |
| 2025-11-03 | 10.79 | $10.80 | 25300 |
| 2025-10-31 | 10.78 | $10.82 | — |
| 2025-10-30 | 10.78 | $10.82 | — |
| 2025-10-29 | 10.77 | $10.82 | — |
| 2025-10-28 | 10.77 | $10.82 | 1 |
| 2025-10-27 | 10.76 | $10.82 | 83 |
| 2025-10-24 | 10.76 | $10.82 | — |
| 2025-10-23 | 10.75 | $10.82 | — |
| 2025-10-22 | 10.74 | $10.82 | 4 |
| 2025-10-21 | 10.74 | $10.82 | 108 |
| 2025-10-20 | 10.73 | $10.80 | 1 |
| 2025-10-17 | 10.72 | $10.80 | 3 |
| 2025-10-16 | 10.72 | $10.80 | 3100 |
| 2025-10-15 | 10.72 | $10.80 | 3 |
| 2025-10-14 | 10.71 | $10.80 | 1634 |
| 2025-10-13 | 10.71 | $10.71 | 3 |
| 2025-10-10 | 10.71 | $10.71 | 600 |
| 2025-10-09 | 10.71 | $10.75 | 1700 |
| 2025-10-08 | 10.71 | $10.72 | 7509 |
| 2025-10-07 | 10.71 | $10.70 | 1743 |
| 2025-10-06 | 10.71 | $10.70 | 500 |
| 2025-10-03 | 10.71 | $10.70 | 811 |
| 2025-10-02 | 10.71 | $10.70 | 500 |
| 2025-10-01 | 10.71 | $10.70 | 1243 |
| 2025-09-30 | 10.71 | $10.69 | 502 |
| 2025-09-29 | 10.70 | $10.75 | 300 |
| 2025-09-26 | 10.70 | $10.70 | 1600 |
| 2025-09-25 | 10.70 | $10.70 | 51791 |
| 2025-09-24 | 10.69 | $10.68 | 3 |
| 2025-09-23 | 10.69 | $10.68 | — |
| 2025-09-22 | 10.69 | $10.68 | 102 |
| 2025-09-19 | 10.69 | $10.73 | 3 |
| 2025-09-18 | 10.69 | $10.73 | — |
| 2025-09-17 | 10.68 | $10.73 | 50 |
| 2025-09-16 | 10.68 | $10.73 | 2 |
| 2025-09-15 | 10.67 | $10.73 | 3 |
| 2025-09-12 | 10.67 | $10.73 | 11 |
| 2025-09-11 | 10.66 | $10.73 | — |
| 2025-09-10 | 10.66 | $10.73 | — |
| 2025-09-09 | 10.65 | $10.73 | 119 |
| 2025-09-08 | 10.65 | $10.68 | 16 |
| 2025-09-05 | 10.64 | $10.68 | 700 |
| 2025-09-04 | 10.64 | $10.65 | — |
| 2025-09-03 | 10.64 | $10.65 | 245 |
| 2025-09-02 | 10.64 | $10.65 | 36 |
| 2025-08-29 | 10.64 | $10.65 | 3428 |
| 2025-08-28 | 10.64 | $10.65 | 3428 |
| 2025-08-27 | 10.64 | $10.65 | 2321 |
| 2025-08-26 | 10.63 | $10.65 | 1900 |
| 2025-08-25 | 10.63 | $10.65 | 1905 |
| 2025-08-22 | 10.63 | $10.65 | 2 |
| 2025-08-21 | 10.62 | $10.65 | — |
| 2025-08-20 | 10.62 | $10.65 | 157 |
| 2025-08-19 | 10.62 | $10.65 | — |
| 2025-08-18 | 10.62 | $10.65 | 6 |
| 2025-08-15 | 10.61 | $10.65 | 4700 |
| 2025-08-14 | 10.61 | $10.60 | — |
| 2025-08-13 | 10.61 | $10.60 | 400 |
| 2025-08-12 | 10.61 | $10.63 | 2 |
| 2025-08-11 | 10.61 | $10.63 | 101 |
| 2025-08-08 | 10.61 | $10.63 | — |
| 2025-08-07 | 10.61 | $10.63 | — |
| 2025-08-06 | 10.61 | $10.63 | — |
| 2025-08-05 | 10.60 | $10.63 | 2811 |
| 2025-08-04 | 10.60 | $10.65 | — |
| 2025-08-01 | 10.59 | $10.65 | 105 |
| 2025-07-31 | 10.59 | $10.59 | 2 |
| 2025-07-30 | 10.59 | $10.59 | 500 |
| 2025-07-29 | 10.58 | $10.59 | — |
| 2025-07-28 | 10.57 | $10.59 | — |
| 2025-07-25 | 10.56 | $10.59 | — |
| 2025-07-24 | 10.56 | $10.59 | 549 |
| 2025-07-23 | 10.55 | $10.57 | 220 |
| 2025-07-22 | 10.54 | $10.62 | — |
| 2025-07-21 | 10.52 | $10.62 | 2200 |
| 2025-07-18 | 10.51 | $10.59 | 1400 |
| 2025-07-17 | 10.51 | $10.65 | 1400 |
| 2025-07-16 | 10.49 | $10.62 | 49347 |
| 2025-07-15 | 10.48 | $10.62 | — |
| 2025-07-14 | 10.47 | $10.62 | 900 |
| 2025-07-11 | 10.46 | $10.56 | 8 |
| 2025-07-10 | 10.45 | $10.56 | 6622 |
| 2025-07-09 | 10.44 | $10.56 | 15 |
| 2025-07-08 | 10.43 | $10.56 | 124300 |
| 2025-07-07 | 10.42 | $10.54 | 93119 |
| 2025-07-03 | 10.42 | $10.55 | 44446 |
| 2025-07-02 | 10.41 | $10.53 | 159300 |
| 2025-07-01 | 10.40 | $10.43 | 33 |
| 2025-06-30 | 10.40 | $10.43 | 32 |
| 2025-06-27 | 10.40 | $10.43 | 737 |
| 2025-06-26 | 10.39 | $10.45 | 3500 |
| 2025-06-25 | 10.39 | $10.48 | 501 |
| 2025-06-24 | 10.39 | $10.33 | 800 |
| 2025-06-23 | 10.39 | $10.30 | 500 |
| 2025-06-20 | 10.39 | $10.36 | 104116 |
| 2025-06-18 | 10.39 | $10.53 | 612 |
| 2025-06-17 | 10.38 | $10.39 | 116 |
| 2025-06-16 | 10.38 | $10.39 | 17828 |
| 2025-06-13 | 10.38 | $10.39 | 3105 |
| 2025-06-12 | 10.38 | $10.38 | 1 |
| 2025-06-11 | 10.38 | $10.38 | 821 |
| 2025-06-10 | 10.38 | $10.38 | 27000 |
| 2025-06-09 | 10.38 | $10.40 | — |
| 2025-06-06 | 10.38 | $10.40 | 8611 |
| 2025-06-05 | 10.38 | $10.39 | 500 |
| 2025-06-04 | 10.38 | $10.38 | — |
| 2025-06-03 | 10.38 | $10.38 | 40 |
| 2025-06-02 | 10.38 | $10.38 | — |
| 2025-05-30 | 10.38 | $10.38 | 42040 |
| 2025-05-29 | 10.38 | $10.37 | 134408 |
| 2025-05-28 | 10.38 | $10.40 | 103 |
| 2025-05-27 | 10.38 | $10.41 | 801 |
| 2025-05-23 | 10.37 | $10.38 | 250087 |
| 2025-05-22 | 10.37 | $10.36 | — |
| 2025-05-21 | 10.37 | $10.36 | 200 |
| 2025-05-20 | 10.37 | $10.36 | — |
| 2025-05-19 | 10.37 | $10.36 | — |
| 2025-05-16 | 10.37 | $10.36 | 7 |
| 2025-05-15 | 10.37 | $10.36 | 16678 |
| 2025-05-14 | 10.37 | $10.36 | — |
| 2025-05-13 | 10.37 | $10.36 | 415400 |
| 2025-05-12 | 10.37 | $10.41 | 5 |
| 2025-05-09 | 10.36 | $10.41 | 5 |
| 2025-05-08 | 10.36 | $10.41 | — |
| 2025-05-07 | 10.35 | $10.41 | 200 |
| 2025-05-06 | 10.35 | $10.40 | 4 |
| 2025-05-05 | 10.34 | $10.40 | — |
| 2025-05-02 | 10.34 | $10.40 | 800 |
| 2025-05-01 | 10.34 | $10.36 | 7200 |
| 2025-04-30 | 10.34 | $10.33 | 804 |
| 2025-04-29 | 10.33 | $10.33 | 407 |
| 2025-04-28 | 10.33 | $10.33 | 607 |
| 2025-04-25 | 10.33 | $10.36 | 13526 |
| 2025-04-24 | 10.33 | $10.35 | 1200 |
| 2025-04-23 | 10.33 | $10.36 | — |
| 2025-04-22 | 10.32 | $10.36 | — |
| 2025-04-21 | 10.32 | $10.36 | 706 |
| 2025-04-17 | 10.32 | $10.33 | 808 |
| 2025-04-16 | 10.31 | $10.35 | 1925 |
| 2025-04-15 | 10.31 | $10.34 | 2414 |
| 2025-04-14 | 10.31 | $10.33 | — |
| 2025-04-11 | 10.30 | $10.33 | 3766 |
| 2025-04-10 | 10.30 | $10.31 | — |
| 2025-04-09 | 10.30 | $10.31 | 712 |
| 2025-04-08 | 10.30 | $10.32 | 60200 |
| 2025-04-07 | 10.30 | $10.33 | 1500 |
| 2025-04-04 | 10.29 | $10.32 | 40141 |
| 2025-04-03 | 10.29 | $10.33 | 1607 |
| 2025-04-02 | 10.29 | $10.32 | 22987 |
| 2025-04-01 | 10.28 | $10.32 | 101101 |
| 2025-03-31 | 10.28 | $10.28 | — |
| 2025-03-28 | 10.28 | $10.28 | 100 |
| 2025-03-27 | 10.28 | $10.33 | — |
| 2025-03-26 | 10.27 | $10.33 | 606 |
| 2025-03-25 | 10.27 | $10.31 | 300 |
| 2025-03-24 | 10.26 | $10.28 | — |
| 2025-03-21 | 10.26 | $10.28 | — |
| 2025-03-20 | 10.26 | $10.28 | — |
| 2025-03-19 | 10.26 | $10.28 | 13 |
| 2025-03-18 | 10.25 | $10.28 | 529 |
| 2025-03-17 | 10.25 | $10.27 | — |
| 2025-03-14 | 10.25 | $10.27 | — |
| 2025-03-13 | 10.25 | $10.27 | — |
| 2025-03-12 | 10.24 | $10.27 | — |
| 2025-03-11 | 10.24 | $10.27 | — |
| 2025-03-10 | 10.24 | $10.27 | — |
| 2025-03-07 | 10.23 | $10.27 | 940 |
| 2025-03-06 | 10.23 | $10.25 | — |
| 2025-03-05 | 10.23 | $10.25 | — |
| 2025-03-04 | 10.22 | $10.25 | 265700 |
| 2025-03-03 | 10.22 | $10.25 | 1007 |
| 2025-02-28 | 10.22 | $10.25 | — |
| 2025-02-27 | 10.21 | $10.25 | 409 |
| 2025-02-26 | 10.21 | $10.25 | — |
| 2025-02-25 | 10.21 | $10.25 | — |
| 2025-02-24 | 10.20 | $10.25 | 200014 |
| 2025-02-21 | 10.20 | $10.25 | 310 |
| 2025-02-20 | 10.20 | $10.21 | — |
| 2025-02-19 | 10.19 | $10.21 | — |
| 2025-02-18 | 10.19 | $10.21 | 6 |
| 2025-02-14 | 10.19 | $10.21 | — |
| 2025-02-13 | 10.19 | $10.21 | — |
| 2025-02-12 | 10.19 | $10.21 | — |
| 2025-02-11 | 10.18 | $10.21 | 317600 |
| 2025-02-10 | 10.18 | $10.20 | 1907 |
| 2025-02-07 | 10.18 | $10.20 | — |
| 2025-02-06 | 10.18 | $10.20 | — |
| 2025-02-05 | 10.18 | $10.20 | 2200 |
| 2025-02-04 | 10.17 | $10.20 | 2000 |
| 2025-02-03 | 10.17 | $10.19 | 835 |
| 2025-01-31 | 10.17 | $10.19 | 1318 |
| 2025-01-30 | 10.17 | $10.18 | — |
| 2025-01-29 | 10.17 | $10.18 | — |
| 2025-01-28 | 10.17 | $10.18 | 200 |
| 2025-01-27 | 10.16 | $10.18 | 105 |
| 2025-01-24 | 10.16 | $10.18 | 119 |
| 2025-01-23 | 10.16 | $10.18 | 8933 |
| 2025-01-22 | 10.16 | $10.17 | — |
| 2025-01-21 | 10.16 | $10.17 | — |
| 2025-01-17 | 10.16 | $10.17 | 3141 |
| 2025-01-16 | 10.16 | $10.17 | 101 |
| 2025-01-15 | 10.15 | $10.17 | 527 |
| 2025-01-14 | 10.15 | $10.16 | — |
| 2025-01-13 | 10.15 | $10.16 | 103 |
| 2025-01-10 | 10.15 | $10.16 | 3032 |
| 2025-01-08 | 10.15 | $10.16 | — |
| 2025-01-07 | 10.15 | $10.16 | 4338 |
| 2025-01-06 | 10.15 | $10.16 | — |
| 2025-01-03 | 10.15 | $10.16 | 50300 |
| 2025-01-02 | 10.14 | $10.16 | 110600 |
| 2024-12-31 | 10.14 | $10.15 | — |
| 2024-12-30 | 10.14 | $10.15 | 8302 |
| 2024-12-27 | 10.14 | $10.15 | — |
| 2024-12-26 | 10.14 | $10.15 | — |
| 2024-12-24 | 10.14 | $10.15 | 2500 |
| 2024-12-23 | 10.14 | $10.15 | 150000 |
| 2024-12-20 | 10.13 | $10.14 | 228 |
| 2024-12-19 | 10.13 | $10.14 | 46933 |
| 2024-12-18 | 10.13 | $10.15 | 16967 |
| 2024-12-17 | 10.13 | $10.15 | — |
| 2024-12-16 | 10.13 | $10.15 | 834 |
| 2024-12-13 | 10.13 | $10.15 | 84000 |
| 2024-12-12 | 10.13 | $10.14 | 30300 |
| 2024-12-11 | 10.12 | $10.14 | 89500 |
| 2024-12-10 | 10.12 | $10.13 | 229 |
| 2024-12-09 | 10.12 | $10.14 | 48002 |
| 2024-12-06 | 10.12 | $10.13 | 216 |
| 2024-12-05 | 10.12 | $10.14 | 162104 |
| 2024-12-04 | 10.11 | $10.13 | 88100 |
| 2024-12-03 | 10.11 | $10.13 | 10400 |
| 2024-12-02 | 10.11 | $10.13 | 300203 |
| 2024-11-29 | 10.11 | $10.12 | 18501 |
| 2024-11-27 | 10.11 | $10.12 | 3119 |
| 2024-11-26 | 10.10 | $10.12 | 2400 |
| 2024-11-25 | 10.10 | $10.11 | 11700 |
| 2024-11-22 | 10.10 | $10.12 | 24317 |
| 2024-11-21 | 10.10 | $10.12 | 12136 |
| 2024-11-20 | 10.10 | $10.12 | 2306 |
| 2024-11-19 | 10.09 | $10.12 | — |
| 2024-11-18 | 10.09 | $10.12 | 154632 |
| 2024-11-15 | 10.09 | $10.12 | 17537 |
| 2024-11-14 | 10.09 | $10.10 | — |
| 2024-11-13 | 10.09 | $10.10 | — |
| 2024-11-12 | 10.09 | $10.10 | — |
| 2024-11-11 | 10.08 | $10.10 | — |
| 2024-11-08 | 10.08 | $10.10 | 18130 |
| 2024-11-07 | 10.08 | $10.10 | — |
| 2024-11-06 | 10.08 | $10.10 | — |
| 2024-11-05 | 10.08 | $10.10 | — |
| 2024-11-04 | 10.08 | $10.10 | 150000 |
| 2024-11-01 | 10.07 | $10.08 | — |
| 2024-10-31 | 10.07 | $10.08 | — |
| 2024-10-30 | 10.07 | $10.08 | — |
| 2024-10-29 | 10.07 | $10.08 | — |
| 2024-10-28 | 10.07 | $10.08 | — |
| 2024-10-25 | 10.07 | $10.08 | — |
| 2024-10-24 | 10.07 | $10.08 | 25319 |
| 2024-10-23 | 10.07 | $10.07 | 2500 |
| 2024-10-22 | 10.06 | $10.09 | — |
| 2024-10-21 | 10.06 | $10.09 | 13127 |
| 2024-10-18 | 10.06 | $10.07 | — |
| 2024-10-17 | 10.06 | $10.07 | — |
| 2024-10-16 | 10.06 | $10.07 | 4323 |
| 2024-10-15 | 10.06 | $10.07 | 306 |
| 2024-10-14 | 10.05 | $10.07 | 6623 |
| 2024-10-11 | 10.05 | $10.06 | 19500 |
| 2024-10-10 | 10.05 | $10.06 | 250750 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.00
2026-07-23
Close Price
$12.00
Vol: 200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.05
Average
10.70
Maximum
12.02
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.00 | $12.00 | 200 |
| 2026-07-22 | 12.00 | $11.81 | 59407 |
| 2026-07-21 | 12.02 | $12.00 | 58 |
| 2026-07-20 | 12.02 | $12.00 | 10120 |
| 2026-07-17 | 12.02 | $12.49 | 12 |
| 2026-07-16 | 11.97 | $12.49 | 13600 |
| 2026-07-15 | 11.92 | $12.00 | 1709 |
| 2026-07-14 | 11.91 | $12.50 | 545 |
| 2026-07-13 | 11.85 | $12.88 | 13700 |
| 2026-07-10 | 11.74 | $12.44 | 3600 |
| 2026-07-09 | 11.66 | $12.10 | 4400 |
| 2026-07-08 | 11.62 | $11.88 | 5800 |
| 2026-07-07 | 11.59 | $11.74 | 6507 |
| 2026-07-06 | 11.57 | $11.43 | 20738 |
| 2026-07-02 | 11.59 | $11.41 | 4200 |
| 2026-07-01 | 11.61 | $11.45 | 5000 |
| 2026-06-30 | 11.62 | $11.99 | 13728 |
| 2026-06-29 | 11.58 | $11.95 | 1806 |
| 2026-06-26 | 11.55 | $11.99 | 300 |
| 2026-06-25 | 11.50 | $12.00 | 122 |
| 2026-06-24 | 11.45 | $11.44 | 5900 |
| 2026-06-23 | 11.45 | $11.44 | 249100 |
| 2026-06-22 | 11.45 | $11.43 | 24200 |
| 2026-06-18 | 11.45 | $11.44 | 98400 |
| 2026-06-17 | 11.45 | $11.44 | 110 |
| 2026-06-16 | 11.45 | $11.44 | 225947 |
| 2026-06-15 | 11.45 | $11.50 | — |
| 2026-06-12 | 11.45 | $11.50 | 1037 |
| 2026-06-11 | 11.44 | $11.50 | — |
| 2026-06-10 | 11.44 | $11.50 | 546 |
| 2026-06-09 | 11.43 | $11.44 | 400 |
| 2026-06-08 | 11.43 | $11.40 | 5002 |
| 2026-06-05 | 11.43 | $11.40 | — |
| 2026-06-04 | 11.44 | $11.40 | — |
| 2026-06-03 | 11.44 | $11.40 | 3802 |
| 2026-06-02 | 11.45 | $11.40 | 300 |
| 2026-06-01 | 11.45 | $11.50 | 2 |
| 2026-05-29 | 11.45 | $11.50 | 2 |
| 2026-05-28 | 11.44 | $11.50 | 2 |
| 2026-05-27 | 11.43 | $11.50 | 1 |
| 2026-05-26 | 11.43 | $11.50 | — |
| 2026-05-22 | 11.42 | $11.50 | 4 |
| 2026-05-21 | 11.41 | $11.50 | 2000 |
| 2026-05-20 | 11.40 | $11.50 | 2000 |
| 2026-05-19 | 11.39 | $11.50 | 2001 |
| 2026-05-18 | 11.38 | $11.50 | 2041 |
| 2026-05-15 | 11.37 | $11.50 | 2617 |
| 2026-05-14 | 11.35 | $11.52 | 2008 |
| 2026-05-13 | 11.33 | $11.51 | 6900 |
| 2026-05-12 | 11.32 | $11.32 | 10 |
| 2026-05-11 | 11.31 | $11.32 | 6605 |
| 2026-05-08 | 11.31 | $11.37 | 140 |
| 2026-05-07 | 11.31 | $11.36 | 400 |
| 2026-05-06 | 11.30 | $11.36 | — |
| 2026-05-05 | 11.30 | $11.36 | — |
| 2026-05-04 | 11.29 | $11.36 | 4009 |
| 2026-05-01 | 11.28 | $11.28 | — |
| 2026-04-30 | 11.28 | $11.28 | — |
| 2026-04-29 | 11.28 | $11.28 | 34 |
| 2026-04-28 | 11.28 | $11.28 | — |
| 2026-04-27 | 11.28 | $11.28 | 0 |
| 2026-04-24 | 11.29 | $11.28 | — |
| 2026-04-23 | 11.29 | $11.28 | — |
| 2026-04-22 | 11.29 | $11.28 | 50 |
| 2026-04-21 | 11.29 | $11.28 | 200 |
| 2026-04-20 | 11.29 | $11.30 | — |
| 2026-04-17 | 11.29 | $11.30 | — |
| 2026-04-16 | 11.29 | $11.30 | 33 |
| 2026-04-15 | 11.28 | $11.30 | — |
| 2026-04-14 | 11.28 | $11.30 | 1605 |
| 2026-04-13 | 11.28 | $11.30 | 5 |
| 2026-04-10 | 11.28 | $11.30 | 5 |
| 2026-04-09 | 11.28 | $11.30 | — |
| 2026-04-08 | 11.27 | $11.30 | 5114 |
| 2026-04-07 | 11.27 | $11.30 | 2800 |
| 2026-04-06 | 11.27 | $11.36 | 79 |
| 2026-04-02 | 11.26 | $11.36 | 2100 |
| 2026-04-01 | 11.25 | $11.35 | 1842 |
| 2026-03-31 | 11.24 | $11.34 | 7300 |
| 2026-03-30 | 11.22 | $11.34 | 6224 |
| 2026-03-27 | 11.21 | $11.30 | 2006 |
| 2026-03-26 | 11.20 | $11.30 | 413 |
| 2026-03-25 | 11.19 | $11.23 | 26 |
| 2026-03-24 | 11.19 | $11.23 | 125029 |
| 2026-03-23 | 11.18 | $11.16 | 7923 |
| 2026-03-20 | 11.19 | $11.16 | 19 |
| 2026-03-19 | 11.19 | $11.16 | 30 |
| 2026-03-18 | 11.19 | $11.16 | 24 |
| 2026-03-17 | 11.20 | $11.16 | 1847 |
| 2026-03-16 | 11.20 | $11.25 | 36 |
| 2026-03-13 | 11.20 | $11.25 | 7800 |
| 2026-03-12 | 11.19 | $11.25 | 3006 |
| 2026-03-11 | 11.18 | $11.25 | 9591 |
| 2026-03-10 | 11.18 | $11.25 | 2531 |
| 2026-03-09 | 11.17 | $11.25 | 2631 |
| 2026-03-06 | 11.16 | $11.21 | 7 |
| 2026-03-05 | 11.16 | $11.21 | 200 |
| 2026-03-04 | 11.15 | $11.20 | 912 |
| 2026-03-03 | 11.14 | $11.10 | — |
| 2026-03-02 | 11.15 | $11.10 | 1 |
| 2026-02-27 | 11.15 | $11.10 | — |
| 2026-02-26 | 11.16 | $11.10 | 10100 |
| 2026-02-25 | 11.17 | $11.20 | 24 |
| 2026-02-24 | 11.16 | $11.20 | — |
| 2026-02-23 | 11.16 | $11.20 | 839 |
| 2026-02-20 | 11.15 | $11.20 | 1918 |
| 2026-02-19 | 11.15 | $11.20 | 10 |
| 2026-02-18 | 11.14 | $11.20 | 2002 |
| 2026-02-17 | 11.14 | $11.20 | 2100 |
| 2026-02-13 | 11.13 | $11.20 | 2008 |
| 2026-02-12 | 11.12 | $11.20 | 1922 |
| 2026-02-11 | 11.12 | $11.19 | 100 |
| 2026-02-10 | 11.11 | $11.08 | 5 |
| 2026-02-09 | 11.11 | $11.08 | 106 |
| 2026-02-06 | 11.11 | $11.09 | 100 |
| 2026-02-05 | 11.12 | $11.28 | 5040 |
| 2026-02-04 | 11.10 | $11.17 | 60 |
| 2026-02-03 | 11.09 | $11.17 | 2100 |
| 2026-02-02 | 11.08 | $11.17 | 4100 |
| 2026-01-30 | 11.08 | $11.17 | 2015 |
| 2026-01-29 | 11.07 | $11.17 | 2102 |
| 2026-01-28 | 11.05 | $11.17 | 800 |
| 2026-01-27 | 11.04 | $11.15 | — |
| 2026-01-26 | 11.03 | $11.15 | 5 |
| 2026-01-23 | 11.02 | $11.15 | 3715 |
| 2026-01-22 | 11.00 | $11.14 | 3038 |
| 2026-01-21 | 10.99 | $11.13 | 500 |
| 2026-01-20 | 10.98 | $11.12 | 2200 |
| 2026-01-16 | 10.96 | $11.17 | 6621 |
| 2026-01-15 | 10.94 | $11.17 | 6621 |
| 2026-01-14 | 10.91 | $10.92 | — |
| 2026-01-13 | 10.91 | $10.92 | — |
| 2026-01-12 | 10.91 | $10.92 | — |
| 2026-01-09 | 10.91 | $10.92 | — |
| 2026-01-08 | 10.91 | $10.92 | — |
| 2026-01-07 | 10.91 | $10.92 | — |
| 2026-01-06 | 10.91 | $10.92 | 9 |
| 2026-01-05 | 10.91 | $10.92 | 9 |
| 2026-01-02 | 10.91 | $10.92 | — |
| 2025-12-31 | 10.90 | $10.92 | 40 |
| 2025-12-30 | 10.90 | $10.92 | 100 |
| 2025-12-29 | 10.90 | $10.90 | 1 |
| 2025-12-26 | 10.90 | $10.90 | 4 |
| 2025-12-24 | 10.90 | $10.90 | 15 |
| 2025-12-23 | 10.90 | $10.90 | 25 |
| 2025-12-22 | 10.90 | $10.90 | 15 |
| 2025-12-19 | 10.90 | $10.90 | 30 |
| 2025-12-18 | 10.90 | $10.90 | 1 |
| 2025-12-17 | 10.90 | $10.90 | 42 |
| 2025-12-16 | 10.90 | $10.90 | 1600 |
| 2025-12-15 | 10.90 | $10.95 | 1718 |
| 2025-12-12 | 10.89 | $11.00 | — |
| 2025-12-11 | 10.88 | $11.00 | 1 |
| 2025-12-10 | 10.87 | $11.00 | 9300 |
| 2025-12-09 | 10.86 | $10.89 | 8200 |
| 2025-12-08 | 10.85 | $10.89 | 234 |
| 2025-12-05 | 10.85 | $10.87 | 2 |
| 2025-12-04 | 10.85 | $10.87 | 8000 |
| 2025-12-03 | 10.84 | $10.87 | 6600 |
| 2025-12-02 | 10.84 | $10.85 | 24 |
| 2025-12-01 | 10.84 | $10.85 | 11200 |
| 2025-11-28 | 10.84 | $10.86 | 6 |
| 2025-11-26 | 10.84 | $10.86 | 111 |
| 2025-11-25 | 10.84 | $10.87 | 11 |
| 2025-11-24 | 10.83 | $10.87 | 2 |
| 2025-11-21 | 10.83 | $10.87 | 113 |
| 2025-11-20 | 10.82 | $10.84 | 14 |
| 2025-11-19 | 10.82 | $10.84 | — |
| 2025-11-18 | 10.82 | $10.84 | 21 |
| 2025-11-17 | 10.82 | $10.84 | 1 |
| 2025-11-14 | 10.82 | $10.84 | 131 |
| 2025-11-13 | 10.81 | $10.81 | 5000 |
| 2025-11-12 | 10.81 | $10.80 | 14 |
| 2025-11-11 | 10.82 | $10.80 | 1519 |
| 2025-11-10 | 10.82 | $10.89 | 1497 |
| 2025-11-07 | 10.81 | $10.89 | 6948 |
| 2025-11-06 | 10.80 | $10.89 | 1948 |
| 2025-11-05 | 10.79 | $10.80 | — |
| 2025-11-04 | 10.79 | $10.80 | 1800 |
| 2025-11-03 | 10.79 | $10.80 | 25300 |
| 2025-10-31 | 10.79 | $10.82 | — |
| 2025-10-30 | 10.79 | $10.82 | — |
| 2025-10-29 | 10.78 | $10.82 | — |
| 2025-10-28 | 10.78 | $10.82 | 1 |
| 2025-10-27 | 10.77 | $10.82 | 83 |
| 2025-10-24 | 10.77 | $10.82 | — |
| 2025-10-23 | 10.76 | $10.82 | — |
| 2025-10-22 | 10.76 | $10.82 | 4 |
| 2025-10-21 | 10.75 | $10.82 | 108 |
| 2025-10-20 | 10.74 | $10.80 | 1 |
| 2025-10-17 | 10.74 | $10.80 | 3 |
| 2025-10-16 | 10.73 | $10.80 | 3100 |
| 2025-10-15 | 10.72 | $10.80 | 3 |
| 2025-10-14 | 10.72 | $10.80 | 1634 |
| 2025-10-13 | 10.71 | $10.71 | 3 |
| 2025-10-10 | 10.71 | $10.71 | 600 |
| 2025-10-09 | 10.71 | $10.75 | 1700 |
| 2025-10-08 | 10.70 | $10.72 | 7509 |
| 2025-10-07 | 10.70 | $10.70 | 1743 |
| 2025-10-06 | 10.70 | $10.70 | 500 |
| 2025-10-03 | 10.70 | $10.70 | 811 |
| 2025-10-02 | 10.70 | $10.70 | 500 |
| 2025-10-01 | 10.70 | $10.70 | 1243 |
| 2025-09-30 | 10.70 | $10.69 | 502 |
| 2025-09-29 | 10.70 | $10.75 | 300 |
| 2025-09-26 | 10.69 | $10.70 | 1600 |
| 2025-09-25 | 10.69 | $10.70 | 51791 |
| 2025-09-24 | 10.69 | $10.68 | 3 |
| 2025-09-23 | 10.69 | $10.68 | — |
| 2025-09-22 | 10.69 | $10.68 | 102 |
| 2025-09-19 | 10.70 | $10.73 | 3 |
| 2025-09-18 | 10.69 | $10.73 | — |
| 2025-09-17 | 10.69 | $10.73 | 50 |
| 2025-09-16 | 10.68 | $10.73 | 2 |
| 2025-09-15 | 10.68 | $10.73 | 3 |
| 2025-09-12 | 10.67 | $10.73 | 11 |
| 2025-09-11 | 10.67 | $10.73 | — |
| 2025-09-10 | 10.66 | $10.73 | — |
| 2025-09-09 | 10.65 | $10.73 | 119 |
| 2025-09-08 | 10.65 | $10.68 | 16 |
| 2025-09-05 | 10.64 | $10.68 | 700 |
| 2025-09-04 | 10.64 | $10.65 | — |
| 2025-09-03 | 10.64 | $10.65 | 245 |
| 2025-09-02 | 10.64 | $10.65 | 36 |
| 2025-08-29 | 10.63 | $10.65 | 3428 |
| 2025-08-28 | 10.63 | $10.65 | 3428 |
| 2025-08-27 | 10.63 | $10.65 | 2321 |
| 2025-08-26 | 10.63 | $10.65 | 1900 |
| 2025-08-25 | 10.63 | $10.65 | 1905 |
| 2025-08-22 | 10.62 | $10.65 | 2 |
| 2025-08-21 | 10.62 | $10.65 | — |
| 2025-08-20 | 10.62 | $10.65 | 157 |
| 2025-08-19 | 10.62 | $10.65 | — |
| 2025-08-18 | 10.61 | $10.65 | 6 |
| 2025-08-15 | 10.61 | $10.65 | 4700 |
| 2025-08-14 | 10.60 | $10.60 | — |
| 2025-08-13 | 10.60 | $10.60 | 400 |
| 2025-08-12 | 10.60 | $10.63 | 2 |
| 2025-08-11 | 10.60 | $10.63 | 101 |
| 2025-08-08 | 10.60 | $10.63 | — |
| 2025-08-07 | 10.60 | $10.63 | — |
| 2025-08-06 | 10.59 | $10.63 | — |
| 2025-08-05 | 10.59 | $10.63 | 2811 |
| 2025-08-04 | 10.58 | $10.65 | — |
| 2025-08-01 | 10.58 | $10.65 | 105 |
| 2025-07-31 | 10.57 | $10.59 | 2 |
| 2025-07-30 | 10.57 | $10.59 | 500 |
| 2025-07-29 | 10.56 | $10.59 | — |
| 2025-07-28 | 10.56 | $10.59 | — |
| 2025-07-25 | 10.56 | $10.59 | — |
| 2025-07-24 | 10.56 | $10.59 | 549 |
| 2025-07-23 | 10.55 | $10.57 | 220 |
| 2025-07-22 | 10.55 | $10.62 | — |
| 2025-07-21 | 10.54 | $10.62 | 2200 |
| 2025-07-18 | 10.53 | $10.59 | 1400 |
| 2025-07-17 | 10.53 | $10.65 | 1400 |
| 2025-07-16 | 10.52 | $10.62 | 49347 |
| 2025-07-15 | 10.50 | $10.62 | — |
| 2025-07-14 | 10.49 | $10.62 | 900 |
| 2025-07-11 | 10.48 | $10.56 | 8 |
| 2025-07-10 | 10.47 | $10.56 | 6622 |
| 2025-07-09 | 10.46 | $10.56 | 15 |
| 2025-07-08 | 10.45 | $10.56 | 124300 |
| 2025-07-07 | 10.44 | $10.54 | 93119 |
| 2025-07-03 | 10.43 | $10.55 | 44446 |
| 2025-07-02 | 10.42 | $10.53 | 159300 |
| 2025-07-01 | 10.40 | $10.43 | 33 |
| 2025-06-30 | 10.40 | $10.43 | 32 |
| 2025-06-27 | 10.40 | $10.43 | 737 |
| 2025-06-26 | 10.39 | $10.45 | 3500 |
| 2025-06-25 | 10.39 | $10.48 | 501 |
| 2025-06-24 | 10.38 | $10.33 | 800 |
| 2025-06-23 | 10.38 | $10.30 | 500 |
| 2025-06-20 | 10.39 | $10.36 | 104116 |
| 2025-06-18 | 10.40 | $10.53 | 612 |
| 2025-06-17 | 10.38 | $10.39 | 116 |
| 2025-06-16 | 10.38 | $10.39 | 17828 |
| 2025-06-13 | 10.38 | $10.39 | 3105 |
| 2025-06-12 | 10.38 | $10.38 | 1 |
| 2025-06-11 | 10.38 | $10.38 | 821 |
| 2025-06-10 | 10.38 | $10.38 | 27000 |
| 2025-06-09 | 10.38 | $10.40 | — |
| 2025-06-06 | 10.38 | $10.40 | 8611 |
| 2025-06-05 | 10.38 | $10.39 | 500 |
| 2025-06-04 | 10.38 | $10.38 | — |
| 2025-06-03 | 10.37 | $10.38 | 40 |
| 2025-06-02 | 10.37 | $10.38 | — |
| 2025-05-30 | 10.37 | $10.38 | 42040 |
| 2025-05-29 | 10.37 | $10.37 | 134408 |
| 2025-05-28 | 10.37 | $10.40 | 103 |
| 2025-05-27 | 10.37 | $10.41 | 801 |
| 2025-05-23 | 10.37 | $10.38 | 250087 |
| 2025-05-22 | 10.36 | $10.36 | — |
| 2025-05-21 | 10.37 | $10.36 | 200 |
| 2025-05-20 | 10.37 | $10.36 | — |
| 2025-05-19 | 10.37 | $10.36 | — |
| 2025-05-16 | 10.37 | $10.36 | 7 |
| 2025-05-15 | 10.37 | $10.36 | 16678 |
| 2025-05-14 | 10.37 | $10.36 | — |
| 2025-05-13 | 10.37 | $10.36 | 415400 |
| 2025-05-12 | 10.37 | $10.41 | 5 |
| 2025-05-09 | 10.37 | $10.41 | 5 |
| 2025-05-08 | 10.36 | $10.41 | — |
| 2025-05-07 | 10.36 | $10.41 | 200 |
| 2025-05-06 | 10.35 | $10.40 | 4 |
| 2025-05-05 | 10.35 | $10.40 | — |
| 2025-05-02 | 10.34 | $10.40 | 800 |
| 2025-05-01 | 10.33 | $10.36 | 7200 |
| 2025-04-30 | 10.33 | $10.33 | 804 |
| 2025-04-29 | 10.33 | $10.33 | 407 |
| 2025-04-28 | 10.33 | $10.33 | 607 |
| 2025-04-25 | 10.33 | $10.36 | 13526 |
| 2025-04-24 | 10.33 | $10.35 | 1200 |
| 2025-04-23 | 10.33 | $10.36 | — |
| 2025-04-22 | 10.32 | $10.36 | — |
| 2025-04-21 | 10.32 | $10.36 | 706 |
| 2025-04-17 | 10.31 | $10.33 | 808 |
| 2025-04-16 | 10.31 | $10.35 | 1925 |
| 2025-04-15 | 10.31 | $10.34 | 2414 |
| 2025-04-14 | 10.31 | $10.33 | — |
| 2025-04-11 | 10.30 | $10.33 | 3766 |
| 2025-04-10 | 10.30 | $10.31 | — |
| 2025-04-09 | 10.30 | $10.31 | 712 |
| 2025-04-08 | 10.30 | $10.32 | 60200 |
| 2025-04-07 | 10.30 | $10.33 | 1500 |
| 2025-04-04 | 10.29 | $10.32 | 40141 |
| 2025-04-03 | 10.29 | $10.33 | 1607 |
| 2025-04-02 | 10.29 | $10.32 | 22987 |
| 2025-04-01 | 10.28 | $10.32 | 101101 |
| 2025-03-31 | 10.28 | $10.28 | — |
| 2025-03-28 | 10.28 | $10.28 | 100 |
| 2025-03-27 | 10.28 | $10.33 | — |
| 2025-03-26 | 10.27 | $10.33 | 606 |
| 2025-03-25 | 10.27 | $10.31 | 300 |
| 2025-03-24 | 10.26 | $10.28 | — |
| 2025-03-21 | 10.26 | $10.28 | — |
| 2025-03-20 | 10.26 | $10.28 | — |
| 2025-03-19 | 10.26 | $10.28 | 13 |
| 2025-03-18 | 10.25 | $10.28 | 529 |
| 2025-03-17 | 10.25 | $10.27 | — |
| 2025-03-14 | 10.25 | $10.27 | — |
| 2025-03-13 | 10.25 | $10.27 | — |
| 2025-03-12 | 10.24 | $10.27 | — |
| 2025-03-11 | 10.24 | $10.27 | — |
| 2025-03-10 | 10.24 | $10.27 | — |
| 2025-03-07 | 10.23 | $10.27 | 940 |
| 2025-03-06 | 10.23 | $10.25 | — |
| 2025-03-05 | 10.23 | $10.25 | — |
| 2025-03-04 | 10.23 | $10.25 | 265700 |
| 2025-03-03 | 10.22 | $10.25 | 1007 |
| 2025-02-28 | 10.22 | $10.25 | — |
| 2025-02-27 | 10.22 | $10.25 | 409 |
| 2025-02-26 | 10.21 | $10.25 | — |
| 2025-02-25 | 10.21 | $10.25 | — |
| 2025-02-24 | 10.21 | $10.25 | 200014 |
| 2025-02-21 | 10.20 | $10.25 | 310 |
| 2025-02-20 | 10.20 | $10.21 | — |
| 2025-02-19 | 10.20 | $10.21 | — |
| 2025-02-18 | 10.19 | $10.21 | 6 |
| 2025-02-14 | 10.19 | $10.21 | — |
| 2025-02-13 | 10.19 | $10.21 | — |
| 2025-02-12 | 10.19 | $10.21 | — |
| 2025-02-11 | 10.19 | $10.21 | 317600 |
| 2025-02-10 | 10.18 | $10.20 | 1907 |
| 2025-02-07 | 10.18 | $10.20 | — |
| 2025-02-06 | 10.18 | $10.20 | — |
| 2025-02-05 | 10.18 | $10.20 | 2200 |
| 2025-02-04 | 10.17 | $10.20 | 2000 |
| 2025-02-03 | 10.17 | $10.19 | 835 |
| 2025-01-31 | 10.17 | $10.19 | 1318 |
| 2025-01-30 | 10.17 | $10.18 | — |
| 2025-01-29 | 10.17 | $10.18 | — |
| 2025-01-28 | 10.17 | $10.18 | 200 |
| 2025-01-27 | 10.16 | $10.18 | 105 |
| 2025-01-24 | 10.16 | $10.18 | 119 |
| 2025-01-23 | 10.16 | $10.18 | 8933 |
| 2025-01-22 | 10.16 | $10.17 | — |
| 2025-01-21 | 10.16 | $10.17 | — |
| 2025-01-17 | 10.16 | $10.17 | 3141 |
| 2025-01-16 | 10.15 | $10.17 | 101 |
| 2025-01-15 | 10.15 | $10.17 | 527 |
| 2025-01-14 | 10.15 | $10.16 | — |
| 2025-01-13 | 10.15 | $10.16 | 103 |
| 2025-01-10 | 10.15 | $10.16 | 3032 |
| 2025-01-08 | 10.15 | $10.16 | — |
| 2025-01-07 | 10.15 | $10.16 | 4338 |
| 2025-01-06 | 10.15 | $10.16 | — |
| 2025-01-03 | 10.14 | $10.16 | 50300 |
| 2025-01-02 | 10.14 | $10.16 | 110600 |
| 2024-12-31 | 10.14 | $10.15 | — |
| 2024-12-30 | 10.14 | $10.15 | 8302 |
| 2024-12-27 | 10.14 | $10.15 | — |
| 2024-12-26 | 10.14 | $10.15 | — |
| 2024-12-24 | 10.14 | $10.15 | 2500 |
| 2024-12-23 | 10.14 | $10.15 | 150000 |
| 2024-12-20 | 10.13 | $10.14 | 228 |
| 2024-12-19 | 10.13 | $10.14 | 46933 |
| 2024-12-18 | 10.13 | $10.15 | 16967 |
| 2024-12-17 | 10.13 | $10.15 | — |
| 2024-12-16 | 10.13 | $10.15 | 834 |
| 2024-12-13 | 10.13 | $10.15 | 84000 |
| 2024-12-12 | 10.12 | $10.14 | 30300 |
| 2024-12-11 | 10.12 | $10.14 | 89500 |
| 2024-12-10 | 10.12 | $10.13 | 229 |
| 2024-12-09 | 10.12 | $10.14 | 48002 |
| 2024-12-06 | 10.12 | $10.13 | 216 |
| 2024-12-05 | 10.12 | $10.14 | 162104 |
| 2024-12-04 | 10.11 | $10.13 | 88100 |
| 2024-12-03 | 10.11 | $10.13 | 10400 |
| 2024-12-02 | 10.11 | $10.13 | 300203 |
| 2024-11-29 | 10.11 | $10.12 | 18501 |
| 2024-11-27 | 10.11 | $10.12 | 3119 |
| 2024-11-26 | 10.11 | $10.12 | 2400 |
| 2024-11-25 | 10.10 | $10.11 | 11700 |
| 2024-11-22 | 10.10 | $10.12 | 24317 |
| 2024-11-21 | 10.10 | $10.12 | 12136 |
| 2024-11-20 | 10.10 | $10.12 | 2306 |
| 2024-11-19 | 10.10 | $10.12 | — |
| 2024-11-18 | 10.09 | $10.12 | 154632 |
| 2024-11-15 | 10.09 | $10.12 | 17537 |
| 2024-11-14 | 10.09 | $10.10 | — |
| 2024-11-13 | 10.09 | $10.10 | — |
| 2024-11-12 | 10.09 | $10.10 | — |
| 2024-11-11 | 10.09 | $10.10 | — |
| 2024-11-08 | 10.08 | $10.10 | 18130 |
| 2024-11-07 | 10.08 | $10.10 | — |
| 2024-11-06 | 10.08 | $10.10 | — |
| 2024-11-05 | 10.08 | $10.10 | — |
| 2024-11-04 | 10.08 | $10.10 | 150000 |
| 2024-11-01 | 10.07 | $10.08 | — |
| 2024-10-31 | 10.07 | $10.08 | — |
| 2024-10-30 | 10.07 | $10.08 | — |
| 2024-10-29 | 10.07 | $10.08 | — |
| 2024-10-28 | 10.07 | $10.08 | — |
| 2024-10-25 | 10.07 | $10.08 | — |
| 2024-10-24 | 10.07 | $10.08 | 25319 |
| 2024-10-23 | 10.07 | $10.07 | 2500 |
| 2024-10-22 | 10.07 | $10.09 | — |
| 2024-10-21 | 10.06 | $10.09 | 13127 |
| 2024-10-18 | 10.06 | $10.07 | — |
| 2024-10-17 | 10.06 | $10.07 | — |
| 2024-10-16 | 10.06 | $10.07 | 4323 |
| 2024-10-15 | 10.06 | $10.07 | 306 |
| 2024-10-14 | 10.06 | $10.07 | 6623 |
| 2024-10-11 | 10.05 | $10.06 | 19500 |
| 2024-10-10 | 10.05 | $10.06 | 250750 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.10
2026-07-23
Close Price
$12.00
Vol: 200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.06
Average
10.71
Maximum
12.12
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.10 | $12.00 | 200 |
| 2026-07-22 | 12.10 | $11.81 | 59407 |
| 2026-07-21 | 12.12 | $12.00 | 58 |
| 2026-07-20 | 12.11 | $12.00 | 10120 |
| 2026-07-17 | 12.10 | $12.49 | 12 |
| 2026-07-16 | 12.04 | $12.49 | 13600 |
| 2026-07-15 | 11.98 | $12.00 | 1709 |
| 2026-07-14 | 11.96 | $12.50 | 545 |
| 2026-07-13 | 11.89 | $12.88 | 13700 |
| 2026-07-10 | 11.77 | $12.44 | 3600 |
| 2026-07-09 | 11.70 | $12.10 | 4400 |
| 2026-07-08 | 11.65 | $11.88 | 5800 |
| 2026-07-07 | 11.62 | $11.74 | 6507 |
| 2026-07-06 | 11.60 | $11.43 | 20738 |
| 2026-07-02 | 11.61 | $11.41 | 4200 |
| 2026-07-01 | 11.63 | $11.45 | 5000 |
| 2026-06-30 | 11.64 | $11.99 | 13728 |
| 2026-06-29 | 11.59 | $11.95 | 1806 |
| 2026-06-26 | 11.55 | $11.99 | 300 |
| 2026-06-25 | 11.50 | $12.00 | 122 |
| 2026-06-24 | 11.45 | $11.44 | 5900 |
| 2026-06-23 | 11.45 | $11.44 | 249100 |
| 2026-06-22 | 11.45 | $11.43 | 24200 |
| 2026-06-18 | 11.46 | $11.44 | 98400 |
| 2026-06-17 | 11.46 | $11.44 | 110 |
| 2026-06-16 | 11.46 | $11.44 | 225947 |
| 2026-06-15 | 11.46 | $11.50 | — |
| 2026-06-12 | 11.46 | $11.50 | 1037 |
| 2026-06-11 | 11.46 | $11.50 | — |
| 2026-06-10 | 11.46 | $11.50 | 546 |
| 2026-06-09 | 11.45 | $11.44 | 400 |
| 2026-06-08 | 11.46 | $11.40 | 5002 |
| 2026-06-05 | 11.46 | $11.40 | — |
| 2026-06-04 | 11.47 | $11.40 | — |
| 2026-06-03 | 11.47 | $11.40 | 3802 |
| 2026-06-02 | 11.48 | $11.40 | 300 |
| 2026-06-01 | 11.48 | $11.50 | 2 |
| 2026-05-29 | 11.47 | $11.50 | 2 |
| 2026-05-28 | 11.47 | $11.50 | 2 |
| 2026-05-27 | 11.46 | $11.50 | 1 |
| 2026-05-26 | 11.45 | $11.50 | — |
| 2026-05-22 | 11.44 | $11.50 | 4 |
| 2026-05-21 | 11.43 | $11.50 | 2000 |
| 2026-05-20 | 11.42 | $11.50 | 2000 |
| 2026-05-19 | 11.40 | $11.50 | 2001 |
| 2026-05-18 | 11.39 | $11.50 | 2041 |
| 2026-05-15 | 11.37 | $11.50 | 2617 |
| 2026-05-14 | 11.36 | $11.52 | 2008 |
| 2026-05-13 | 11.34 | $11.51 | 6900 |
| 2026-05-12 | 11.32 | $11.32 | 10 |
| 2026-05-11 | 11.32 | $11.32 | 6605 |
| 2026-05-08 | 11.32 | $11.37 | 140 |
| 2026-05-07 | 11.31 | $11.36 | 400 |
| 2026-05-06 | 11.31 | $11.36 | — |
| 2026-05-05 | 11.30 | $11.36 | — |
| 2026-05-04 | 11.29 | $11.36 | 4009 |
| 2026-05-01 | 11.29 | $11.28 | — |
| 2026-04-30 | 11.29 | $11.28 | — |
| 2026-04-29 | 11.29 | $11.28 | 34 |
| 2026-04-28 | 11.29 | $11.28 | — |
| 2026-04-27 | 11.30 | $11.28 | 0 |
| 2026-04-24 | 11.30 | $11.28 | — |
| 2026-04-23 | 11.30 | $11.28 | — |
| 2026-04-22 | 11.30 | $11.28 | 50 |
| 2026-04-21 | 11.31 | $11.28 | 200 |
| 2026-04-20 | 11.31 | $11.30 | — |
| 2026-04-17 | 11.31 | $11.30 | — |
| 2026-04-16 | 11.31 | $11.30 | 33 |
| 2026-04-15 | 11.30 | $11.30 | — |
| 2026-04-14 | 11.30 | $11.30 | 1605 |
| 2026-04-13 | 11.30 | $11.30 | 5 |
| 2026-04-10 | 11.29 | $11.30 | 5 |
| 2026-04-09 | 11.29 | $11.30 | — |
| 2026-04-08 | 11.29 | $11.30 | 5114 |
| 2026-04-07 | 11.28 | $11.30 | 2800 |
| 2026-04-06 | 11.28 | $11.36 | 79 |
| 2026-04-02 | 11.27 | $11.36 | 2100 |
| 2026-04-01 | 11.26 | $11.35 | 1842 |
| 2026-03-31 | 11.25 | $11.34 | 7300 |
| 2026-03-30 | 11.23 | $11.34 | 6224 |
| 2026-03-27 | 11.22 | $11.30 | 2006 |
| 2026-03-26 | 11.21 | $11.30 | 413 |
| 2026-03-25 | 11.20 | $11.23 | 26 |
| 2026-03-24 | 11.20 | $11.23 | 125029 |
| 2026-03-23 | 11.19 | $11.16 | 7923 |
| 2026-03-20 | 11.20 | $11.16 | 19 |
| 2026-03-19 | 11.20 | $11.16 | 30 |
| 2026-03-18 | 11.20 | $11.16 | 24 |
| 2026-03-17 | 11.20 | $11.16 | 1847 |
| 2026-03-16 | 11.21 | $11.25 | 36 |
| 2026-03-13 | 11.20 | $11.25 | 7800 |
| 2026-03-12 | 11.20 | $11.25 | 3006 |
| 2026-03-11 | 11.19 | $11.25 | 9591 |
| 2026-03-10 | 11.18 | $11.25 | 2531 |
| 2026-03-09 | 11.18 | $11.25 | 2631 |
| 2026-03-06 | 11.17 | $11.21 | 7 |
| 2026-03-05 | 11.16 | $11.21 | 200 |
| 2026-03-04 | 11.16 | $11.20 | 912 |
| 2026-03-03 | 11.16 | $11.10 | — |
| 2026-03-02 | 11.16 | $11.10 | 1 |
| 2026-02-27 | 11.17 | $11.10 | — |
| 2026-02-26 | 11.18 | $11.10 | 10100 |
| 2026-02-25 | 11.18 | $11.20 | 24 |
| 2026-02-24 | 11.18 | $11.20 | — |
| 2026-02-23 | 11.18 | $11.20 | 839 |
| 2026-02-20 | 11.18 | $11.20 | 1918 |
| 2026-02-19 | 11.17 | $11.20 | 10 |
| 2026-02-18 | 11.17 | $11.20 | 2002 |
| 2026-02-17 | 11.17 | $11.20 | 2100 |
| 2026-02-13 | 11.16 | $11.20 | 2008 |
| 2026-02-12 | 11.16 | $11.20 | 1922 |
| 2026-02-11 | 11.15 | $11.19 | 100 |
| 2026-02-10 | 11.15 | $11.08 | 5 |
| 2026-02-09 | 11.15 | $11.08 | 106 |
| 2026-02-06 | 11.15 | $11.09 | 100 |
| 2026-02-05 | 11.15 | $11.28 | 5040 |
| 2026-02-04 | 11.14 | $11.17 | 60 |
| 2026-02-03 | 11.13 | $11.17 | 2100 |
| 2026-02-02 | 11.12 | $11.17 | 4100 |
| 2026-01-30 | 11.10 | $11.17 | 2015 |
| 2026-01-29 | 11.09 | $11.17 | 2102 |
| 2026-01-28 | 11.08 | $11.17 | 800 |
| 2026-01-27 | 11.06 | $11.15 | — |
| 2026-01-26 | 11.05 | $11.15 | 5 |
| 2026-01-23 | 11.03 | $11.15 | 3715 |
| 2026-01-22 | 11.02 | $11.14 | 3038 |
| 2026-01-21 | 11.00 | $11.13 | 500 |
| 2026-01-20 | 10.98 | $11.12 | 2200 |
| 2026-01-16 | 10.96 | $11.17 | 6621 |
| 2026-01-15 | 10.94 | $11.17 | 6621 |
| 2026-01-14 | 10.92 | $10.92 | — |
| 2026-01-13 | 10.92 | $10.92 | — |
| 2026-01-12 | 10.91 | $10.92 | — |
| 2026-01-09 | 10.91 | $10.92 | — |
| 2026-01-08 | 10.92 | $10.92 | — |
| 2026-01-07 | 10.92 | $10.92 | — |
| 2026-01-06 | 10.92 | $10.92 | 9 |
| 2026-01-05 | 10.92 | $10.92 | 9 |
| 2026-01-02 | 10.92 | $10.92 | — |
| 2025-12-31 | 10.91 | $10.92 | 40 |
| 2025-12-30 | 10.91 | $10.92 | 100 |
| 2025-12-29 | 10.91 | $10.90 | 1 |
| 2025-12-26 | 10.91 | $10.90 | 4 |
| 2025-12-24 | 10.91 | $10.90 | 15 |
| 2025-12-23 | 10.91 | $10.90 | 25 |
| 2025-12-22 | 10.91 | $10.90 | 15 |
| 2025-12-19 | 10.91 | $10.90 | 30 |
| 2025-12-18 | 10.91 | $10.90 | 1 |
| 2025-12-17 | 10.91 | $10.90 | 42 |
| 2025-12-16 | 10.91 | $10.90 | 1600 |
| 2025-12-15 | 10.91 | $10.95 | 1718 |
| 2025-12-12 | 10.90 | $11.00 | — |
| 2025-12-11 | 10.89 | $11.00 | 1 |
| 2025-12-10 | 10.88 | $11.00 | 9300 |
| 2025-12-09 | 10.86 | $10.89 | 8200 |
| 2025-12-08 | 10.86 | $10.89 | 234 |
| 2025-12-05 | 10.86 | $10.87 | 2 |
| 2025-12-04 | 10.85 | $10.87 | 8000 |
| 2025-12-03 | 10.85 | $10.87 | 6600 |
| 2025-12-02 | 10.85 | $10.85 | 24 |
| 2025-12-01 | 10.85 | $10.85 | 11200 |
| 2025-11-28 | 10.85 | $10.86 | 6 |
| 2025-11-26 | 10.85 | $10.86 | 111 |
| 2025-11-25 | 10.84 | $10.87 | 11 |
| 2025-11-24 | 10.84 | $10.87 | 2 |
| 2025-11-21 | 10.84 | $10.87 | 113 |
| 2025-11-20 | 10.83 | $10.84 | 14 |
| 2025-11-19 | 10.83 | $10.84 | — |
| 2025-11-18 | 10.83 | $10.84 | 21 |
| 2025-11-17 | 10.83 | $10.84 | 1 |
| 2025-11-14 | 10.83 | $10.84 | 131 |
| 2025-11-13 | 10.83 | $10.81 | 5000 |
| 2025-11-12 | 10.83 | $10.80 | 14 |
| 2025-11-11 | 10.83 | $10.80 | 1519 |
| 2025-11-10 | 10.83 | $10.89 | 1497 |
| 2025-11-07 | 10.83 | $10.89 | 6948 |
| 2025-11-06 | 10.82 | $10.89 | 1948 |
| 2025-11-05 | 10.81 | $10.80 | — |
| 2025-11-04 | 10.81 | $10.80 | 1800 |
| 2025-11-03 | 10.81 | $10.80 | 25300 |
| 2025-10-31 | 10.81 | $10.82 | — |
| 2025-10-30 | 10.80 | $10.82 | — |
| 2025-10-29 | 10.80 | $10.82 | — |
| 2025-10-28 | 10.79 | $10.82 | 1 |
| 2025-10-27 | 10.79 | $10.82 | 83 |
| 2025-10-24 | 10.78 | $10.82 | — |
| 2025-10-23 | 10.77 | $10.82 | — |
| 2025-10-22 | 10.77 | $10.82 | 4 |
| 2025-10-21 | 10.76 | $10.82 | 108 |
| 2025-10-20 | 10.75 | $10.80 | 1 |
| 2025-10-17 | 10.74 | $10.80 | 3 |
| 2025-10-16 | 10.73 | $10.80 | 3100 |
| 2025-10-15 | 10.73 | $10.80 | 3 |
| 2025-10-14 | 10.72 | $10.80 | 1634 |
| 2025-10-13 | 10.71 | $10.71 | 3 |
| 2025-10-10 | 10.71 | $10.71 | 600 |
| 2025-10-09 | 10.71 | $10.75 | 1700 |
| 2025-10-08 | 10.71 | $10.72 | 7509 |
| 2025-10-07 | 10.71 | $10.70 | 1743 |
| 2025-10-06 | 10.71 | $10.70 | 500 |
| 2025-10-03 | 10.71 | $10.70 | 811 |
| 2025-10-02 | 10.71 | $10.70 | 500 |
| 2025-10-01 | 10.71 | $10.70 | 1243 |
| 2025-09-30 | 10.71 | $10.69 | 502 |
| 2025-09-29 | 10.71 | $10.75 | 300 |
| 2025-09-26 | 10.71 | $10.70 | 1600 |
| 2025-09-25 | 10.71 | $10.70 | 51791 |
| 2025-09-24 | 10.70 | $10.68 | 3 |
| 2025-09-23 | 10.71 | $10.68 | — |
| 2025-09-22 | 10.71 | $10.68 | 102 |
| 2025-09-19 | 10.71 | $10.73 | 3 |
| 2025-09-18 | 10.70 | $10.73 | — |
| 2025-09-17 | 10.70 | $10.73 | 50 |
| 2025-09-16 | 10.69 | $10.73 | 2 |
| 2025-09-15 | 10.69 | $10.73 | 3 |
| 2025-09-12 | 10.68 | $10.73 | 11 |
| 2025-09-11 | 10.68 | $10.73 | — |
| 2025-09-10 | 10.67 | $10.73 | — |
| 2025-09-09 | 10.66 | $10.73 | 119 |
| 2025-09-08 | 10.65 | $10.68 | 16 |
| 2025-09-05 | 10.65 | $10.68 | 700 |
| 2025-09-04 | 10.65 | $10.65 | — |
| 2025-09-03 | 10.65 | $10.65 | 245 |
| 2025-09-02 | 10.64 | $10.65 | 36 |
| 2025-08-29 | 10.64 | $10.65 | 3428 |
| 2025-08-28 | 10.64 | $10.65 | 3428 |
| 2025-08-27 | 10.64 | $10.65 | 2321 |
| 2025-08-26 | 10.64 | $10.65 | 1900 |
| 2025-08-25 | 10.64 | $10.65 | 1905 |
| 2025-08-22 | 10.64 | $10.65 | 2 |
| 2025-08-21 | 10.63 | $10.65 | — |
| 2025-08-20 | 10.63 | $10.65 | 157 |
| 2025-08-19 | 10.63 | $10.65 | — |
| 2025-08-18 | 10.62 | $10.65 | 6 |
| 2025-08-15 | 10.62 | $10.65 | 4700 |
| 2025-08-14 | 10.62 | $10.60 | — |
| 2025-08-13 | 10.62 | $10.60 | 400 |
| 2025-08-12 | 10.62 | $10.63 | 2 |
| 2025-08-11 | 10.62 | $10.63 | 101 |
| 2025-08-08 | 10.62 | $10.63 | — |
| 2025-08-07 | 10.61 | $10.63 | — |
| 2025-08-06 | 10.61 | $10.63 | — |
| 2025-08-05 | 10.61 | $10.63 | 2811 |
| 2025-08-04 | 10.61 | $10.65 | — |
| 2025-08-01 | 10.60 | $10.65 | 105 |
| 2025-07-31 | 10.60 | $10.59 | 2 |
| 2025-07-30 | 10.59 | $10.59 | 500 |
| 2025-07-29 | 10.59 | $10.59 | — |
| 2025-07-28 | 10.59 | $10.59 | — |
| 2025-07-25 | 10.59 | $10.59 | — |
| 2025-07-24 | 10.59 | $10.59 | 549 |
| 2025-07-23 | 10.58 | $10.57 | 220 |
| 2025-07-22 | 10.58 | $10.62 | — |
| 2025-07-21 | 10.57 | $10.62 | 2200 |
| 2025-07-18 | 10.56 | $10.59 | 1400 |
| 2025-07-17 | 10.55 | $10.65 | 1400 |
| 2025-07-16 | 10.54 | $10.62 | 49347 |
| 2025-07-15 | 10.52 | $10.62 | — |
| 2025-07-14 | 10.51 | $10.62 | 900 |
| 2025-07-11 | 10.49 | $10.56 | 8 |
| 2025-07-10 | 10.48 | $10.56 | 6622 |
| 2025-07-09 | 10.47 | $10.56 | 15 |
| 2025-07-08 | 10.46 | $10.56 | 124300 |
| 2025-07-07 | 10.45 | $10.54 | 93119 |
| 2025-07-03 | 10.43 | $10.55 | 44446 |
| 2025-07-02 | 10.42 | $10.53 | 159300 |
| 2025-07-01 | 10.41 | $10.43 | 33 |
| 2025-06-30 | 10.40 | $10.43 | 32 |
| 2025-06-27 | 10.40 | $10.43 | 737 |
| 2025-06-26 | 10.40 | $10.45 | 3500 |
| 2025-06-25 | 10.39 | $10.48 | 501 |
| 2025-06-24 | 10.38 | $10.33 | 800 |
| 2025-06-23 | 10.39 | $10.30 | 500 |
| 2025-06-20 | 10.40 | $10.36 | 104116 |
| 2025-06-18 | 10.40 | $10.53 | 612 |
| 2025-06-17 | 10.39 | $10.39 | 116 |
| 2025-06-16 | 10.39 | $10.39 | 17828 |
| 2025-06-13 | 10.38 | $10.39 | 3105 |
| 2025-06-12 | 10.38 | $10.38 | 1 |
| 2025-06-11 | 10.38 | $10.38 | 821 |
| 2025-06-10 | 10.38 | $10.38 | 27000 |
| 2025-06-09 | 10.38 | $10.40 | — |
| 2025-06-06 | 10.38 | $10.40 | 8611 |
| 2025-06-05 | 10.38 | $10.39 | 500 |
| 2025-06-04 | 10.38 | $10.38 | — |
| 2025-06-03 | 10.38 | $10.38 | 40 |
| 2025-06-02 | 10.38 | $10.38 | — |
| 2025-05-30 | 10.38 | $10.38 | 42040 |
| 2025-05-29 | 10.38 | $10.37 | 134408 |
| 2025-05-28 | 10.38 | $10.40 | 103 |
| 2025-05-27 | 10.38 | $10.41 | 801 |
| 2025-05-23 | 10.37 | $10.38 | 250087 |
| 2025-05-22 | 10.37 | $10.36 | — |
| 2025-05-21 | 10.37 | $10.36 | 200 |
| 2025-05-20 | 10.37 | $10.36 | — |
| 2025-05-19 | 10.38 | $10.36 | — |
| 2025-05-16 | 10.38 | $10.36 | 7 |
| 2025-05-15 | 10.38 | $10.36 | 16678 |
| 2025-05-14 | 10.38 | $10.36 | — |
| 2025-05-13 | 10.38 | $10.36 | 415400 |
| 2025-05-12 | 10.38 | $10.41 | 5 |
| 2025-05-09 | 10.38 | $10.41 | 5 |
| 2025-05-08 | 10.37 | $10.41 | — |
| 2025-05-07 | 10.37 | $10.41 | 200 |
| 2025-05-06 | 10.36 | $10.40 | 4 |
| 2025-05-05 | 10.35 | $10.40 | — |
| 2025-05-02 | 10.35 | $10.40 | 800 |
| 2025-05-01 | 10.34 | $10.36 | 7200 |
| 2025-04-30 | 10.34 | $10.33 | 804 |
| 2025-04-29 | 10.34 | $10.33 | 407 |
| 2025-04-28 | 10.34 | $10.33 | 607 |
| 2025-04-25 | 10.34 | $10.36 | 13526 |
| 2025-04-24 | 10.34 | $10.35 | 1200 |
| 2025-04-23 | 10.34 | $10.36 | — |
| 2025-04-22 | 10.33 | $10.36 | — |
| 2025-04-21 | 10.33 | $10.36 | 706 |
| 2025-04-17 | 10.32 | $10.33 | 808 |
| 2025-04-16 | 10.32 | $10.35 | 1925 |
| 2025-04-15 | 10.32 | $10.34 | 2414 |
| 2025-04-14 | 10.32 | $10.33 | — |
| 2025-04-11 | 10.31 | $10.33 | 3766 |
| 2025-04-10 | 10.31 | $10.31 | — |
| 2025-04-09 | 10.31 | $10.31 | 712 |
| 2025-04-08 | 10.31 | $10.32 | 60200 |
| 2025-04-07 | 10.31 | $10.33 | 1500 |
| 2025-04-04 | 10.30 | $10.32 | 40141 |
| 2025-04-03 | 10.30 | $10.33 | 1607 |
| 2025-04-02 | 10.30 | $10.32 | 22987 |
| 2025-04-01 | 10.29 | $10.32 | 101101 |
| 2025-03-31 | 10.29 | $10.28 | — |
| 2025-03-28 | 10.29 | $10.28 | 100 |
| 2025-03-27 | 10.29 | $10.33 | — |
| 2025-03-26 | 10.28 | $10.33 | 606 |
| 2025-03-25 | 10.28 | $10.31 | 300 |
| 2025-03-24 | 10.27 | $10.28 | — |
| 2025-03-21 | 10.27 | $10.28 | — |
| 2025-03-20 | 10.27 | $10.28 | — |
| 2025-03-19 | 10.27 | $10.28 | 13 |
| 2025-03-18 | 10.26 | $10.28 | 529 |
| 2025-03-17 | 10.26 | $10.27 | — |
| 2025-03-14 | 10.26 | $10.27 | — |
| 2025-03-13 | 10.26 | $10.27 | — |
| 2025-03-12 | 10.25 | $10.27 | — |
| 2025-03-11 | 10.25 | $10.27 | — |
| 2025-03-10 | 10.25 | $10.27 | — |
| 2025-03-07 | 10.24 | $10.27 | 940 |
| 2025-03-06 | 10.24 | $10.25 | — |
| 2025-03-05 | 10.24 | $10.25 | — |
| 2025-03-04 | 10.23 | $10.25 | 265700 |
| 2025-03-03 | 10.23 | $10.25 | 1007 |
| 2025-02-28 | 10.23 | $10.25 | — |
| 2025-02-27 | 10.23 | $10.25 | 409 |
| 2025-02-26 | 10.22 | $10.25 | — |
| 2025-02-25 | 10.22 | $10.25 | — |
| 2025-02-24 | 10.21 | $10.25 | 200014 |
| 2025-02-21 | 10.21 | $10.25 | 310 |
| 2025-02-20 | 10.20 | $10.21 | — |
| 2025-02-19 | 10.20 | $10.21 | — |
| 2025-02-18 | 10.20 | $10.21 | 6 |
| 2025-02-14 | 10.20 | $10.21 | — |
| 2025-02-13 | 10.20 | $10.21 | — |
| 2025-02-12 | 10.19 | $10.21 | — |
| 2025-02-11 | 10.19 | $10.21 | 317600 |
| 2025-02-10 | 10.19 | $10.20 | 1907 |
| 2025-02-07 | 10.19 | $10.20 | — |
| 2025-02-06 | 10.18 | $10.20 | — |
| 2025-02-05 | 10.18 | $10.20 | 2200 |
| 2025-02-04 | 10.18 | $10.20 | 2000 |
| 2025-02-03 | 10.18 | $10.19 | 835 |
| 2025-01-31 | 10.17 | $10.19 | 1318 |
| 2025-01-30 | 10.17 | $10.18 | — |
| 2025-01-29 | 10.17 | $10.18 | — |
| 2025-01-28 | 10.17 | $10.18 | 200 |
| 2025-01-27 | 10.17 | $10.18 | 105 |
| 2025-01-24 | 10.17 | $10.18 | 119 |
| 2025-01-23 | 10.17 | $10.18 | 8933 |
| 2025-01-22 | 10.16 | $10.17 | — |
| 2025-01-21 | 10.16 | $10.17 | — |
| 2025-01-17 | 10.16 | $10.17 | 3141 |
| 2025-01-16 | 10.16 | $10.17 | 101 |
| 2025-01-15 | 10.16 | $10.17 | 527 |
| 2025-01-14 | 10.16 | $10.16 | — |
| 2025-01-13 | 10.16 | $10.16 | 103 |
| 2025-01-10 | 10.15 | $10.16 | 3032 |
| 2025-01-08 | 10.15 | $10.16 | — |
| 2025-01-07 | 10.15 | $10.16 | 4338 |
| 2025-01-06 | 10.15 | $10.16 | — |
| 2025-01-03 | 10.15 | $10.16 | 50300 |
| 2025-01-02 | 10.15 | $10.16 | 110600 |
| 2024-12-31 | 10.15 | $10.15 | — |
| 2024-12-30 | 10.15 | $10.15 | 8302 |
| 2024-12-27 | 10.14 | $10.15 | — |
| 2024-12-26 | 10.14 | $10.15 | — |
| 2024-12-24 | 10.14 | $10.15 | 2500 |
| 2024-12-23 | 10.14 | $10.15 | 150000 |
| 2024-12-20 | 10.14 | $10.14 | 228 |
| 2024-12-19 | 10.14 | $10.14 | 46933 |
| 2024-12-18 | 10.14 | $10.15 | 16967 |
| 2024-12-17 | 10.14 | $10.15 | — |
| 2024-12-16 | 10.13 | $10.15 | 834 |
| 2024-12-13 | 10.13 | $10.15 | 84000 |
| 2024-12-12 | 10.13 | $10.14 | 30300 |
| 2024-12-11 | 10.13 | $10.14 | 89500 |
| 2024-12-10 | 10.13 | $10.13 | 229 |
| 2024-12-09 | 10.13 | $10.14 | 48002 |
| 2024-12-06 | 10.12 | $10.13 | 216 |
| 2024-12-05 | 10.12 | $10.14 | 162104 |
| 2024-12-04 | 10.12 | $10.13 | 88100 |
| 2024-12-03 | 10.12 | $10.13 | 10400 |
| 2024-12-02 | 10.12 | $10.13 | 300203 |
| 2024-11-29 | 10.11 | $10.12 | 18501 |
| 2024-11-27 | 10.11 | $10.12 | 3119 |
| 2024-11-26 | 10.11 | $10.12 | 2400 |
| 2024-11-25 | 10.11 | $10.11 | 11700 |
| 2024-11-22 | 10.11 | $10.12 | 24317 |
| 2024-11-21 | 10.11 | $10.12 | 12136 |
| 2024-11-20 | 10.10 | $10.12 | 2306 |
| 2024-11-19 | 10.10 | $10.12 | — |
| 2024-11-18 | 10.10 | $10.12 | 154632 |
| 2024-11-15 | 10.10 | $10.12 | 17537 |
| 2024-11-14 | 10.09 | $10.10 | — |
| 2024-11-13 | 10.09 | $10.10 | — |
| 2024-11-12 | 10.09 | $10.10 | — |
| 2024-11-11 | 10.09 | $10.10 | — |
| 2024-11-08 | 10.09 | $10.10 | 18130 |
| 2024-11-07 | 10.09 | $10.10 | — |
| 2024-11-06 | 10.08 | $10.10 | — |
| 2024-11-05 | 10.08 | $10.10 | — |
| 2024-11-04 | 10.08 | $10.10 | 150000 |
| 2024-11-01 | 10.08 | $10.08 | — |
| 2024-10-31 | 10.08 | $10.08 | — |
| 2024-10-30 | 10.08 | $10.08 | — |
| 2024-10-29 | 10.08 | $10.08 | — |
| 2024-10-28 | 10.07 | $10.08 | — |
| 2024-10-25 | 10.07 | $10.08 | — |
| 2024-10-24 | 10.07 | $10.08 | 25319 |
| 2024-10-23 | 10.07 | $10.07 | 2500 |
| 2024-10-22 | 10.07 | $10.09 | — |
| 2024-10-21 | 10.07 | $10.09 | 13127 |
| 2024-10-18 | 10.07 | $10.07 | — |
| 2024-10-17 | 10.06 | $10.07 | — |
| 2024-10-16 | 10.06 | $10.07 | 4323 |
| 2024-10-15 | 10.06 | $10.07 | 306 |
| 2024-10-14 | 10.06 | $10.07 | 6623 |
| 2024-10-11 | 10.06 | $10.06 | 19500 |
| 2024-10-10 | 10.06 | $10.06 | 250750 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.19
2026-07-23
Close Price
$12.00
Vol: 200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.06
Average
10.73
Maximum
12.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.19 | $12.00 | 200 |
| 2026-07-22 | 12.21 | $11.81 | 59407 |
| 2026-07-21 | 12.27 | $12.00 | 58 |
| 2026-07-20 | 12.30 | $12.00 | 10120 |
| 2026-07-17 | 12.33 | $12.49 | 12 |
| 2026-07-16 | 12.27 | $12.49 | 13600 |
| 2026-07-15 | 12.19 | $12.00 | 1709 |
| 2026-07-14 | 12.20 | $12.50 | 545 |
| 2026-07-13 | 12.11 | $12.88 | 13700 |
| 2026-07-10 | 11.92 | $12.44 | 3600 |
| 2026-07-09 | 11.79 | $12.10 | 4400 |
| 2026-07-08 | 11.71 | $11.88 | 5800 |
| 2026-07-07 | 11.66 | $11.74 | 6507 |
| 2026-07-06 | 11.64 | $11.43 | 20738 |
| 2026-07-02 | 11.68 | $11.41 | 4200 |
| 2026-07-01 | 11.72 | $11.45 | 5000 |
| 2026-06-30 | 11.77 | $11.99 | 13728 |
| 2026-06-29 | 11.71 | $11.95 | 1806 |
| 2026-06-26 | 11.64 | $11.99 | 300 |
| 2026-06-25 | 11.56 | $12.00 | 122 |
| 2026-06-24 | 11.46 | $11.44 | 5900 |
| 2026-06-23 | 11.46 | $11.44 | 249100 |
| 2026-06-22 | 11.47 | $11.43 | 24200 |
| 2026-06-18 | 11.47 | $11.44 | 98400 |
| 2026-06-17 | 11.48 | $11.44 | 110 |
| 2026-06-16 | 11.48 | $11.44 | 225947 |
| 2026-06-15 | 11.49 | $11.50 | — |
| 2026-06-12 | 11.48 | $11.50 | 1037 |
| 2026-06-11 | 11.48 | $11.50 | — |
| 2026-06-10 | 11.47 | $11.50 | 546 |
| 2026-06-09 | 11.46 | $11.44 | 400 |
| 2026-06-08 | 11.46 | $11.40 | 5002 |
| 2026-06-05 | 11.47 | $11.40 | — |
| 2026-06-04 | 11.48 | $11.40 | — |
| 2026-06-03 | 11.49 | $11.40 | 3802 |
| 2026-06-02 | 11.50 | $11.40 | 300 |
| 2026-06-01 | 11.52 | $11.50 | 2 |
| 2026-05-29 | 11.52 | $11.50 | 2 |
| 2026-05-28 | 11.51 | $11.50 | 2 |
| 2026-05-27 | 11.51 | $11.50 | 1 |
| 2026-05-26 | 11.50 | $11.50 | — |
| 2026-05-22 | 11.49 | $11.50 | 4 |
| 2026-05-21 | 11.48 | $11.50 | 2000 |
| 2026-05-20 | 11.47 | $11.50 | 2000 |
| 2026-05-19 | 11.46 | $11.50 | 2001 |
| 2026-05-18 | 11.44 | $11.50 | 2041 |
| 2026-05-15 | 11.43 | $11.50 | 2617 |
| 2026-05-14 | 11.40 | $11.52 | 2008 |
| 2026-05-13 | 11.37 | $11.51 | 6900 |
| 2026-05-12 | 11.34 | $11.32 | 10 |
| 2026-05-11 | 11.34 | $11.32 | 6605 |
| 2026-05-08 | 11.34 | $11.37 | 140 |
| 2026-05-07 | 11.34 | $11.36 | 400 |
| 2026-05-06 | 11.33 | $11.36 | — |
| 2026-05-05 | 11.32 | $11.36 | — |
| 2026-05-04 | 11.31 | $11.36 | 4009 |
| 2026-05-01 | 11.29 | $11.28 | — |
| 2026-04-30 | 11.30 | $11.28 | — |
| 2026-04-29 | 11.30 | $11.28 | 34 |
| 2026-04-28 | 11.30 | $11.28 | — |
| 2026-04-27 | 11.30 | $11.28 | 0 |
| 2026-04-24 | 11.31 | $11.28 | — |
| 2026-04-23 | 11.31 | $11.28 | — |
| 2026-04-22 | 11.31 | $11.28 | 50 |
| 2026-04-21 | 11.32 | $11.28 | 200 |
| 2026-04-20 | 11.32 | $11.30 | — |
| 2026-04-17 | 11.32 | $11.30 | — |
| 2026-04-16 | 11.32 | $11.30 | 33 |
| 2026-04-15 | 11.32 | $11.30 | — |
| 2026-04-14 | 11.33 | $11.30 | 1605 |
| 2026-04-13 | 11.33 | $11.30 | 5 |
| 2026-04-10 | 11.33 | $11.30 | 5 |
| 2026-04-09 | 11.33 | $11.30 | — |
| 2026-04-08 | 11.33 | $11.30 | 5114 |
| 2026-04-07 | 11.33 | $11.30 | 2800 |
| 2026-04-06 | 11.33 | $11.36 | 79 |
| 2026-04-02 | 11.31 | $11.36 | 2100 |
| 2026-04-01 | 11.30 | $11.35 | 1842 |
| 2026-03-31 | 11.28 | $11.34 | 7300 |
| 2026-03-30 | 11.26 | $11.34 | 6224 |
| 2026-03-27 | 11.24 | $11.30 | 2006 |
| 2026-03-26 | 11.23 | $11.30 | 413 |
| 2026-03-25 | 11.21 | $11.23 | 26 |
| 2026-03-24 | 11.21 | $11.23 | 125029 |
| 2026-03-23 | 11.20 | $11.16 | 7923 |
| 2026-03-20 | 11.21 | $11.16 | 19 |
| 2026-03-19 | 11.21 | $11.16 | 30 |
| 2026-03-18 | 11.22 | $11.16 | 24 |
| 2026-03-17 | 11.23 | $11.16 | 1847 |
| 2026-03-16 | 11.24 | $11.25 | 36 |
| 2026-03-13 | 11.24 | $11.25 | 7800 |
| 2026-03-12 | 11.23 | $11.25 | 3006 |
| 2026-03-11 | 11.22 | $11.25 | 9591 |
| 2026-03-10 | 11.21 | $11.25 | 2531 |
| 2026-03-09 | 11.20 | $11.25 | 2631 |
| 2026-03-06 | 11.19 | $11.21 | 7 |
| 2026-03-05 | 11.18 | $11.21 | 200 |
| 2026-03-04 | 11.17 | $11.20 | 912 |
| 2026-03-03 | 11.16 | $11.10 | — |
| 2026-03-02 | 11.18 | $11.10 | 1 |
| 2026-02-27 | 11.19 | $11.10 | — |
| 2026-02-26 | 11.20 | $11.10 | 10100 |
| 2026-02-25 | 11.22 | $11.20 | 24 |
| 2026-02-24 | 11.22 | $11.20 | — |
| 2026-02-23 | 11.22 | $11.20 | 839 |
| 2026-02-20 | 11.22 | $11.20 | 1918 |
| 2026-02-19 | 11.21 | $11.20 | 10 |
| 2026-02-18 | 11.21 | $11.20 | 2002 |
| 2026-02-17 | 11.20 | $11.20 | 2100 |
| 2026-02-13 | 11.20 | $11.20 | 2008 |
| 2026-02-12 | 11.19 | $11.20 | 1922 |
| 2026-02-11 | 11.18 | $11.19 | 100 |
| 2026-02-10 | 11.17 | $11.08 | 5 |
| 2026-02-09 | 11.18 | $11.08 | 106 |
| 2026-02-06 | 11.20 | $11.09 | 100 |
| 2026-02-05 | 11.21 | $11.28 | 5040 |
| 2026-02-04 | 11.19 | $11.17 | 60 |
| 2026-02-03 | 11.18 | $11.17 | 2100 |
| 2026-02-02 | 11.17 | $11.17 | 4100 |
| 2026-01-30 | 11.17 | $11.17 | 2015 |
| 2026-01-29 | 11.16 | $11.17 | 2102 |
| 2026-01-28 | 11.14 | $11.17 | 800 |
| 2026-01-27 | 11.13 | $11.15 | — |
| 2026-01-26 | 11.11 | $11.15 | 5 |
| 2026-01-23 | 11.10 | $11.15 | 3715 |
| 2026-01-22 | 11.08 | $11.14 | 3038 |
| 2026-01-21 | 11.06 | $11.13 | 500 |
| 2026-01-20 | 11.04 | $11.12 | 2200 |
| 2026-01-16 | 11.01 | $11.17 | 6621 |
| 2026-01-15 | 10.97 | $11.17 | 6621 |
| 2026-01-14 | 10.93 | $10.92 | — |
| 2026-01-13 | 10.93 | $10.92 | — |
| 2026-01-12 | 10.93 | $10.92 | — |
| 2026-01-09 | 10.93 | $10.92 | — |
| 2026-01-08 | 10.93 | $10.92 | — |
| 2026-01-07 | 10.93 | $10.92 | — |
| 2026-01-06 | 10.93 | $10.92 | 9 |
| 2026-01-05 | 10.93 | $10.92 | 9 |
| 2026-01-02 | 10.92 | $10.92 | — |
| 2025-12-31 | 10.92 | $10.92 | 40 |
| 2025-12-30 | 10.92 | $10.92 | 100 |
| 2025-12-29 | 10.92 | $10.90 | 1 |
| 2025-12-26 | 10.92 | $10.90 | 4 |
| 2025-12-24 | 10.92 | $10.90 | 15 |
| 2025-12-23 | 10.93 | $10.90 | 25 |
| 2025-12-22 | 10.93 | $10.90 | 15 |
| 2025-12-19 | 10.93 | $10.90 | 30 |
| 2025-12-18 | 10.94 | $10.90 | 1 |
| 2025-12-17 | 10.94 | $10.90 | 42 |
| 2025-12-16 | 10.94 | $10.90 | 1600 |
| 2025-12-15 | 10.95 | $10.95 | 1718 |
| 2025-12-12 | 10.94 | $11.00 | — |
| 2025-12-11 | 10.93 | $11.00 | 1 |
| 2025-12-10 | 10.91 | $11.00 | 9300 |
| 2025-12-09 | 10.88 | $10.89 | 8200 |
| 2025-12-08 | 10.88 | $10.89 | 234 |
| 2025-12-05 | 10.87 | $10.87 | 2 |
| 2025-12-04 | 10.87 | $10.87 | 8000 |
| 2025-12-03 | 10.87 | $10.87 | 6600 |
| 2025-12-02 | 10.87 | $10.85 | 24 |
| 2025-12-01 | 10.87 | $10.85 | 11200 |
| 2025-11-28 | 10.87 | $10.86 | 6 |
| 2025-11-26 | 10.87 | $10.86 | 111 |
| 2025-11-25 | 10.87 | $10.87 | 11 |
| 2025-11-24 | 10.86 | $10.87 | 2 |
| 2025-11-21 | 10.86 | $10.87 | 113 |
| 2025-11-20 | 10.85 | $10.84 | 14 |
| 2025-11-19 | 10.85 | $10.84 | — |
| 2025-11-18 | 10.85 | $10.84 | 21 |
| 2025-11-17 | 10.85 | $10.84 | 1 |
| 2025-11-14 | 10.85 | $10.84 | 131 |
| 2025-11-13 | 10.84 | $10.81 | 5000 |
| 2025-11-12 | 10.85 | $10.80 | 14 |
| 2025-11-11 | 10.86 | $10.80 | 1519 |
| 2025-11-10 | 10.86 | $10.89 | 1497 |
| 2025-11-07 | 10.85 | $10.89 | 6948 |
| 2025-11-06 | 10.84 | $10.89 | 1948 |
| 2025-11-05 | 10.82 | $10.80 | — |
| 2025-11-04 | 10.83 | $10.80 | 1800 |
| 2025-11-03 | 10.83 | $10.80 | 25300 |
| 2025-10-31 | 10.83 | $10.82 | — |
| 2025-10-30 | 10.83 | $10.82 | — |
| 2025-10-29 | 10.83 | $10.82 | — |
| 2025-10-28 | 10.82 | $10.82 | 1 |
| 2025-10-27 | 10.82 | $10.82 | 83 |
| 2025-10-24 | 10.81 | $10.82 | — |
| 2025-10-23 | 10.81 | $10.82 | — |
| 2025-10-22 | 10.80 | $10.82 | 4 |
| 2025-10-21 | 10.79 | $10.82 | 108 |
| 2025-10-20 | 10.78 | $10.80 | 1 |
| 2025-10-17 | 10.77 | $10.80 | 3 |
| 2025-10-16 | 10.76 | $10.80 | 3100 |
| 2025-10-15 | 10.75 | $10.80 | 3 |
| 2025-10-14 | 10.74 | $10.80 | 1634 |
| 2025-10-13 | 10.72 | $10.71 | 3 |
| 2025-10-10 | 10.72 | $10.71 | 600 |
| 2025-10-09 | 10.72 | $10.75 | 1700 |
| 2025-10-08 | 10.72 | $10.72 | 7509 |
| 2025-10-07 | 10.71 | $10.70 | 1743 |
| 2025-10-06 | 10.71 | $10.70 | 500 |
| 2025-10-03 | 10.72 | $10.70 | 811 |
| 2025-10-02 | 10.72 | $10.70 | 500 |
| 2025-10-01 | 10.72 | $10.70 | 1243 |
| 2025-09-30 | 10.72 | $10.69 | 502 |
| 2025-09-29 | 10.72 | $10.75 | 300 |
| 2025-09-26 | 10.72 | $10.70 | 1600 |
| 2025-09-25 | 10.72 | $10.70 | 51791 |
| 2025-09-24 | 10.72 | $10.68 | 3 |
| 2025-09-23 | 10.72 | $10.68 | — |
| 2025-09-22 | 10.73 | $10.68 | 102 |
| 2025-09-19 | 10.74 | $10.73 | 3 |
| 2025-09-18 | 10.73 | $10.73 | — |
| 2025-09-17 | 10.73 | $10.73 | 50 |
| 2025-09-16 | 10.72 | $10.73 | 2 |
| 2025-09-15 | 10.72 | $10.73 | 3 |
| 2025-09-12 | 10.71 | $10.73 | 11 |
| 2025-09-11 | 10.70 | $10.73 | — |
| 2025-09-10 | 10.70 | $10.73 | — |
| 2025-09-09 | 10.68 | $10.73 | 119 |
| 2025-09-08 | 10.67 | $10.68 | 16 |
| 2025-09-05 | 10.67 | $10.68 | 700 |
| 2025-09-04 | 10.66 | $10.65 | — |
| 2025-09-03 | 10.66 | $10.65 | 245 |
| 2025-09-02 | 10.66 | $10.65 | 36 |
| 2025-08-29 | 10.66 | $10.65 | 3428 |
| 2025-08-28 | 10.66 | $10.65 | 3428 |
| 2025-08-27 | 10.66 | $10.65 | 2321 |
| 2025-08-26 | 10.66 | $10.65 | 1900 |
| 2025-08-25 | 10.66 | $10.65 | 1905 |
| 2025-08-22 | 10.66 | $10.65 | 2 |
| 2025-08-21 | 10.66 | $10.65 | — |
| 2025-08-20 | 10.65 | $10.65 | 157 |
| 2025-08-19 | 10.65 | $10.65 | — |
| 2025-08-18 | 10.65 | $10.65 | 6 |
| 2025-08-15 | 10.64 | $10.65 | 4700 |
| 2025-08-14 | 10.64 | $10.60 | — |
| 2025-08-13 | 10.64 | $10.60 | 400 |
| 2025-08-12 | 10.65 | $10.63 | 2 |
| 2025-08-11 | 10.65 | $10.63 | 101 |
| 2025-08-08 | 10.65 | $10.63 | — |
| 2025-08-07 | 10.65 | $10.63 | — |
| 2025-08-06 | 10.64 | $10.63 | — |
| 2025-08-05 | 10.64 | $10.63 | 2811 |
| 2025-08-04 | 10.64 | $10.65 | — |
| 2025-08-01 | 10.63 | $10.65 | 105 |
| 2025-07-31 | 10.62 | $10.59 | 2 |
| 2025-07-30 | 10.62 | $10.59 | 500 |
| 2025-07-29 | 10.62 | $10.59 | — |
| 2025-07-28 | 10.62 | $10.59 | — |
| 2025-07-25 | 10.62 | $10.59 | — |
| 2025-07-24 | 10.62 | $10.59 | 549 |
| 2025-07-23 | 10.62 | $10.57 | 220 |
| 2025-07-22 | 10.63 | $10.62 | — |
| 2025-07-21 | 10.62 | $10.62 | 2200 |
| 2025-07-18 | 10.61 | $10.59 | 1400 |
| 2025-07-17 | 10.61 | $10.65 | 1400 |
| 2025-07-16 | 10.59 | $10.62 | 49347 |
| 2025-07-15 | 10.57 | $10.62 | — |
| 2025-07-14 | 10.56 | $10.62 | 900 |
| 2025-07-11 | 10.54 | $10.56 | 8 |
| 2025-07-10 | 10.53 | $10.56 | 6622 |
| 2025-07-09 | 10.51 | $10.56 | 15 |
| 2025-07-08 | 10.50 | $10.56 | 124300 |
| 2025-07-07 | 10.48 | $10.54 | 93119 |
| 2025-07-03 | 10.46 | $10.55 | 44446 |
| 2025-07-02 | 10.44 | $10.53 | 159300 |
| 2025-07-01 | 10.42 | $10.43 | 33 |
| 2025-06-30 | 10.42 | $10.43 | 32 |
| 2025-06-27 | 10.41 | $10.43 | 737 |
| 2025-06-26 | 10.41 | $10.45 | 3500 |
| 2025-06-25 | 10.40 | $10.48 | 501 |
| 2025-06-24 | 10.38 | $10.33 | 800 |
| 2025-06-23 | 10.39 | $10.30 | 500 |
| 2025-06-20 | 10.41 | $10.36 | 104116 |
| 2025-06-18 | 10.42 | $10.53 | 612 |
| 2025-06-17 | 10.39 | $10.39 | 116 |
| 2025-06-16 | 10.39 | $10.39 | 17828 |
| 2025-06-13 | 10.39 | $10.39 | 3105 |
| 2025-06-12 | 10.39 | $10.38 | 1 |
| 2025-06-11 | 10.39 | $10.38 | 821 |
| 2025-06-10 | 10.39 | $10.38 | 27000 |
| 2025-06-09 | 10.39 | $10.40 | — |
| 2025-06-06 | 10.39 | $10.40 | 8611 |
| 2025-06-05 | 10.39 | $10.39 | 500 |
| 2025-06-04 | 10.39 | $10.38 | — |
| 2025-06-03 | 10.39 | $10.38 | 40 |
| 2025-06-02 | 10.39 | $10.38 | — |
| 2025-05-30 | 10.39 | $10.38 | 42040 |
| 2025-05-29 | 10.39 | $10.37 | 134408 |
| 2025-05-28 | 10.39 | $10.40 | 103 |
| 2025-05-27 | 10.39 | $10.41 | 801 |
| 2025-05-23 | 10.38 | $10.38 | 250087 |
| 2025-05-22 | 10.38 | $10.36 | — |
| 2025-05-21 | 10.38 | $10.36 | 200 |
| 2025-05-20 | 10.38 | $10.36 | — |
| 2025-05-19 | 10.38 | $10.36 | — |
| 2025-05-16 | 10.39 | $10.36 | 7 |
| 2025-05-15 | 10.39 | $10.36 | 16678 |
| 2025-05-14 | 10.40 | $10.36 | — |
| 2025-05-13 | 10.40 | $10.36 | 415400 |
| 2025-05-12 | 10.41 | $10.41 | 5 |
| 2025-05-09 | 10.40 | $10.41 | 5 |
| 2025-05-08 | 10.40 | $10.41 | — |
| 2025-05-07 | 10.39 | $10.41 | 200 |
| 2025-05-06 | 10.38 | $10.40 | 4 |
| 2025-05-05 | 10.37 | $10.40 | — |
| 2025-05-02 | 10.36 | $10.40 | 800 |
| 2025-05-01 | 10.35 | $10.36 | 7200 |
| 2025-04-30 | 10.35 | $10.33 | 804 |
| 2025-04-29 | 10.35 | $10.33 | 407 |
| 2025-04-28 | 10.36 | $10.33 | 607 |
| 2025-04-25 | 10.36 | $10.36 | 13526 |
| 2025-04-24 | 10.36 | $10.35 | 1200 |
| 2025-04-23 | 10.36 | $10.36 | — |
| 2025-04-22 | 10.35 | $10.36 | — |
| 2025-04-21 | 10.35 | $10.36 | 706 |
| 2025-04-17 | 10.34 | $10.33 | 808 |
| 2025-04-16 | 10.34 | $10.35 | 1925 |
| 2025-04-15 | 10.33 | $10.34 | 2414 |
| 2025-04-14 | 10.33 | $10.33 | — |
| 2025-04-11 | 10.33 | $10.33 | 3766 |
| 2025-04-10 | 10.33 | $10.31 | — |
| 2025-04-09 | 10.33 | $10.31 | 712 |
| 2025-04-08 | 10.33 | $10.32 | 60200 |
| 2025-04-07 | 10.33 | $10.33 | 1500 |
| 2025-04-04 | 10.32 | $10.32 | 40141 |
| 2025-04-03 | 10.32 | $10.33 | 1607 |
| 2025-04-02 | 10.31 | $10.32 | 22987 |
| 2025-04-01 | 10.31 | $10.32 | 101101 |
| 2025-03-31 | 10.30 | $10.28 | — |
| 2025-03-28 | 10.31 | $10.28 | 100 |
| 2025-03-27 | 10.31 | $10.33 | — |
| 2025-03-26 | 10.30 | $10.33 | 606 |
| 2025-03-25 | 10.29 | $10.31 | 300 |
| 2025-03-24 | 10.29 | $10.28 | — |
| 2025-03-21 | 10.28 | $10.28 | — |
| 2025-03-20 | 10.28 | $10.28 | — |
| 2025-03-19 | 10.28 | $10.28 | 13 |
| 2025-03-18 | 10.28 | $10.28 | 529 |
| 2025-03-17 | 10.28 | $10.27 | — |
| 2025-03-14 | 10.27 | $10.27 | — |
| 2025-03-13 | 10.27 | $10.27 | — |
| 2025-03-12 | 10.27 | $10.27 | — |
| 2025-03-11 | 10.27 | $10.27 | — |
| 2025-03-10 | 10.26 | $10.27 | — |
| 2025-03-07 | 10.26 | $10.27 | 940 |
| 2025-03-06 | 10.26 | $10.25 | — |
| 2025-03-05 | 10.25 | $10.25 | — |
| 2025-03-04 | 10.25 | $10.25 | 265700 |
| 2025-03-03 | 10.25 | $10.25 | 1007 |
| 2025-02-28 | 10.25 | $10.25 | — |
| 2025-02-27 | 10.24 | $10.25 | 409 |
| 2025-02-26 | 10.24 | $10.25 | — |
| 2025-02-25 | 10.23 | $10.25 | — |
| 2025-02-24 | 10.23 | $10.25 | 200014 |
| 2025-02-21 | 10.22 | $10.25 | 310 |
| 2025-02-20 | 10.21 | $10.21 | — |
| 2025-02-19 | 10.21 | $10.21 | — |
| 2025-02-18 | 10.21 | $10.21 | 6 |
| 2025-02-14 | 10.21 | $10.21 | — |
| 2025-02-13 | 10.21 | $10.21 | — |
| 2025-02-12 | 10.21 | $10.21 | — |
| 2025-02-11 | 10.20 | $10.21 | 317600 |
| 2025-02-10 | 10.20 | $10.20 | 1907 |
| 2025-02-07 | 10.20 | $10.20 | — |
| 2025-02-06 | 10.20 | $10.20 | — |
| 2025-02-05 | 10.19 | $10.20 | 2200 |
| 2025-02-04 | 10.19 | $10.20 | 2000 |
| 2025-02-03 | 10.19 | $10.19 | 835 |
| 2025-01-31 | 10.18 | $10.19 | 1318 |
| 2025-01-30 | 10.18 | $10.18 | — |
| 2025-01-29 | 10.18 | $10.18 | — |
| 2025-01-28 | 10.18 | $10.18 | 200 |
| 2025-01-27 | 10.18 | $10.18 | 105 |
| 2025-01-24 | 10.18 | $10.18 | 119 |
| 2025-01-23 | 10.17 | $10.18 | 8933 |
| 2025-01-22 | 10.17 | $10.17 | — |
| 2025-01-21 | 10.17 | $10.17 | — |
| 2025-01-17 | 10.17 | $10.17 | 3141 |
| 2025-01-16 | 10.17 | $10.17 | 101 |
| 2025-01-15 | 10.17 | $10.17 | 527 |
| 2025-01-14 | 10.16 | $10.16 | — |
| 2025-01-13 | 10.16 | $10.16 | 103 |
| 2025-01-10 | 10.16 | $10.16 | 3032 |
| 2025-01-08 | 10.16 | $10.16 | — |
| 2025-01-07 | 10.16 | $10.16 | 4338 |
| 2025-01-06 | 10.16 | $10.16 | — |
| 2025-01-03 | 10.16 | $10.16 | 50300 |
| 2025-01-02 | 10.16 | $10.16 | 110600 |
| 2024-12-31 | 10.15 | $10.15 | — |
| 2024-12-30 | 10.15 | $10.15 | 8302 |
| 2024-12-27 | 10.15 | $10.15 | — |
| 2024-12-26 | 10.15 | $10.15 | — |
| 2024-12-24 | 10.15 | $10.15 | 2500 |
| 2024-12-23 | 10.15 | $10.15 | 150000 |
| 2024-12-20 | 10.15 | $10.14 | 228 |
| 2024-12-19 | 10.15 | $10.14 | 46933 |
| 2024-12-18 | 10.15 | $10.15 | 16967 |
| 2024-12-17 | 10.15 | $10.15 | — |
| 2024-12-16 | 10.15 | $10.15 | 834 |
| 2024-12-13 | 10.14 | $10.15 | 84000 |
| 2024-12-12 | 10.14 | $10.14 | 30300 |
| 2024-12-11 | 10.14 | $10.14 | 89500 |
| 2024-12-10 | 10.14 | $10.13 | 229 |
| 2024-12-09 | 10.14 | $10.14 | 48002 |
| 2024-12-06 | 10.13 | $10.13 | 216 |
| 2024-12-05 | 10.13 | $10.14 | 162104 |
| 2024-12-04 | 10.13 | $10.13 | 88100 |
| 2024-12-03 | 10.13 | $10.13 | 10400 |
| 2024-12-02 | 10.13 | $10.13 | 300203 |
| 2024-11-29 | 10.12 | $10.12 | 18501 |
| 2024-11-27 | 10.12 | $10.12 | 3119 |
| 2024-11-26 | 10.12 | $10.12 | 2400 |
| 2024-11-25 | 10.12 | $10.11 | 11700 |
| 2024-11-22 | 10.12 | $10.12 | 24317 |
| 2024-11-21 | 10.12 | $10.12 | 12136 |
| 2024-11-20 | 10.12 | $10.12 | 2306 |
| 2024-11-19 | 10.11 | $10.12 | — |
| 2024-11-18 | 10.11 | $10.12 | 154632 |
| 2024-11-15 | 10.11 | $10.12 | 17537 |
| 2024-11-14 | 10.10 | $10.10 | — |
| 2024-11-13 | 10.10 | $10.10 | — |
| 2024-11-12 | 10.10 | $10.10 | — |
| 2024-11-11 | 10.10 | $10.10 | — |
| 2024-11-08 | 10.10 | $10.10 | 18130 |
| 2024-11-07 | 10.10 | $10.10 | — |
| 2024-11-06 | 10.09 | $10.10 | — |
| 2024-11-05 | 10.09 | $10.10 | — |
| 2024-11-04 | 10.09 | $10.10 | 150000 |
| 2024-11-01 | 10.08 | $10.08 | — |
| 2024-10-31 | 10.08 | $10.08 | — |
| 2024-10-30 | 10.08 | $10.08 | — |
| 2024-10-29 | 10.08 | $10.08 | — |
| 2024-10-28 | 10.08 | $10.08 | — |
| 2024-10-25 | 10.08 | $10.08 | — |
| 2024-10-24 | 10.08 | $10.08 | 25319 |
| 2024-10-23 | 10.08 | $10.07 | 2500 |
| 2024-10-22 | 10.08 | $10.09 | — |
| 2024-10-21 | 10.08 | $10.09 | 13127 |
| 2024-10-18 | 10.07 | $10.07 | — |
| 2024-10-17 | 10.07 | $10.07 | — |
| 2024-10-16 | 10.07 | $10.07 | 4323 |
| 2024-10-15 | 10.07 | $10.07 | 306 |
| 2024-10-14 | 10.07 | $10.07 | 6623 |
| 2024-10-11 | 10.06 | $10.06 | 19500 |
| 2024-10-10 | 10.06 | $10.06 | 250750 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.19
2026-07-23
Close Price
$12.00
Vol: 200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.07
Average
10.74
Maximum
12.48
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 12.19 | $12.00 | 200 |
| 2026-07-22 | 12.23 | $11.81 | 59407 |
| 2026-07-21 | 12.34 | $12.00 | 58 |
| 2026-07-20 | 12.41 | $12.00 | 10120 |
| 2026-07-17 | 12.48 | $12.49 | 12 |
| 2026-07-16 | 12.41 | $12.49 | 13600 |
| 2026-07-15 | 12.33 | $12.00 | 1709 |
| 2026-07-14 | 12.37 | $12.50 | 545 |
| 2026-07-13 | 12.27 | $12.88 | 13700 |
| 2026-07-10 | 12.01 | $12.44 | 3600 |
| 2026-07-09 | 11.84 | $12.10 | 4400 |
| 2026-07-08 | 11.73 | $11.88 | 5800 |
| 2026-07-07 | 11.67 | $11.74 | 6507 |
| 2026-07-06 | 11.64 | $11.43 | 20738 |
| 2026-07-02 | 11.70 | $11.41 | 4200 |
| 2026-07-01 | 11.78 | $11.45 | 5000 |
| 2026-06-30 | 11.86 | $11.99 | 13728 |
| 2026-06-29 | 11.78 | $11.95 | 1806 |
| 2026-06-26 | 11.70 | $11.99 | 300 |
| 2026-06-25 | 11.58 | $12.00 | 122 |
| 2026-06-24 | 11.44 | $11.44 | 5900 |
| 2026-06-23 | 11.45 | $11.44 | 249100 |
| 2026-06-22 | 11.45 | $11.43 | 24200 |
| 2026-06-18 | 11.46 | $11.44 | 98400 |
| 2026-06-17 | 11.46 | $11.44 | 110 |
| 2026-06-16 | 11.47 | $11.44 | 225947 |
| 2026-06-15 | 11.48 | $11.50 | — |
| 2026-06-12 | 11.47 | $11.50 | 1037 |
| 2026-06-11 | 11.46 | $11.50 | — |
| 2026-06-10 | 11.45 | $11.50 | 546 |
| 2026-06-09 | 11.43 | $11.44 | 400 |
| 2026-06-08 | 11.43 | $11.40 | 5002 |
| 2026-06-05 | 11.45 | $11.40 | — |
| 2026-06-04 | 11.46 | $11.40 | — |
| 2026-06-03 | 11.48 | $11.40 | 3802 |
| 2026-06-02 | 11.50 | $11.40 | 300 |
| 2026-06-01 | 11.53 | $11.50 | 2 |
| 2026-05-29 | 11.53 | $11.50 | 2 |
| 2026-05-28 | 11.53 | $11.50 | 2 |
| 2026-05-27 | 11.53 | $11.50 | 1 |
| 2026-05-26 | 11.53 | $11.50 | — |
| 2026-05-22 | 11.52 | $11.50 | 4 |
| 2026-05-21 | 11.51 | $11.50 | 2000 |
| 2026-05-20 | 11.50 | $11.50 | 2000 |
| 2026-05-19 | 11.49 | $11.50 | 2001 |
| 2026-05-18 | 11.47 | $11.50 | 2041 |
| 2026-05-15 | 11.45 | $11.50 | 2617 |
| 2026-05-14 | 11.43 | $11.52 | 2008 |
| 2026-05-13 | 11.39 | $11.51 | 6900 |
| 2026-05-12 | 11.34 | $11.32 | 10 |
| 2026-05-11 | 11.34 | $11.32 | 6605 |
| 2026-05-08 | 11.35 | $11.37 | 140 |
| 2026-05-07 | 11.34 | $11.36 | 400 |
| 2026-05-06 | 11.33 | $11.36 | — |
| 2026-05-05 | 11.31 | $11.36 | — |
| 2026-05-04 | 11.30 | $11.36 | 4009 |
| 2026-05-01 | 11.28 | $11.28 | — |
| 2026-04-30 | 11.28 | $11.28 | — |
| 2026-04-29 | 11.28 | $11.28 | 34 |
| 2026-04-28 | 11.28 | $11.28 | — |
| 2026-04-27 | 11.29 | $11.28 | 0 |
| 2026-04-24 | 11.29 | $11.28 | — |
| 2026-04-23 | 11.29 | $11.28 | — |
| 2026-04-22 | 11.30 | $11.28 | 50 |
| 2026-04-21 | 11.31 | $11.28 | 200 |
| 2026-04-20 | 11.31 | $11.30 | — |
| 2026-04-17 | 11.32 | $11.30 | — |
| 2026-04-16 | 11.32 | $11.30 | 33 |
| 2026-04-15 | 11.32 | $11.30 | — |
| 2026-04-14 | 11.32 | $11.30 | 1605 |
| 2026-04-13 | 11.33 | $11.30 | 5 |
| 2026-04-10 | 11.33 | $11.30 | 5 |
| 2026-04-09 | 11.34 | $11.30 | — |
| 2026-04-08 | 11.34 | $11.30 | 5114 |
| 2026-04-07 | 11.34 | $11.30 | 2800 |
| 2026-04-06 | 11.35 | $11.36 | 79 |
| 2026-04-02 | 11.33 | $11.36 | 2100 |
| 2026-04-01 | 11.31 | $11.35 | 1842 |
| 2026-03-31 | 11.29 | $11.34 | 7300 |
| 2026-03-30 | 11.27 | $11.34 | 6224 |
| 2026-03-27 | 11.25 | $11.30 | 2006 |
| 2026-03-26 | 11.22 | $11.30 | 413 |
| 2026-03-25 | 11.20 | $11.23 | 26 |
| 2026-03-24 | 11.19 | $11.23 | 125029 |
| 2026-03-23 | 11.18 | $11.16 | 7923 |
| 2026-03-20 | 11.19 | $11.16 | 19 |
| 2026-03-19 | 11.20 | $11.16 | 30 |
| 2026-03-18 | 11.21 | $11.16 | 24 |
| 2026-03-17 | 11.23 | $11.16 | 1847 |
| 2026-03-16 | 11.24 | $11.25 | 36 |
| 2026-03-13 | 11.24 | $11.25 | 7800 |
| 2026-03-12 | 11.23 | $11.25 | 3006 |
| 2026-03-11 | 11.22 | $11.25 | 9591 |
| 2026-03-10 | 11.21 | $11.25 | 2531 |
| 2026-03-09 | 11.19 | $11.25 | 2631 |
| 2026-03-06 | 11.17 | $11.21 | 7 |
| 2026-03-05 | 11.16 | $11.21 | 200 |
| 2026-03-04 | 11.15 | $11.20 | 912 |
| 2026-03-03 | 11.13 | $11.10 | — |
| 2026-03-02 | 11.15 | $11.10 | 1 |
| 2026-02-27 | 11.16 | $11.10 | — |
| 2026-02-26 | 11.19 | $11.10 | 10100 |
| 2026-02-25 | 11.21 | $11.20 | 24 |
| 2026-02-24 | 11.21 | $11.20 | — |
| 2026-02-23 | 11.21 | $11.20 | 839 |
| 2026-02-20 | 11.21 | $11.20 | 1918 |
| 2026-02-19 | 11.21 | $11.20 | 10 |
| 2026-02-18 | 11.20 | $11.20 | 2002 |
| 2026-02-17 | 11.20 | $11.20 | 2100 |
| 2026-02-13 | 11.19 | $11.20 | 2008 |
| 2026-02-12 | 11.18 | $11.20 | 1922 |
| 2026-02-11 | 11.17 | $11.19 | 100 |
| 2026-02-10 | 11.16 | $11.08 | 5 |
| 2026-02-09 | 11.18 | $11.08 | 106 |
| 2026-02-06 | 11.21 | $11.09 | 100 |
| 2026-02-05 | 11.24 | $11.28 | 5040 |
| 2026-02-04 | 11.21 | $11.17 | 60 |
| 2026-02-03 | 11.21 | $11.17 | 2100 |
| 2026-02-02 | 11.20 | $11.17 | 4100 |
| 2026-01-30 | 11.20 | $11.17 | 2015 |
| 2026-01-29 | 11.19 | $11.17 | 2102 |
| 2026-01-28 | 11.18 | $11.17 | 800 |
| 2026-01-27 | 11.17 | $11.15 | — |
| 2026-01-26 | 11.15 | $11.15 | 5 |
| 2026-01-23 | 11.14 | $11.15 | 3715 |
| 2026-01-22 | 11.12 | $11.14 | 3038 |
| 2026-01-21 | 11.09 | $11.13 | 500 |
| 2026-01-20 | 11.07 | $11.12 | 2200 |
| 2026-01-16 | 11.04 | $11.17 | 6621 |
| 2026-01-15 | 10.98 | $11.17 | 6621 |
| 2026-01-14 | 10.92 | $10.92 | — |
| 2026-01-13 | 10.92 | $10.92 | — |
| 2026-01-12 | 10.92 | $10.92 | — |
| 2026-01-09 | 10.92 | $10.92 | — |
| 2026-01-08 | 10.92 | $10.92 | — |
| 2026-01-07 | 10.92 | $10.92 | — |
| 2026-01-06 | 10.92 | $10.92 | 9 |
| 2026-01-05 | 10.92 | $10.92 | 9 |
| 2026-01-02 | 10.92 | $10.92 | — |
| 2025-12-31 | 10.91 | $10.92 | 40 |
| 2025-12-30 | 10.91 | $10.92 | 100 |
| 2025-12-29 | 10.91 | $10.90 | 1 |
| 2025-12-26 | 10.91 | $10.90 | 4 |
| 2025-12-24 | 10.92 | $10.90 | 15 |
| 2025-12-23 | 10.92 | $10.90 | 25 |
| 2025-12-22 | 10.93 | $10.90 | 15 |
| 2025-12-19 | 10.93 | $10.90 | 30 |
| 2025-12-18 | 10.94 | $10.90 | 1 |
| 2025-12-17 | 10.95 | $10.90 | 42 |
| 2025-12-16 | 10.95 | $10.90 | 1600 |
| 2025-12-15 | 10.96 | $10.95 | 1718 |
| 2025-12-12 | 10.96 | $11.00 | — |
| 2025-12-11 | 10.94 | $11.00 | 1 |
| 2025-12-10 | 10.91 | $11.00 | 9300 |
| 2025-12-09 | 10.88 | $10.89 | 8200 |
| 2025-12-08 | 10.88 | $10.89 | 234 |
| 2025-12-05 | 10.87 | $10.87 | 2 |
| 2025-12-04 | 10.87 | $10.87 | 8000 |
| 2025-12-03 | 10.86 | $10.87 | 6600 |
| 2025-12-02 | 10.86 | $10.85 | 24 |
| 2025-12-01 | 10.86 | $10.85 | 11200 |
| 2025-11-28 | 10.86 | $10.86 | 6 |
| 2025-11-26 | 10.86 | $10.86 | 111 |
| 2025-11-25 | 10.86 | $10.87 | 11 |
| 2025-11-24 | 10.86 | $10.87 | 2 |
| 2025-11-21 | 10.85 | $10.87 | 113 |
| 2025-11-20 | 10.84 | $10.84 | 14 |
| 2025-11-19 | 10.84 | $10.84 | — |
| 2025-11-18 | 10.84 | $10.84 | 21 |
| 2025-11-17 | 10.84 | $10.84 | 1 |
| 2025-11-14 | 10.84 | $10.84 | 131 |
| 2025-11-13 | 10.84 | $10.81 | 5000 |
| 2025-11-12 | 10.85 | $10.80 | 14 |
| 2025-11-11 | 10.86 | $10.80 | 1519 |
| 2025-11-10 | 10.87 | $10.89 | 1497 |
| 2025-11-07 | 10.86 | $10.89 | 6948 |
| 2025-11-06 | 10.84 | $10.89 | 1948 |
| 2025-11-05 | 10.82 | $10.80 | — |
| 2025-11-04 | 10.83 | $10.80 | 1800 |
| 2025-11-03 | 10.83 | $10.80 | 25300 |
| 2025-10-31 | 10.84 | $10.82 | — |
| 2025-10-30 | 10.84 | $10.82 | — |
| 2025-10-29 | 10.83 | $10.82 | — |
| 2025-10-28 | 10.83 | $10.82 | 1 |
| 2025-10-27 | 10.83 | $10.82 | 83 |
| 2025-10-24 | 10.83 | $10.82 | — |
| 2025-10-23 | 10.82 | $10.82 | — |
| 2025-10-22 | 10.81 | $10.82 | 4 |
| 2025-10-21 | 10.80 | $10.82 | 108 |
| 2025-10-20 | 10.79 | $10.80 | 1 |
| 2025-10-17 | 10.78 | $10.80 | 3 |
| 2025-10-16 | 10.77 | $10.80 | 3100 |
| 2025-10-15 | 10.75 | $10.80 | 3 |
| 2025-10-14 | 10.74 | $10.80 | 1634 |
| 2025-10-13 | 10.71 | $10.71 | 3 |
| 2025-10-10 | 10.72 | $10.71 | 600 |
| 2025-10-09 | 10.72 | $10.75 | 1700 |
| 2025-10-08 | 10.71 | $10.72 | 7509 |
| 2025-10-07 | 10.70 | $10.70 | 1743 |
| 2025-10-06 | 10.70 | $10.70 | 500 |
| 2025-10-03 | 10.70 | $10.70 | 811 |
| 2025-10-02 | 10.71 | $10.70 | 500 |
| 2025-10-01 | 10.71 | $10.70 | 1243 |
| 2025-09-30 | 10.71 | $10.69 | 502 |
| 2025-09-29 | 10.72 | $10.75 | 300 |
| 2025-09-26 | 10.71 | $10.70 | 1600 |
| 2025-09-25 | 10.71 | $10.70 | 51791 |
| 2025-09-24 | 10.71 | $10.68 | 3 |
| 2025-09-23 | 10.72 | $10.68 | — |
| 2025-09-22 | 10.73 | $10.68 | 102 |
| 2025-09-19 | 10.74 | $10.73 | 3 |
| 2025-09-18 | 10.74 | $10.73 | — |
| 2025-09-17 | 10.73 | $10.73 | 50 |
| 2025-09-16 | 10.73 | $10.73 | 2 |
| 2025-09-15 | 10.72 | $10.73 | 3 |
| 2025-09-12 | 10.72 | $10.73 | 11 |
| 2025-09-11 | 10.71 | $10.73 | — |
| 2025-09-10 | 10.70 | $10.73 | — |
| 2025-09-09 | 10.68 | $10.73 | 119 |
| 2025-09-08 | 10.67 | $10.68 | 16 |
| 2025-09-05 | 10.66 | $10.68 | 700 |
| 2025-09-04 | 10.65 | $10.65 | — |
| 2025-09-03 | 10.65 | $10.65 | 245 |
| 2025-09-02 | 10.65 | $10.65 | 36 |
| 2025-08-29 | 10.65 | $10.65 | 3428 |
| 2025-08-28 | 10.65 | $10.65 | 3428 |
| 2025-08-27 | 10.65 | $10.65 | 2321 |
| 2025-08-26 | 10.65 | $10.65 | 1900 |
| 2025-08-25 | 10.65 | $10.65 | 1905 |
| 2025-08-22 | 10.65 | $10.65 | 2 |
| 2025-08-21 | 10.65 | $10.65 | — |
| 2025-08-20 | 10.65 | $10.65 | 157 |
| 2025-08-19 | 10.64 | $10.65 | — |
| 2025-08-18 | 10.64 | $10.65 | 6 |
| 2025-08-15 | 10.63 | $10.65 | 4700 |
| 2025-08-14 | 10.63 | $10.60 | — |
| 2025-08-13 | 10.63 | $10.60 | 400 |
| 2025-08-12 | 10.64 | $10.63 | 2 |
| 2025-08-11 | 10.64 | $10.63 | 101 |
| 2025-08-08 | 10.64 | $10.63 | — |
| 2025-08-07 | 10.64 | $10.63 | — |
| 2025-08-06 | 10.64 | $10.63 | — |
| 2025-08-05 | 10.64 | $10.63 | 2811 |
| 2025-08-04 | 10.64 | $10.65 | — |
| 2025-08-01 | 10.63 | $10.65 | 105 |
| 2025-07-31 | 10.61 | $10.59 | 2 |
| 2025-07-30 | 10.62 | $10.59 | 500 |
| 2025-07-29 | 10.62 | $10.59 | — |
| 2025-07-28 | 10.63 | $10.59 | — |
| 2025-07-25 | 10.63 | $10.59 | — |
| 2025-07-24 | 10.63 | $10.59 | 549 |
| 2025-07-23 | 10.64 | $10.57 | 220 |
| 2025-07-22 | 10.65 | $10.62 | — |
| 2025-07-21 | 10.64 | $10.62 | 2200 |
| 2025-07-18 | 10.64 | $10.59 | 1400 |
| 2025-07-17 | 10.64 | $10.65 | 1400 |
| 2025-07-16 | 10.62 | $10.62 | 49347 |
| 2025-07-15 | 10.61 | $10.62 | — |
| 2025-07-14 | 10.59 | $10.62 | 900 |
| 2025-07-11 | 10.57 | $10.56 | 8 |
| 2025-07-10 | 10.56 | $10.56 | 6622 |
| 2025-07-09 | 10.54 | $10.56 | 15 |
| 2025-07-08 | 10.53 | $10.56 | 124300 |
| 2025-07-07 | 10.50 | $10.54 | 93119 |
| 2025-07-03 | 10.48 | $10.55 | 44446 |
| 2025-07-02 | 10.46 | $10.53 | 159300 |
| 2025-07-01 | 10.43 | $10.43 | 33 |
| 2025-06-30 | 10.42 | $10.43 | 32 |
| 2025-06-27 | 10.42 | $10.43 | 737 |
| 2025-06-26 | 10.41 | $10.45 | 3500 |
| 2025-06-25 | 10.40 | $10.48 | 501 |
| 2025-06-24 | 10.37 | $10.33 | 800 |
| 2025-06-23 | 10.38 | $10.30 | 500 |
| 2025-06-20 | 10.41 | $10.36 | 104116 |
| 2025-06-18 | 10.42 | $10.53 | 612 |
| 2025-06-17 | 10.39 | $10.39 | 116 |
| 2025-06-16 | 10.39 | $10.39 | 17828 |
| 2025-06-13 | 10.39 | $10.39 | 3105 |
| 2025-06-12 | 10.38 | $10.38 | 1 |
| 2025-06-11 | 10.39 | $10.38 | 821 |
| 2025-06-10 | 10.39 | $10.38 | 27000 |
| 2025-06-09 | 10.39 | $10.40 | — |
| 2025-06-06 | 10.39 | $10.40 | 8611 |
| 2025-06-05 | 10.38 | $10.39 | 500 |
| 2025-06-04 | 10.38 | $10.38 | — |
| 2025-06-03 | 10.38 | $10.38 | 40 |
| 2025-06-02 | 10.38 | $10.38 | — |
| 2025-05-30 | 10.38 | $10.38 | 42040 |
| 2025-05-29 | 10.38 | $10.37 | 134408 |
| 2025-05-28 | 10.38 | $10.40 | 103 |
| 2025-05-27 | 10.38 | $10.41 | 801 |
| 2025-05-23 | 10.37 | $10.38 | 250087 |
| 2025-05-22 | 10.37 | $10.36 | — |
| 2025-05-21 | 10.37 | $10.36 | 200 |
| 2025-05-20 | 10.37 | $10.36 | — |
| 2025-05-19 | 10.38 | $10.36 | — |
| 2025-05-16 | 10.38 | $10.36 | 7 |
| 2025-05-15 | 10.39 | $10.36 | 16678 |
| 2025-05-14 | 10.39 | $10.36 | — |
| 2025-05-13 | 10.40 | $10.36 | 415400 |
| 2025-05-12 | 10.41 | $10.41 | 5 |
| 2025-05-09 | 10.41 | $10.41 | 5 |
| 2025-05-08 | 10.40 | $10.41 | — |
| 2025-05-07 | 10.39 | $10.41 | 200 |
| 2025-05-06 | 10.38 | $10.40 | 4 |
| 2025-05-05 | 10.38 | $10.40 | — |
| 2025-05-02 | 10.36 | $10.40 | 800 |
| 2025-05-01 | 10.35 | $10.36 | 7200 |
| 2025-04-30 | 10.35 | $10.33 | 804 |
| 2025-04-29 | 10.35 | $10.33 | 407 |
| 2025-04-28 | 10.35 | $10.33 | 607 |
| 2025-04-25 | 10.36 | $10.36 | 13526 |
| 2025-04-24 | 10.36 | $10.35 | 1200 |
| 2025-04-23 | 10.36 | $10.36 | — |
| 2025-04-22 | 10.35 | $10.36 | — |
| 2025-04-21 | 10.35 | $10.36 | 706 |
| 2025-04-17 | 10.34 | $10.33 | 808 |
| 2025-04-16 | 10.34 | $10.35 | 1925 |
| 2025-04-15 | 10.33 | $10.34 | 2414 |
| 2025-04-14 | 10.33 | $10.33 | — |
| 2025-04-11 | 10.33 | $10.33 | 3766 |
| 2025-04-10 | 10.32 | $10.31 | — |
| 2025-04-09 | 10.33 | $10.31 | 712 |
| 2025-04-08 | 10.33 | $10.32 | 60200 |
| 2025-04-07 | 10.33 | $10.33 | 1500 |
| 2025-04-04 | 10.32 | $10.32 | 40141 |
| 2025-04-03 | 10.32 | $10.33 | 1607 |
| 2025-04-02 | 10.32 | $10.32 | 22987 |
| 2025-04-01 | 10.31 | $10.32 | 101101 |
| 2025-03-31 | 10.30 | $10.28 | — |
| 2025-03-28 | 10.31 | $10.28 | 100 |
| 2025-03-27 | 10.31 | $10.33 | — |
| 2025-03-26 | 10.31 | $10.33 | 606 |
| 2025-03-25 | 10.29 | $10.31 | 300 |
| 2025-03-24 | 10.29 | $10.28 | — |
| 2025-03-21 | 10.29 | $10.28 | — |
| 2025-03-20 | 10.28 | $10.28 | — |
| 2025-03-19 | 10.28 | $10.28 | 13 |
| 2025-03-18 | 10.28 | $10.28 | 529 |
| 2025-03-17 | 10.28 | $10.27 | — |
| 2025-03-14 | 10.28 | $10.27 | — |
| 2025-03-13 | 10.28 | $10.27 | — |
| 2025-03-12 | 10.27 | $10.27 | — |
| 2025-03-11 | 10.27 | $10.27 | — |
| 2025-03-10 | 10.27 | $10.27 | — |
| 2025-03-07 | 10.26 | $10.27 | 940 |
| 2025-03-06 | 10.26 | $10.25 | — |
| 2025-03-05 | 10.26 | $10.25 | — |
| 2025-03-04 | 10.26 | $10.25 | 265700 |
| 2025-03-03 | 10.26 | $10.25 | 1007 |
| 2025-02-28 | 10.25 | $10.25 | — |
| 2025-02-27 | 10.25 | $10.25 | 409 |
| 2025-02-26 | 10.25 | $10.25 | — |
| 2025-02-25 | 10.24 | $10.25 | — |
| 2025-02-24 | 10.23 | $10.25 | 200014 |
| 2025-02-21 | 10.23 | $10.25 | 310 |
| 2025-02-20 | 10.21 | $10.21 | — |
| 2025-02-19 | 10.21 | $10.21 | — |
| 2025-02-18 | 10.21 | $10.21 | 6 |
| 2025-02-14 | 10.21 | $10.21 | — |
| 2025-02-13 | 10.21 | $10.21 | — |
| 2025-02-12 | 10.21 | $10.21 | — |
| 2025-02-11 | 10.21 | $10.21 | 317600 |
| 2025-02-10 | 10.20 | $10.20 | 1907 |
| 2025-02-07 | 10.20 | $10.20 | — |
| 2025-02-06 | 10.20 | $10.20 | — |
| 2025-02-05 | 10.20 | $10.20 | 2200 |
| 2025-02-04 | 10.19 | $10.20 | 2000 |
| 2025-02-03 | 10.19 | $10.19 | 835 |
| 2025-01-31 | 10.19 | $10.19 | 1318 |
| 2025-01-30 | 10.18 | $10.18 | — |
| 2025-01-29 | 10.18 | $10.18 | — |
| 2025-01-28 | 10.18 | $10.18 | 200 |
| 2025-01-27 | 10.18 | $10.18 | 105 |
| 2025-01-24 | 10.18 | $10.18 | 119 |
| 2025-01-23 | 10.17 | $10.18 | 8933 |
| 2025-01-22 | 10.17 | $10.17 | — |
| 2025-01-21 | 10.17 | $10.17 | — |
| 2025-01-17 | 10.17 | $10.17 | 3141 |
| 2025-01-16 | 10.17 | $10.17 | 101 |
| 2025-01-15 | 10.16 | $10.17 | 527 |
| 2025-01-14 | 10.16 | $10.16 | — |
| 2025-01-13 | 10.16 | $10.16 | 103 |
| 2025-01-10 | 10.16 | $10.16 | 3032 |
| 2025-01-08 | 10.16 | $10.16 | — |
| 2025-01-07 | 10.16 | $10.16 | 4338 |
| 2025-01-06 | 10.16 | $10.16 | — |
| 2025-01-03 | 10.16 | $10.16 | 50300 |
| 2025-01-02 | 10.16 | $10.16 | 110600 |
| 2024-12-31 | 10.15 | $10.15 | — |
| 2024-12-30 | 10.15 | $10.15 | 8302 |
| 2024-12-27 | 10.15 | $10.15 | — |
| 2024-12-26 | 10.15 | $10.15 | — |
| 2024-12-24 | 10.15 | $10.15 | 2500 |
| 2024-12-23 | 10.15 | $10.15 | 150000 |
| 2024-12-20 | 10.15 | $10.14 | 228 |
| 2024-12-19 | 10.15 | $10.14 | 46933 |
| 2024-12-18 | 10.15 | $10.15 | 16967 |
| 2024-12-17 | 10.15 | $10.15 | — |
| 2024-12-16 | 10.15 | $10.15 | 834 |
| 2024-12-13 | 10.14 | $10.15 | 84000 |
| 2024-12-12 | 10.14 | $10.14 | 30300 |
| 2024-12-11 | 10.14 | $10.14 | 89500 |
| 2024-12-10 | 10.14 | $10.13 | 229 |
| 2024-12-09 | 10.14 | $10.14 | 48002 |
| 2024-12-06 | 10.13 | $10.13 | 216 |
| 2024-12-05 | 10.13 | $10.14 | 162104 |
| 2024-12-04 | 10.13 | $10.13 | 88100 |
| 2024-12-03 | 10.13 | $10.13 | 10400 |
| 2024-12-02 | 10.13 | $10.13 | 300203 |
| 2024-11-29 | 10.12 | $10.12 | 18501 |
| 2024-11-27 | 10.12 | $10.12 | 3119 |
| 2024-11-26 | 10.12 | $10.12 | 2400 |
| 2024-11-25 | 10.12 | $10.11 | 11700 |
| 2024-11-22 | 10.12 | $10.12 | 24317 |
| 2024-11-21 | 10.12 | $10.12 | 12136 |
| 2024-11-20 | 10.12 | $10.12 | 2306 |
| 2024-11-19 | 10.12 | $10.12 | — |
| 2024-11-18 | 10.11 | $10.12 | 154632 |
| 2024-11-15 | 10.11 | $10.12 | 17537 |
| 2024-11-14 | 10.10 | $10.10 | — |
| 2024-11-13 | 10.10 | $10.10 | — |
| 2024-11-12 | 10.10 | $10.10 | — |
| 2024-11-11 | 10.10 | $10.10 | — |
| 2024-11-08 | 10.10 | $10.10 | 18130 |
| 2024-11-07 | 10.10 | $10.10 | — |
| 2024-11-06 | 10.10 | $10.10 | — |
| 2024-11-05 | 10.09 | $10.10 | — |
| 2024-11-04 | 10.09 | $10.10 | 150000 |
| 2024-11-01 | 10.08 | $10.08 | — |
| 2024-10-31 | 10.08 | $10.08 | — |
| 2024-10-30 | 10.08 | $10.08 | — |
| 2024-10-29 | 10.08 | $10.08 | — |
| 2024-10-28 | 10.08 | $10.08 | — |
| 2024-10-25 | 10.08 | $10.08 | — |
| 2024-10-24 | 10.08 | $10.08 | 25319 |
| 2024-10-23 | 10.08 | $10.07 | 2500 |
| 2024-10-22 | 10.08 | $10.09 | — |
| 2024-10-21 | 10.08 | $10.09 | 13127 |
| 2024-10-18 | 10.07 | $10.07 | — |
| 2024-10-17 | 10.07 | $10.07 | — |
| 2024-10-16 | 10.07 | $10.07 | 4323 |
| 2024-10-15 | 10.07 | $10.07 | 306 |
| 2024-10-14 | 10.07 | $10.07 | 6623 |
| 2024-10-11 | 10.07 | $10.06 | 19500 |
| 2024-10-10 | 10.07 | $10.06 | 250750 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.66
2026-07-23
Close Price
$12.00
Vol: 200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
41.90
Average
66.96
Maximum
98.62
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 52.66 | $12.00 | 200 |
| 2026-07-22 | 49.78 | $11.81 | 59407 |
| 2026-07-21 | 52.83 | $12.00 | 58 |
| 2026-07-20 | 52.83 | $12.00 | 10120 |
| 2026-07-17 | 61.62 | $12.49 | 12 |
| 2026-07-16 | 61.62 | $12.49 | 13600 |
| 2026-07-15 | 54.84 | $12.00 | 1709 |
| 2026-07-14 | 66.16 | $12.50 | 545 |
| 2026-07-13 | 77.76 | $12.88 | 13700 |
| 2026-07-10 | 72.45 | $12.44 | 3600 |
| 2026-07-09 | 66.59 | $12.10 | 4400 |
| 2026-07-08 | 61.57 | $11.88 | 5800 |
| 2026-07-07 | 57.74 | $11.74 | 6507 |
| 2026-07-06 | 46.50 | $11.43 | 20738 |
| 2026-07-02 | 45.61 | $11.41 | 4200 |
| 2026-07-01 | 47.09 | $11.45 | 5000 |
| 2026-06-30 | 80.77 | $11.99 | 13728 |
| 2026-06-29 | 79.75 | $11.95 | 1806 |
| 2026-06-26 | 83.97 | $11.99 | 300 |
| 2026-06-25 | 85.04 | $12.00 | 122 |
| 2026-06-24 | 53.51 | $11.44 | 5900 |
| 2026-06-23 | 53.51 | $11.44 | 249100 |
| 2026-06-22 | 51.88 | $11.43 | 24200 |
| 2026-06-18 | 53.67 | $11.44 | 98400 |
| 2026-06-17 | 53.67 | $11.44 | 110 |
| 2026-06-16 | 53.67 | $11.44 | 225947 |
| 2026-06-15 | 65.28 | $11.50 | — |
| 2026-06-12 | 65.28 | $11.50 | 1037 |
| 2026-06-11 | 65.28 | $11.50 | — |
| 2026-06-10 | 65.28 | $11.50 | 546 |
| 2026-06-09 | 57.86 | $11.44 | 400 |
| 2026-06-08 | 51.26 | $11.40 | 5002 |
| 2026-06-05 | 51.26 | $11.40 | — |
| 2026-06-04 | 51.26 | $11.40 | — |
| 2026-06-03 | 51.26 | $11.40 | 3802 |
| 2026-06-02 | 51.26 | $11.40 | 300 |
| 2026-06-01 | 73.54 | $11.50 | 2 |
| 2026-05-29 | 73.54 | $11.50 | 2 |
| 2026-05-28 | 73.54 | $11.50 | 2 |
| 2026-05-27 | 73.54 | $11.50 | 1 |
| 2026-05-26 | 73.54 | $11.50 | — |
| 2026-05-22 | 73.54 | $11.50 | 4 |
| 2026-05-21 | 73.54 | $11.50 | 2000 |
| 2026-05-20 | 73.54 | $11.50 | 2000 |
| 2026-05-19 | 73.54 | $11.50 | 2001 |
| 2026-05-18 | 73.54 | $11.50 | 2041 |
| 2026-05-15 | 73.54 | $11.50 | 2617 |
| 2026-05-14 | 77.37 | $11.52 | 2008 |
| 2026-05-13 | 76.79 | $11.51 | 6900 |
| 2026-05-12 | 57.23 | $11.32 | 10 |
| 2026-05-11 | 57.23 | $11.32 | 6605 |
| 2026-05-08 | 71.56 | $11.37 | 140 |
| 2026-05-07 | 70.14 | $11.36 | 400 |
| 2026-05-06 | 70.14 | $11.36 | — |
| 2026-05-05 | 70.14 | $11.36 | — |
| 2026-05-04 | 70.14 | $11.36 | 4009 |
| 2026-05-01 | 55.73 | $11.28 | — |
| 2026-04-30 | 55.73 | $11.28 | — |
| 2026-04-29 | 55.73 | $11.28 | 34 |
| 2026-04-28 | 55.73 | $11.28 | — |
| 2026-04-27 | 55.73 | $11.28 | 0 |
| 2026-04-24 | 55.73 | $11.28 | — |
| 2026-04-23 | 55.73 | $11.28 | — |
| 2026-04-22 | 55.73 | $11.28 | 50 |
| 2026-04-21 | 55.73 | $11.28 | 200 |
| 2026-04-20 | 60.32 | $11.30 | — |
| 2026-04-17 | 60.32 | $11.30 | — |
| 2026-04-16 | 60.32 | $11.30 | 33 |
| 2026-04-15 | 60.32 | $11.30 | — |
| 2026-04-14 | 60.32 | $11.30 | 1605 |
| 2026-04-13 | 60.32 | $11.30 | 5 |
| 2026-04-10 | 60.32 | $11.30 | 5 |
| 2026-04-09 | 60.32 | $11.30 | — |
| 2026-04-08 | 60.32 | $11.30 | 5114 |
| 2026-04-07 | 60.32 | $11.30 | 2800 |
| 2026-04-06 | 70.77 | $11.36 | 79 |
| 2026-04-02 | 70.77 | $11.36 | 2100 |
| 2026-04-01 | 69.99 | $11.35 | 1842 |
| 2026-03-31 | 69.20 | $11.34 | 7300 |
| 2026-03-30 | 69.20 | $11.34 | 6224 |
| 2026-03-27 | 66.00 | $11.30 | 2006 |
| 2026-03-26 | 66.00 | $11.30 | 413 |
| 2026-03-25 | 59.32 | $11.23 | 26 |
| 2026-03-24 | 59.32 | $11.23 | 125029 |
| 2026-03-23 | 50.55 | $11.16 | 7923 |
| 2026-03-20 | 50.55 | $11.16 | 19 |
| 2026-03-19 | 50.55 | $11.16 | 30 |
| 2026-03-18 | 50.55 | $11.16 | 24 |
| 2026-03-17 | 50.55 | $11.16 | 1847 |
| 2026-03-16 | 64.35 | $11.25 | 36 |
| 2026-03-13 | 64.35 | $11.25 | 7800 |
| 2026-03-12 | 64.35 | $11.25 | 3006 |
| 2026-03-11 | 64.35 | $11.25 | 9591 |
| 2026-03-10 | 64.35 | $11.25 | 2531 |
| 2026-03-09 | 64.35 | $11.25 | 2631 |
| 2026-03-06 | 60.86 | $11.21 | 7 |
| 2026-03-05 | 60.86 | $11.21 | 200 |
| 2026-03-04 | 59.98 | $11.20 | 912 |
| 2026-03-03 | 49.04 | $11.10 | — |
| 2026-03-02 | 49.04 | $11.10 | 1 |
| 2026-02-27 | 49.04 | $11.10 | — |
| 2026-02-26 | 49.04 | $11.10 | 10100 |
| 2026-02-25 | 63.08 | $11.20 | 24 |
| 2026-02-24 | 63.08 | $11.20 | — |
| 2026-02-23 | 63.08 | $11.20 | 839 |
| 2026-02-20 | 63.08 | $11.20 | 1918 |
| 2026-02-19 | 63.08 | $11.20 | 10 |
| 2026-02-18 | 63.08 | $11.20 | 2002 |
| 2026-02-17 | 63.08 | $11.20 | 2100 |
| 2026-02-13 | 63.08 | $11.20 | 2008 |
| 2026-02-12 | 63.08 | $11.20 | 1922 |
| 2026-02-11 | 62.40 | $11.19 | 100 |
| 2026-02-10 | 53.47 | $11.08 | 5 |
| 2026-02-09 | 53.47 | $11.08 | 106 |
| 2026-02-06 | 54.53 | $11.09 | 100 |
| 2026-02-05 | 85.07 | $11.28 | 5040 |
| 2026-02-04 | 78.42 | $11.17 | 60 |
| 2026-02-03 | 78.42 | $11.17 | 2100 |
| 2026-02-02 | 78.42 | $11.17 | 4100 |
| 2026-01-30 | 78.42 | $11.17 | 2015 |
| 2026-01-29 | 78.42 | $11.17 | 2102 |
| 2026-01-28 | 78.42 | $11.17 | 800 |
| 2026-01-27 | 77.06 | $11.15 | — |
| 2026-01-26 | 77.06 | $11.15 | 5 |
| 2026-01-23 | 77.06 | $11.15 | 3715 |
| 2026-01-22 | 76.42 | $11.14 | 3038 |
| 2026-01-21 | 75.78 | $11.13 | 500 |
| 2026-01-20 | 75.14 | $11.12 | 2200 |
| 2026-01-16 | 85.97 | $11.17 | 6621 |
| 2026-01-15 | 85.97 | $11.17 | 6621 |
| 2026-01-14 | 59.84 | $10.92 | — |
| 2026-01-13 | 59.84 | $10.92 | — |
| 2026-01-12 | 59.84 | $10.92 | — |
| 2026-01-09 | 59.84 | $10.92 | — |
| 2026-01-08 | 59.84 | $10.92 | — |
| 2026-01-07 | 59.84 | $10.92 | — |
| 2026-01-06 | 59.84 | $10.92 | 9 |
| 2026-01-05 | 59.84 | $10.92 | 9 |
| 2026-01-02 | 59.84 | $10.92 | — |
| 2025-12-31 | 59.84 | $10.92 | 40 |
| 2025-12-30 | 59.84 | $10.92 | 100 |
| 2025-12-29 | 56.12 | $10.90 | 1 |
| 2025-12-26 | 56.12 | $10.90 | 4 |
| 2025-12-24 | 56.12 | $10.90 | 15 |
| 2025-12-23 | 56.12 | $10.90 | 25 |
| 2025-12-22 | 56.12 | $10.90 | 15 |
| 2025-12-19 | 56.12 | $10.90 | 30 |
| 2025-12-18 | 56.12 | $10.90 | 1 |
| 2025-12-17 | 56.12 | $10.90 | 42 |
| 2025-12-16 | 56.12 | $10.90 | 1600 |
| 2025-12-15 | 65.71 | $10.95 | 1718 |
| 2025-12-12 | 78.44 | $11.00 | — |
| 2025-12-11 | 78.44 | $11.00 | 1 |
| 2025-12-10 | 78.44 | $11.00 | 9300 |
| 2025-12-09 | 66.02 | $10.89 | 8200 |
| 2025-12-08 | 66.02 | $10.89 | 234 |
| 2025-12-05 | 62.47 | $10.87 | 2 |
| 2025-12-04 | 62.47 | $10.87 | 8000 |
| 2025-12-03 | 62.47 | $10.87 | 6600 |
| 2025-12-02 | 58.78 | $10.85 | 24 |
| 2025-12-01 | 58.78 | $10.85 | 11200 |
| 2025-11-28 | 61.51 | $10.86 | 6 |
| 2025-11-26 | 61.51 | $10.86 | 111 |
| 2025-11-25 | 64.20 | $10.87 | 11 |
| 2025-11-24 | 64.20 | $10.87 | 2 |
| 2025-11-21 | 64.20 | $10.87 | 113 |
| 2025-11-20 | 59.66 | $10.84 | 14 |
| 2025-11-19 | 59.66 | $10.84 | — |
| 2025-11-18 | 59.66 | $10.84 | 21 |
| 2025-11-17 | 59.66 | $10.84 | 1 |
| 2025-11-14 | 59.66 | $10.84 | 131 |
| 2025-11-13 | 55.28 | $10.81 | 5000 |
| 2025-11-12 | 53.69 | $10.80 | 14 |
| 2025-11-11 | 53.69 | $10.80 | 1519 |
| 2025-11-10 | 75.56 | $10.89 | 1497 |
| 2025-11-07 | 75.56 | $10.89 | 6948 |
| 2025-11-06 | 75.56 | $10.89 | 1948 |
| 2025-11-05 | 62.44 | $10.80 | — |
| 2025-11-04 | 62.44 | $10.80 | 1800 |
| 2025-11-03 | 62.44 | $10.80 | 25300 |
| 2025-10-31 | 69.55 | $10.82 | — |
| 2025-10-30 | 69.55 | $10.82 | — |
| 2025-10-29 | 69.55 | $10.82 | — |
| 2025-10-28 | 69.55 | $10.82 | 1 |
| 2025-10-27 | 69.55 | $10.82 | 83 |
| 2025-10-24 | 69.55 | $10.82 | — |
| 2025-10-23 | 69.55 | $10.82 | — |
| 2025-10-22 | 69.55 | $10.82 | 4 |
| 2025-10-21 | 69.55 | $10.82 | 108 |
| 2025-10-20 | 67.19 | $10.80 | 1 |
| 2025-10-17 | 67.19 | $10.80 | 3 |
| 2025-10-16 | 67.19 | $10.80 | 3100 |
| 2025-10-15 | 67.19 | $10.80 | 3 |
| 2025-10-14 | 67.19 | $10.80 | 1634 |
| 2025-10-13 | 55.11 | $10.71 | 3 |
| 2025-10-10 | 55.11 | $10.71 | 600 |
| 2025-10-09 | 64.66 | $10.75 | 1700 |
| 2025-10-08 | 59.68 | $10.72 | 7509 |
| 2025-10-07 | 55.73 | $10.70 | 1743 |
| 2025-10-06 | 55.73 | $10.70 | 500 |
| 2025-10-03 | 55.73 | $10.70 | 811 |
| 2025-10-02 | 55.73 | $10.70 | 500 |
| 2025-10-01 | 55.73 | $10.70 | 1243 |
| 2025-09-30 | 54.16 | $10.69 | 502 |
| 2025-09-29 | 69.45 | $10.75 | 300 |
| 2025-09-26 | 60.47 | $10.70 | 1600 |
| 2025-09-25 | 60.47 | $10.70 | 51791 |
| 2025-09-24 | 55.77 | $10.68 | 3 |
| 2025-09-23 | 55.77 | $10.68 | — |
| 2025-09-22 | 55.77 | $10.68 | 102 |
| 2025-09-19 | 74.82 | $10.73 | 3 |
| 2025-09-18 | 74.82 | $10.73 | — |
| 2025-09-17 | 74.82 | $10.73 | 50 |
| 2025-09-16 | 74.82 | $10.73 | 2 |
| 2025-09-15 | 74.82 | $10.73 | 3 |
| 2025-09-12 | 74.82 | $10.73 | 11 |
| 2025-09-11 | 74.82 | $10.73 | — |
| 2025-09-10 | 74.82 | $10.73 | — |
| 2025-09-09 | 74.82 | $10.73 | 119 |
| 2025-09-08 | 67.91 | $10.68 | 16 |
| 2025-09-05 | 67.91 | $10.68 | 700 |
| 2025-09-04 | 62.31 | $10.65 | — |
| 2025-09-03 | 62.31 | $10.65 | 245 |
| 2025-09-02 | 62.31 | $10.65 | 36 |
| 2025-08-29 | 62.31 | $10.65 | 3428 |
| 2025-08-28 | 62.31 | $10.65 | 3428 |
| 2025-08-27 | 62.31 | $10.65 | 2321 |
| 2025-08-26 | 62.31 | $10.65 | 1900 |
| 2025-08-25 | 62.31 | $10.65 | 1905 |
| 2025-08-22 | 62.31 | $10.65 | 2 |
| 2025-08-21 | 62.31 | $10.65 | — |
| 2025-08-20 | 62.31 | $10.65 | 157 |
| 2025-08-19 | 62.31 | $10.65 | — |
| 2025-08-18 | 62.31 | $10.65 | 6 |
| 2025-08-15 | 62.31 | $10.65 | 4700 |
| 2025-08-14 | 56.09 | $10.60 | — |
| 2025-08-13 | 56.09 | $10.60 | 400 |
| 2025-08-12 | 61.60 | $10.63 | 2 |
| 2025-08-11 | 61.60 | $10.63 | 101 |
| 2025-08-08 | 61.60 | $10.63 | — |
| 2025-08-07 | 61.60 | $10.63 | — |
| 2025-08-06 | 61.60 | $10.63 | — |
| 2025-08-05 | 61.60 | $10.63 | 2811 |
| 2025-08-04 | 64.71 | $10.65 | — |
| 2025-08-01 | 64.71 | $10.65 | 105 |
| 2025-07-31 | 59.12 | $10.59 | 2 |
| 2025-07-30 | 59.12 | $10.59 | 500 |
| 2025-07-29 | 59.12 | $10.59 | — |
| 2025-07-28 | 59.12 | $10.59 | — |
| 2025-07-25 | 59.12 | $10.59 | — |
| 2025-07-24 | 59.12 | $10.59 | 549 |
| 2025-07-23 | 57.47 | $10.57 | 220 |
| 2025-07-22 | 63.57 | $10.62 | — |
| 2025-07-21 | 63.57 | $10.62 | 2200 |
| 2025-07-18 | 61.35 | $10.59 | 1400 |
| 2025-07-17 | 69.39 | $10.65 | 1400 |
| 2025-07-16 | 67.36 | $10.62 | 49347 |
| 2025-07-15 | 67.36 | $10.62 | — |
| 2025-07-14 | 67.36 | $10.62 | 900 |
| 2025-07-11 | 63.16 | $10.56 | 8 |
| 2025-07-10 | 63.16 | $10.56 | 6622 |
| 2025-07-09 | 63.16 | $10.56 | 15 |
| 2025-07-08 | 63.16 | $10.56 | 124300 |
| 2025-07-07 | 61.83 | $10.54 | 93119 |
| 2025-07-03 | 62.91 | $10.55 | 44446 |
| 2025-07-02 | 61.64 | $10.53 | 159300 |
| 2025-07-01 | 54.15 | $10.43 | 33 |
| 2025-06-30 | 54.15 | $10.43 | 32 |
| 2025-06-27 | 54.15 | $10.43 | 737 |
| 2025-06-26 | 56.03 | $10.45 | 3500 |
| 2025-06-25 | 58.93 | $10.48 | 501 |
| 2025-06-24 | 45.51 | $10.33 | 800 |
| 2025-06-23 | 41.90 | $10.30 | 500 |
| 2025-06-20 | 47.93 | $10.36 | 104116 |
| 2025-06-18 | 78.24 | $10.53 | 612 |
| 2025-06-17 | 56.94 | $10.39 | 116 |
| 2025-06-16 | 56.94 | $10.39 | 17828 |
| 2025-06-13 | 56.94 | $10.39 | 3105 |
| 2025-06-12 | 54.19 | $10.38 | 1 |
| 2025-06-11 | 54.19 | $10.38 | 821 |
| 2025-06-10 | 54.19 | $10.38 | 27000 |
| 2025-06-09 | 60.84 | $10.40 | — |
| 2025-06-06 | 60.84 | $10.40 | 8611 |
| 2025-06-05 | 58.55 | $10.39 | 500 |
| 2025-06-04 | 56.10 | $10.38 | — |
| 2025-06-03 | 56.10 | $10.38 | 40 |
| 2025-06-02 | 56.10 | $10.38 | — |
| 2025-05-30 | 56.10 | $10.38 | 42040 |
| 2025-05-29 | 53.89 | $10.37 | 134408 |
| 2025-05-28 | 62.94 | $10.40 | 103 |
| 2025-05-27 | 66.48 | $10.41 | 801 |
| 2025-05-23 | 60.09 | $10.38 | 250087 |
| 2025-05-22 | 54.60 | $10.36 | — |
| 2025-05-21 | 54.60 | $10.36 | 200 |
| 2025-05-20 | 54.60 | $10.36 | — |
| 2025-05-19 | 54.60 | $10.36 | — |
| 2025-05-16 | 54.60 | $10.36 | 7 |
| 2025-05-15 | 54.60 | $10.36 | 16678 |
| 2025-05-14 | 54.60 | $10.36 | — |
| 2025-05-13 | 54.60 | $10.36 | 415400 |
| 2025-05-12 | 70.72 | $10.41 | 5 |
| 2025-05-09 | 70.72 | $10.41 | 5 |
| 2025-05-08 | 70.72 | $10.41 | — |
| 2025-05-07 | 70.72 | $10.41 | 200 |
| 2025-05-06 | 69.24 | $10.40 | 4 |
| 2025-05-05 | 69.24 | $10.40 | — |
| 2025-05-02 | 69.24 | $10.40 | 800 |
| 2025-05-01 | 62.79 | $10.36 | 7200 |
| 2025-04-30 | 56.26 | $10.33 | 804 |
| 2025-04-29 | 56.26 | $10.33 | 407 |
| 2025-04-28 | 56.26 | $10.33 | 607 |
| 2025-04-25 | 66.23 | $10.36 | 13526 |
| 2025-04-24 | 64.22 | $10.35 | 1200 |
| 2025-04-23 | 68.06 | $10.36 | — |
| 2025-04-22 | 68.06 | $10.36 | — |
| 2025-04-21 | 68.06 | $10.36 | 706 |
| 2025-04-17 | 62.25 | $10.33 | 808 |
| 2025-04-16 | 70.35 | $10.35 | 1925 |
| 2025-04-15 | 68.40 | $10.34 | 2414 |
| 2025-04-14 | 66.29 | $10.33 | — |
| 2025-04-11 | 66.29 | $10.33 | 3766 |
| 2025-04-10 | 61.67 | $10.31 | — |
| 2025-04-09 | 61.67 | $10.31 | 712 |
| 2025-04-08 | 65.74 | $10.32 | 60200 |
| 2025-04-07 | 70.13 | $10.33 | 1500 |
| 2025-04-04 | 68.11 | $10.32 | 40141 |
| 2025-04-03 | 72.79 | $10.33 | 1607 |
| 2025-04-02 | 70.89 | $10.32 | 22987 |
| 2025-04-01 | 70.89 | $10.32 | 101101 |
| 2025-03-31 | 61.06 | $10.28 | — |
| 2025-03-28 | 61.06 | $10.28 | 100 |
| 2025-03-27 | 98.62 | $10.33 | — |
| 2025-03-26 | 98.62 | $10.33 | 606 |
| 2025-03-25 | 98.23 | $10.31 | 300 |
| 2025-03-24 | 97.01 | $10.28 | — |
| 2025-03-21 | 97.01 | $10.28 | — |
| 2025-03-20 | 97.01 | $10.28 | — |
| 2025-03-19 | 97.01 | $10.28 | 13 |
| 2025-03-18 | 97.01 | $10.28 | 529 |
| 2025-03-17 | 96.37 | $10.27 | — |
| 2025-03-14 | 96.37 | $10.27 | — |
| 2025-03-13 | 96.37 | $10.27 | — |
| 2025-03-12 | 96.37 | $10.27 | — |
| 2025-03-11 | 96.37 | $10.27 | — |
| 2025-03-10 | 96.37 | $10.27 | — |
| 2025-03-07 | 96.37 | $10.27 | 940 |
| 2025-03-06 | 94.81 | $10.25 | — |
| 2025-03-05 | 94.81 | $10.25 | — |
| 2025-03-04 | 94.81 | $10.25 | 265700 |
| 2025-03-03 | 94.81 | $10.25 | 1007 |
| 2025-02-28 | 94.81 | $10.25 | — |
| 2025-02-27 | 94.81 | $10.25 | 409 |
| 2025-02-26 | 94.81 | $10.25 | — |
| 2025-02-25 | 94.81 | $10.25 | — |
| 2025-02-24 | 94.81 | $10.25 | 200014 |
| 2025-02-21 | 94.81 | $10.25 | 310 |
| 2025-02-20 | 89.33 | $10.21 | — |
| 2025-02-19 | 89.33 | $10.21 | — |
| 2025-02-18 | 89.33 | $10.21 | 6 |
| 2025-02-14 | 89.33 | $10.21 | — |
| 2025-02-13 | 89.33 | $10.21 | — |
| 2025-02-12 | 89.33 | $10.21 | — |
| 2025-02-11 | 89.33 | $10.21 | 317600 |
| 2025-02-10 | 86.92 | $10.20 | 1907 |
| 2025-02-07 | 86.92 | $10.20 | — |
| 2025-02-06 | 86.92 | $10.20 | — |
| 2025-02-05 | 86.92 | $10.20 | 2200 |
| 2025-02-04 | 86.92 | $10.20 | 2000 |
| 2025-02-03 | 84.15 | $10.19 | 835 |
| 2025-01-31 | 84.15 | $10.19 | 1318 |
| 2025-01-30 | 80.40 | $10.18 | — |
| 2025-01-29 | 80.40 | $10.18 | — |
| 2025-01-28 | 80.40 | $10.18 | 200 |
| 2025-01-27 | 80.40 | $10.18 | 105 |
| 2025-01-24 | 80.40 | $10.18 | 119 |
| 2025-01-23 | 80.40 | $10.18 | 8933 |
| 2025-01-22 | 76.28 | $10.17 | — |
| 2025-01-21 | 76.28 | $10.17 | — |
| 2025-01-17 | 76.28 | $10.17 | 3141 |
| 2025-01-16 | 76.28 | $10.17 | 101 |
| 2025-01-15 | 76.28 | $10.17 | 527 |
| 2025-01-14 | 71.67 | $10.16 | — |
| 2025-01-13 | 71.67 | $10.16 | 103 |
| 2025-01-10 | 71.67 | $10.16 | 3032 |
| 2025-01-08 | 71.67 | $10.16 | — |
| 2025-01-07 | 71.67 | $10.16 | 4338 |
| 2025-01-06 | 71.67 | $10.16 | — |
| 2025-01-03 | 71.67 | $10.16 | 50300 |
| 2025-01-02 | 71.67 | $10.16 | 110600 |
| 2024-12-31 | 67.48 | $10.15 | — |
| 2024-12-30 | 67.48 | $10.15 | 8302 |
| 2024-12-27 | 67.48 | $10.15 | — |
| 2024-12-26 | 67.48 | $10.15 | — |
| 2024-12-24 | 67.48 | $10.15 | 2500 |
| 2024-12-23 | 67.48 | $10.15 | 150000 |
| 2024-12-20 | 63.51 | $10.14 | 228 |
| 2024-12-19 | 63.51 | $10.14 | 46933 |
| 2024-12-18 | 71.37 | $10.15 | 16967 |
| 2024-12-17 | 71.37 | $10.15 | — |
| 2024-12-16 | 71.37 | $10.15 | 834 |
| 2024-12-13 | 71.37 | $10.15 | 84000 |
| 2024-12-12 | 68.16 | $10.14 | 30300 |
| 2024-12-11 | 68.16 | $10.14 | 89500 |
| 2024-12-10 | 64.57 | $10.13 | 229 |
| 2024-12-09 | 72.31 | $10.14 | 48002 |
| 2024-12-06 | 68.76 | $10.13 | 216 |
| 2024-12-05 | 78.32 | $10.14 | 162104 |
| 2024-12-04 | 75.02 | $10.13 | 88100 |
| 2024-12-03 | 75.02 | $10.13 | 10400 |
| 2024-12-02 | 75.02 | $10.13 | 300203 |
| 2024-11-29 | 71.27 | $10.12 | 18501 |
| 2024-11-27 | 71.27 | $10.12 | 3119 |
| 2024-11-26 | 71.27 | $10.12 | 2400 |
| 2024-11-25 | 67.02 | $10.11 | 11700 |
| 2024-11-22 | 77.96 | $10.12 | 24317 |
| 2024-11-21 | 77.96 | $10.12 | 12136 |
| 2024-11-20 | 77.96 | $10.12 | 2306 |
| 2024-11-19 | 77.96 | $10.12 | — |
| 2024-11-18 | 77.96 | $10.12 | 154632 |
| 2024-11-15 | 77.96 | $10.12 | 17537 |
| 2024-11-14 | 71.00 | $10.10 | — |
| 2024-11-13 | 71.00 | $10.10 | — |
| 2024-11-12 | 71.00 | $10.10 | — |
| 2024-11-11 | 71.00 | $10.10 | — |
| 2024-11-08 | 71.00 | $10.10 | 18130 |
| 2024-11-07 | 71.00 | $10.10 | — |
| 2024-11-06 | 71.00 | $10.10 | — |
| 2024-11-05 | 71.00 | $10.10 | — |
| 2024-11-04 | 71.00 | $10.10 | 150000 |
| 2024-11-01 | 63.80 | $10.08 | — |
| 2024-10-31 | 63.80 | $10.08 | — |
| 2024-10-30 | 63.80 | $10.08 | — |
| 2024-10-29 | 63.80 | $10.08 | — |
| 2024-10-28 | 63.80 | $10.08 | — |
| 2024-10-25 | 63.80 | $10.08 | — |
| 2024-10-24 | 63.80 | $10.08 | 25319 |
| 2024-10-23 | 60.37 | $10.07 | 2500 |
| 2024-10-22 | 73.65 | $10.09 | — |
| 2024-10-21 | 73.65 | $10.09 | 13127 |
| 2024-10-18 | 67.12 | $10.07 | — |
| 2024-10-17 | 67.12 | $10.07 | — |
| 2024-10-16 | 67.12 | $10.07 | 4323 |
| 2024-10-15 | 67.12 | $10.07 | 306 |
| 2024-10-14 | 67.12 | $10.07 | 6623 |
| 2024-10-11 | 63.64 | $10.06 | 19500 |
| 2024-10-10 | 63.64 | $10.06 | 250750 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.81
2026-07-23
Close Price
$12.00
Vol: 200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-32.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -70.81 | $12.00 | 200 |
| 2026-07-22 | -76.71 | $11.81 | 59407 |
| 2026-07-21 | -70.81 | $12.00 | 58 |
| 2026-07-20 | -70.81 | $12.00 | 10120 |
| 2026-07-17 | -55.59 | $12.49 | 12 |
| 2026-07-16 | -55.59 | $12.49 | 13600 |
| 2026-07-15 | -70.81 | $12.00 | 1709 |
| 2026-07-14 | -55.28 | $12.50 | 545 |
| 2026-07-13 | -43.48 | $12.88 | 13700 |
| 2026-07-10 | -57.14 | $12.44 | 3600 |
| 2026-07-09 | -67.70 | $12.10 | 4400 |
| 2026-07-08 | -74.53 | $11.88 | 5800 |
| 2026-07-07 | -78.88 | $11.74 | 6507 |
| 2026-07-06 | -88.51 | $11.43 | 20738 |
| 2026-07-02 | -89.13 | $11.41 | 4200 |
| 2026-07-01 | -87.89 | $11.45 | 5000 |
| 2026-06-30 | -71.12 | $11.99 | 13728 |
| 2026-06-29 | -5.32 | $11.95 | 1806 |
| 2026-06-26 | -1.06 | $11.99 | 300 |
| 2026-06-25 | 0.00 | $12.00 | 122 |
| 2026-06-24 | -33.33 | $11.44 | 5900 |
| 2026-06-23 | -50.00 | $11.44 | 249100 |
| 2026-06-22 | -58.33 | $11.43 | 24200 |
| 2026-06-18 | -50.00 | $11.44 | 98400 |
| 2026-06-17 | -50.00 | $11.44 | 110 |
| 2026-06-16 | -50.00 | $11.44 | 225947 |
| 2026-06-15 | 0.00 | $11.50 | — |
| 2026-06-12 | 0.00 | $11.50 | 1037 |
| 2026-06-11 | -10.00 | $11.50 | — |
| 2026-06-10 | -86.57 | $11.50 | 546 |
| 2026-06-09 | -91.04 | $11.44 | 400 |
| 2026-06-08 | -94.03 | $11.40 | 5002 |
| 2026-06-05 | -94.03 | $11.40 | — |
| 2026-06-04 | -94.03 | $11.40 | — |
| 2026-06-03 | -94.03 | $11.40 | 3802 |
| 2026-06-02 | -94.03 | $11.40 | 300 |
| 2026-06-01 | -85.93 | $11.50 | 2 |
| 2026-05-29 | -84.06 | $11.50 | 2 |
| 2026-05-28 | -84.06 | $11.50 | 2 |
| 2026-05-27 | -84.06 | $11.50 | 1 |
| 2026-05-26 | -84.06 | $11.50 | — |
| 2026-05-22 | -84.06 | $11.50 | 4 |
| 2026-05-21 | -84.06 | $11.50 | 2000 |
| 2026-05-20 | -84.06 | $11.50 | 2000 |
| 2026-05-19 | -84.06 | $11.50 | 2001 |
| 2026-05-18 | -84.06 | $11.50 | 2041 |
| 2026-05-15 | -84.06 | $11.50 | 2617 |
| 2026-05-14 | -82.61 | $11.52 | 2008 |
| 2026-05-13 | -83.33 | $11.51 | 6900 |
| 2026-05-12 | -66.67 | $11.32 | 10 |
| 2026-05-11 | -61.54 | $11.32 | 6605 |
| 2026-05-08 | 0.00 | $11.37 | 140 |
| 2026-05-07 | 0.00 | $11.36 | 400 |
| 2026-05-06 | 0.00 | $11.36 | — |
| 2026-05-05 | 0.00 | $11.36 | — |
| 2026-05-04 | 0.00 | $11.36 | 4009 |
| 2026-05-01 | -88.89 | $11.28 | — |
| 2026-04-30 | -88.89 | $11.28 | — |
| 2026-04-29 | -88.89 | $11.28 | 34 |
| 2026-04-28 | -47.06 | $11.28 | — |
| 2026-04-27 | -47.06 | $11.28 | 0 |
| 2026-04-24 | -47.06 | $11.28 | — |
| 2026-04-23 | -47.06 | $11.28 | — |
| 2026-04-22 | -47.06 | $11.28 | 50 |
| 2026-04-21 | -47.06 | $11.28 | 200 |
| 2026-04-20 | -30.00 | $11.30 | — |
| 2026-04-17 | -30.00 | $11.30 | — |
| 2026-04-16 | -30.00 | $11.30 | 33 |
| 2026-04-15 | -30.00 | $11.30 | — |
| 2026-04-14 | -30.00 | $11.30 | 1605 |
| 2026-04-13 | -30.00 | $11.30 | 5 |
| 2026-04-10 | -30.00 | $11.30 | 5 |
| 2026-04-09 | -30.00 | $11.30 | — |
| 2026-04-08 | -30.00 | $11.30 | 5114 |
| 2026-04-07 | -30.00 | $11.30 | 2800 |
| 2026-04-06 | 0.00 | $11.36 | 79 |
| 2026-04-02 | 0.00 | $11.36 | 2100 |
| 2026-04-01 | 0.00 | $11.35 | 1842 |
| 2026-03-31 | 0.00 | $11.34 | 7300 |
| 2026-03-30 | 0.00 | $11.34 | 6224 |
| 2026-03-27 | 0.00 | $11.30 | 2006 |
| 2026-03-26 | 0.00 | $11.30 | 413 |
| 2026-03-25 | -18.75 | $11.23 | 26 |
| 2026-03-24 | -18.75 | $11.23 | 125029 |
| 2026-03-23 | -62.50 | $11.16 | 7923 |
| 2026-03-20 | -62.50 | $11.16 | 19 |
| 2026-03-19 | -62.50 | $11.16 | 30 |
| 2026-03-18 | -62.50 | $11.16 | 24 |
| 2026-03-17 | -62.50 | $11.16 | 1847 |
| 2026-03-16 | -6.25 | $11.25 | 36 |
| 2026-03-13 | -6.25 | $11.25 | 7800 |
| 2026-03-12 | -6.25 | $11.25 | 3006 |
| 2026-03-11 | -6.25 | $11.25 | 9591 |
| 2026-03-10 | 0.00 | $11.25 | 2531 |
| 2026-03-09 | 0.00 | $11.25 | 2631 |
| 2026-03-06 | 0.00 | $11.21 | 7 |
| 2026-03-05 | -35.00 | $11.21 | 200 |
| 2026-03-04 | -40.00 | $11.20 | 912 |
| 2026-03-03 | -90.00 | $11.10 | — |
| 2026-03-02 | -69.23 | $11.10 | 1 |
| 2026-02-27 | -69.23 | $11.10 | — |
| 2026-02-26 | -69.23 | $11.10 | 10100 |
| 2026-02-25 | -30.77 | $11.20 | 24 |
| 2026-02-24 | -30.77 | $11.20 | — |
| 2026-02-23 | -30.77 | $11.20 | 839 |
| 2026-02-20 | -30.77 | $11.20 | 1918 |
| 2026-02-19 | -30.77 | $11.20 | 10 |
| 2026-02-18 | -30.77 | $11.20 | 2002 |
| 2026-02-17 | -30.77 | $11.20 | 2100 |
| 2026-02-13 | -30.77 | $11.20 | 2008 |
| 2026-02-12 | -30.77 | $11.20 | 1922 |
| 2026-02-11 | -25.00 | $11.19 | 100 |
| 2026-02-10 | -55.56 | $11.08 | 5 |
| 2026-02-09 | -55.56 | $11.08 | 106 |
| 2026-02-06 | -52.78 | $11.09 | 100 |
| 2026-02-05 | 0.00 | $11.28 | 5040 |
| 2026-02-04 | 0.00 | $11.17 | 60 |
| 2026-02-03 | 0.00 | $11.17 | 2100 |
| 2026-02-02 | 0.00 | $11.17 | 4100 |
| 2026-01-30 | 0.00 | $11.17 | 2015 |
| 2026-01-29 | 0.00 | $11.17 | 2102 |
| 2026-01-28 | 0.00 | $11.17 | 800 |
| 2026-01-27 | -7.41 | $11.15 | — |
| 2026-01-26 | -7.41 | $11.15 | 5 |
| 2026-01-23 | -7.41 | $11.15 | 3715 |
| 2026-01-22 | -11.11 | $11.14 | 3038 |
| 2026-01-21 | -14.81 | $11.13 | 500 |
| 2026-01-20 | -18.52 | $11.12 | 2200 |
| 2026-01-16 | 0.00 | $11.17 | 6621 |
| 2026-01-15 | 0.00 | $11.17 | 6621 |
| 2026-01-14 | 0.00 | $10.92 | — |
| 2026-01-13 | -80.00 | $10.92 | — |
| 2026-01-12 | -80.00 | $10.92 | — |
| 2026-01-09 | -80.00 | $10.92 | — |
| 2026-01-08 | -93.33 | $10.92 | — |
| 2026-01-07 | -84.85 | $10.92 | — |
| 2026-01-06 | -84.85 | $10.92 | 9 |
| 2026-01-05 | -84.85 | $10.92 | 9 |
| 2026-01-02 | -84.85 | $10.92 | — |
| 2025-12-31 | -84.85 | $10.92 | 40 |
| 2025-12-30 | -80.00 | $10.92 | 100 |
| 2025-12-29 | -85.71 | $10.90 | 1 |
| 2025-12-26 | -85.71 | $10.90 | 4 |
| 2025-12-24 | -85.71 | $10.90 | 15 |
| 2025-12-23 | -85.71 | $10.90 | 25 |
| 2025-12-22 | -85.71 | $10.90 | 15 |
| 2025-12-19 | -85.71 | $10.90 | 30 |
| 2025-12-18 | -83.33 | $10.90 | 1 |
| 2025-12-17 | -83.33 | $10.90 | 42 |
| 2025-12-16 | -83.33 | $10.90 | 1600 |
| 2025-12-15 | -69.44 | $10.95 | 1718 |
| 2025-12-12 | -55.56 | $11.00 | — |
| 2025-12-11 | -51.28 | $11.00 | 1 |
| 2025-12-10 | -50.00 | $11.00 | 9300 |
| 2025-12-09 | 0.00 | $10.89 | 8200 |
| 2025-12-08 | 0.00 | $10.89 | 234 |
| 2025-12-05 | -22.22 | $10.87 | 2 |
| 2025-12-04 | -22.22 | $10.87 | 8000 |
| 2025-12-03 | -22.22 | $10.87 | 6600 |
| 2025-12-02 | -36.36 | $10.85 | 24 |
| 2025-12-01 | -33.33 | $10.85 | 11200 |
| 2025-11-28 | -25.00 | $10.86 | 6 |
| 2025-11-26 | -25.00 | $10.86 | 111 |
| 2025-11-25 | -16.67 | $10.87 | 11 |
| 2025-11-24 | -16.67 | $10.87 | 2 |
| 2025-11-21 | -16.67 | $10.87 | 113 |
| 2025-11-20 | -41.67 | $10.84 | 14 |
| 2025-11-19 | -41.67 | $10.84 | — |
| 2025-11-18 | -41.67 | $10.84 | 21 |
| 2025-11-17 | -41.67 | $10.84 | 1 |
| 2025-11-14 | -41.67 | $10.84 | 131 |
| 2025-11-13 | -66.67 | $10.81 | 5000 |
| 2025-11-12 | -75.00 | $10.80 | 14 |
| 2025-11-11 | -75.00 | $10.80 | 1519 |
| 2025-11-10 | 0.00 | $10.89 | 1497 |
| 2025-11-07 | 0.00 | $10.89 | 6948 |
| 2025-11-06 | 0.00 | $10.89 | 1948 |
| 2025-11-05 | -18.18 | $10.80 | — |
| 2025-11-04 | -18.18 | $10.80 | 1800 |
| 2025-11-03 | -16.67 | $10.80 | 25300 |
| 2025-10-31 | 0.00 | $10.82 | — |
| 2025-10-30 | 0.00 | $10.82 | — |
| 2025-10-29 | 0.00 | $10.82 | — |
| 2025-10-28 | 0.00 | $10.82 | 1 |
| 2025-10-27 | 0.00 | $10.82 | 83 |
| 2025-10-24 | 0.00 | $10.82 | — |
| 2025-10-23 | 0.00 | $10.82 | — |
| 2025-10-22 | 0.00 | $10.82 | 4 |
| 2025-10-21 | 0.00 | $10.82 | 108 |
| 2025-10-20 | 0.00 | $10.80 | 1 |
| 2025-10-17 | 0.00 | $10.80 | 3 |
| 2025-10-16 | 0.00 | $10.80 | 3100 |
| 2025-10-15 | 0.00 | $10.80 | 3 |
| 2025-10-14 | 0.00 | $10.80 | 1634 |
| 2025-10-13 | -62.50 | $10.71 | 3 |
| 2025-10-10 | -62.50 | $10.71 | 600 |
| 2025-10-09 | -12.50 | $10.75 | 1700 |
| 2025-10-08 | -42.86 | $10.72 | 7509 |
| 2025-10-07 | -71.43 | $10.70 | 1743 |
| 2025-10-06 | -71.43 | $10.70 | 500 |
| 2025-10-03 | -71.43 | $10.70 | 811 |
| 2025-10-02 | -71.43 | $10.70 | 500 |
| 2025-10-01 | -50.00 | $10.70 | 1243 |
| 2025-09-30 | -59.00 | $10.69 | 502 |
| 2025-09-29 | 0.00 | $10.75 | 300 |
| 2025-09-26 | -37.50 | $10.70 | 1600 |
| 2025-09-25 | -37.50 | $10.70 | 51791 |
| 2025-09-24 | -62.50 | $10.68 | 3 |
| 2025-09-23 | -62.50 | $10.68 | — |
| 2025-09-22 | -62.50 | $10.68 | 102 |
| 2025-09-19 | 0.00 | $10.73 | 3 |
| 2025-09-18 | 0.00 | $10.73 | — |
| 2025-09-17 | 0.00 | $10.73 | 50 |
| 2025-09-16 | 0.00 | $10.73 | 2 |
| 2025-09-15 | 0.00 | $10.73 | 3 |
| 2025-09-12 | 0.00 | $10.73 | 11 |
| 2025-09-11 | 0.00 | $10.73 | — |
| 2025-09-10 | 0.00 | $10.73 | — |
| 2025-09-09 | 0.00 | $10.73 | 119 |
| 2025-09-08 | -11.11 | $10.68 | 16 |
| 2025-09-05 | -11.11 | $10.68 | 700 |
| 2025-09-04 | -16.67 | $10.65 | — |
| 2025-09-03 | -16.67 | $10.65 | 245 |
| 2025-09-02 | -16.67 | $10.65 | 36 |
| 2025-08-29 | -16.67 | $10.65 | 3428 |
| 2025-08-28 | -16.67 | $10.65 | 3428 |
| 2025-08-27 | -14.29 | $10.65 | 2321 |
| 2025-08-26 | -14.29 | $10.65 | 1900 |
| 2025-08-25 | -14.29 | $10.65 | 1905 |
| 2025-08-22 | -14.29 | $10.65 | 2 |
| 2025-08-21 | -14.29 | $10.65 | — |
| 2025-08-20 | -14.29 | $10.65 | 157 |
| 2025-08-19 | -11.11 | $10.65 | — |
| 2025-08-18 | -11.11 | $10.65 | 6 |
| 2025-08-15 | -11.11 | $10.65 | 4700 |
| 2025-08-14 | -62.50 | $10.60 | — |
| 2025-08-13 | -72.73 | $10.60 | 400 |
| 2025-08-12 | -76.92 | $10.63 | 2 |
| 2025-08-11 | -76.92 | $10.63 | 101 |
| 2025-08-08 | -68.97 | $10.63 | — |
| 2025-08-07 | -68.97 | $10.63 | — |
| 2025-08-06 | -68.97 | $10.63 | — |
| 2025-08-05 | -68.97 | $10.63 | 2811 |
| 2025-08-04 | -62.07 | $10.65 | — |
| 2025-08-01 | -62.07 | $10.65 | 105 |
| 2025-07-31 | -77.42 | $10.59 | 2 |
| 2025-07-30 | -72.73 | $10.59 | 500 |
| 2025-07-29 | -60.00 | $10.59 | — |
| 2025-07-28 | -60.00 | $10.59 | — |
| 2025-07-25 | -60.00 | $10.59 | — |
| 2025-07-24 | -57.14 | $10.59 | 549 |
| 2025-07-23 | -61.90 | $10.57 | 220 |
| 2025-07-22 | -40.38 | $10.62 | — |
| 2025-07-21 | -39.62 | $10.62 | 2200 |
| 2025-07-18 | -45.28 | $10.59 | 1400 |
| 2025-07-17 | -33.96 | $10.65 | 1400 |
| 2025-07-16 | -39.62 | $10.62 | 49347 |
| 2025-07-15 | -20.00 | $10.62 | — |
| 2025-07-14 | -20.00 | $10.62 | 900 |
| 2025-07-11 | -18.75 | $10.56 | 8 |
| 2025-07-10 | -18.75 | $10.56 | 6622 |
| 2025-07-09 | -18.75 | $10.56 | 15 |
| 2025-07-08 | -18.75 | $10.56 | 124300 |
| 2025-07-07 | -25.00 | $10.54 | 93119 |
| 2025-07-03 | -21.88 | $10.55 | 44446 |
| 2025-07-02 | -28.13 | $10.53 | 159300 |
| 2025-07-01 | -43.48 | $10.43 | 33 |
| 2025-06-30 | -43.48 | $10.43 | 32 |
| 2025-06-27 | -43.48 | $10.43 | 737 |
| 2025-06-26 | -34.78 | $10.45 | 3500 |
| 2025-06-25 | -21.74 | $10.48 | 501 |
| 2025-06-24 | -86.96 | $10.33 | 800 |
| 2025-06-23 | -100.00 | $10.30 | 500 |
| 2025-06-20 | -89.47 | $10.36 | 104116 |
| 2025-06-18 | 0.00 | $10.53 | 612 |
| 2025-06-17 | -28.57 | $10.39 | 116 |
| 2025-06-16 | -28.57 | $10.39 | 17828 |
| 2025-06-13 | -28.57 | $10.39 | 3105 |
| 2025-06-12 | -42.86 | $10.38 | 1 |
| 2025-06-11 | -42.86 | $10.38 | 821 |
| 2025-06-10 | -42.86 | $10.38 | 27000 |
| 2025-06-09 | -14.29 | $10.40 | — |
| 2025-06-06 | -14.29 | $10.40 | 8611 |
| 2025-06-05 | -28.57 | $10.39 | 500 |
| 2025-06-04 | -42.86 | $10.38 | — |
| 2025-06-03 | -42.86 | $10.38 | 40 |
| 2025-06-02 | -42.86 | $10.38 | — |
| 2025-05-30 | -42.86 | $10.38 | 42040 |
| 2025-05-29 | -57.14 | $10.37 | 134408 |
| 2025-05-28 | -12.50 | $10.40 | 103 |
| 2025-05-27 | 0.00 | $10.41 | 801 |
| 2025-05-23 | -37.50 | $10.38 | 250087 |
| 2025-05-22 | -62.50 | $10.36 | — |
| 2025-05-21 | -62.50 | $10.36 | 200 |
| 2025-05-20 | -62.50 | $10.36 | — |
| 2025-05-19 | -62.50 | $10.36 | — |
| 2025-05-16 | -62.50 | $10.36 | 7 |
| 2025-05-15 | -62.50 | $10.36 | 16678 |
| 2025-05-14 | -62.50 | $10.36 | — |
| 2025-05-13 | -62.50 | $10.36 | 415400 |
| 2025-05-12 | 0.00 | $10.41 | 5 |
| 2025-05-09 | 0.00 | $10.41 | 5 |
| 2025-05-08 | 0.00 | $10.41 | — |
| 2025-05-07 | 0.00 | $10.41 | 200 |
| 2025-05-06 | 0.00 | $10.40 | 4 |
| 2025-05-05 | 0.00 | $10.40 | — |
| 2025-05-02 | 0.00 | $10.40 | 800 |
| 2025-05-01 | -14.29 | $10.36 | 7200 |
| 2025-04-30 | -57.14 | $10.33 | 804 |
| 2025-04-29 | -57.14 | $10.33 | 407 |
| 2025-04-28 | -44.44 | $10.33 | 607 |
| 2025-04-25 | -11.11 | $10.36 | 13526 |
| 2025-04-24 | -22.22 | $10.35 | 1200 |
| 2025-04-23 | -11.11 | $10.36 | — |
| 2025-04-22 | -11.11 | $10.36 | — |
| 2025-04-21 | -11.11 | $10.36 | 706 |
| 2025-04-17 | -44.44 | $10.33 | 808 |
| 2025-04-16 | -22.22 | $10.35 | 1925 |
| 2025-04-15 | -33.33 | $10.34 | 2414 |
| 2025-04-14 | 0.00 | $10.33 | — |
| 2025-04-11 | 0.00 | $10.33 | 3766 |
| 2025-04-10 | -33.33 | $10.31 | — |
| 2025-04-09 | -33.33 | $10.31 | 712 |
| 2025-04-08 | -16.67 | $10.32 | 60200 |
| 2025-04-07 | 0.00 | $10.33 | 1500 |
| 2025-04-04 | -16.67 | $10.32 | 40141 |
| 2025-04-03 | 0.00 | $10.33 | 1607 |
| 2025-04-02 | -12.50 | $10.32 | 22987 |
| 2025-04-01 | -12.50 | $10.32 | 101101 |
| 2025-03-31 | -62.50 | $10.28 | — |
| 2025-03-28 | -62.50 | $10.28 | 100 |
| 2025-03-27 | 0.00 | $10.33 | — |
| 2025-03-26 | 0.00 | $10.33 | 606 |
| 2025-03-25 | 0.00 | $10.31 | 300 |
| 2025-03-24 | 0.00 | $10.28 | — |
| 2025-03-21 | 0.00 | $10.28 | — |
| 2025-03-20 | 0.00 | $10.28 | — |
| 2025-03-19 | 0.00 | $10.28 | 13 |
| 2025-03-18 | 0.00 | $10.28 | 529 |
| 2025-03-17 | 0.00 | $10.27 | — |
| 2025-03-14 | 0.00 | $10.27 | — |
| 2025-03-13 | 0.00 | $10.27 | — |
| 2025-03-12 | 0.00 | $10.27 | — |
| 2025-03-11 | 0.00 | $10.27 | — |
| 2025-03-10 | 0.00 | $10.27 | — |
| 2025-03-07 | 0.00 | $10.27 | 940 |
| 2025-03-06 | 0.00 | $10.25 | — |
| 2025-03-05 | 0.00 | $10.25 | — |
| 2025-03-04 | 0.00 | $10.25 | 265700 |
| 2025-03-03 | 0.00 | $10.25 | 1007 |
| 2025-02-28 | 0.00 | $10.25 | — |
| 2025-02-27 | 0.00 | $10.25 | 409 |
| 2025-02-26 | 0.00 | $10.25 | — |
| 2025-02-25 | 0.00 | $10.25 | — |
| 2025-02-24 | 0.00 | $10.25 | 200014 |
| 2025-02-21 | 0.00 | $10.25 | 310 |
| 2025-02-20 | 0.00 | $10.21 | — |
| 2025-02-19 | 0.00 | $10.21 | — |
| 2025-02-18 | 0.00 | $10.21 | 6 |
| 2025-02-14 | 0.00 | $10.21 | — |
| 2025-02-13 | 0.00 | $10.21 | — |
| 2025-02-12 | 0.00 | $10.21 | — |
| 2025-02-11 | 0.00 | $10.21 | 317600 |
| 2025-02-10 | 0.00 | $10.20 | 1907 |
| 2025-02-07 | 0.00 | $10.20 | — |
| 2025-02-06 | 0.00 | $10.20 | — |
| 2025-02-05 | 0.00 | $10.20 | 2200 |
| 2025-02-04 | 0.00 | $10.20 | 2000 |
| 2025-02-03 | -20.00 | $10.19 | 835 |
| 2025-01-31 | -20.00 | $10.19 | 1318 |
| 2025-01-30 | -40.00 | $10.18 | — |
| 2025-01-29 | -40.00 | $10.18 | — |
| 2025-01-28 | -40.00 | $10.18 | 200 |
| 2025-01-27 | -40.00 | $10.18 | 105 |
| 2025-01-24 | -40.00 | $10.18 | 119 |
| 2025-01-23 | -40.00 | $10.18 | 8933 |
| 2025-01-22 | -25.00 | $10.17 | — |
| 2025-01-21 | -25.00 | $10.17 | — |
| 2025-01-17 | -25.00 | $10.17 | 3141 |
| 2025-01-16 | -25.00 | $10.17 | 101 |
| 2025-01-15 | -25.00 | $10.17 | 527 |
| 2025-01-14 | -33.33 | $10.16 | — |
| 2025-01-13 | -33.33 | $10.16 | 103 |
| 2025-01-10 | -33.33 | $10.16 | 3032 |
| 2025-01-08 | 0.00 | $10.16 | — |
| 2025-01-07 | 0.00 | $10.16 | 4338 |
| 2025-01-06 | 0.00 | $10.16 | — |
| 2025-01-03 | 0.00 | $10.16 | 50300 |
| 2025-01-02 | 0.00 | $10.16 | 110600 |
| 2024-12-31 | -33.33 | $10.15 | — |
| 2024-12-30 | -33.33 | $10.15 | 8302 |
| 2024-12-27 | -25.00 | $10.15 | — |
| 2024-12-26 | -25.00 | $10.15 | — |
| 2024-12-24 | -25.00 | $10.15 | 2500 |
| 2024-12-23 | -20.00 | $10.15 | 150000 |
| 2024-12-20 | -40.00 | $10.14 | 228 |
| 2024-12-19 | -40.00 | $10.14 | 46933 |
| 2024-12-18 | -20.00 | $10.15 | 16967 |
| 2024-12-17 | -20.00 | $10.15 | — |
| 2024-12-16 | -20.00 | $10.15 | 834 |
| 2024-12-13 | 0.00 | $10.15 | 84000 |
| 2024-12-12 | -20.00 | $10.14 | 30300 |
| 2024-12-11 | -20.00 | $10.14 | 89500 |
| 2024-12-10 | -40.00 | $10.13 | 229 |
| 2024-12-09 | -20.00 | $10.14 | 48002 |
| 2024-12-06 | -40.00 | $10.13 | 216 |
| 2024-12-05 | -20.00 | $10.14 | 162104 |
| 2024-12-04 | -25.00 | $10.13 | 88100 |
| 2024-12-03 | -25.00 | $10.13 | 10400 |
| 2024-12-02 | 0.00 | $10.13 | 300203 |
| 2024-11-29 | -20.00 | $10.12 | 18501 |
| 2024-11-27 | -20.00 | $10.12 | 3119 |
| 2024-11-26 | -20.00 | $10.12 | 2400 |
| 2024-11-25 | -40.00 | $10.11 | 11700 |
| 2024-11-22 | -20.00 | $10.12 | 24317 |
| 2024-11-21 | -20.00 | $10.12 | 12136 |
| 2024-11-20 | -16.67 | $10.12 | 2306 |
| 2024-11-19 | -16.67 | $10.12 | — |
| 2024-11-18 | -16.67 | $10.12 | 154632 |
| 2024-11-15 | -16.67 | $10.12 | 17537 |
| 2024-11-14 | -25.00 | $10.10 | — |
| 2024-11-13 | -25.00 | $10.10 | — |
| 2024-11-12 | -20.00 | $10.10 | — |
| 2024-11-11 | -20.00 | $10.10 | — |
| 2024-11-08 | -20.00 | $10.10 | 18130 |
| 2024-11-07 | 0.00 | $10.10 | — |
| 2024-11-06 | 0.00 | $10.10 | — |
| 2024-11-05 | 0.00 | $10.10 | — |
| 2024-11-04 | 0.00 | $10.10 | 150000 |
| 2024-11-01 | -33.33 | $10.08 | — |
| 2024-10-31 | -33.33 | $10.08 | — |
| 2024-10-30 | -33.33 | $10.08 | — |
| 2024-10-29 | -33.33 | $10.08 | — |
| 2024-10-28 | -20.00 | $10.08 | — |
| 2024-10-25 | -20.00 | $10.08 | — |
| 2024-10-24 | -20.00 | $10.08 | 25319 |
| 2024-10-23 | -40.00 | $10.07 | 2500 |
| 2024-10-22 | 0.00 | $10.09 | — |
| 2024-10-21 | 0.00 | $10.09 | 13127 |
| 2024-10-18 | -40.00 | $10.07 | — |
| 2024-10-17 | -33.33 | $10.07 | — |
| 2024-10-16 | -33.33 | $10.07 | 4323 |
| 2024-10-15 | 0.00 | $10.07 | 306 |
| 2024-10-14 | 0.00 | $10.07 | 6623 |
| 2024-10-11 | -25.00 | $10.06 | 19500 |
| 2024-10-10 | -25.00 | $10.06 | 250750 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
37.21
2026-07-23
Close Price
$12.00
Vol: 200Average Directional Index - Detailed Analysis
Minimum
5.21
Average
46.61
Maximum
98.28
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 37.21 | $12.00 | 200 |
| 2026-07-22 | 38.69 | $11.81 | 59407 |
| 2026-07-21 | 40.24 | $12.00 | 58 |
| 2026-07-20 | 41.22 | $12.00 | 10120 |
| 2026-07-17 | 42.25 | $12.49 | 12 |
| 2026-07-16 | 42.09 | $12.49 | 13600 |
| 2026-07-15 | 41.93 | $12.00 | 1709 |
| 2026-07-14 | 42.06 | $12.50 | 545 |
| 2026-07-13 | 41.90 | $12.88 | 13700 |
| 2026-07-10 | 41.73 | $12.44 | 3600 |
| 2026-07-09 | 41.82 | $12.10 | 4400 |
| 2026-07-08 | 40.79 | $11.88 | 5800 |
| 2026-07-07 | 40.27 | $11.74 | 6507 |
| 2026-07-06 | 39.87 | $11.43 | 20738 |
| 2026-07-02 | 39.46 | $11.41 | 4200 |
| 2026-07-01 | 39.08 | $11.45 | 5000 |
| 2026-06-30 | 38.80 | $11.99 | 13728 |
| 2026-06-29 | 38.40 | $11.95 | 1806 |
| 2026-06-26 | 39.51 | $11.99 | 300 |
| 2026-06-25 | 40.68 | $12.00 | 122 |
| 2026-06-24 | 40.45 | $11.44 | 5900 |
| 2026-06-23 | 42.36 | $11.44 | 249100 |
| 2026-06-22 | 43.39 | $11.43 | 24200 |
| 2026-06-18 | 44.48 | $11.44 | 98400 |
| 2026-06-17 | 45.26 | $11.44 | 110 |
| 2026-06-16 | 46.07 | $11.44 | 225947 |
| 2026-06-15 | 46.93 | $11.50 | — |
| 2026-06-12 | 47.30 | $11.50 | 1037 |
| 2026-06-11 | 47.68 | $11.50 | — |
| 2026-06-10 | 46.98 | $11.50 | 546 |
| 2026-06-09 | 46.24 | $11.44 | 400 |
| 2026-06-08 | 45.62 | $11.40 | 5002 |
| 2026-06-05 | 45.09 | $11.40 | — |
| 2026-06-04 | 44.54 | $11.40 | — |
| 2026-06-03 | 43.95 | $11.40 | 3802 |
| 2026-06-02 | 43.34 | $11.40 | 300 |
| 2026-06-01 | 42.69 | $11.50 | 2 |
| 2026-05-29 | 41.06 | $11.50 | 2 |
| 2026-05-28 | 39.35 | $11.50 | 2 |
| 2026-05-27 | 37.55 | $11.50 | 1 |
| 2026-05-26 | 35.65 | $11.50 | — |
| 2026-05-22 | 33.66 | $11.50 | 4 |
| 2026-05-21 | 31.56 | $11.50 | 2000 |
| 2026-05-20 | 29.35 | $11.50 | 2000 |
| 2026-05-19 | 27.02 | $11.50 | 2001 |
| 2026-05-18 | 24.57 | $11.50 | 2041 |
| 2026-05-15 | 21.99 | $11.50 | 2617 |
| 2026-05-14 | 19.28 | $11.52 | 2008 |
| 2026-05-13 | 15.92 | $11.51 | 6900 |
| 2026-05-12 | 12.38 | $11.32 | 10 |
| 2026-05-11 | 12.95 | $11.32 | 6605 |
| 2026-05-08 | 13.54 | $11.37 | 140 |
| 2026-05-07 | 13.29 | $11.36 | 400 |
| 2026-05-06 | 13.19 | $11.36 | — |
| 2026-05-05 | 13.09 | $11.36 | — |
| 2026-05-04 | 12.98 | $11.36 | 4009 |
| 2026-05-01 | 12.87 | $11.28 | — |
| 2026-04-30 | 12.75 | $11.28 | — |
| 2026-04-29 | 12.63 | $11.28 | 34 |
| 2026-04-28 | 12.50 | $11.28 | — |
| 2026-04-27 | 12.36 | $11.28 | 0 |
| 2026-04-24 | 12.22 | $11.28 | — |
| 2026-04-23 | 12.07 | $11.28 | — |
| 2026-04-22 | 11.91 | $11.28 | 50 |
| 2026-04-21 | 11.74 | $11.28 | 200 |
| 2026-04-20 | 11.56 | $11.30 | — |
| 2026-04-17 | 11.64 | $11.30 | — |
| 2026-04-16 | 11.73 | $11.30 | 33 |
| 2026-04-15 | 11.82 | $11.30 | — |
| 2026-04-14 | 11.91 | $11.30 | 1605 |
| 2026-04-13 | 12.01 | $11.30 | 5 |
| 2026-04-10 | 12.46 | $11.30 | 5 |
| 2026-04-09 | 12.94 | $11.30 | — |
| 2026-04-08 | 13.44 | $11.30 | 5114 |
| 2026-04-07 | 13.97 | $11.30 | 2800 |
| 2026-04-06 | 14.53 | $11.36 | 79 |
| 2026-04-02 | 14.81 | $11.36 | 2100 |
| 2026-04-01 | 15.11 | $11.35 | 1842 |
| 2026-03-31 | 15.52 | $11.34 | 7300 |
| 2026-03-30 | 16.05 | $11.34 | 6224 |
| 2026-03-27 | 15.36 | $11.30 | 2006 |
| 2026-03-26 | 14.98 | $11.30 | 413 |
| 2026-03-25 | 14.44 | $11.23 | 26 |
| 2026-03-24 | 14.56 | $11.23 | 125029 |
| 2026-03-23 | 14.69 | $11.16 | 7923 |
| 2026-03-20 | 15.37 | $11.16 | 19 |
| 2026-03-19 | 15.95 | $11.16 | 30 |
| 2026-03-18 | 16.56 | $11.16 | 24 |
| 2026-03-17 | 17.21 | $11.16 | 1847 |
| 2026-03-16 | 17.88 | $11.25 | 36 |
| 2026-03-13 | 17.89 | $11.25 | 7800 |
| 2026-03-12 | 17.89 | $11.25 | 3006 |
| 2026-03-11 | 17.90 | $11.25 | 9591 |
| 2026-03-10 | 17.90 | $11.25 | 2531 |
| 2026-03-09 | 18.00 | $11.25 | 2631 |
| 2026-03-06 | 18.10 | $11.21 | 7 |
| 2026-03-05 | 18.58 | $11.21 | 200 |
| 2026-03-04 | 19.08 | $11.20 | 912 |
| 2026-03-03 | 19.71 | $11.10 | — |
| 2026-03-02 | 20.03 | $11.10 | 1 |
| 2026-02-27 | 20.38 | $11.10 | — |
| 2026-02-26 | 20.74 | $11.10 | 10100 |
| 2026-02-25 | 21.12 | $11.20 | 24 |
| 2026-02-24 | 21.92 | $11.20 | — |
| 2026-02-23 | 22.77 | $11.20 | 839 |
| 2026-02-20 | 23.67 | $11.20 | 1918 |
| 2026-02-19 | 24.61 | $11.20 | 10 |
| 2026-02-18 | 25.69 | $11.20 | 2002 |
| 2026-02-17 | 26.83 | $11.20 | 2100 |
| 2026-02-13 | 28.03 | $11.20 | 2008 |
| 2026-02-12 | 29.20 | $11.20 | 1922 |
| 2026-02-11 | 30.52 | $11.19 | 100 |
| 2026-02-10 | 31.27 | $11.08 | 5 |
| 2026-02-09 | 32.85 | $11.08 | 106 |
| 2026-02-06 | 34.52 | $11.09 | 100 |
| 2026-02-05 | 36.31 | $11.28 | 5040 |
| 2026-02-04 | 37.02 | $11.17 | 60 |
| 2026-02-03 | 38.84 | $11.17 | 2100 |
| 2026-02-02 | 40.77 | $11.17 | 4100 |
| 2026-01-30 | 42.79 | $11.17 | 2015 |
| 2026-01-29 | 42.48 | $11.17 | 2102 |
| 2026-01-28 | 42.15 | $11.17 | 800 |
| 2026-01-27 | 41.81 | $11.15 | — |
| 2026-01-26 | 41.60 | $11.15 | 5 |
| 2026-01-23 | 41.37 | $11.15 | 3715 |
| 2026-01-22 | 41.14 | $11.14 | 3038 |
| 2026-01-21 | 40.96 | $11.13 | 500 |
| 2026-01-20 | 40.59 | $11.12 | 2200 |
| 2026-01-16 | 40.20 | $11.17 | 6621 |
| 2026-01-15 | 38.45 | $11.17 | 6621 |
| 2026-01-14 | 36.61 | $10.92 | — |
| 2026-01-13 | 36.42 | $10.92 | — |
| 2026-01-12 | 36.22 | $10.92 | — |
| 2026-01-09 | 36.01 | $10.92 | — |
| 2026-01-08 | 35.79 | $10.92 | — |
| 2026-01-07 | 35.56 | $10.92 | — |
| 2026-01-06 | 35.32 | $10.92 | 9 |
| 2026-01-05 | 35.06 | $10.92 | 9 |
| 2026-01-02 | 34.79 | $10.92 | — |
| 2025-12-31 | 34.51 | $10.92 | 40 |
| 2025-12-30 | 34.21 | $10.92 | 100 |
| 2025-12-29 | 33.90 | $10.90 | 1 |
| 2025-12-26 | 33.76 | $10.90 | 4 |
| 2025-12-24 | 33.61 | $10.90 | 15 |
| 2025-12-23 | 33.45 | $10.90 | 25 |
| 2025-12-22 | 33.29 | $10.90 | 15 |
| 2025-12-19 | 33.12 | $10.90 | 30 |
| 2025-12-18 | 32.94 | $10.90 | 1 |
| 2025-12-17 | 32.75 | $10.90 | 42 |
| 2025-12-16 | 32.55 | $10.90 | 1600 |
| 2025-12-15 | 32.33 | $10.95 | 1718 |
| 2025-12-12 | 31.35 | $11.00 | — |
| 2025-12-11 | 29.43 | $11.00 | 1 |
| 2025-12-10 | 27.41 | $11.00 | 9300 |
| 2025-12-09 | 25.29 | $10.89 | 8200 |
| 2025-12-08 | 25.51 | $10.89 | 234 |
| 2025-12-05 | 25.13 | $10.87 | 2 |
| 2025-12-04 | 25.09 | $10.87 | 8000 |
| 2025-12-03 | 25.04 | $10.87 | 6600 |
| 2025-12-02 | 25.00 | $10.85 | 24 |
| 2025-12-01 | 25.33 | $10.85 | 11200 |
| 2025-11-28 | 25.67 | $10.86 | 6 |
| 2025-11-26 | 26.03 | $10.86 | 111 |
| 2025-11-25 | 26.41 | $10.87 | 11 |
| 2025-11-24 | 26.56 | $10.87 | 2 |
| 2025-11-21 | 26.72 | $10.87 | 113 |
| 2025-11-20 | 26.88 | $10.84 | 14 |
| 2025-11-19 | 27.52 | $10.84 | — |
| 2025-11-18 | 28.20 | $10.84 | 21 |
| 2025-11-17 | 28.91 | $10.84 | 1 |
| 2025-11-14 | 29.66 | $10.84 | 131 |
| 2025-11-13 | 30.45 | $10.81 | 5000 |
| 2025-11-12 | 31.73 | $10.80 | 14 |
| 2025-11-11 | 33.24 | $10.80 | 1519 |
| 2025-11-10 | 34.83 | $10.89 | 1497 |
| 2025-11-07 | 34.54 | $10.89 | 6948 |
| 2025-11-06 | 34.24 | $10.89 | 1948 |
| 2025-11-05 | 33.91 | $10.80 | — |
| 2025-11-04 | 34.99 | $10.80 | 1800 |
| 2025-11-03 | 36.12 | $10.80 | 25300 |
| 2025-10-31 | 37.31 | $10.82 | — |
| 2025-10-30 | 36.93 | $10.82 | — |
| 2025-10-29 | 36.54 | $10.82 | — |
| 2025-10-28 | 36.12 | $10.82 | 1 |
| 2025-10-27 | 35.68 | $10.82 | 83 |
| 2025-10-24 | 35.22 | $10.82 | — |
| 2025-10-23 | 34.73 | $10.82 | — |
| 2025-10-22 | 34.21 | $10.82 | 4 |
| 2025-10-21 | 33.67 | $10.82 | 108 |
| 2025-10-20 | 33.10 | $10.80 | 1 |
| 2025-10-17 | 32.72 | $10.80 | 3 |
| 2025-10-16 | 32.32 | $10.80 | 3100 |
| 2025-10-15 | 31.89 | $10.80 | 3 |
| 2025-10-14 | 31.45 | $10.80 | 1634 |
| 2025-10-13 | 30.98 | $10.71 | 3 |
| 2025-10-10 | 31.57 | $10.71 | 600 |
| 2025-10-09 | 32.19 | $10.75 | 1700 |
| 2025-10-08 | 32.12 | $10.72 | 7509 |
| 2025-10-07 | 32.64 | $10.70 | 1743 |
| 2025-10-06 | 33.19 | $10.70 | 500 |
| 2025-10-03 | 34.12 | $10.70 | 811 |
| 2025-10-02 | 35.10 | $10.70 | 500 |
| 2025-10-01 | 36.12 | $10.70 | 1243 |
| 2025-09-30 | 37.20 | $10.69 | 502 |
| 2025-09-29 | 38.48 | $10.75 | 300 |
| 2025-09-26 | 38.32 | $10.70 | 1600 |
| 2025-09-25 | 38.42 | $10.70 | 51791 |
| 2025-09-24 | 38.52 | $10.68 | 3 |
| 2025-09-23 | 39.45 | $10.68 | — |
| 2025-09-22 | 40.43 | $10.68 | 102 |
| 2025-09-19 | 41.46 | $10.73 | 3 |
| 2025-09-18 | 40.84 | $10.73 | — |
| 2025-09-17 | 40.19 | $10.73 | 50 |
| 2025-09-16 | 39.51 | $10.73 | 2 |
| 2025-09-15 | 38.79 | $10.73 | 3 |
| 2025-09-12 | 38.03 | $10.73 | 11 |
| 2025-09-11 | 37.23 | $10.73 | — |
| 2025-09-10 | 36.39 | $10.73 | — |
| 2025-09-09 | 35.50 | $10.73 | 119 |
| 2025-09-08 | 34.57 | $10.68 | 16 |
| 2025-09-05 | 34.09 | $10.68 | 700 |
| 2025-09-04 | 33.59 | $10.65 | — |
| 2025-09-03 | 33.56 | $10.65 | 245 |
| 2025-09-02 | 33.54 | $10.65 | 36 |
| 2025-08-29 | 33.51 | $10.65 | 3428 |
| 2025-08-28 | 33.49 | $10.65 | 3428 |
| 2025-08-27 | 33.46 | $10.65 | 2321 |
| 2025-08-26 | 33.43 | $10.65 | 1900 |
| 2025-08-25 | 33.40 | $10.65 | 1905 |
| 2025-08-22 | 33.37 | $10.65 | 2 |
| 2025-08-21 | 33.34 | $10.65 | — |
| 2025-08-20 | 33.30 | $10.65 | 157 |
| 2025-08-19 | 33.26 | $10.65 | — |
| 2025-08-18 | 33.22 | $10.65 | 6 |
| 2025-08-15 | 33.18 | $10.65 | 4700 |
| 2025-08-14 | 33.14 | $10.60 | — |
| 2025-08-13 | 33.59 | $10.60 | 400 |
| 2025-08-12 | 34.07 | $10.63 | 2 |
| 2025-08-11 | 34.12 | $10.63 | 101 |
| 2025-08-08 | 34.17 | $10.63 | — |
| 2025-08-07 | 34.22 | $10.63 | — |
| 2025-08-06 | 34.27 | $10.63 | — |
| 2025-08-05 | 34.33 | $10.63 | 2811 |
| 2025-08-04 | 34.39 | $10.65 | — |
| 2025-08-01 | 33.81 | $10.65 | 105 |
| 2025-07-31 | 33.19 | $10.59 | 2 |
| 2025-07-30 | 32.86 | $10.59 | 500 |
| 2025-07-29 | 32.51 | $10.59 | — |
| 2025-07-28 | 32.15 | $10.59 | — |
| 2025-07-25 | 31.76 | $10.59 | — |
| 2025-07-24 | 31.36 | $10.59 | 549 |
| 2025-07-23 | 30.93 | $10.57 | 220 |
| 2025-07-22 | 30.58 | $10.62 | — |
| 2025-07-21 | 29.68 | $10.62 | 2200 |
| 2025-07-18 | 28.73 | $10.59 | 1400 |
| 2025-07-17 | 27.81 | $10.65 | 1400 |
| 2025-07-16 | 26.21 | $10.62 | 49347 |
| 2025-07-15 | 24.52 | $10.62 | — |
| 2025-07-14 | 23.52 | $10.62 | 900 |
| 2025-07-11 | 22.46 | $10.56 | 8 |
| 2025-07-10 | 22.14 | $10.56 | 6622 |
| 2025-07-09 | 21.80 | $10.56 | 15 |
| 2025-07-08 | 21.44 | $10.56 | 124300 |
| 2025-07-07 | 21.06 | $10.54 | 93119 |
| 2025-07-03 | 20.73 | $10.55 | 44446 |
| 2025-07-02 | 20.37 | $10.53 | 159300 |
| 2025-07-01 | 20.00 | $10.43 | 33 |
| 2025-06-30 | 20.93 | $10.43 | 32 |
| 2025-06-27 | 21.90 | $10.43 | 737 |
| 2025-06-26 | 22.93 | $10.45 | 3500 |
| 2025-06-25 | 24.01 | $10.48 | 501 |
| 2025-06-24 | 24.52 | $10.33 | 800 |
| 2025-06-23 | 25.13 | $10.30 | 500 |
| 2025-06-20 | 25.54 | $10.36 | 104116 |
| 2025-06-18 | 26.44 | $10.53 | 612 |
| 2025-06-17 | 25.49 | $10.39 | 116 |
| 2025-06-16 | 26.67 | $10.39 | 17828 |
| 2025-06-13 | 27.91 | $10.39 | 3105 |
| 2025-06-12 | 28.63 | $10.38 | 1 |
| 2025-06-11 | 29.64 | $10.38 | 821 |
| 2025-06-10 | 30.70 | $10.38 | 27000 |
| 2025-06-09 | 32.06 | $10.40 | — |
| 2025-06-06 | 32.90 | $10.40 | 8611 |
| 2025-06-05 | 33.78 | $10.39 | 500 |
| 2025-06-04 | 34.93 | $10.38 | — |
| 2025-06-03 | 36.38 | $10.38 | 40 |
| 2025-06-02 | 37.91 | $10.38 | — |
| 2025-05-30 | 39.51 | $10.38 | 42040 |
| 2025-05-29 | 41.20 | $10.37 | 134408 |
| 2025-05-28 | 43.19 | $10.40 | 103 |
| 2025-05-27 | 43.52 | $10.41 | 801 |
| 2025-05-23 | 43.47 | $10.38 | 250087 |
| 2025-05-22 | 43.96 | $10.36 | — |
| 2025-05-21 | 44.92 | $10.36 | 200 |
| 2025-05-20 | 45.94 | $10.36 | — |
| 2025-05-19 | 47.00 | $10.36 | — |
| 2025-05-16 | 48.13 | $10.36 | 7 |
| 2025-05-15 | 49.31 | $10.36 | 16678 |
| 2025-05-14 | 50.56 | $10.36 | — |
| 2025-05-13 | 52.28 | $10.36 | 415400 |
| 2025-05-12 | 54.10 | $10.41 | 5 |
| 2025-05-09 | 54.06 | $10.41 | 5 |
| 2025-05-08 | 54.02 | $10.41 | — |
| 2025-05-07 | 53.98 | $10.41 | 200 |
| 2025-05-06 | 53.94 | $10.40 | 4 |
| 2025-05-05 | 54.02 | $10.40 | — |
| 2025-05-02 | 54.11 | $10.40 | 800 |
| 2025-05-01 | 54.20 | $10.36 | 7200 |
| 2025-04-30 | 54.87 | $10.33 | 804 |
| 2025-04-29 | 56.16 | $10.33 | 407 |
| 2025-04-28 | 57.53 | $10.33 | 607 |
| 2025-04-25 | 58.97 | $10.36 | 13526 |
| 2025-04-24 | 60.08 | $10.35 | 1200 |
| 2025-04-23 | 61.25 | $10.36 | — |
| 2025-04-22 | 62.07 | $10.36 | — |
| 2025-04-21 | 62.95 | $10.36 | 706 |
| 2025-04-17 | 63.86 | $10.33 | 808 |
| 2025-04-16 | 65.31 | $10.35 | 1925 |
| 2025-04-15 | 66.83 | $10.34 | 2414 |
| 2025-04-14 | 68.05 | $10.33 | — |
| 2025-04-11 | 70.08 | $10.33 | 3766 |
| 2025-04-10 | 72.22 | $10.31 | — |
| 2025-04-09 | 74.95 | $10.31 | 712 |
| 2025-04-08 | 77.82 | $10.32 | 60200 |
| 2025-04-07 | 80.45 | $10.33 | 1500 |
| 2025-04-04 | 83.23 | $10.32 | 40141 |
| 2025-04-03 | 85.75 | $10.33 | 1607 |
| 2025-04-02 | 88.41 | $10.32 | 22987 |
| 2025-04-01 | 90.36 | $10.32 | 101101 |
| 2025-03-31 | 92.41 | $10.28 | — |
| 2025-03-28 | 95.27 | $10.28 | 100 |
| 2025-03-27 | 98.28 | $10.33 | — |
| 2025-03-26 | 98.23 | $10.33 | 606 |
| 2025-03-25 | 98.17 | $10.31 | 300 |
| 2025-03-24 | 98.12 | $10.28 | — |
| 2025-03-21 | 98.09 | $10.28 | — |
| 2025-03-20 | 98.05 | $10.28 | — |
| 2025-03-19 | 98.00 | $10.28 | 13 |
| 2025-03-18 | 97.96 | $10.28 | 529 |
| 2025-03-17 | 97.91 | $10.27 | — |
| 2025-03-14 | 97.87 | $10.27 | — |
| 2025-03-13 | 97.83 | $10.27 | — |
| 2025-03-12 | 97.78 | $10.27 | — |
| 2025-03-11 | 97.73 | $10.27 | — |
| 2025-03-10 | 97.68 | $10.27 | — |
| 2025-03-07 | 97.63 | $10.27 | 940 |
| 2025-03-06 | 97.57 | $10.25 | — |
| 2025-03-05 | 97.52 | $10.25 | — |
| 2025-03-04 | 97.47 | $10.25 | 265700 |
| 2025-03-03 | 97.42 | $10.25 | 1007 |
| 2025-02-28 | 97.36 | $10.25 | — |
| 2025-02-27 | 97.30 | $10.25 | 409 |
| 2025-02-26 | 97.24 | $10.25 | — |
| 2025-02-25 | 97.17 | $10.25 | — |
| 2025-02-24 | 97.10 | $10.25 | 200014 |
| 2025-02-21 | 97.03 | $10.25 | 310 |
| 2025-02-20 | 96.95 | $10.21 | — |
| 2025-02-19 | 96.90 | $10.21 | — |
| 2025-02-18 | 96.83 | $10.21 | 6 |
| 2025-02-14 | 96.77 | $10.21 | — |
| 2025-02-13 | 96.70 | $10.21 | — |
| 2025-02-12 | 96.62 | $10.21 | — |
| 2025-02-11 | 96.55 | $10.21 | 317600 |
| 2025-02-10 | 96.47 | $10.20 | 1907 |
| 2025-02-07 | 96.39 | $10.20 | — |
| 2025-02-06 | 96.30 | $10.20 | — |
| 2025-02-05 | 96.21 | $10.20 | 2200 |
| 2025-02-04 | 96.12 | $10.20 | 2000 |
| 2025-02-03 | 96.02 | $10.19 | 835 |
| 2025-01-31 | 95.91 | $10.19 | 1318 |
| 2025-01-30 | 95.81 | $10.18 | — |
| 2025-01-29 | 95.70 | $10.18 | — |
| 2025-01-28 | 95.59 | $10.18 | 200 |
| 2025-01-27 | 95.47 | $10.18 | 105 |
| 2025-01-24 | 95.35 | $10.18 | 119 |
| 2025-01-23 | 95.21 | $10.18 | 8933 |
| 2025-01-22 | 95.07 | $10.17 | — |
| 2025-01-21 | 94.94 | $10.17 | — |
| 2025-01-17 | 94.80 | $10.17 | 3141 |
| 2025-01-16 | 94.65 | $10.17 | 101 |
| 2025-01-15 | 94.49 | $10.17 | 527 |
| 2025-01-14 | 94.33 | $10.16 | — |
| 2025-01-13 | 94.16 | $10.16 | 103 |
| 2025-01-10 | 93.99 | $10.16 | 3032 |
| 2025-01-08 | 93.80 | $10.16 | — |
| 2025-01-07 | 93.61 | $10.16 | 4338 |
| 2025-01-06 | 93.41 | $10.16 | — |
| 2025-01-03 | 93.20 | $10.16 | 50300 |
| 2025-01-02 | 92.97 | $10.16 | 110600 |
| 2024-12-31 | 92.74 | $10.15 | — |
| 2024-12-30 | 92.50 | $10.15 | 8302 |
| 2024-12-27 | 92.24 | $10.15 | — |
| 2024-12-26 | 91.97 | $10.15 | — |
| 2024-12-24 | 91.68 | $10.15 | 2500 |
| 2024-12-23 | 91.38 | $10.15 | 150000 |
| 2024-12-20 | 91.07 | $10.14 | 228 |
| 2024-12-19 | 90.74 | $10.14 | 46933 |
| 2024-12-18 | 90.39 | $10.15 | 16967 |
| 2024-12-17 | 90.02 | $10.15 | — |
| 2024-12-16 | 89.64 | $10.15 | 834 |
| 2024-12-13 | 89.24 | $10.15 | 84000 |
| 2024-12-12 | 88.81 | $10.14 | 30300 |
| 2024-12-11 | 88.37 | $10.14 | 89500 |
| 2024-12-10 | 87.90 | $10.13 | 229 |
| 2024-12-09 | 87.41 | $10.14 | 48002 |
| 2024-12-06 | 86.81 | $10.13 | 216 |
| 2024-12-05 | 86.17 | $10.14 | 162104 |
| 2024-12-04 | 85.51 | $10.13 | 88100 |
| 2024-12-03 | 84.81 | $10.13 | 10400 |
| 2024-12-02 | 84.07 | $10.13 | 300203 |
| 2024-11-29 | 83.29 | $10.12 | 18501 |
| 2024-11-27 | 82.48 | $10.12 | 3119 |
| 2024-11-26 | 81.62 | $10.12 | 2400 |
| 2024-11-25 | 80.71 | $10.11 | 11700 |
| 2024-11-22 | 79.76 | $10.12 | 24317 |
| 2024-11-21 | 78.76 | $10.12 | 12136 |
| 2024-11-20 | 77.71 | $10.12 | 2306 |
| 2024-11-19 | 76.60 | $10.12 | — |
| 2024-11-18 | 75.43 | $10.12 | 154632 |
| 2024-11-15 | 74.20 | $10.12 | 17537 |
| 2024-11-14 | 72.90 | $10.10 | — |
| 2024-11-13 | 71.54 | $10.10 | — |
| 2024-11-12 | 70.11 | $10.10 | — |
| 2024-11-11 | 68.60 | $10.10 | — |
| 2024-11-08 | 67.01 | $10.10 | 18130 |
| 2024-11-07 | 65.34 | $10.10 | — |
| 2024-11-06 | 63.58 | $10.10 | — |
| 2024-11-05 | 61.73 | $10.10 | — |
| 2024-11-04 | 59.78 | $10.10 | 150000 |
| 2024-11-01 | 57.73 | $10.08 | — |
| 2024-10-31 | 55.57 | $10.08 | — |
| 2024-10-30 | 53.30 | $10.08 | — |
| 2024-10-29 | 50.90 | $10.08 | — |
| 2024-10-28 | 48.39 | $10.08 | — |
| 2024-10-25 | 45.73 | $10.08 | — |
| 2024-10-24 | 42.94 | $10.08 | 25319 |
| 2024-10-23 | 40.01 | $10.07 | 2500 |
| 2024-10-22 | 36.91 | $10.09 | — |
| 2024-10-21 | 33.62 | $10.09 | 13127 |
| 2024-10-18 | 30.16 | $10.07 | — |
| 2024-10-17 | 26.52 | $10.07 | — |
| 2024-10-16 | 22.68 | $10.07 | 4323 |
| 2024-10-15 | 18.64 | $10.07 | 306 |
| 2024-10-14 | 14.39 | $10.07 | 6623 |
| 2024-10-11 | 9.92 | $10.06 | 19500 |
| 2024-10-10 | 5.21 | $10.06 | 250750 |
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