Is Mast Global Battery Recycling & Production ETF (EV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Mast Global Battery Recycling & Production ETF (EV) research center and poll results.
AMEX : EV
Mast Global Battery Recycling & Production ETF — Technical Indicators
$21.845 USD
$0.06 (0.28%)
- Volume
- 76
- Average Volume
- 199
- Market Capitalization
- $6.87M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- $13.50
- Year High
- $28.62
- Year Low
- $19.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
21.92
2025-06-11
Close Price
$21.84
Vol: 76
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.92
Average
24.04
Maximum
26.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 21.92 | $21.84 | 76 |
| 2025-04-28 | 22.01 | $22.00 | — |
| 2025-04-25 | 22.12 | $22.00 | — |
| 2025-04-24 | 22.25 | $22.00 | — |
| 2025-04-23 | 22.38 | $22.00 | — |
| 2025-04-22 | 22.52 | $22.00 | — |
| 2025-04-21 | 22.66 | $22.00 | — |
| 2025-04-17 | 22.78 | $22.00 | 100 |
| 2025-04-16 | 22.91 | $22.00 | 100 |
| 2025-04-15 | 23.06 | $22.12 | 100 |
| 2025-04-14 | 23.20 | $22.19 | 100 |
| 2025-04-11 | 23.34 | $22.00 | 141 |
| 2025-04-10 | 23.47 | $21.26 | 200 |
| 2025-04-09 | 23.62 | $21.58 | 810 |
| 2025-04-08 | 23.75 | $19.77 | 136 |
| 2025-04-07 | 23.97 | $20.33 | 107 |
| 2025-04-04 | 24.16 | $21.26 | 3400 |
| 2025-04-03 | 24.32 | $22.74 | 100 |
| 2025-04-02 | 24.41 | $23.65 | 207 |
| 2025-04-01 | 24.45 | $23.67 | 100 |
| 2025-03-31 | 24.47 | $23.71 | 100 |
| 2025-03-28 | 24.49 | $24.10 | 100 |
| 2025-03-27 | 24.49 | $24.61 | 100 |
| 2025-03-26 | 24.49 | $24.65 | 727 |
| 2025-03-25 | 24.50 | $24.82 | 118 |
| 2025-03-24 | 24.50 | $24.68 | 200 |
| 2025-03-21 | 24.51 | $24.40 | 500 |
| 2025-03-20 | 24.55 | $24.73 | 1609 |
| 2025-03-19 | 24.57 | $25.01 | 400 |
| 2025-03-18 | 24.57 | $24.92 | 200 |
| 2025-03-17 | 24.58 | $24.84 | 100 |
| 2025-03-14 | 24.58 | $24.70 | 100 |
| 2025-03-13 | 24.59 | $24.20 | 100 |
| 2025-03-12 | 24.59 | $24.20 | 100 |
| 2025-03-11 | 24.58 | $24.20 | 121 |
| 2025-03-10 | 24.60 | $24.04 | 318 |
| 2025-03-07 | 24.61 | $24.54 | 200 |
| 2025-03-06 | 24.59 | $24.44 | 34100 |
| 2025-03-05 | 24.56 | $24.53 | 100 |
| 2025-03-04 | 24.53 | $23.99 | 433 |
| 2025-03-03 | 24.50 | $24.24 | 100 |
| 2025-02-28 | 24.48 | $24.14 | 120 |
| 2025-02-27 | 24.47 | $24.55 | 100 |
| 2025-02-26 | 24.43 | $24.78 | 200 |
| 2025-02-25 | 24.37 | $24.79 | 100 |
| 2025-02-24 | 24.33 | $24.98 | 236 |
| 2025-02-21 | 24.29 | $25.15 | 100 |
| 2025-02-20 | 24.24 | $25.17 | 100 |
| 2025-02-19 | 24.19 | $24.92 | 100 |
| 2025-02-18 | 24.17 | $25.12 | 513 |
| 2025-02-14 | 24.12 | $25.01 | 800 |
| 2025-02-13 | 24.07 | $24.73 | 100 |
| 2025-02-12 | 24.04 | $24.35 | 100 |
| 2025-02-11 | 24.01 | $24.01 | 200 |
| 2025-02-10 | 23.98 | $24.42 | 100 |
| 2025-02-07 | 23.92 | $24.32 | 1000 |
| 2025-02-06 | 23.88 | $24.25 | 100 |
| 2025-02-05 | 23.86 | $23.79 | 100 |
| 2025-02-04 | 23.86 | $23.83 | 100 |
| 2025-02-03 | 23.86 | $23.52 | 945 |
| 2025-01-31 | 23.87 | $23.75 | 8045 |
| 2025-01-30 | 23.87 | $24.04 | 100 |
| 2025-01-29 | 23.88 | $23.64 | 1120 |
| 2025-01-28 | 23.92 | $23.67 | 600 |
| 2025-01-27 | 23.97 | $23.94 | 100 |
| 2025-01-24 | 24.01 | $24.25 | 231 |
| 2025-01-23 | 24.04 | $24.13 | 200 |
| 2025-01-22 | 24.07 | $24.10 | 420 |
| 2025-01-21 | 24.10 | $24.45 | 600 |
| 2025-01-17 | 24.12 | $24.29 | 100 |
| 2025-01-16 | 24.18 | $23.97 | 320 |
| 2025-01-15 | 24.26 | $24.01 | 200 |
| 2025-01-14 | 24.33 | $23.80 | 100 |
| 2025-01-13 | 24.42 | $23.42 | 100 |
| 2025-01-10 | 24.54 | $23.22 | 200 |
| 2025-01-08 | 24.67 | $23.60 | 100 |
| 2025-01-07 | 24.79 | $23.78 | 149 |
| 2025-01-06 | 24.87 | $23.88 | 100 |
| 2025-01-03 | 24.93 | $23.76 | 400 |
| 2025-01-02 | 24.99 | $23.60 | 400 |
| 2024-12-31 | 25.07 | $23.91 | 139 |
| 2024-12-30 | 25.14 | $24.20 | 300 |
| 2024-12-27 | 25.19 | $24.40 | 100 |
| 2024-12-26 | 25.22 | $24.66 | 100 |
| 2024-12-24 | 25.24 | $24.75 | 100 |
| 2024-12-23 | 25.27 | $24.88 | 100 |
| 2024-12-20 | 25.28 | $24.77 | 133 |
| 2024-12-19 | 25.31 | $24.69 | 100 |
| 2024-12-18 | 25.34 | $24.76 | 600 |
| 2024-12-17 | 25.36 | $25.56 | 300 |
| 2024-12-16 | 25.33 | $25.46 | 100 |
| 2024-12-13 | 25.29 | $25.46 | 224 |
| 2024-12-12 | 25.26 | $25.64 | 100 |
| 2024-12-11 | 25.25 | $25.85 | 100 |
| 2024-12-10 | 25.23 | $25.71 | 700 |
| 2024-12-09 | 25.24 | $26.17 | 4934 |
| 2024-12-06 | 25.21 | $25.25 | 100 |
| 2024-12-05 | 25.25 | $25.09 | 200 |
| 2024-12-04 | 25.27 | $25.00 | 100 |
| 2024-12-03 | 25.32 | $25.18 | 149 |
| 2024-12-02 | 25.34 | $25.29 | 1300 |
| 2024-11-29 | 25.34 | $25.20 | 200 |
| 2024-11-27 | 25.34 | $25.06 | 100 |
| 2024-11-26 | 25.36 | $24.94 | 100 |
| 2024-11-25 | 25.40 | $25.41 | 900 |
| 2024-11-22 | 25.43 | $25.15 | 149 |
| 2024-11-21 | 25.46 | $25.32 | 100 |
| 2024-11-20 | 25.46 | $25.23 | 200 |
| 2024-11-19 | 25.46 | $25.29 | 218 |
| 2024-11-18 | 25.46 | $24.93 | 300 |
| 2024-11-15 | 25.48 | $24.59 | 100 |
| 2024-11-14 | 25.51 | $24.95 | 100 |
| 2024-11-13 | 25.50 | $25.41 | 100 |
| 2024-11-12 | 25.49 | $25.36 | 106 |
| 2024-11-11 | 25.48 | $25.92 | 519 |
| 2024-11-08 | 25.48 | $25.55 | 200 |
| 2024-11-07 | 25.51 | $26.21 | 100 |
| 2024-11-06 | 25.53 | $25.45 | 16820 |
| 2024-11-05 | 25.59 | $26.01 | 100 |
| 2024-11-04 | 25.68 | $25.53 | 100 |
| 2024-11-01 | 25.82 | $25.31 | 100 |
| 2024-10-31 | 25.93 | $25.22 | 100 |
| 2024-10-30 | 26.03 | $25.40 | 100 |
| 2024-10-29 | 26.14 | $25.70 | 100 |
| 2024-10-28 | 26.20 | $26.01 | 100 |
| 2024-10-25 | 26.25 | $25.83 | 100 |
| 2024-10-24 | 26.27 | $25.38 | 100 |
| 2024-10-23 | 26.31 | $25.18 | 100 |
| 2024-10-22 | 26.30 | $25.29 | 100 |
| 2024-10-21 | 26.28 | $25.24 | 3200 |
| 2024-10-18 | 26.22 | $25.31 | 100 |
| 2024-10-17 | 26.14 | $24.76 | 9100 |
| 2024-10-16 | 26.09 | $25.15 | 700 |
| 2024-10-15 | 26.00 | $25.16 | 235 |
| 2024-10-14 | 25.91 | $25.97 | 100 |
| 2024-10-11 | 25.78 | $26.10 | 100 |
| 2024-10-10 | 25.64 | $26.51 | 100 |
| 2024-10-09 | 25.48 | $26.79 | 5019 |
| 2024-10-08 | 25.30 | $27.67 | 1100 |
| 2024-10-07 | 25.04 | $28.46 | 27140 |
| 2024-10-04 | 24.75 | $27.54 | 100 |
| 2024-10-03 | 24.50 | $27.16 | 17100 |
| 2024-10-02 | 24.31 | $27.59 | 1048 |
| 2024-10-01 | 24.09 | $26.98 | 114 |
| 2024-09-30 | 23.88 | $26.86 | 221 |
| 2024-09-27 | 23.70 | $26.38 | 113 |
| 2024-09-26 | 23.53 | $26.05 | 100 |
| 2024-09-25 | 23.37 | $24.94 | 310 |
| 2024-09-24 | 23.28 | $25.07 | 349 |
| 2024-09-23 | 23.18 | $23.92 | 1328 |
| 2024-09-20 | 23.13 | $23.64 | 339 |
| 2024-09-19 | 23.08 | $23.92 | 704 |
| 2024-09-18 | 23.03 | $23.35 | 100 |
| 2024-09-17 | 22.98 | $23.34 | 247 |
| 2024-09-16 | 22.94 | $23.34 | 100 |
| 2024-09-13 | 22.89 | $23.27 | 1700 |
| 2024-09-12 | 22.84 | $23.33 | 225 |
| 2024-09-11 | 22.76 | $23.20 | 1100 |
| 2024-09-10 | 22.71 | $22.45 | 226 |
| 2024-09-09 | 22.67 | $22.71 | 100 |
| 2024-09-06 | 22.63 | $22.59 | 100 |
| 2024-09-05 | 22.58 | $23.28 | — |
| 2024-09-04 | 22.49 | $23.16 | 100 |
| 2024-09-03 | 22.42 | $22.76 | 113 |
| 2024-08-30 | 22.36 | $23.28 | 100 |
| 2024-08-29 | 22.31 | $23.03 | 100 |
| 2024-08-28 | 22.28 | $22.74 | 100 |
| 2024-08-27 | 22.30 | $23.13 | 100 |
| 2024-08-26 | 22.28 | $23.10 | 200 |
| 2024-08-23 | 22.27 | $23.04 | 120 |
| 2024-08-22 | 22.26 | $22.60 | 100 |
| 2024-08-21 | 22.27 | $22.86 | 204 |
| 2024-08-20 | 22.26 | $22.43 | 100 |
| 2024-08-19 | 22.30 | $22.55 | 400 |
| 2024-08-16 | 22.36 | $22.26 | 236 |
| 2024-08-15 | 22.42 | $22.25 | 100 |
| 2024-08-14 | 22.50 | $21.87 | 100 |
| 2024-08-13 | 22.61 | $22.06 | — |
| 2024-08-12 | 22.72 | $21.73 | 600 |
| 2024-08-09 | 22.85 | $21.78 | 203 |
| 2024-08-08 | 22.99 | $21.69 | 100 |
| 2024-08-07 | 23.12 | $21.43 | 100 |
| 2024-08-06 | 23.26 | $21.72 | 100 |
| 2024-08-05 | 23.38 | $21.69 | 100 |
| 2024-08-02 | 23.50 | $22.23 | 100 |
| 2024-08-01 | 23.60 | $22.45 | 100 |
| 2024-07-31 | 23.68 | $23.20 | 100 |
| 2024-07-30 | 23.70 | $22.63 | 100 |
| 2024-07-29 | 23.74 | $22.83 | 400 |
| 2024-07-26 | 23.76 | $22.99 | 100 |
| 2024-07-25 | 23.78 | $22.84 | 100 |
| 2024-07-24 | 23.81 | $22.65 | 100 |
| 2024-07-23 | 23.85 | $23.17 | 100 |
| 2024-07-22 | 23.86 | $23.65 | 100 |
| 2024-07-19 | 23.85 | $23.58 | 100 |
| 2024-07-18 | 23.85 | $23.77 | 100 |
| 2024-07-17 | 23.84 | $24.03 | 100 |
| 2024-07-16 | 23.82 | $24.29 | 100 |
| 2024-07-15 | 23.77 | $24.30 | 100 |
| 2024-07-12 | 23.74 | $24.67 | 100 |
| 2024-07-11 | 23.70 | $24.35 | 100 |
| 2024-07-10 | 23.67 | $24.19 | 100 |
| 2024-07-09 | 23.65 | $24.08 | 100 |
| 2024-07-08 | 23.64 | $24.03 | 331 |
| 2024-07-05 | 23.66 | $24.21 | 300 |
| 2024-07-03 | 23.66 | $24.16 | 5025 |
| 2024-07-02 | 23.66 | $23.58 | 100 |
| 2024-07-01 | 23.69 | $23.41 | 100 |
| 2024-06-28 | 23.73 | $23.25 | 1000 |
| 2024-06-27 | 23.79 | $23.41 | 300 |
| 2024-06-26 | 23.83 | $23.48 | 200 |
| 2024-06-25 | 23.87 | $23.36 | 100 |
| 2024-06-24 | 23.92 | $23.42 | 300 |
| 2024-06-21 | 23.97 | $23.38 | 100 |
| 2024-06-20 | 24.03 | $23.56 | 200 |
| 2024-06-18 | 24.10 | $23.62 | 101 |
| 2024-06-17 | 24.17 | $23.59 | 200 |
| 2024-06-14 | 24.24 | $23.44 | 244 |
| 2024-06-13 | 24.30 | $23.59 | 400 |
| 2024-06-12 | 24.36 | $23.84 | 1643 |
| 2024-06-11 | 24.41 | $23.70 | 123 |
| 2024-06-10 | 24.45 | $23.88 | 100 |
| 2024-06-07 | 24.47 | $23.84 | 400 |
| 2024-06-06 | 24.51 | $24.41 | 200 |
| 2024-06-05 | 24.51 | $24.20 | 100 |
| 2024-06-04 | 24.54 | $24.18 | 100 |
| 2024-06-03 | 24.58 | $24.28 | 400 |
| 2024-05-31 | 24.60 | $24.25 | 100 |
| 2024-05-30 | 24.61 | $24.29 | 100 |
| 2024-05-29 | 24.60 | $24.19 | 100 |
| 2024-05-28 | 24.60 | $24.39 | 103 |
| 2024-05-24 | 24.60 | $24.41 | 201 |
| 2024-05-23 | 24.57 | $24.27 | 100 |
| 2024-05-22 | 24.54 | $24.63 | 100 |
| 2024-05-21 | 24.49 | $24.99 | 100 |
| 2024-05-20 | 24.41 | $25.00 | 139 |
| 2024-05-17 | 24.33 | $25.01 | 137 |
| 2024-05-16 | 24.25 | $24.72 | 700 |
| 2024-05-15 | 24.19 | $24.76 | 300 |
| 2024-05-14 | 24.12 | $24.81 | 100 |
| 2024-05-13 | 24.05 | $24.40 | 100 |
| 2024-05-10 | 24.01 | $24.35 | 7916 |
| 2024-05-09 | 23.99 | $24.68 | 117 |
| 2024-05-08 | 23.96 | $24.48 | 131 |
| 2024-05-07 | 23.94 | $24.75 | 300 |
| 2024-05-06 | 23.94 | $24.91 | 148 |
| 2024-05-03 | 23.91 | $24.68 | 5615 |
| 2024-05-02 | 23.88 | $24.48 | 100 |
| 2024-05-01 | 23.86 | $24.07 | 100 |
| 2024-04-30 | 23.87 | $24.12 | 125 |
| 2024-04-29 | 23.88 | $24.52 | 100 |
| 2024-04-26 | 23.86 | $23.83 | 100 |
| 2024-04-25 | 23.87 | $23.57 | 115 |
| 2024-04-24 | 23.89 | $23.60 | 100 |
| 2024-04-23 | 23.90 | $23.39 | 632 |
| 2024-04-22 | 23.93 | $23.48 | 100 |
| 2024-04-19 | 23.95 | $23.41 | 100 |
| 2024-04-18 | 23.99 | $23.48 | 100 |
| 2024-04-17 | 24.04 | $23.41 | 100 |
| 2024-04-16 | 24.07 | $23.29 | 100 |
| 2024-04-15 | 24.10 | $23.78 | 700 |
| 2024-04-12 | 24.09 | $23.78 | 232 |
| 2024-04-11 | 24.08 | $24.21 | 100 |
| 2024-04-10 | 24.06 | $24.08 | 107 |
| 2024-04-09 | 24.04 | $24.69 | 426 |
| 2024-04-08 | 23.98 | $24.34 | 2100 |
| 2024-04-05 | 23.91 | $24.09 | 100 |
| 2024-04-04 | 23.87 | $24.12 | 100 |
| 2024-04-03 | 23.81 | $24.25 | 410 |
| 2024-04-02 | 23.73 | $24.23 | 100 |
| 2024-04-01 | 23.66 | $24.12 | 100 |
| 2024-03-28 | 23.62 | $23.98 | 100 |
| 2024-03-27 | 23.57 | $24.01 | 1138 |
| 2024-03-26 | 23.50 | $23.93 | 100 |
| 2024-03-25 | 23.44 | $23.92 | 100 |
| 2024-03-22 | 23.38 | $23.96 | 600 |
| 2024-03-21 | 23.32 | $24.20 | 700 |
| 2024-03-20 | 23.25 | $24.32 | 1000 |
| 2024-03-19 | 23.17 | $24.00 | 100 |
| 2024-03-18 | 23.10 | $24.00 | 224 |
| 2024-03-15 | 23.06 | $23.66 | 832 |
| 2024-03-14 | 23.03 | $23.53 | 100 |
| 2024-03-13 | 22.98 | $23.75 | 121 |
| 2024-03-12 | 22.91 | $23.71 | 702 |
| 2024-03-11 | 22.87 | $23.45 | 100 |
| 2024-03-08 | 22.83 | $23.03 | 200 |
| 2024-03-07 | 22.81 | $23.21 | 100 |
| 2024-03-06 | 22.79 | $22.92 | 500 |
| 2024-03-05 | 22.77 | $22.65 | 3800 |
| 2024-03-04 | 22.74 | $22.91 | 920 |
| 2024-03-01 | 22.71 | $23.25 | 200 |
| 2024-02-29 | 22.68 | $22.96 | 121 |
| 2024-02-28 | 22.66 | $22.62 | 321 |
| 2024-02-27 | 22.66 | $22.83 | 246 |
| 2024-02-26 | 22.67 | $22.60 | 100 |
| 2024-02-23 | 22.70 | $22.76 | 100 |
| 2024-02-22 | 22.70 | $22.76 | 700 |
| 2024-02-21 | 22.73 | $22.78 | 700 |
| 2024-02-20 | 22.74 | $22.71 | 1410 |
| 2024-02-16 | 22.75 | $23.17 | 2300 |
| 2024-02-15 | 22.76 | $22.91 | 509 |
| 2024-02-14 | 22.78 | $22.60 | 609 |
| 2024-02-13 | 22.82 | $22.41 | 1935 |
| 2024-02-12 | 22.89 | $22.88 | 2032 |
| 2024-02-09 | 22.96 | $22.69 | 1126 |
| 2024-02-08 | 23.05 | $22.66 | 2029 |
| 2024-02-07 | 23.14 | $22.68 | 3300 |
| 2024-02-06 | 23.23 | $22.57 | 4232 |
| 2024-02-05 | 23.35 | $22.10 | 3123 |
| 2024-02-02 | 23.50 | $22.26 | 3629 |
| 2024-02-01 | 23.63 | $22.69 | 3402 |
| 2024-01-31 | 23.76 | $22.51 | 3318 |
| 2024-01-30 | 23.90 | $22.68 | 11900 |
| 2024-01-29 | 24.05 | $23.00 | 3042 |
| 2024-01-26 | 24.20 | $23.12 | 3100 |
| 2024-01-25 | 24.32 | $22.87 | 4000 |
| 2024-01-24 | 24.45 | $23.27 | 5013 |
| 2024-01-23 | 24.55 | $23.08 | 3742 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.26
2025-06-11
Close Price
$21.84
Vol: 76
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.26
Average
24.03
Maximum
25.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 22.26 | $21.84 | 76 |
| 2025-04-28 | 22.30 | $22.00 | — |
| 2025-04-25 | 22.33 | $22.00 | — |
| 2025-04-24 | 22.37 | $22.00 | — |
| 2025-04-23 | 22.41 | $22.00 | — |
| 2025-04-22 | 22.45 | $22.00 | — |
| 2025-04-21 | 22.50 | $22.00 | — |
| 2025-04-17 | 22.55 | $22.00 | 100 |
| 2025-04-16 | 22.61 | $22.00 | 100 |
| 2025-04-15 | 22.67 | $22.12 | 100 |
| 2025-04-14 | 22.73 | $22.19 | 100 |
| 2025-04-11 | 22.79 | $22.00 | 141 |
| 2025-04-10 | 22.87 | $21.26 | 200 |
| 2025-04-09 | 23.04 | $21.58 | 810 |
| 2025-04-08 | 23.19 | $19.77 | 136 |
| 2025-04-07 | 23.55 | $20.33 | 107 |
| 2025-04-04 | 23.89 | $21.26 | 3400 |
| 2025-04-03 | 24.17 | $22.74 | 100 |
| 2025-04-02 | 24.32 | $23.65 | 207 |
| 2025-04-01 | 24.39 | $23.67 | 100 |
| 2025-03-31 | 24.46 | $23.71 | 100 |
| 2025-03-28 | 24.54 | $24.10 | 100 |
| 2025-03-27 | 24.59 | $24.61 | 100 |
| 2025-03-26 | 24.59 | $24.65 | 727 |
| 2025-03-25 | 24.58 | $24.82 | 118 |
| 2025-03-24 | 24.56 | $24.68 | 200 |
| 2025-03-21 | 24.54 | $24.40 | 500 |
| 2025-03-20 | 24.56 | $24.73 | 1609 |
| 2025-03-19 | 24.54 | $25.01 | 400 |
| 2025-03-18 | 24.49 | $24.92 | 200 |
| 2025-03-17 | 24.45 | $24.84 | 100 |
| 2025-03-14 | 24.41 | $24.70 | 100 |
| 2025-03-13 | 24.38 | $24.20 | 100 |
| 2025-03-12 | 24.39 | $24.20 | 100 |
| 2025-03-11 | 24.41 | $24.20 | 121 |
| 2025-03-10 | 24.44 | $24.04 | 318 |
| 2025-03-07 | 24.48 | $24.54 | 200 |
| 2025-03-06 | 24.47 | $24.44 | 34100 |
| 2025-03-05 | 24.48 | $24.53 | 100 |
| 2025-03-04 | 24.47 | $23.99 | 433 |
| 2025-03-03 | 24.52 | $24.24 | 100 |
| 2025-02-28 | 24.55 | $24.14 | 120 |
| 2025-02-27 | 24.59 | $24.55 | 100 |
| 2025-02-26 | 24.60 | $24.78 | 200 |
| 2025-02-25 | 24.58 | $24.79 | 100 |
| 2025-02-24 | 24.56 | $24.98 | 236 |
| 2025-02-21 | 24.51 | $25.15 | 100 |
| 2025-02-20 | 24.44 | $25.17 | 100 |
| 2025-02-19 | 24.37 | $24.92 | 100 |
| 2025-02-18 | 24.31 | $25.12 | 513 |
| 2025-02-14 | 24.22 | $25.01 | 800 |
| 2025-02-13 | 24.14 | $24.73 | 100 |
| 2025-02-12 | 24.08 | $24.35 | 100 |
| 2025-02-11 | 24.05 | $24.01 | 200 |
| 2025-02-10 | 24.05 | $24.42 | 100 |
| 2025-02-07 | 24.01 | $24.32 | 1000 |
| 2025-02-06 | 23.98 | $24.25 | 100 |
| 2025-02-05 | 23.95 | $23.79 | 100 |
| 2025-02-04 | 23.97 | $23.83 | 100 |
| 2025-02-03 | 23.99 | $23.52 | 945 |
| 2025-01-31 | 24.04 | $23.75 | 8045 |
| 2025-01-30 | 24.07 | $24.04 | 100 |
| 2025-01-29 | 24.07 | $23.64 | 1120 |
| 2025-01-28 | 24.11 | $23.67 | 600 |
| 2025-01-27 | 24.16 | $23.94 | 100 |
| 2025-01-24 | 24.18 | $24.25 | 231 |
| 2025-01-23 | 24.18 | $24.13 | 200 |
| 2025-01-22 | 24.18 | $24.10 | 420 |
| 2025-01-21 | 24.19 | $24.45 | 600 |
| 2025-01-17 | 24.16 | $24.29 | 100 |
| 2025-01-16 | 24.15 | $23.97 | 320 |
| 2025-01-15 | 24.17 | $24.01 | 200 |
| 2025-01-14 | 24.18 | $23.80 | 100 |
| 2025-01-13 | 24.22 | $23.42 | 100 |
| 2025-01-10 | 24.31 | $23.22 | 200 |
| 2025-01-08 | 24.42 | $23.60 | 100 |
| 2025-01-07 | 24.51 | $23.78 | 149 |
| 2025-01-06 | 24.59 | $23.88 | 100 |
| 2025-01-03 | 24.66 | $23.76 | 400 |
| 2025-01-02 | 24.76 | $23.60 | 400 |
| 2024-12-31 | 24.88 | $23.91 | 139 |
| 2024-12-30 | 24.98 | $24.20 | 300 |
| 2024-12-27 | 25.06 | $24.40 | 100 |
| 2024-12-26 | 25.13 | $24.66 | 100 |
| 2024-12-24 | 25.18 | $24.75 | 100 |
| 2024-12-23 | 25.23 | $24.88 | 100 |
| 2024-12-20 | 25.26 | $24.77 | 133 |
| 2024-12-19 | 25.32 | $24.69 | 100 |
| 2024-12-18 | 25.38 | $24.76 | 600 |
| 2024-12-17 | 25.45 | $25.56 | 300 |
| 2024-12-16 | 25.43 | $25.46 | 100 |
| 2024-12-13 | 25.43 | $25.46 | 224 |
| 2024-12-12 | 25.43 | $25.64 | 100 |
| 2024-12-11 | 25.41 | $25.85 | 100 |
| 2024-12-10 | 25.36 | $25.71 | 700 |
| 2024-12-09 | 25.32 | $26.17 | 4934 |
| 2024-12-06 | 25.23 | $25.25 | 100 |
| 2024-12-05 | 25.23 | $25.09 | 200 |
| 2024-12-04 | 25.25 | $25.00 | 100 |
| 2024-12-03 | 25.27 | $25.18 | 149 |
| 2024-12-02 | 25.28 | $25.29 | 1300 |
| 2024-11-29 | 25.28 | $25.20 | 200 |
| 2024-11-27 | 25.29 | $25.06 | 100 |
| 2024-11-26 | 25.32 | $24.94 | 100 |
| 2024-11-25 | 25.36 | $25.41 | 900 |
| 2024-11-22 | 25.35 | $25.15 | 149 |
| 2024-11-21 | 25.37 | $25.32 | 100 |
| 2024-11-20 | 25.38 | $25.23 | 200 |
| 2024-11-19 | 25.39 | $25.29 | 218 |
| 2024-11-18 | 25.40 | $24.93 | 300 |
| 2024-11-15 | 25.45 | $24.59 | 100 |
| 2024-11-14 | 25.54 | $24.95 | 100 |
| 2024-11-13 | 25.60 | $25.41 | 100 |
| 2024-11-12 | 25.63 | $25.36 | 106 |
| 2024-11-11 | 25.65 | $25.92 | 519 |
| 2024-11-08 | 25.62 | $25.55 | 200 |
| 2024-11-07 | 25.63 | $26.21 | 100 |
| 2024-11-06 | 25.57 | $25.45 | 16820 |
| 2024-11-05 | 25.58 | $26.01 | 100 |
| 2024-11-04 | 25.54 | $25.53 | 100 |
| 2024-11-01 | 25.54 | $25.31 | 100 |
| 2024-10-31 | 25.57 | $25.22 | 100 |
| 2024-10-30 | 25.60 | $25.40 | 100 |
| 2024-10-29 | 25.62 | $25.70 | 100 |
| 2024-10-28 | 25.62 | $26.01 | 100 |
| 2024-10-25 | 25.57 | $25.83 | 100 |
| 2024-10-24 | 25.55 | $25.38 | 100 |
| 2024-10-23 | 25.56 | $25.18 | 100 |
| 2024-10-22 | 25.60 | $25.29 | 100 |
| 2024-10-21 | 25.64 | $25.24 | 3200 |
| 2024-10-18 | 25.68 | $25.31 | 100 |
| 2024-10-17 | 25.72 | $24.76 | 9100 |
| 2024-10-16 | 25.82 | $25.15 | 700 |
| 2024-10-15 | 25.89 | $25.16 | 235 |
| 2024-10-14 | 25.97 | $25.97 | 100 |
| 2024-10-11 | 25.97 | $26.10 | 100 |
| 2024-10-10 | 25.95 | $26.51 | 100 |
| 2024-10-09 | 25.89 | $26.79 | 5019 |
| 2024-10-08 | 25.80 | $27.67 | 1100 |
| 2024-10-07 | 25.60 | $28.46 | 27140 |
| 2024-10-04 | 25.30 | $27.54 | 100 |
| 2024-10-03 | 25.06 | $27.16 | 17100 |
| 2024-10-02 | 24.84 | $27.59 | 1048 |
| 2024-10-01 | 24.56 | $26.98 | 114 |
| 2024-09-30 | 24.30 | $26.86 | 221 |
| 2024-09-27 | 24.03 | $26.38 | 113 |
| 2024-09-26 | 23.78 | $26.05 | 100 |
| 2024-09-25 | 23.54 | $24.94 | 310 |
| 2024-09-24 | 23.40 | $25.07 | 349 |
| 2024-09-23 | 23.22 | $23.92 | 1328 |
| 2024-09-20 | 23.15 | $23.64 | 339 |
| 2024-09-19 | 23.10 | $23.92 | 704 |
| 2024-09-18 | 23.01 | $23.35 | 100 |
| 2024-09-17 | 22.97 | $23.34 | 247 |
| 2024-09-16 | 22.94 | $23.34 | 100 |
| 2024-09-13 | 22.89 | $23.27 | 1700 |
| 2024-09-12 | 22.85 | $23.33 | 225 |
| 2024-09-11 | 22.80 | $23.20 | 1100 |
| 2024-09-10 | 22.76 | $22.45 | 226 |
| 2024-09-09 | 22.79 | $22.71 | 100 |
| 2024-09-06 | 22.80 | $22.59 | 100 |
| 2024-09-05 | 22.82 | $23.28 | — |
| 2024-09-04 | 22.78 | $23.16 | 100 |
| 2024-09-03 | 22.74 | $22.76 | 113 |
| 2024-08-30 | 22.73 | $23.28 | 100 |
| 2024-08-29 | 22.68 | $23.03 | 100 |
| 2024-08-28 | 22.64 | $22.74 | 100 |
| 2024-08-27 | 22.63 | $23.13 | 100 |
| 2024-08-26 | 22.58 | $23.10 | 200 |
| 2024-08-23 | 22.52 | $23.04 | 120 |
| 2024-08-22 | 22.47 | $22.60 | 100 |
| 2024-08-21 | 22.45 | $22.86 | 204 |
| 2024-08-20 | 22.41 | $22.43 | 100 |
| 2024-08-19 | 22.41 | $22.55 | 400 |
| 2024-08-16 | 22.39 | $22.26 | 236 |
| 2024-08-15 | 22.40 | $22.25 | 100 |
| 2024-08-14 | 22.42 | $21.87 | 100 |
| 2024-08-13 | 22.48 | $22.06 | — |
| 2024-08-12 | 22.52 | $21.73 | 600 |
| 2024-08-09 | 22.61 | $21.78 | 203 |
| 2024-08-08 | 22.69 | $21.69 | 100 |
| 2024-08-07 | 22.80 | $21.43 | 100 |
| 2024-08-06 | 22.94 | $21.72 | 100 |
| 2024-08-05 | 23.07 | $21.69 | 100 |
| 2024-08-02 | 23.22 | $22.23 | 100 |
| 2024-08-01 | 23.32 | $22.45 | 100 |
| 2024-07-31 | 23.41 | $23.20 | 100 |
| 2024-07-30 | 23.44 | $22.63 | 100 |
| 2024-07-29 | 23.52 | $22.83 | 400 |
| 2024-07-26 | 23.59 | $22.99 | 100 |
| 2024-07-25 | 23.66 | $22.84 | 100 |
| 2024-07-24 | 23.74 | $22.65 | 100 |
| 2024-07-23 | 23.86 | $23.17 | 100 |
| 2024-07-22 | 23.93 | $23.65 | 100 |
| 2024-07-19 | 23.96 | $23.58 | 100 |
| 2024-07-18 | 24.00 | $23.77 | 100 |
| 2024-07-17 | 24.03 | $24.03 | 100 |
| 2024-07-16 | 24.03 | $24.29 | 100 |
| 2024-07-15 | 24.00 | $24.30 | 100 |
| 2024-07-12 | 23.97 | $24.67 | 100 |
| 2024-07-11 | 23.89 | $24.35 | 100 |
| 2024-07-10 | 23.84 | $24.19 | 100 |
| 2024-07-09 | 23.81 | $24.08 | 100 |
| 2024-07-08 | 23.78 | $24.03 | 331 |
| 2024-07-05 | 23.75 | $24.21 | 300 |
| 2024-07-03 | 23.70 | $24.16 | 5025 |
| 2024-07-02 | 23.65 | $23.58 | 100 |
| 2024-07-01 | 23.66 | $23.41 | 100 |
| 2024-06-28 | 23.69 | $23.25 | 1000 |
| 2024-06-27 | 23.74 | $23.41 | 300 |
| 2024-06-26 | 23.77 | $23.48 | 200 |
| 2024-06-25 | 23.80 | $23.36 | 100 |
| 2024-06-24 | 23.85 | $23.42 | 300 |
| 2024-06-21 | 23.89 | $23.38 | 100 |
| 2024-06-20 | 23.94 | $23.56 | 200 |
| 2024-06-18 | 23.99 | $23.62 | 101 |
| 2024-06-17 | 24.02 | $23.59 | 200 |
| 2024-06-14 | 24.07 | $23.44 | 244 |
| 2024-06-13 | 24.14 | $23.59 | 400 |
| 2024-06-12 | 24.19 | $23.84 | 1643 |
| 2024-06-11 | 24.23 | $23.70 | 123 |
| 2024-06-10 | 24.29 | $23.88 | 100 |
| 2024-06-07 | 24.33 | $23.84 | 400 |
| 2024-06-06 | 24.38 | $24.41 | 200 |
| 2024-06-05 | 24.38 | $24.20 | 100 |
| 2024-06-04 | 24.40 | $24.18 | 100 |
| 2024-06-03 | 24.42 | $24.28 | 400 |
| 2024-05-31 | 24.43 | $24.25 | 100 |
| 2024-05-30 | 24.45 | $24.29 | 100 |
| 2024-05-29 | 24.47 | $24.19 | 100 |
| 2024-05-28 | 24.50 | $24.39 | 103 |
| 2024-05-24 | 24.51 | $24.41 | 201 |
| 2024-05-23 | 24.52 | $24.27 | 100 |
| 2024-05-22 | 24.55 | $24.63 | 100 |
| 2024-05-21 | 24.54 | $24.99 | 100 |
| 2024-05-20 | 24.49 | $25.00 | 139 |
| 2024-05-17 | 24.44 | $25.01 | 137 |
| 2024-05-16 | 24.38 | $24.72 | 700 |
| 2024-05-15 | 24.34 | $24.76 | 300 |
| 2024-05-14 | 24.30 | $24.81 | 100 |
| 2024-05-13 | 24.24 | $24.40 | 100 |
| 2024-05-10 | 24.23 | $24.35 | 7916 |
| 2024-05-09 | 24.21 | $24.68 | 117 |
| 2024-05-08 | 24.16 | $24.48 | 131 |
| 2024-05-07 | 24.13 | $24.75 | 300 |
| 2024-05-06 | 24.07 | $24.91 | 148 |
| 2024-05-03 | 23.98 | $24.68 | 5615 |
| 2024-05-02 | 23.90 | $24.48 | 100 |
| 2024-05-01 | 23.84 | $24.07 | 100 |
| 2024-04-30 | 23.82 | $24.12 | 125 |
| 2024-04-29 | 23.79 | $24.52 | 100 |
| 2024-04-26 | 23.71 | $23.83 | 100 |
| 2024-04-25 | 23.70 | $23.57 | 115 |
| 2024-04-24 | 23.71 | $23.60 | 100 |
| 2024-04-23 | 23.72 | $23.39 | 632 |
| 2024-04-22 | 23.76 | $23.48 | 100 |
| 2024-04-19 | 23.79 | $23.41 | 100 |
| 2024-04-18 | 23.83 | $23.48 | 100 |
| 2024-04-17 | 23.86 | $23.41 | 100 |
| 2024-04-16 | 23.91 | $23.29 | 100 |
| 2024-04-15 | 23.98 | $23.78 | 700 |
| 2024-04-12 | 24.00 | $23.78 | 232 |
| 2024-04-11 | 24.02 | $24.21 | 100 |
| 2024-04-10 | 24.00 | $24.08 | 107 |
| 2024-04-09 | 23.99 | $24.69 | 426 |
| 2024-04-08 | 23.92 | $24.34 | 2100 |
| 2024-04-05 | 23.87 | $24.09 | 100 |
| 2024-04-04 | 23.85 | $24.12 | 100 |
| 2024-04-03 | 23.82 | $24.25 | 410 |
| 2024-04-02 | 23.78 | $24.23 | 100 |
| 2024-04-01 | 23.73 | $24.12 | 100 |
| 2024-03-28 | 23.69 | $23.98 | 100 |
| 2024-03-27 | 23.66 | $24.01 | 1138 |
| 2024-03-26 | 23.62 | $23.93 | 100 |
| 2024-03-25 | 23.59 | $23.92 | 100 |
| 2024-03-22 | 23.55 | $23.96 | 600 |
| 2024-03-21 | 23.51 | $24.20 | 700 |
| 2024-03-20 | 23.44 | $24.32 | 1000 |
| 2024-03-19 | 23.34 | $24.00 | 100 |
| 2024-03-18 | 23.27 | $24.00 | 224 |
| 2024-03-15 | 23.20 | $23.66 | 832 |
| 2024-03-14 | 23.15 | $23.53 | 100 |
| 2024-03-13 | 23.11 | $23.75 | 121 |
| 2024-03-12 | 23.04 | $23.71 | 702 |
| 2024-03-11 | 22.97 | $23.45 | 100 |
| 2024-03-08 | 22.92 | $23.03 | 200 |
| 2024-03-07 | 22.91 | $23.21 | 100 |
| 2024-03-06 | 22.88 | $22.92 | 500 |
| 2024-03-05 | 22.87 | $22.65 | 3800 |
| 2024-03-04 | 22.89 | $22.91 | 920 |
| 2024-03-01 | 22.89 | $23.25 | 200 |
| 2024-02-29 | 22.85 | $22.96 | 121 |
| 2024-02-28 | 22.84 | $22.62 | 321 |
| 2024-02-27 | 22.87 | $22.83 | 246 |
| 2024-02-26 | 22.87 | $22.60 | 100 |
| 2024-02-23 | 22.90 | $22.76 | 100 |
| 2024-02-22 | 22.91 | $22.76 | 700 |
| 2024-02-21 | 22.93 | $22.78 | 700 |
| 2024-02-20 | 22.95 | $22.71 | 1410 |
| 2024-02-16 | 22.97 | $23.17 | 2300 |
| 2024-02-15 | 22.95 | $22.91 | 509 |
| 2024-02-14 | 22.95 | $22.60 | 609 |
| 2024-02-13 | 22.99 | $22.41 | 1935 |
| 2024-02-12 | 23.05 | $22.88 | 2032 |
| 2024-02-09 | 23.07 | $22.69 | 1126 |
| 2024-02-08 | 23.11 | $22.66 | 2029 |
| 2024-02-07 | 23.16 | $22.68 | 3300 |
| 2024-02-06 | 23.21 | $22.57 | 4232 |
| 2024-02-05 | 23.28 | $22.10 | 3123 |
| 2024-02-02 | 23.40 | $22.26 | 3629 |
| 2024-02-01 | 23.52 | $22.69 | 3402 |
| 2024-01-31 | 23.61 | $22.51 | 3318 |
| 2024-01-30 | 23.72 | $22.68 | 11900 |
| 2024-01-29 | 23.83 | $23.00 | 3042 |
| 2024-01-26 | 23.92 | $23.12 | 3100 |
| 2024-01-25 | 24.01 | $22.87 | 4000 |
| 2024-01-24 | 24.13 | $23.27 | 5013 |
| 2024-01-23 | 24.22 | $23.08 | 3742 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
21.87
2025-06-11
Close Price
$21.84
Vol: 76
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.87
Average
24.01
Maximum
26.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 21.87 | $21.84 | 76 |
| 2025-04-28 | 21.89 | $22.00 | — |
| 2025-04-25 | 21.90 | $22.00 | — |
| 2025-04-24 | 21.93 | $22.00 | — |
| 2025-04-23 | 21.96 | $22.00 | — |
| 2025-04-22 | 22.01 | $22.00 | — |
| 2025-04-21 | 22.08 | $22.00 | — |
| 2025-04-17 | 22.15 | $22.00 | 100 |
| 2025-04-16 | 22.24 | $22.00 | 100 |
| 2025-04-15 | 22.34 | $22.12 | 100 |
| 2025-04-14 | 22.44 | $22.19 | 100 |
| 2025-04-11 | 22.55 | $22.00 | 141 |
| 2025-04-10 | 22.69 | $21.26 | 200 |
| 2025-04-09 | 22.91 | $21.58 | 810 |
| 2025-04-08 | 23.12 | $19.77 | 136 |
| 2025-04-07 | 23.52 | $20.33 | 107 |
| 2025-04-04 | 23.89 | $21.26 | 3400 |
| 2025-04-03 | 24.18 | $22.74 | 100 |
| 2025-04-02 | 24.34 | $23.65 | 207 |
| 2025-04-01 | 24.41 | $23.67 | 100 |
| 2025-03-31 | 24.49 | $23.71 | 100 |
| 2025-03-28 | 24.56 | $24.10 | 100 |
| 2025-03-27 | 24.60 | $24.61 | 100 |
| 2025-03-26 | 24.59 | $24.65 | 727 |
| 2025-03-25 | 24.57 | $24.82 | 118 |
| 2025-03-24 | 24.54 | $24.68 | 200 |
| 2025-03-21 | 24.53 | $24.40 | 500 |
| 2025-03-20 | 24.54 | $24.73 | 1609 |
| 2025-03-19 | 24.53 | $25.01 | 400 |
| 2025-03-18 | 24.48 | $24.92 | 200 |
| 2025-03-17 | 24.45 | $24.84 | 100 |
| 2025-03-14 | 24.43 | $24.70 | 100 |
| 2025-03-13 | 24.42 | $24.20 | 100 |
| 2025-03-12 | 24.45 | $24.20 | 100 |
| 2025-03-11 | 24.49 | $24.20 | 121 |
| 2025-03-10 | 24.53 | $24.04 | 318 |
| 2025-03-07 | 24.58 | $24.54 | 200 |
| 2025-03-06 | 24.59 | $24.44 | 34100 |
| 2025-03-05 | 24.60 | $24.53 | 100 |
| 2025-03-04 | 24.60 | $23.99 | 433 |
| 2025-03-03 | 24.65 | $24.24 | 100 |
| 2025-02-28 | 24.67 | $24.14 | 120 |
| 2025-02-27 | 24.70 | $24.55 | 100 |
| 2025-02-26 | 24.69 | $24.78 | 200 |
| 2025-02-25 | 24.65 | $24.79 | 100 |
| 2025-02-24 | 24.61 | $24.98 | 236 |
| 2025-02-21 | 24.54 | $25.15 | 100 |
| 2025-02-20 | 24.46 | $25.17 | 100 |
| 2025-02-19 | 24.36 | $24.92 | 100 |
| 2025-02-18 | 24.29 | $25.12 | 513 |
| 2025-02-14 | 24.20 | $25.01 | 800 |
| 2025-02-13 | 24.11 | $24.73 | 100 |
| 2025-02-12 | 24.04 | $24.35 | 100 |
| 2025-02-11 | 24.01 | $24.01 | 200 |
| 2025-02-10 | 24.00 | $24.42 | 100 |
| 2025-02-07 | 23.96 | $24.32 | 1000 |
| 2025-02-06 | 23.92 | $24.25 | 100 |
| 2025-02-05 | 23.88 | $23.79 | 100 |
| 2025-02-04 | 23.89 | $23.83 | 100 |
| 2025-02-03 | 23.89 | $23.52 | 945 |
| 2025-01-31 | 23.92 | $23.75 | 8045 |
| 2025-01-30 | 23.93 | $24.04 | 100 |
| 2025-01-29 | 23.92 | $23.64 | 1120 |
| 2025-01-28 | 23.94 | $23.67 | 600 |
| 2025-01-27 | 23.97 | $23.94 | 100 |
| 2025-01-24 | 23.98 | $24.25 | 231 |
| 2025-01-23 | 23.96 | $24.13 | 200 |
| 2025-01-22 | 23.95 | $24.10 | 420 |
| 2025-01-21 | 23.95 | $24.45 | 600 |
| 2025-01-17 | 23.92 | $24.29 | 100 |
| 2025-01-16 | 23.91 | $23.97 | 320 |
| 2025-01-15 | 23.94 | $24.01 | 200 |
| 2025-01-14 | 23.97 | $23.80 | 100 |
| 2025-01-13 | 24.03 | $23.42 | 100 |
| 2025-01-10 | 24.14 | $23.22 | 200 |
| 2025-01-08 | 24.27 | $23.60 | 100 |
| 2025-01-07 | 24.39 | $23.78 | 149 |
| 2025-01-06 | 24.49 | $23.88 | 100 |
| 2025-01-03 | 24.59 | $23.76 | 400 |
| 2025-01-02 | 24.71 | $23.60 | 400 |
| 2024-12-31 | 24.85 | $23.91 | 139 |
| 2024-12-30 | 24.96 | $24.20 | 300 |
| 2024-12-27 | 25.06 | $24.40 | 100 |
| 2024-12-26 | 25.14 | $24.66 | 100 |
| 2024-12-24 | 25.19 | $24.75 | 100 |
| 2024-12-23 | 25.24 | $24.88 | 100 |
| 2024-12-20 | 25.28 | $24.77 | 133 |
| 2024-12-19 | 25.33 | $24.69 | 100 |
| 2024-12-18 | 25.39 | $24.76 | 600 |
| 2024-12-17 | 25.45 | $25.56 | 300 |
| 2024-12-16 | 25.43 | $25.46 | 100 |
| 2024-12-13 | 25.41 | $25.46 | 224 |
| 2024-12-12 | 25.39 | $25.64 | 100 |
| 2024-12-11 | 25.36 | $25.85 | 100 |
| 2024-12-10 | 25.30 | $25.71 | 700 |
| 2024-12-09 | 25.25 | $26.17 | 4934 |
| 2024-12-06 | 25.16 | $25.25 | 100 |
| 2024-12-05 | 25.16 | $25.09 | 200 |
| 2024-12-04 | 25.18 | $25.00 | 100 |
| 2024-12-03 | 25.21 | $25.18 | 149 |
| 2024-12-02 | 25.22 | $25.29 | 1300 |
| 2024-11-29 | 25.23 | $25.20 | 200 |
| 2024-11-27 | 25.24 | $25.06 | 100 |
| 2024-11-26 | 25.27 | $24.94 | 100 |
| 2024-11-25 | 25.31 | $25.41 | 900 |
| 2024-11-22 | 25.32 | $25.15 | 149 |
| 2024-11-21 | 25.35 | $25.32 | 100 |
| 2024-11-20 | 25.36 | $25.23 | 200 |
| 2024-11-19 | 25.38 | $25.29 | 218 |
| 2024-11-18 | 25.40 | $24.93 | 300 |
| 2024-11-15 | 25.45 | $24.59 | 100 |
| 2024-11-14 | 25.54 | $24.95 | 100 |
| 2024-11-13 | 25.59 | $25.41 | 100 |
| 2024-11-12 | 25.60 | $25.36 | 106 |
| 2024-11-11 | 25.61 | $25.92 | 519 |
| 2024-11-08 | 25.57 | $25.55 | 200 |
| 2024-11-07 | 25.56 | $26.21 | 100 |
| 2024-11-06 | 25.50 | $25.45 | 16820 |
| 2024-11-05 | 25.51 | $26.01 | 100 |
| 2024-11-04 | 25.48 | $25.53 | 100 |
| 2024-11-01 | 25.51 | $25.31 | 100 |
| 2024-10-31 | 25.57 | $25.22 | 100 |
| 2024-10-30 | 25.64 | $25.40 | 100 |
| 2024-10-29 | 25.72 | $25.70 | 100 |
| 2024-10-28 | 25.76 | $26.01 | 100 |
| 2024-10-25 | 25.79 | $25.83 | 100 |
| 2024-10-24 | 25.83 | $25.38 | 100 |
| 2024-10-23 | 25.92 | $25.18 | 100 |
| 2024-10-22 | 26.02 | $25.29 | 100 |
| 2024-10-21 | 26.12 | $25.24 | 3200 |
| 2024-10-18 | 26.21 | $25.31 | 100 |
| 2024-10-17 | 26.29 | $24.76 | 9100 |
| 2024-10-16 | 26.42 | $25.15 | 700 |
| 2024-10-15 | 26.50 | $25.16 | 235 |
| 2024-10-14 | 26.57 | $25.97 | 100 |
| 2024-10-11 | 26.55 | $26.10 | 100 |
| 2024-10-10 | 26.51 | $26.51 | 100 |
| 2024-10-09 | 26.41 | $26.79 | 5019 |
| 2024-10-08 | 26.27 | $27.67 | 1100 |
| 2024-10-07 | 26.02 | $28.46 | 27140 |
| 2024-10-04 | 25.66 | $27.54 | 100 |
| 2024-10-03 | 25.37 | $27.16 | 17100 |
| 2024-10-02 | 25.10 | $27.59 | 1048 |
| 2024-10-01 | 24.77 | $26.98 | 114 |
| 2024-09-30 | 24.47 | $26.86 | 221 |
| 2024-09-27 | 24.17 | $26.38 | 113 |
| 2024-09-26 | 23.90 | $26.05 | 100 |
| 2024-09-25 | 23.65 | $24.94 | 310 |
| 2024-09-24 | 23.49 | $25.07 | 349 |
| 2024-09-23 | 23.31 | $23.92 | 1328 |
| 2024-09-20 | 23.23 | $23.64 | 339 |
| 2024-09-19 | 23.18 | $23.92 | 704 |
| 2024-09-18 | 23.09 | $23.35 | 100 |
| 2024-09-17 | 23.06 | $23.34 | 247 |
| 2024-09-16 | 23.02 | $23.34 | 100 |
| 2024-09-13 | 22.98 | $23.27 | 1700 |
| 2024-09-12 | 22.94 | $23.33 | 225 |
| 2024-09-11 | 22.88 | $23.20 | 1100 |
| 2024-09-10 | 22.84 | $22.45 | 226 |
| 2024-09-09 | 22.86 | $22.71 | 100 |
| 2024-09-06 | 22.85 | $22.59 | 100 |
| 2024-09-05 | 22.85 | $23.28 | — |
| 2024-09-04 | 22.77 | $23.16 | 100 |
| 2024-09-03 | 22.70 | $22.76 | 113 |
| 2024-08-30 | 22.66 | $23.28 | 100 |
| 2024-08-29 | 22.57 | $23.03 | 100 |
| 2024-08-28 | 22.50 | $22.74 | 100 |
| 2024-08-27 | 22.46 | $23.13 | 100 |
| 2024-08-26 | 22.38 | $23.10 | 200 |
| 2024-08-23 | 22.30 | $23.04 | 120 |
| 2024-08-22 | 22.22 | $22.60 | 100 |
| 2024-08-21 | 22.19 | $22.86 | 204 |
| 2024-08-20 | 22.14 | $22.43 | 100 |
| 2024-08-19 | 22.12 | $22.55 | 400 |
| 2024-08-16 | 22.11 | $22.26 | 236 |
| 2024-08-15 | 22.12 | $22.25 | 100 |
| 2024-08-14 | 22.14 | $21.87 | 100 |
| 2024-08-13 | 22.21 | $22.06 | — |
| 2024-08-12 | 22.28 | $21.73 | 600 |
| 2024-08-09 | 22.38 | $21.78 | 203 |
| 2024-08-08 | 22.50 | $21.69 | 100 |
| 2024-08-07 | 22.64 | $21.43 | 100 |
| 2024-08-06 | 22.81 | $21.72 | 100 |
| 2024-08-05 | 22.97 | $21.69 | 100 |
| 2024-08-02 | 23.14 | $22.23 | 100 |
| 2024-08-01 | 23.27 | $22.45 | 100 |
| 2024-07-31 | 23.39 | $23.20 | 100 |
| 2024-07-30 | 23.43 | $22.63 | 100 |
| 2024-07-29 | 23.54 | $22.83 | 400 |
| 2024-07-26 | 23.63 | $22.99 | 100 |
| 2024-07-25 | 23.70 | $22.84 | 100 |
| 2024-07-24 | 23.80 | $22.65 | 100 |
| 2024-07-23 | 23.91 | $23.17 | 100 |
| 2024-07-22 | 23.98 | $23.65 | 100 |
| 2024-07-19 | 24.00 | $23.58 | 100 |
| 2024-07-18 | 24.02 | $23.77 | 100 |
| 2024-07-17 | 24.03 | $24.03 | 100 |
| 2024-07-16 | 24.01 | $24.29 | 100 |
| 2024-07-15 | 23.96 | $24.30 | 100 |
| 2024-07-12 | 23.90 | $24.67 | 100 |
| 2024-07-11 | 23.81 | $24.35 | 100 |
| 2024-07-10 | 23.75 | $24.19 | 100 |
| 2024-07-09 | 23.70 | $24.08 | 100 |
| 2024-07-08 | 23.65 | $24.03 | 331 |
| 2024-07-05 | 23.62 | $24.21 | 300 |
| 2024-07-03 | 23.56 | $24.16 | 5025 |
| 2024-07-02 | 23.52 | $23.58 | 100 |
| 2024-07-01 | 23.53 | $23.41 | 100 |
| 2024-06-28 | 23.56 | $23.25 | 1000 |
| 2024-06-27 | 23.61 | $23.41 | 300 |
| 2024-06-26 | 23.65 | $23.48 | 200 |
| 2024-06-25 | 23.69 | $23.36 | 100 |
| 2024-06-24 | 23.74 | $23.42 | 300 |
| 2024-06-21 | 23.79 | $23.38 | 100 |
| 2024-06-20 | 23.85 | $23.56 | 200 |
| 2024-06-18 | 23.90 | $23.62 | 101 |
| 2024-06-17 | 23.96 | $23.59 | 200 |
| 2024-06-14 | 24.02 | $23.44 | 244 |
| 2024-06-13 | 24.10 | $23.59 | 400 |
| 2024-06-12 | 24.17 | $23.84 | 1643 |
| 2024-06-11 | 24.23 | $23.70 | 123 |
| 2024-06-10 | 24.30 | $23.88 | 100 |
| 2024-06-07 | 24.36 | $23.84 | 400 |
| 2024-06-06 | 24.42 | $24.41 | 200 |
| 2024-06-05 | 24.43 | $24.20 | 100 |
| 2024-06-04 | 24.46 | $24.18 | 100 |
| 2024-06-03 | 24.50 | $24.28 | 400 |
| 2024-05-31 | 24.53 | $24.25 | 100 |
| 2024-05-30 | 24.57 | $24.29 | 100 |
| 2024-05-29 | 24.59 | $24.19 | 100 |
| 2024-05-28 | 24.63 | $24.39 | 103 |
| 2024-05-24 | 24.65 | $24.41 | 201 |
| 2024-05-23 | 24.67 | $24.27 | 100 |
| 2024-05-22 | 24.69 | $24.63 | 100 |
| 2024-05-21 | 24.68 | $24.99 | 100 |
| 2024-05-20 | 24.63 | $25.00 | 139 |
| 2024-05-17 | 24.56 | $25.01 | 137 |
| 2024-05-16 | 24.49 | $24.72 | 700 |
| 2024-05-15 | 24.44 | $24.76 | 300 |
| 2024-05-14 | 24.38 | $24.81 | 100 |
| 2024-05-13 | 24.30 | $24.40 | 100 |
| 2024-05-10 | 24.27 | $24.35 | 7916 |
| 2024-05-09 | 24.23 | $24.68 | 117 |
| 2024-05-08 | 24.16 | $24.48 | 131 |
| 2024-05-07 | 24.11 | $24.75 | 300 |
| 2024-05-06 | 24.04 | $24.91 | 148 |
| 2024-05-03 | 23.94 | $24.68 | 5615 |
| 2024-05-02 | 23.87 | $24.48 | 100 |
| 2024-05-01 | 23.81 | $24.07 | 100 |
| 2024-04-30 | 23.79 | $24.12 | 125 |
| 2024-04-29 | 23.76 | $24.52 | 100 |
| 2024-04-26 | 23.70 | $23.83 | 100 |
| 2024-04-25 | 23.70 | $23.57 | 115 |
| 2024-04-24 | 23.73 | $23.60 | 100 |
| 2024-04-23 | 23.76 | $23.39 | 632 |
| 2024-04-22 | 23.82 | $23.48 | 100 |
| 2024-04-19 | 23.86 | $23.41 | 100 |
| 2024-04-18 | 23.92 | $23.48 | 100 |
| 2024-04-17 | 23.97 | $23.41 | 100 |
| 2024-04-16 | 24.03 | $23.29 | 100 |
| 2024-04-15 | 24.11 | $23.78 | 700 |
| 2024-04-12 | 24.14 | $23.78 | 232 |
| 2024-04-11 | 24.17 | $24.21 | 100 |
| 2024-04-10 | 24.15 | $24.08 | 107 |
| 2024-04-09 | 24.15 | $24.69 | 426 |
| 2024-04-08 | 24.08 | $24.34 | 2100 |
| 2024-04-05 | 24.04 | $24.09 | 100 |
| 2024-04-04 | 24.02 | $24.12 | 100 |
| 2024-04-03 | 23.99 | $24.25 | 410 |
| 2024-04-02 | 23.94 | $24.23 | 100 |
| 2024-04-01 | 23.89 | $24.12 | 100 |
| 2024-03-28 | 23.84 | $23.98 | 100 |
| 2024-03-27 | 23.80 | $24.01 | 1138 |
| 2024-03-26 | 23.75 | $23.93 | 100 |
| 2024-03-25 | 23.70 | $23.92 | 100 |
| 2024-03-22 | 23.65 | $23.96 | 600 |
| 2024-03-21 | 23.59 | $24.20 | 700 |
| 2024-03-20 | 23.50 | $24.32 | 1000 |
| 2024-03-19 | 23.39 | $24.00 | 100 |
| 2024-03-18 | 23.31 | $24.00 | 224 |
| 2024-03-15 | 23.22 | $23.66 | 832 |
| 2024-03-14 | 23.16 | $23.53 | 100 |
| 2024-03-13 | 23.10 | $23.75 | 121 |
| 2024-03-12 | 23.02 | $23.71 | 702 |
| 2024-03-11 | 22.94 | $23.45 | 100 |
| 2024-03-08 | 22.89 | $23.03 | 200 |
| 2024-03-07 | 22.86 | $23.21 | 100 |
| 2024-03-06 | 22.82 | $22.92 | 500 |
| 2024-03-05 | 22.81 | $22.65 | 3800 |
| 2024-03-04 | 22.82 | $22.91 | 920 |
| 2024-03-01 | 22.80 | $23.25 | 200 |
| 2024-02-29 | 22.75 | $22.96 | 121 |
| 2024-02-28 | 22.72 | $22.62 | 321 |
| 2024-02-27 | 22.72 | $22.83 | 246 |
| 2024-02-26 | 22.71 | $22.60 | 100 |
| 2024-02-23 | 22.72 | $22.76 | 100 |
| 2024-02-22 | 22.71 | $22.76 | 700 |
| 2024-02-21 | 22.71 | $22.78 | 700 |
| 2024-02-20 | 22.70 | $22.71 | 1410 |
| 2024-02-16 | 22.71 | $23.17 | 2300 |
| 2024-02-15 | 22.67 | $22.91 | 509 |
| 2024-02-14 | 22.66 | $22.60 | 609 |
| 2024-02-13 | 22.68 | $22.41 | 1935 |
| 2024-02-12 | 22.72 | $22.88 | 2032 |
| 2024-02-09 | 22.73 | $22.69 | 1126 |
| 2024-02-08 | 22.76 | $22.66 | 2029 |
| 2024-02-07 | 22.81 | $22.68 | 3300 |
| 2024-02-06 | 22.86 | $22.57 | 4232 |
| 2024-02-05 | 22.94 | $22.10 | 3123 |
| 2024-02-02 | 23.07 | $22.26 | 3629 |
| 2024-02-01 | 23.20 | $22.69 | 3402 |
| 2024-01-31 | 23.30 | $22.51 | 3318 |
| 2024-01-30 | 23.44 | $22.68 | 11900 |
| 2024-01-29 | 23.57 | $23.00 | 3042 |
| 2024-01-26 | 23.68 | $23.12 | 3100 |
| 2024-01-25 | 23.79 | $22.87 | 4000 |
| 2024-01-24 | 23.94 | $23.27 | 5013 |
| 2024-01-23 | 24.07 | $23.08 | 3742 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.61
2025-06-11
Close Price
$21.84
Vol: 76
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.61
Average
23.97
Maximum
27.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 21.61 | $21.84 | 76 |
| 2025-04-28 | 21.63 | $22.00 | — |
| 2025-04-25 | 21.62 | $22.00 | — |
| 2025-04-24 | 21.62 | $22.00 | — |
| 2025-04-23 | 21.62 | $22.00 | — |
| 2025-04-22 | 21.62 | $22.00 | — |
| 2025-04-21 | 21.63 | $22.00 | — |
| 2025-04-17 | 21.64 | $22.00 | 100 |
| 2025-04-16 | 21.66 | $22.00 | 100 |
| 2025-04-15 | 21.69 | $22.12 | 100 |
| 2025-04-14 | 21.70 | $22.19 | 100 |
| 2025-04-11 | 21.71 | $22.00 | 141 |
| 2025-04-10 | 21.76 | $21.26 | 200 |
| 2025-04-09 | 21.98 | $21.58 | 810 |
| 2025-04-08 | 22.18 | $19.77 | 136 |
| 2025-04-07 | 22.79 | $20.33 | 107 |
| 2025-04-04 | 23.39 | $21.26 | 3400 |
| 2025-04-03 | 23.89 | $22.74 | 100 |
| 2025-04-02 | 24.17 | $23.65 | 207 |
| 2025-04-01 | 24.29 | $23.67 | 100 |
| 2025-03-31 | 24.43 | $23.71 | 100 |
| 2025-03-28 | 24.59 | $24.10 | 100 |
| 2025-03-27 | 24.69 | $24.61 | 100 |
| 2025-03-26 | 24.69 | $24.65 | 727 |
| 2025-03-25 | 24.69 | $24.82 | 118 |
| 2025-03-24 | 24.65 | $24.68 | 200 |
| 2025-03-21 | 24.63 | $24.40 | 500 |
| 2025-03-20 | 24.67 | $24.73 | 1609 |
| 2025-03-19 | 24.65 | $25.01 | 400 |
| 2025-03-18 | 24.56 | $24.92 | 200 |
| 2025-03-17 | 24.48 | $24.84 | 100 |
| 2025-03-14 | 24.40 | $24.70 | 100 |
| 2025-03-13 | 24.34 | $24.20 | 100 |
| 2025-03-12 | 24.37 | $24.20 | 100 |
| 2025-03-11 | 24.41 | $24.20 | 121 |
| 2025-03-10 | 24.45 | $24.04 | 318 |
| 2025-03-07 | 24.54 | $24.54 | 200 |
| 2025-03-06 | 24.53 | $24.44 | 34100 |
| 2025-03-05 | 24.55 | $24.53 | 100 |
| 2025-03-04 | 24.54 | $23.99 | 433 |
| 2025-03-03 | 24.65 | $24.24 | 100 |
| 2025-02-28 | 24.72 | $24.14 | 120 |
| 2025-02-27 | 24.83 | $24.55 | 100 |
| 2025-02-26 | 24.86 | $24.78 | 200 |
| 2025-02-25 | 24.85 | $24.79 | 100 |
| 2025-02-24 | 24.84 | $24.98 | 236 |
| 2025-02-21 | 24.78 | $25.15 | 100 |
| 2025-02-20 | 24.67 | $25.17 | 100 |
| 2025-02-19 | 24.54 | $24.92 | 100 |
| 2025-02-18 | 24.44 | $25.12 | 513 |
| 2025-02-14 | 24.29 | $25.01 | 800 |
| 2025-02-13 | 24.13 | $24.73 | 100 |
| 2025-02-12 | 24.00 | $24.35 | 100 |
| 2025-02-11 | 23.94 | $24.01 | 200 |
| 2025-02-10 | 23.93 | $24.42 | 100 |
| 2025-02-07 | 23.84 | $24.32 | 1000 |
| 2025-02-06 | 23.76 | $24.25 | 100 |
| 2025-02-05 | 23.68 | $23.79 | 100 |
| 2025-02-04 | 23.69 | $23.83 | 100 |
| 2025-02-03 | 23.68 | $23.52 | 945 |
| 2025-01-31 | 23.75 | $23.75 | 8045 |
| 2025-01-30 | 23.78 | $24.04 | 100 |
| 2025-01-29 | 23.76 | $23.64 | 1120 |
| 2025-01-28 | 23.81 | $23.67 | 600 |
| 2025-01-27 | 23.88 | $23.94 | 100 |
| 2025-01-24 | 23.89 | $24.25 | 231 |
| 2025-01-23 | 23.85 | $24.13 | 200 |
| 2025-01-22 | 23.82 | $24.10 | 420 |
| 2025-01-21 | 23.80 | $24.45 | 600 |
| 2025-01-17 | 23.71 | $24.29 | 100 |
| 2025-01-16 | 23.63 | $23.97 | 320 |
| 2025-01-15 | 23.62 | $24.01 | 200 |
| 2025-01-14 | 23.59 | $23.80 | 100 |
| 2025-01-13 | 23.61 | $23.42 | 100 |
| 2025-01-10 | 23.71 | $23.22 | 200 |
| 2025-01-08 | 23.88 | $23.60 | 100 |
| 2025-01-07 | 24.00 | $23.78 | 149 |
| 2025-01-06 | 24.10 | $23.88 | 100 |
| 2025-01-03 | 24.19 | $23.76 | 400 |
| 2025-01-02 | 24.33 | $23.60 | 400 |
| 2024-12-31 | 24.53 | $23.91 | 139 |
| 2024-12-30 | 24.70 | $24.20 | 300 |
| 2024-12-27 | 24.83 | $24.40 | 100 |
| 2024-12-26 | 24.95 | $24.66 | 100 |
| 2024-12-24 | 25.03 | $24.75 | 100 |
| 2024-12-23 | 25.10 | $24.88 | 100 |
| 2024-12-20 | 25.16 | $24.77 | 133 |
| 2024-12-19 | 25.26 | $24.69 | 100 |
| 2024-12-18 | 25.38 | $24.76 | 600 |
| 2024-12-17 | 25.51 | $25.56 | 300 |
| 2024-12-16 | 25.50 | $25.46 | 100 |
| 2024-12-13 | 25.50 | $25.46 | 224 |
| 2024-12-12 | 25.50 | $25.64 | 100 |
| 2024-12-11 | 25.46 | $25.85 | 100 |
| 2024-12-10 | 25.37 | $25.71 | 700 |
| 2024-12-09 | 25.30 | $26.17 | 4934 |
| 2024-12-06 | 25.12 | $25.25 | 100 |
| 2024-12-05 | 25.11 | $25.09 | 200 |
| 2024-12-04 | 25.12 | $25.00 | 100 |
| 2024-12-03 | 25.16 | $25.18 | 149 |
| 2024-12-02 | 25.17 | $25.29 | 1300 |
| 2024-11-29 | 25.16 | $25.20 | 200 |
| 2024-11-27 | 25.16 | $25.06 | 100 |
| 2024-11-26 | 25.20 | $24.94 | 100 |
| 2024-11-25 | 25.26 | $25.41 | 900 |
| 2024-11-22 | 25.24 | $25.15 | 149 |
| 2024-11-21 | 25.27 | $25.32 | 100 |
| 2024-11-20 | 25.27 | $25.23 | 200 |
| 2024-11-19 | 25.29 | $25.29 | 218 |
| 2024-11-18 | 25.30 | $24.93 | 300 |
| 2024-11-15 | 25.39 | $24.59 | 100 |
| 2024-11-14 | 25.56 | $24.95 | 100 |
| 2024-11-13 | 25.69 | $25.41 | 100 |
| 2024-11-12 | 25.74 | $25.36 | 106 |
| 2024-11-11 | 25.81 | $25.92 | 519 |
| 2024-11-08 | 25.77 | $25.55 | 200 |
| 2024-11-07 | 25.80 | $26.21 | 100 |
| 2024-11-06 | 25.70 | $25.45 | 16820 |
| 2024-11-05 | 25.74 | $26.01 | 100 |
| 2024-11-04 | 25.66 | $25.53 | 100 |
| 2024-11-01 | 25.68 | $25.31 | 100 |
| 2024-10-31 | 25.74 | $25.22 | 100 |
| 2024-10-30 | 25.83 | $25.40 | 100 |
| 2024-10-29 | 25.90 | $25.70 | 100 |
| 2024-10-28 | 25.91 | $26.01 | 100 |
| 2024-10-25 | 25.86 | $25.83 | 100 |
| 2024-10-24 | 25.84 | $25.38 | 100 |
| 2024-10-23 | 25.90 | $25.18 | 100 |
| 2024-10-22 | 26.02 | $25.29 | 100 |
| 2024-10-21 | 26.13 | $25.24 | 3200 |
| 2024-10-18 | 26.26 | $25.31 | 100 |
| 2024-10-17 | 26.40 | $24.76 | 9100 |
| 2024-10-16 | 26.68 | $25.15 | 700 |
| 2024-10-15 | 26.91 | $25.16 | 235 |
| 2024-10-14 | 27.17 | $25.97 | 100 |
| 2024-10-11 | 27.30 | $26.10 | 100 |
| 2024-10-10 | 27.41 | $26.51 | 100 |
| 2024-10-09 | 27.44 | $26.79 | 5019 |
| 2024-10-08 | 27.42 | $27.67 | 1100 |
| 2024-10-07 | 27.19 | $28.46 | 27140 |
| 2024-10-04 | 26.76 | $27.54 | 100 |
| 2024-10-03 | 26.44 | $27.16 | 17100 |
| 2024-10-02 | 26.14 | $27.59 | 1048 |
| 2024-10-01 | 25.70 | $26.98 | 114 |
| 2024-09-30 | 25.31 | $26.86 | 221 |
| 2024-09-27 | 24.88 | $26.38 | 113 |
| 2024-09-26 | 24.48 | $26.05 | 100 |
| 2024-09-25 | 24.07 | $24.94 | 310 |
| 2024-09-24 | 23.83 | $25.07 | 349 |
| 2024-09-23 | 23.53 | $23.92 | 1328 |
| 2024-09-20 | 23.41 | $23.64 | 339 |
| 2024-09-19 | 23.34 | $23.92 | 704 |
| 2024-09-18 | 23.19 | $23.35 | 100 |
| 2024-09-17 | 23.14 | $23.34 | 247 |
| 2024-09-16 | 23.08 | $23.34 | 100 |
| 2024-09-13 | 23.01 | $23.27 | 1700 |
| 2024-09-12 | 22.94 | $23.33 | 225 |
| 2024-09-11 | 22.85 | $23.20 | 1100 |
| 2024-09-10 | 22.77 | $22.45 | 226 |
| 2024-09-09 | 22.84 | $22.71 | 100 |
| 2024-09-06 | 22.86 | $22.59 | 100 |
| 2024-09-05 | 22.91 | $23.28 | — |
| 2024-09-04 | 22.82 | $23.16 | 100 |
| 2024-09-03 | 22.75 | $22.76 | 113 |
| 2024-08-30 | 22.74 | $23.28 | 100 |
| 2024-08-29 | 22.63 | $23.03 | 100 |
| 2024-08-28 | 22.55 | $22.74 | 100 |
| 2024-08-27 | 22.52 | $23.13 | 100 |
| 2024-08-26 | 22.40 | $23.10 | 200 |
| 2024-08-23 | 22.27 | $23.04 | 120 |
| 2024-08-22 | 22.13 | $22.60 | 100 |
| 2024-08-21 | 22.07 | $22.86 | 204 |
| 2024-08-20 | 21.95 | $22.43 | 100 |
| 2024-08-19 | 21.89 | $22.55 | 400 |
| 2024-08-16 | 21.81 | $22.26 | 236 |
| 2024-08-15 | 21.77 | $22.25 | 100 |
| 2024-08-14 | 21.74 | $21.87 | 100 |
| 2024-08-13 | 21.78 | $22.06 | — |
| 2024-08-12 | 21.80 | $21.73 | 600 |
| 2024-08-09 | 21.89 | $21.78 | 203 |
| 2024-08-08 | 21.99 | $21.69 | 100 |
| 2024-08-07 | 22.13 | $21.43 | 100 |
| 2024-08-06 | 22.34 | $21.72 | 100 |
| 2024-08-05 | 22.54 | $21.69 | 100 |
| 2024-08-02 | 22.77 | $22.23 | 100 |
| 2024-08-01 | 22.93 | $22.45 | 100 |
| 2024-07-31 | 23.08 | $23.20 | 100 |
| 2024-07-30 | 23.08 | $22.63 | 100 |
| 2024-07-29 | 23.22 | $22.83 | 400 |
| 2024-07-26 | 23.33 | $22.99 | 100 |
| 2024-07-25 | 23.43 | $22.84 | 100 |
| 2024-07-24 | 23.58 | $22.65 | 100 |
| 2024-07-23 | 23.79 | $23.17 | 100 |
| 2024-07-22 | 23.93 | $23.65 | 100 |
| 2024-07-19 | 23.99 | $23.58 | 100 |
| 2024-07-18 | 24.07 | $23.77 | 100 |
| 2024-07-17 | 24.13 | $24.03 | 100 |
| 2024-07-16 | 24.14 | $24.29 | 100 |
| 2024-07-15 | 24.09 | $24.30 | 100 |
| 2024-07-12 | 24.04 | $24.67 | 100 |
| 2024-07-11 | 23.90 | $24.35 | 100 |
| 2024-07-10 | 23.80 | $24.19 | 100 |
| 2024-07-09 | 23.73 | $24.08 | 100 |
| 2024-07-08 | 23.66 | $24.03 | 331 |
| 2024-07-05 | 23.60 | $24.21 | 300 |
| 2024-07-03 | 23.48 | $24.16 | 5025 |
| 2024-07-02 | 23.36 | $23.58 | 100 |
| 2024-07-01 | 23.35 | $23.41 | 100 |
| 2024-06-28 | 23.37 | $23.25 | 1000 |
| 2024-06-27 | 23.43 | $23.41 | 300 |
| 2024-06-26 | 23.46 | $23.48 | 200 |
| 2024-06-25 | 23.49 | $23.36 | 100 |
| 2024-06-24 | 23.55 | $23.42 | 300 |
| 2024-06-21 | 23.61 | $23.38 | 100 |
| 2024-06-20 | 23.69 | $23.56 | 200 |
| 2024-06-18 | 23.74 | $23.62 | 101 |
| 2024-06-17 | 23.79 | $23.59 | 200 |
| 2024-06-14 | 23.86 | $23.44 | 244 |
| 2024-06-13 | 23.97 | $23.59 | 400 |
| 2024-06-12 | 24.07 | $23.84 | 1643 |
| 2024-06-11 | 24.13 | $23.70 | 123 |
| 2024-06-10 | 24.23 | $23.88 | 100 |
| 2024-06-07 | 24.31 | $23.84 | 400 |
| 2024-06-06 | 24.41 | $24.41 | 200 |
| 2024-06-05 | 24.41 | $24.20 | 100 |
| 2024-06-04 | 24.45 | $24.18 | 100 |
| 2024-06-03 | 24.50 | $24.28 | 400 |
| 2024-05-31 | 24.53 | $24.25 | 100 |
| 2024-05-30 | 24.58 | $24.29 | 100 |
| 2024-05-29 | 24.63 | $24.19 | 100 |
| 2024-05-28 | 24.71 | $24.39 | 103 |
| 2024-05-24 | 24.75 | $24.41 | 201 |
| 2024-05-23 | 24.80 | $24.27 | 100 |
| 2024-05-22 | 24.88 | $24.63 | 100 |
| 2024-05-21 | 24.90 | $24.99 | 100 |
| 2024-05-20 | 24.84 | $25.00 | 139 |
| 2024-05-17 | 24.77 | $25.01 | 137 |
| 2024-05-16 | 24.69 | $24.72 | 700 |
| 2024-05-15 | 24.65 | $24.76 | 300 |
| 2024-05-14 | 24.59 | $24.81 | 100 |
| 2024-05-13 | 24.51 | $24.40 | 100 |
| 2024-05-10 | 24.51 | $24.35 | 7916 |
| 2024-05-09 | 24.51 | $24.68 | 117 |
| 2024-05-08 | 24.45 | $24.48 | 131 |
| 2024-05-07 | 24.41 | $24.75 | 300 |
| 2024-05-06 | 24.31 | $24.91 | 148 |
| 2024-05-03 | 24.16 | $24.68 | 5615 |
| 2024-05-02 | 24.03 | $24.48 | 100 |
| 2024-05-01 | 23.92 | $24.07 | 100 |
| 2024-04-30 | 23.88 | $24.12 | 125 |
| 2024-04-29 | 23.82 | $24.52 | 100 |
| 2024-04-26 | 23.67 | $23.83 | 100 |
| 2024-04-25 | 23.64 | $23.57 | 115 |
| 2024-04-24 | 23.66 | $23.60 | 100 |
| 2024-04-23 | 23.68 | $23.39 | 632 |
| 2024-04-22 | 23.74 | $23.48 | 100 |
| 2024-04-19 | 23.80 | $23.41 | 100 |
| 2024-04-18 | 23.88 | $23.48 | 100 |
| 2024-04-17 | 23.96 | $23.41 | 100 |
| 2024-04-16 | 24.07 | $23.29 | 100 |
| 2024-04-15 | 24.21 | $23.78 | 700 |
| 2024-04-12 | 24.28 | $23.78 | 232 |
| 2024-04-11 | 24.35 | $24.21 | 100 |
| 2024-04-10 | 24.35 | $24.08 | 107 |
| 2024-04-09 | 24.37 | $24.69 | 426 |
| 2024-04-08 | 24.26 | $24.34 | 2100 |
| 2024-04-05 | 24.21 | $24.09 | 100 |
| 2024-04-04 | 24.20 | $24.12 | 100 |
| 2024-04-03 | 24.18 | $24.25 | 410 |
| 2024-04-02 | 24.13 | $24.23 | 100 |
| 2024-04-01 | 24.07 | $24.12 | 100 |
| 2024-03-28 | 24.02 | $23.98 | 100 |
| 2024-03-27 | 24.00 | $24.01 | 1138 |
| 2024-03-26 | 23.96 | $23.93 | 100 |
| 2024-03-25 | 23.93 | $23.92 | 100 |
| 2024-03-22 | 23.89 | $23.96 | 600 |
| 2024-03-21 | 23.84 | $24.20 | 700 |
| 2024-03-20 | 23.73 | $24.32 | 1000 |
| 2024-03-19 | 23.58 | $24.00 | 100 |
| 2024-03-18 | 23.46 | $24.00 | 224 |
| 2024-03-15 | 23.33 | $23.66 | 832 |
| 2024-03-14 | 23.25 | $23.53 | 100 |
| 2024-03-13 | 23.18 | $23.75 | 121 |
| 2024-03-12 | 23.05 | $23.71 | 702 |
| 2024-03-11 | 22.91 | $23.45 | 100 |
| 2024-03-08 | 22.80 | $23.03 | 200 |
| 2024-03-07 | 22.76 | $23.21 | 100 |
| 2024-03-06 | 22.69 | $22.92 | 500 |
| 2024-03-05 | 22.66 | $22.65 | 3800 |
| 2024-03-04 | 22.68 | $22.91 | 920 |
| 2024-03-01 | 22.65 | $23.25 | 200 |
| 2024-02-29 | 22.55 | $22.96 | 121 |
| 2024-02-28 | 22.50 | $22.62 | 321 |
| 2024-02-27 | 22.51 | $22.83 | 246 |
| 2024-02-26 | 22.48 | $22.60 | 100 |
| 2024-02-23 | 22.50 | $22.76 | 100 |
| 2024-02-22 | 22.48 | $22.76 | 700 |
| 2024-02-21 | 22.47 | $22.78 | 700 |
| 2024-02-20 | 22.45 | $22.71 | 1410 |
| 2024-02-16 | 22.45 | $23.17 | 2300 |
| 2024-02-15 | 22.36 | $22.91 | 509 |
| 2024-02-14 | 22.30 | $22.60 | 609 |
| 2024-02-13 | 22.31 | $22.41 | 1935 |
| 2024-02-12 | 22.36 | $22.88 | 2032 |
| 2024-02-09 | 22.32 | $22.69 | 1126 |
| 2024-02-08 | 22.32 | $22.66 | 2029 |
| 2024-02-07 | 22.33 | $22.68 | 3300 |
| 2024-02-06 | 22.35 | $22.57 | 4232 |
| 2024-02-05 | 22.39 | $22.10 | 3123 |
| 2024-02-02 | 22.55 | $22.26 | 3629 |
| 2024-02-01 | 22.70 | $22.69 | 3402 |
| 2024-01-31 | 22.79 | $22.51 | 3318 |
| 2024-01-30 | 22.93 | $22.68 | 11900 |
| 2024-01-29 | 23.07 | $23.00 | 3042 |
| 2024-01-26 | 23.16 | $23.12 | 3100 |
| 2024-01-25 | 23.25 | $22.87 | 4000 |
| 2024-01-24 | 23.41 | $23.27 | 5013 |
| 2024-01-23 | 23.52 | $23.08 | 3742 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.64
2025-06-11
Close Price
$21.84
Vol: 76
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.02
Average
23.96
Maximum
28.21
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 21.64 | $21.84 | 76 |
| 2025-04-28 | 21.64 | $22.00 | — |
| 2025-04-25 | 21.59 | $22.00 | — |
| 2025-04-24 | 21.54 | $22.00 | — |
| 2025-04-23 | 21.49 | $22.00 | — |
| 2025-04-22 | 21.44 | $22.00 | — |
| 2025-04-21 | 21.39 | $22.00 | — |
| 2025-04-17 | 21.34 | $22.00 | 100 |
| 2025-04-16 | 21.29 | $22.00 | 100 |
| 2025-04-15 | 21.25 | $22.12 | 100 |
| 2025-04-14 | 21.17 | $22.19 | 100 |
| 2025-04-11 | 21.06 | $22.00 | 141 |
| 2025-04-10 | 21.02 | $21.26 | 200 |
| 2025-04-09 | 21.21 | $21.58 | 810 |
| 2025-04-08 | 21.37 | $19.77 | 136 |
| 2025-04-07 | 22.16 | $20.33 | 107 |
| 2025-04-04 | 22.95 | $21.26 | 3400 |
| 2025-04-03 | 23.62 | $22.74 | 100 |
| 2025-04-02 | 23.99 | $23.65 | 207 |
| 2025-04-01 | 24.15 | $23.67 | 100 |
| 2025-03-31 | 24.34 | $23.71 | 100 |
| 2025-03-28 | 24.56 | $24.10 | 100 |
| 2025-03-27 | 24.71 | $24.61 | 100 |
| 2025-03-26 | 24.73 | $24.65 | 727 |
| 2025-03-25 | 24.73 | $24.82 | 118 |
| 2025-03-24 | 24.68 | $24.68 | 200 |
| 2025-03-21 | 24.67 | $24.40 | 500 |
| 2025-03-20 | 24.74 | $24.73 | 1609 |
| 2025-03-19 | 24.71 | $25.01 | 400 |
| 2025-03-18 | 24.60 | $24.92 | 200 |
| 2025-03-17 | 24.48 | $24.84 | 100 |
| 2025-03-14 | 24.36 | $24.70 | 100 |
| 2025-03-13 | 24.26 | $24.20 | 100 |
| 2025-03-12 | 24.30 | $24.20 | 100 |
| 2025-03-11 | 24.35 | $24.20 | 121 |
| 2025-03-10 | 24.41 | $24.04 | 318 |
| 2025-03-07 | 24.54 | $24.54 | 200 |
| 2025-03-06 | 24.53 | $24.44 | 34100 |
| 2025-03-05 | 24.55 | $24.53 | 100 |
| 2025-03-04 | 24.55 | $23.99 | 433 |
| 2025-03-03 | 24.72 | $24.24 | 100 |
| 2025-02-28 | 24.84 | $24.14 | 120 |
| 2025-02-27 | 25.02 | $24.55 | 100 |
| 2025-02-26 | 25.11 | $24.78 | 200 |
| 2025-02-25 | 25.13 | $24.79 | 100 |
| 2025-02-24 | 25.15 | $24.98 | 236 |
| 2025-02-21 | 25.11 | $25.15 | 100 |
| 2025-02-20 | 25.00 | $25.17 | 100 |
| 2025-02-19 | 24.85 | $24.92 | 100 |
| 2025-02-18 | 24.75 | $25.12 | 513 |
| 2025-02-14 | 24.55 | $25.01 | 800 |
| 2025-02-13 | 24.34 | $24.73 | 100 |
| 2025-02-12 | 24.18 | $24.35 | 100 |
| 2025-02-11 | 24.09 | $24.01 | 200 |
| 2025-02-10 | 24.10 | $24.42 | 100 |
| 2025-02-07 | 23.97 | $24.32 | 1000 |
| 2025-02-06 | 23.85 | $24.25 | 100 |
| 2025-02-05 | 23.73 | $23.79 | 100 |
| 2025-02-04 | 23.73 | $23.83 | 100 |
| 2025-02-03 | 23.72 | $23.52 | 945 |
| 2025-01-31 | 23.81 | $23.75 | 8045 |
| 2025-01-30 | 23.84 | $24.04 | 100 |
| 2025-01-29 | 23.80 | $23.64 | 1120 |
| 2025-01-28 | 23.87 | $23.67 | 600 |
| 2025-01-27 | 23.96 | $23.94 | 100 |
| 2025-01-24 | 23.97 | $24.25 | 231 |
| 2025-01-23 | 23.90 | $24.13 | 200 |
| 2025-01-22 | 23.85 | $24.10 | 420 |
| 2025-01-21 | 23.80 | $24.45 | 600 |
| 2025-01-17 | 23.64 | $24.29 | 100 |
| 2025-01-16 | 23.50 | $23.97 | 320 |
| 2025-01-15 | 23.43 | $24.01 | 200 |
| 2025-01-14 | 23.35 | $23.80 | 100 |
| 2025-01-13 | 23.32 | $23.42 | 100 |
| 2025-01-10 | 23.41 | $23.22 | 200 |
| 2025-01-08 | 23.60 | $23.60 | 100 |
| 2025-01-07 | 23.71 | $23.78 | 149 |
| 2025-01-06 | 23.80 | $23.88 | 100 |
| 2025-01-03 | 23.89 | $23.76 | 400 |
| 2025-01-02 | 24.05 | $23.60 | 400 |
| 2024-12-31 | 24.29 | $23.91 | 139 |
| 2024-12-30 | 24.50 | $24.20 | 300 |
| 2024-12-27 | 24.67 | $24.40 | 100 |
| 2024-12-26 | 24.81 | $24.66 | 100 |
| 2024-12-24 | 24.91 | $24.75 | 100 |
| 2024-12-23 | 25.00 | $24.88 | 100 |
| 2024-12-20 | 25.07 | $24.77 | 133 |
| 2024-12-19 | 25.19 | $24.69 | 100 |
| 2024-12-18 | 25.37 | $24.76 | 600 |
| 2024-12-17 | 25.57 | $25.56 | 300 |
| 2024-12-16 | 25.55 | $25.46 | 100 |
| 2024-12-13 | 25.56 | $25.46 | 224 |
| 2024-12-12 | 25.58 | $25.64 | 100 |
| 2024-12-11 | 25.53 | $25.85 | 100 |
| 2024-12-10 | 25.41 | $25.71 | 700 |
| 2024-12-09 | 25.31 | $26.17 | 4934 |
| 2024-12-06 | 25.04 | $25.25 | 100 |
| 2024-12-05 | 25.00 | $25.09 | 200 |
| 2024-12-04 | 25.00 | $25.00 | 100 |
| 2024-12-03 | 25.04 | $25.18 | 149 |
| 2024-12-02 | 25.04 | $25.29 | 1300 |
| 2024-11-29 | 25.00 | $25.20 | 200 |
| 2024-11-27 | 24.98 | $25.06 | 100 |
| 2024-11-26 | 25.01 | $24.94 | 100 |
| 2024-11-25 | 25.08 | $25.41 | 900 |
| 2024-11-22 | 25.02 | $25.15 | 149 |
| 2024-11-21 | 25.04 | $25.32 | 100 |
| 2024-11-20 | 25.01 | $25.23 | 200 |
| 2024-11-19 | 25.01 | $25.29 | 218 |
| 2024-11-18 | 24.99 | $24.93 | 300 |
| 2024-11-15 | 25.09 | $24.59 | 100 |
| 2024-11-14 | 25.31 | $24.95 | 100 |
| 2024-11-13 | 25.48 | $25.41 | 100 |
| 2024-11-12 | 25.53 | $25.36 | 106 |
| 2024-11-11 | 25.62 | $25.92 | 519 |
| 2024-11-08 | 25.55 | $25.55 | 200 |
| 2024-11-07 | 25.58 | $26.21 | 100 |
| 2024-11-06 | 25.41 | $25.45 | 16820 |
| 2024-11-05 | 25.45 | $26.01 | 100 |
| 2024-11-04 | 25.31 | $25.53 | 100 |
| 2024-11-01 | 25.31 | $25.31 | 100 |
| 2024-10-31 | 25.37 | $25.22 | 100 |
| 2024-10-30 | 25.47 | $25.40 | 100 |
| 2024-10-29 | 25.55 | $25.70 | 100 |
| 2024-10-28 | 25.55 | $26.01 | 100 |
| 2024-10-25 | 25.45 | $25.83 | 100 |
| 2024-10-24 | 25.38 | $25.38 | 100 |
| 2024-10-23 | 25.45 | $25.18 | 100 |
| 2024-10-22 | 25.59 | $25.29 | 100 |
| 2024-10-21 | 25.73 | $25.24 | 3200 |
| 2024-10-18 | 25.92 | $25.31 | 100 |
| 2024-10-17 | 26.12 | $24.76 | 9100 |
| 2024-10-16 | 26.54 | $25.15 | 700 |
| 2024-10-15 | 26.92 | $25.16 | 235 |
| 2024-10-14 | 27.37 | $25.97 | 100 |
| 2024-10-11 | 27.64 | $26.10 | 100 |
| 2024-10-10 | 27.91 | $26.51 | 100 |
| 2024-10-09 | 28.10 | $26.79 | 5019 |
| 2024-10-08 | 28.21 | $27.67 | 1100 |
| 2024-10-07 | 28.04 | $28.46 | 27140 |
| 2024-10-04 | 27.56 | $27.54 | 100 |
| 2024-10-03 | 27.25 | $27.16 | 17100 |
| 2024-10-02 | 26.96 | $27.59 | 1048 |
| 2024-10-01 | 26.45 | $26.98 | 114 |
| 2024-09-30 | 26.01 | $26.86 | 221 |
| 2024-09-27 | 25.48 | $26.38 | 113 |
| 2024-09-26 | 24.98 | $26.05 | 100 |
| 2024-09-25 | 24.47 | $24.94 | 310 |
| 2024-09-24 | 24.18 | $25.07 | 349 |
| 2024-09-23 | 23.78 | $23.92 | 1328 |
| 2024-09-20 | 23.65 | $23.64 | 339 |
| 2024-09-19 | 23.58 | $23.92 | 704 |
| 2024-09-18 | 23.39 | $23.35 | 100 |
| 2024-09-17 | 23.34 | $23.34 | 247 |
| 2024-09-16 | 23.28 | $23.34 | 100 |
| 2024-09-13 | 23.21 | $23.27 | 1700 |
| 2024-09-12 | 23.13 | $23.33 | 225 |
| 2024-09-11 | 23.02 | $23.20 | 1100 |
| 2024-09-10 | 22.92 | $22.45 | 226 |
| 2024-09-09 | 23.04 | $22.71 | 100 |
| 2024-09-06 | 23.10 | $22.59 | 100 |
| 2024-09-05 | 23.20 | $23.28 | — |
| 2024-09-04 | 23.11 | $23.16 | 100 |
| 2024-09-03 | 23.02 | $22.76 | 113 |
| 2024-08-30 | 23.05 | $23.28 | 100 |
| 2024-08-29 | 22.91 | $23.03 | 100 |
| 2024-08-28 | 22.82 | $22.74 | 100 |
| 2024-08-27 | 22.79 | $23.13 | 100 |
| 2024-08-26 | 22.64 | $23.10 | 200 |
| 2024-08-23 | 22.46 | $23.04 | 120 |
| 2024-08-22 | 22.27 | $22.60 | 100 |
| 2024-08-21 | 22.17 | $22.86 | 204 |
| 2024-08-20 | 21.97 | $22.43 | 100 |
| 2024-08-19 | 21.87 | $22.55 | 400 |
| 2024-08-16 | 21.71 | $22.26 | 236 |
| 2024-08-15 | 21.62 | $22.25 | 100 |
| 2024-08-14 | 21.52 | $21.87 | 100 |
| 2024-08-13 | 21.53 | $22.06 | — |
| 2024-08-12 | 21.49 | $21.73 | 600 |
| 2024-08-09 | 21.55 | $21.78 | 203 |
| 2024-08-08 | 21.63 | $21.69 | 100 |
| 2024-08-07 | 21.76 | $21.43 | 100 |
| 2024-08-06 | 22.01 | $21.72 | 100 |
| 2024-08-05 | 22.23 | $21.69 | 100 |
| 2024-08-02 | 22.53 | $22.23 | 100 |
| 2024-08-01 | 22.72 | $22.45 | 100 |
| 2024-07-31 | 22.89 | $23.20 | 100 |
| 2024-07-30 | 22.86 | $22.63 | 100 |
| 2024-07-29 | 23.02 | $22.83 | 400 |
| 2024-07-26 | 23.16 | $22.99 | 100 |
| 2024-07-25 | 23.27 | $22.84 | 100 |
| 2024-07-24 | 23.47 | $22.65 | 100 |
| 2024-07-23 | 23.77 | $23.17 | 100 |
| 2024-07-22 | 23.97 | $23.65 | 100 |
| 2024-07-19 | 24.06 | $23.58 | 100 |
| 2024-07-18 | 24.19 | $23.77 | 100 |
| 2024-07-17 | 24.29 | $24.03 | 100 |
| 2024-07-16 | 24.33 | $24.29 | 100 |
| 2024-07-15 | 24.29 | $24.30 | 100 |
| 2024-07-12 | 24.24 | $24.67 | 100 |
| 2024-07-11 | 24.05 | $24.35 | 100 |
| 2024-07-10 | 23.92 | $24.19 | 100 |
| 2024-07-09 | 23.82 | $24.08 | 100 |
| 2024-07-08 | 23.72 | $24.03 | 331 |
| 2024-07-05 | 23.63 | $24.21 | 300 |
| 2024-07-03 | 23.45 | $24.16 | 5025 |
| 2024-07-02 | 23.26 | $23.58 | 100 |
| 2024-07-01 | 23.21 | $23.41 | 100 |
| 2024-06-28 | 23.21 | $23.25 | 1000 |
| 2024-06-27 | 23.26 | $23.41 | 300 |
| 2024-06-26 | 23.28 | $23.48 | 200 |
| 2024-06-25 | 23.29 | $23.36 | 100 |
| 2024-06-24 | 23.34 | $23.42 | 300 |
| 2024-06-21 | 23.39 | $23.38 | 100 |
| 2024-06-20 | 23.47 | $23.56 | 200 |
| 2024-06-18 | 23.51 | $23.62 | 101 |
| 2024-06-17 | 23.55 | $23.59 | 200 |
| 2024-06-14 | 23.62 | $23.44 | 244 |
| 2024-06-13 | 23.75 | $23.59 | 400 |
| 2024-06-12 | 23.86 | $23.84 | 1643 |
| 2024-06-11 | 23.92 | $23.70 | 123 |
| 2024-06-10 | 24.05 | $23.88 | 100 |
| 2024-06-07 | 24.14 | $23.84 | 400 |
| 2024-06-06 | 24.28 | $24.41 | 200 |
| 2024-06-05 | 24.26 | $24.20 | 100 |
| 2024-06-04 | 24.30 | $24.18 | 100 |
| 2024-06-03 | 24.37 | $24.28 | 400 |
| 2024-05-31 | 24.42 | $24.25 | 100 |
| 2024-05-30 | 24.48 | $24.29 | 100 |
| 2024-05-29 | 24.55 | $24.19 | 100 |
| 2024-05-28 | 24.66 | $24.39 | 103 |
| 2024-05-24 | 24.74 | $24.41 | 201 |
| 2024-05-23 | 24.82 | $24.27 | 100 |
| 2024-05-22 | 24.96 | $24.63 | 100 |
| 2024-05-21 | 25.01 | $24.99 | 100 |
| 2024-05-20 | 24.96 | $25.00 | 139 |
| 2024-05-17 | 24.88 | $25.01 | 137 |
| 2024-05-16 | 24.78 | $24.72 | 700 |
| 2024-05-15 | 24.75 | $24.76 | 300 |
| 2024-05-14 | 24.69 | $24.81 | 100 |
| 2024-05-13 | 24.60 | $24.40 | 100 |
| 2024-05-10 | 24.62 | $24.35 | 7916 |
| 2024-05-09 | 24.65 | $24.68 | 117 |
| 2024-05-08 | 24.58 | $24.48 | 131 |
| 2024-05-07 | 24.56 | $24.75 | 300 |
| 2024-05-06 | 24.43 | $24.91 | 148 |
| 2024-05-03 | 24.23 | $24.68 | 5615 |
| 2024-05-02 | 24.06 | $24.48 | 100 |
| 2024-05-01 | 23.90 | $24.07 | 100 |
| 2024-04-30 | 23.84 | $24.12 | 125 |
| 2024-04-29 | 23.76 | $24.52 | 100 |
| 2024-04-26 | 23.53 | $23.83 | 100 |
| 2024-04-25 | 23.47 | $23.57 | 115 |
| 2024-04-24 | 23.48 | $23.60 | 100 |
| 2024-04-23 | 23.48 | $23.39 | 632 |
| 2024-04-22 | 23.56 | $23.48 | 100 |
| 2024-04-19 | 23.62 | $23.41 | 100 |
| 2024-04-18 | 23.72 | $23.48 | 100 |
| 2024-04-17 | 23.83 | $23.41 | 100 |
| 2024-04-16 | 23.98 | $23.29 | 100 |
| 2024-04-15 | 24.20 | $23.78 | 700 |
| 2024-04-12 | 24.31 | $23.78 | 232 |
| 2024-04-11 | 24.44 | $24.21 | 100 |
| 2024-04-10 | 24.46 | $24.08 | 107 |
| 2024-04-09 | 24.52 | $24.69 | 426 |
| 2024-04-08 | 24.39 | $24.34 | 2100 |
| 2024-04-05 | 24.34 | $24.09 | 100 |
| 2024-04-04 | 24.36 | $24.12 | 100 |
| 2024-04-03 | 24.37 | $24.25 | 410 |
| 2024-04-02 | 24.33 | $24.23 | 100 |
| 2024-04-01 | 24.28 | $24.12 | 100 |
| 2024-03-28 | 24.25 | $23.98 | 100 |
| 2024-03-27 | 24.25 | $24.01 | 1138 |
| 2024-03-26 | 24.24 | $23.93 | 100 |
| 2024-03-25 | 24.24 | $23.92 | 100 |
| 2024-03-22 | 24.24 | $23.96 | 600 |
| 2024-03-21 | 24.22 | $24.20 | 700 |
| 2024-03-20 | 24.11 | $24.32 | 1000 |
| 2024-03-19 | 23.93 | $24.00 | 100 |
| 2024-03-18 | 23.81 | $24.00 | 224 |
| 2024-03-15 | 23.66 | $23.66 | 832 |
| 2024-03-14 | 23.57 | $23.53 | 100 |
| 2024-03-13 | 23.51 | $23.75 | 121 |
| 2024-03-12 | 23.35 | $23.71 | 702 |
| 2024-03-11 | 23.17 | $23.45 | 100 |
| 2024-03-08 | 23.04 | $23.03 | 200 |
| 2024-03-07 | 23.00 | $23.21 | 100 |
| 2024-03-06 | 22.90 | $22.92 | 500 |
| 2024-03-05 | 22.87 | $22.65 | 3800 |
| 2024-03-04 | 22.92 | $22.91 | 920 |
| 2024-03-01 | 22.89 | $23.25 | 200 |
| 2024-02-29 | 22.75 | $22.96 | 121 |
| 2024-02-28 | 22.68 | $22.62 | 321 |
| 2024-02-27 | 22.69 | $22.83 | 246 |
| 2024-02-26 | 22.65 | $22.60 | 100 |
| 2024-02-23 | 22.67 | $22.76 | 100 |
| 2024-02-22 | 22.65 | $22.76 | 700 |
| 2024-02-21 | 22.63 | $22.78 | 700 |
| 2024-02-20 | 22.59 | $22.71 | 1410 |
| 2024-02-16 | 22.58 | $23.17 | 2300 |
| 2024-02-15 | 22.42 | $22.91 | 509 |
| 2024-02-14 | 22.31 | $22.60 | 609 |
| 2024-02-13 | 22.29 | $22.41 | 1935 |
| 2024-02-12 | 22.33 | $22.88 | 2032 |
| 2024-02-09 | 22.23 | $22.69 | 1126 |
| 2024-02-08 | 22.19 | $22.66 | 2029 |
| 2024-02-07 | 22.15 | $22.68 | 3300 |
| 2024-02-06 | 22.11 | $22.57 | 4232 |
| 2024-02-05 | 22.10 | $22.10 | 3123 |
| 2024-02-02 | 22.26 | $22.26 | 3629 |
| 2024-02-01 | 22.41 | $22.69 | 3402 |
| 2024-01-31 | 22.47 | $22.51 | 3318 |
| 2024-01-30 | 22.61 | $22.68 | 11900 |
| 2024-01-29 | 22.73 | $23.00 | 3042 |
| 2024-01-26 | 22.80 | $23.12 | 3100 |
| 2024-01-25 | 22.86 | $22.87 | 4000 |
| 2024-01-24 | 23.01 | $23.27 | 5013 |
| 2024-01-23 | 23.09 | $23.08 | 3742 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
40.23
2025-06-11
Close Price
$21.84
Vol: 76
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.85
Average
48.14
Maximum
76.86
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 40.23 | $21.84 | 76 |
| 2025-04-28 | 41.47 | $22.00 | — |
| 2025-04-25 | 41.47 | $22.00 | — |
| 2025-04-24 | 41.47 | $22.00 | — |
| 2025-04-23 | 41.47 | $22.00 | — |
| 2025-04-22 | 41.47 | $22.00 | — |
| 2025-04-21 | 41.47 | $22.00 | — |
| 2025-04-17 | 41.47 | $22.00 | 100 |
| 2025-04-16 | 41.47 | $22.00 | 100 |
| 2025-04-15 | 42.13 | $22.12 | 100 |
| 2025-04-14 | 42.49 | $22.19 | 100 |
| 2025-04-11 | 41.16 | $22.00 | 141 |
| 2025-04-10 | 35.65 | $21.26 | 200 |
| 2025-04-09 | 37.08 | $21.58 | 810 |
| 2025-04-08 | 19.85 | $19.77 | 136 |
| 2025-04-07 | 21.59 | $20.33 | 107 |
| 2025-04-04 | 25.05 | $21.26 | 3400 |
| 2025-04-03 | 33.06 | $22.74 | 100 |
| 2025-04-02 | 40.64 | $23.65 | 207 |
| 2025-04-01 | 40.84 | $23.67 | 100 |
| 2025-03-31 | 41.22 | $23.71 | 100 |
| 2025-03-28 | 45.07 | $24.10 | 100 |
| 2025-03-27 | 51.00 | $24.61 | 100 |
| 2025-03-26 | 51.51 | $24.65 | 727 |
| 2025-03-25 | 53.65 | $24.82 | 118 |
| 2025-03-24 | 52.09 | $24.68 | 200 |
| 2025-03-21 | 48.82 | $24.40 | 500 |
| 2025-03-20 | 52.86 | $24.73 | 1609 |
| 2025-03-19 | 56.64 | $25.01 | 400 |
| 2025-03-18 | 55.68 | $24.92 | 200 |
| 2025-03-17 | 54.82 | $24.84 | 100 |
| 2025-03-14 | 53.33 | $24.70 | 100 |
| 2025-03-13 | 47.45 | $24.20 | 100 |
| 2025-03-12 | 47.45 | $24.20 | 100 |
| 2025-03-11 | 47.45 | $24.20 | 121 |
| 2025-03-10 | 45.56 | $24.04 | 318 |
| 2025-03-07 | 50.99 | $24.54 | 200 |
| 2025-03-06 | 49.85 | $24.44 | 34100 |
| 2025-03-05 | 50.86 | $24.53 | 100 |
| 2025-03-04 | 44.47 | $23.99 | 433 |
| 2025-03-03 | 47.17 | $24.24 | 100 |
| 2025-02-28 | 45.92 | $24.14 | 120 |
| 2025-02-27 | 50.57 | $24.55 | 100 |
| 2025-02-26 | 53.45 | $24.78 | 200 |
| 2025-02-25 | 53.58 | $24.79 | 100 |
| 2025-02-24 | 55.96 | $24.98 | 236 |
| 2025-02-21 | 58.17 | $25.15 | 100 |
| 2025-02-20 | 58.42 | $25.17 | 100 |
| 2025-02-19 | 56.12 | $24.92 | 100 |
| 2025-02-18 | 58.59 | $25.12 | 513 |
| 2025-02-14 | 57.61 | $25.01 | 800 |
| 2025-02-13 | 55.06 | $24.73 | 100 |
| 2025-02-12 | 51.28 | $24.35 | 100 |
| 2025-02-11 | 47.53 | $24.01 | 200 |
| 2025-02-10 | 52.13 | $24.42 | 100 |
| 2025-02-07 | 51.03 | $24.32 | 1000 |
| 2025-02-06 | 50.27 | $24.25 | 100 |
| 2025-02-05 | 44.95 | $23.79 | 100 |
| 2025-02-04 | 45.35 | $23.83 | 100 |
| 2025-02-03 | 41.51 | $23.52 | 945 |
| 2025-01-31 | 43.67 | $23.75 | 8045 |
| 2025-01-30 | 46.58 | $24.04 | 100 |
| 2025-01-29 | 41.47 | $23.64 | 1120 |
| 2025-01-28 | 41.76 | $23.67 | 600 |
| 2025-01-27 | 44.36 | $23.94 | 100 |
| 2025-01-24 | 47.60 | $24.25 | 231 |
| 2025-01-23 | 46.15 | $24.13 | 200 |
| 2025-01-22 | 45.80 | $24.10 | 420 |
| 2025-01-21 | 49.40 | $24.45 | 600 |
| 2025-01-17 | 47.61 | $24.29 | 100 |
| 2025-01-16 | 43.83 | $23.97 | 320 |
| 2025-01-15 | 44.21 | $24.01 | 200 |
| 2025-01-14 | 41.70 | $23.80 | 100 |
| 2025-01-13 | 36.81 | $23.42 | 100 |
| 2025-01-10 | 34.04 | $23.22 | 200 |
| 2025-01-08 | 36.96 | $23.60 | 100 |
| 2025-01-07 | 38.45 | $23.78 | 149 |
| 2025-01-06 | 39.28 | $23.88 | 100 |
| 2025-01-03 | 37.74 | $23.76 | 400 |
| 2025-01-02 | 35.68 | $23.60 | 400 |
| 2024-12-31 | 38.00 | $23.91 | 139 |
| 2024-12-30 | 40.32 | $24.20 | 300 |
| 2024-12-27 | 42.01 | $24.40 | 100 |
| 2024-12-26 | 44.30 | $24.66 | 100 |
| 2024-12-24 | 45.10 | $24.75 | 100 |
| 2024-12-23 | 46.26 | $24.88 | 100 |
| 2024-12-20 | 45.13 | $24.77 | 133 |
| 2024-12-19 | 44.32 | $24.69 | 100 |
| 2024-12-18 | 44.87 | $24.76 | 600 |
| 2024-12-17 | 51.87 | $25.56 | 300 |
| 2024-12-16 | 50.96 | $25.46 | 100 |
| 2024-12-13 | 50.96 | $25.46 | 224 |
| 2024-12-12 | 52.57 | $25.64 | 100 |
| 2024-12-11 | 54.48 | $25.85 | 100 |
| 2024-12-10 | 53.41 | $25.71 | 700 |
| 2024-12-09 | 57.65 | $26.17 | 4934 |
| 2024-12-06 | 50.13 | $25.25 | 100 |
| 2024-12-05 | 48.63 | $25.09 | 200 |
| 2024-12-04 | 47.78 | $25.00 | 100 |
| 2024-12-03 | 49.32 | $25.18 | 149 |
| 2024-12-02 | 50.26 | $25.29 | 1300 |
| 2024-11-29 | 49.51 | $25.20 | 200 |
| 2024-11-27 | 48.37 | $25.06 | 100 |
| 2024-11-26 | 47.39 | $24.94 | 100 |
| 2024-11-25 | 50.96 | $25.41 | 900 |
| 2024-11-22 | 48.94 | $25.15 | 149 |
| 2024-11-21 | 50.23 | $25.32 | 100 |
| 2024-11-20 | 49.56 | $25.23 | 200 |
| 2024-11-19 | 49.99 | $25.29 | 218 |
| 2024-11-18 | 47.42 | $24.93 | 300 |
| 2024-11-15 | 44.89 | $24.59 | 100 |
| 2024-11-14 | 47.17 | $24.95 | 100 |
| 2024-11-13 | 50.29 | $25.41 | 100 |
| 2024-11-12 | 49.95 | $25.36 | 106 |
| 2024-11-11 | 53.88 | $25.92 | 519 |
| 2024-11-08 | 51.48 | $25.55 | 200 |
| 2024-11-07 | 56.45 | $26.21 | 100 |
| 2024-11-06 | 51.31 | $25.45 | 16820 |
| 2024-11-05 | 55.94 | $26.01 | 100 |
| 2024-11-04 | 52.44 | $25.53 | 100 |
| 2024-11-01 | 50.74 | $25.31 | 100 |
| 2024-10-31 | 50.05 | $25.22 | 100 |
| 2024-10-30 | 51.43 | $25.40 | 100 |
| 2024-10-29 | 53.77 | $25.70 | 100 |
| 2024-10-28 | 56.28 | $26.01 | 100 |
| 2024-10-25 | 55.12 | $25.83 | 100 |
| 2024-10-24 | 52.11 | $25.38 | 100 |
| 2024-10-23 | 50.71 | $25.18 | 100 |
| 2024-10-22 | 51.50 | $25.29 | 100 |
| 2024-10-21 | 51.17 | $25.24 | 3200 |
| 2024-10-18 | 51.63 | $25.31 | 100 |
| 2024-10-17 | 48.14 | $24.76 | 9100 |
| 2024-10-16 | 50.60 | $25.15 | 700 |
| 2024-10-15 | 50.67 | $25.16 | 235 |
| 2024-10-14 | 56.05 | $25.97 | 100 |
| 2024-10-11 | 56.97 | $26.10 | 100 |
| 2024-10-10 | 59.93 | $26.51 | 100 |
| 2024-10-09 | 62.02 | $26.79 | 5019 |
| 2024-10-08 | 69.23 | $27.67 | 1100 |
| 2024-10-07 | 76.84 | $28.46 | 27140 |
| 2024-10-04 | 73.63 | $27.54 | 100 |
| 2024-10-03 | 72.11 | $27.16 | 17100 |
| 2024-10-02 | 76.86 | $27.59 | 1048 |
| 2024-10-01 | 74.61 | $26.98 | 114 |
| 2024-09-30 | 74.14 | $26.86 | 221 |
| 2024-09-27 | 72.18 | $26.38 | 113 |
| 2024-09-26 | 70.73 | $26.05 | 100 |
| 2024-09-25 | 64.89 | $24.94 | 310 |
| 2024-09-24 | 66.36 | $25.07 | 349 |
| 2024-09-23 | 58.43 | $23.92 | 1328 |
| 2024-09-20 | 56.03 | $23.64 | 339 |
| 2024-09-19 | 59.28 | $23.92 | 704 |
| 2024-09-18 | 54.13 | $23.35 | 100 |
| 2024-09-17 | 54.03 | $23.34 | 247 |
| 2024-09-16 | 54.03 | $23.34 | 100 |
| 2024-09-13 | 53.41 | $23.27 | 1700 |
| 2024-09-12 | 54.01 | $23.33 | 225 |
| 2024-09-11 | 52.93 | $23.20 | 1100 |
| 2024-09-10 | 45.99 | $22.45 | 226 |
| 2024-09-09 | 48.34 | $22.71 | 100 |
| 2024-09-06 | 47.16 | $22.59 | 100 |
| 2024-09-05 | 53.89 | $23.28 | — |
| 2024-09-04 | 52.78 | $23.16 | 100 |
| 2024-09-03 | 48.86 | $22.76 | 113 |
| 2024-08-30 | 54.44 | $23.28 | 100 |
| 2024-08-29 | 51.93 | $23.03 | 100 |
| 2024-08-28 | 48.84 | $22.74 | 100 |
| 2024-08-27 | 53.22 | $23.13 | 100 |
| 2024-08-26 | 52.91 | $23.10 | 200 |
| 2024-08-23 | 52.31 | $23.04 | 120 |
| 2024-08-22 | 47.68 | $22.60 | 100 |
| 2024-08-21 | 50.43 | $22.86 | 204 |
| 2024-08-20 | 45.49 | $22.43 | 100 |
| 2024-08-19 | 46.73 | $22.55 | 400 |
| 2024-08-16 | 43.19 | $22.26 | 236 |
| 2024-08-15 | 43.07 | $22.25 | 100 |
| 2024-08-14 | 38.21 | $21.87 | 100 |
| 2024-08-13 | 39.82 | $22.06 | — |
| 2024-08-12 | 35.31 | $21.73 | 600 |
| 2024-08-09 | 35.70 | $21.78 | 203 |
| 2024-08-08 | 34.47 | $21.69 | 100 |
| 2024-08-07 | 30.87 | $21.43 | 100 |
| 2024-08-06 | 32.78 | $21.72 | 100 |
| 2024-08-05 | 32.37 | $21.69 | 100 |
| 2024-08-02 | 36.15 | $22.23 | 100 |
| 2024-08-01 | 37.87 | $22.45 | 100 |
| 2024-07-31 | 44.74 | $23.20 | 100 |
| 2024-07-30 | 36.41 | $22.63 | 100 |
| 2024-07-29 | 38.33 | $22.83 | 400 |
| 2024-07-26 | 39.94 | $22.99 | 100 |
| 2024-07-25 | 37.61 | $22.84 | 100 |
| 2024-07-24 | 34.56 | $22.65 | 100 |
| 2024-07-23 | 39.59 | $23.17 | 100 |
| 2024-07-22 | 45.39 | $23.65 | 100 |
| 2024-07-19 | 44.26 | $23.58 | 100 |
| 2024-07-18 | 46.76 | $23.77 | 100 |
| 2024-07-17 | 50.46 | $24.03 | 100 |
| 2024-07-16 | 54.57 | $24.29 | 100 |
| 2024-07-15 | 54.73 | $24.30 | 100 |
| 2024-07-12 | 61.14 | $24.67 | 100 |
| 2024-07-11 | 57.00 | $24.35 | 100 |
| 2024-07-10 | 54.71 | $24.19 | 100 |
| 2024-07-09 | 53.08 | $24.08 | 100 |
| 2024-07-08 | 52.34 | $24.03 | 331 |
| 2024-07-05 | 55.33 | $24.21 | 300 |
| 2024-07-03 | 54.65 | $24.16 | 5025 |
| 2024-07-02 | 45.45 | $23.58 | 100 |
| 2024-07-01 | 42.18 | $23.41 | 100 |
| 2024-06-28 | 38.91 | $23.25 | 1000 |
| 2024-06-27 | 41.12 | $23.41 | 300 |
| 2024-06-26 | 42.12 | $23.48 | 200 |
| 2024-06-25 | 39.74 | $23.36 | 100 |
| 2024-06-24 | 40.53 | $23.42 | 300 |
| 2024-06-21 | 39.78 | $23.38 | 100 |
| 2024-06-20 | 42.07 | $23.56 | 200 |
| 2024-06-18 | 42.85 | $23.62 | 101 |
| 2024-06-17 | 42.34 | $23.59 | 200 |
| 2024-06-14 | 39.79 | $23.44 | 244 |
| 2024-06-13 | 41.53 | $23.59 | 400 |
| 2024-06-12 | 44.63 | $23.84 | 1643 |
| 2024-06-11 | 42.34 | $23.70 | 123 |
| 2024-06-10 | 44.59 | $23.88 | 100 |
| 2024-06-07 | 43.96 | $23.84 | 400 |
| 2024-06-06 | 51.92 | $24.41 | 200 |
| 2024-06-05 | 48.66 | $24.20 | 100 |
| 2024-06-04 | 48.35 | $24.18 | 100 |
| 2024-06-03 | 49.80 | $24.28 | 400 |
| 2024-05-31 | 49.37 | $24.25 | 100 |
| 2024-05-30 | 49.92 | $24.29 | 100 |
| 2024-05-29 | 48.56 | $24.19 | 100 |
| 2024-05-28 | 51.19 | $24.39 | 103 |
| 2024-05-24 | 51.46 | $24.41 | 201 |
| 2024-05-23 | 49.73 | $24.27 | 100 |
| 2024-05-22 | 54.47 | $24.63 | 100 |
| 2024-05-21 | 59.90 | $24.99 | 100 |
| 2024-05-20 | 60.05 | $25.00 | 139 |
| 2024-05-17 | 60.20 | $25.01 | 137 |
| 2024-05-16 | 57.25 | $24.72 | 700 |
| 2024-05-15 | 57.81 | $24.76 | 300 |
| 2024-05-14 | 58.49 | $24.81 | 100 |
| 2024-05-13 | 54.29 | $24.40 | 100 |
| 2024-05-10 | 53.75 | $24.35 | 7916 |
| 2024-05-09 | 58.07 | $24.68 | 117 |
| 2024-05-08 | 56.03 | $24.48 | 131 |
| 2024-05-07 | 59.76 | $24.75 | 300 |
| 2024-05-06 | 62.08 | $24.91 | 148 |
| 2024-05-03 | 59.95 | $24.68 | 5615 |
| 2024-05-02 | 58.01 | $24.48 | 100 |
| 2024-05-01 | 53.63 | $24.07 | 100 |
| 2024-04-30 | 54.28 | $24.12 | 125 |
| 2024-04-29 | 59.85 | $24.52 | 100 |
| 2024-04-26 | 51.74 | $23.83 | 100 |
| 2024-04-25 | 47.97 | $23.57 | 115 |
| 2024-04-24 | 48.39 | $23.60 | 100 |
| 2024-04-23 | 45.25 | $23.39 | 632 |
| 2024-04-22 | 46.40 | $23.48 | 100 |
| 2024-04-19 | 45.37 | $23.41 | 100 |
| 2024-04-18 | 46.21 | $23.48 | 100 |
| 2024-04-17 | 45.25 | $23.41 | 100 |
| 2024-04-16 | 43.60 | $23.29 | 100 |
| 2024-04-15 | 49.35 | $23.78 | 700 |
| 2024-04-12 | 49.35 | $23.78 | 232 |
| 2024-04-11 | 55.10 | $24.21 | 100 |
| 2024-04-10 | 53.55 | $24.08 | 107 |
| 2024-04-09 | 63.32 | $24.69 | 426 |
| 2024-04-08 | 59.27 | $24.34 | 2100 |
| 2024-04-05 | 55.97 | $24.09 | 100 |
| 2024-04-04 | 56.49 | $24.12 | 100 |
| 2024-04-03 | 58.74 | $24.25 | 410 |
| 2024-04-02 | 58.50 | $24.23 | 100 |
| 2024-04-01 | 57.19 | $24.12 | 100 |
| 2024-03-28 | 55.48 | $23.98 | 100 |
| 2024-03-27 | 55.94 | $24.01 | 1138 |
| 2024-03-26 | 55.01 | $23.93 | 100 |
| 2024-03-25 | 54.89 | $23.92 | 100 |
| 2024-03-22 | 55.42 | $23.96 | 600 |
| 2024-03-21 | 58.65 | $24.20 | 700 |
| 2024-03-20 | 60.31 | $24.32 | 1000 |
| 2024-03-19 | 57.24 | $24.00 | 100 |
| 2024-03-18 | 57.24 | $24.00 | 224 |
| 2024-03-15 | 53.80 | $23.66 | 832 |
| 2024-03-14 | 52.41 | $23.53 | 100 |
| 2024-03-13 | 55.07 | $23.75 | 121 |
| 2024-03-12 | 54.67 | $23.71 | 702 |
| 2024-03-11 | 52.05 | $23.45 | 100 |
| 2024-03-08 | 47.38 | $23.03 | 200 |
| 2024-03-07 | 49.34 | $23.21 | 100 |
| 2024-03-06 | 45.92 | $22.92 | 500 |
| 2024-03-05 | 42.49 | $22.65 | 3800 |
| 2024-03-04 | 45.11 | $22.91 | 920 |
| 2024-03-01 | 48.85 | $23.25 | 200 |
| 2024-02-29 | 45.17 | $22.96 | 121 |
| 2024-02-28 | 40.39 | $22.62 | 321 |
| 2024-02-27 | 42.56 | $22.83 | 246 |
| 2024-02-26 | 39.15 | $22.60 | 100 |
| 2024-02-23 | 40.75 | $22.76 | 100 |
| 2024-02-22 | 40.75 | $22.76 | 700 |
| 2024-02-21 | 40.94 | $22.78 | 700 |
| 2024-02-20 | 40.02 | $22.71 | 1410 |
| 2024-02-16 | 44.35 | $23.17 | 2300 |
| 2024-02-15 | 40.91 | $22.91 | 509 |
| 2024-02-14 | 36.47 | $22.60 | 609 |
| 2024-02-13 | 33.57 | $22.41 | 1935 |
| 2024-02-12 | 37.61 | $22.88 | 2032 |
| 2024-02-09 | 34.58 | $22.69 | 1126 |
| 2024-02-08 | 34.10 | $22.66 | 2029 |
| 2024-02-07 | 34.26 | $22.68 | 3300 |
| 2024-02-06 | 32.62 | $22.57 | 4232 |
| 2024-02-05 | 25.01 | $22.10 | 3123 |
| 2024-02-02 | 25.96 | $22.26 | 3629 |
| 2024-02-01 | 28.74 | $22.69 | 3402 |
| 2024-01-31 | 25.57 | $22.51 | 3318 |
| 2024-01-30 | 26.64 | $22.68 | 11900 |
| 2024-01-29 | 28.77 | $23.00 | 3042 |
| 2024-01-26 | 29.62 | $23.12 | 3100 |
| 2024-01-25 | 25.27 | $22.87 | 4000 |
| 2024-01-24 | 27.89 | $23.27 | 5013 |
| 2024-01-23 | 24.35 | $23.08 | 3742 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-47.19
2025-06-11
Close Price
$21.84
Vol: 76
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-11 | -47.19 | $21.84 | 76 |
| 2025-04-28 | -43.40 | $22.00 | — |
| 2025-04-25 | -48.50 | $22.00 | — |
| 2025-04-24 | -53.93 | $22.00 | — |
| 2025-04-23 | -54.58 | $22.00 | — |
| 2025-04-22 | -55.84 | $22.00 | — |
| 2025-04-21 | -55.84 | $22.00 | — |
| 2025-04-17 | -55.84 | $22.00 | 100 |
| 2025-04-16 | -55.84 | $22.00 | 100 |
| 2025-04-15 | -55.15 | $22.12 | 100 |
| 2025-04-14 | -53.82 | $22.19 | 100 |
| 2025-04-11 | -57.44 | $22.00 | 141 |
| 2025-04-10 | -71.56 | $21.26 | 200 |
| 2025-04-09 | -65.46 | $21.58 | 810 |
| 2025-04-08 | -100.00 | $19.77 | 136 |
| 2025-04-07 | -100.00 | $20.33 | 107 |
| 2025-04-04 | -100.00 | $21.26 | 3400 |
| 2025-04-03 | -100.00 | $22.74 | 100 |
| 2025-04-02 | -100.00 | $23.65 | 207 |
| 2025-04-01 | -100.00 | $23.67 | 100 |
| 2025-03-31 | -100.00 | $23.71 | 100 |
| 2025-03-28 | -76.47 | $24.10 | 100 |
| 2025-03-27 | -33.61 | $24.61 | 100 |
| 2025-03-26 | -30.25 | $24.65 | 727 |
| 2025-03-25 | -15.97 | $24.82 | 118 |
| 2025-03-24 | -27.73 | $24.68 | 200 |
| 2025-03-21 | -54.69 | $24.40 | 500 |
| 2025-03-20 | -31.58 | $24.73 | 1609 |
| 2025-03-19 | -11.85 | $25.01 | 400 |
| 2025-03-18 | -18.52 | $24.92 | 200 |
| 2025-03-17 | -24.44 | $24.84 | 100 |
| 2025-03-14 | -34.81 | $24.70 | 100 |
| 2025-03-13 | -71.85 | $24.20 | 100 |
| 2025-03-12 | -71.85 | $24.20 | 100 |
| 2025-03-11 | -71.85 | $24.20 | 121 |
| 2025-03-10 | -83.70 | $24.04 | 318 |
| 2025-03-07 | -46.67 | $24.54 | 200 |
| 2025-03-06 | -54.07 | $24.44 | 34100 |
| 2025-03-05 | -46.38 | $24.53 | 100 |
| 2025-03-04 | -85.51 | $23.99 | 433 |
| 2025-03-03 | -49.73 | $24.24 | 100 |
| 2025-02-28 | -55.08 | $24.14 | 120 |
| 2025-02-27 | -33.16 | $24.55 | 100 |
| 2025-02-26 | -20.86 | $24.78 | 200 |
| 2025-02-25 | -20.32 | $24.79 | 100 |
| 2025-02-24 | -10.16 | $24.98 | 236 |
| 2025-02-21 | -1.07 | $25.15 | 100 |
| 2025-02-20 | 0.00 | $25.17 | 100 |
| 2025-02-19 | -12.43 | $24.92 | 100 |
| 2025-02-18 | -1.62 | $25.12 | 513 |
| 2025-02-14 | -5.00 | $25.01 | 800 |
| 2025-02-13 | 0.00 | $24.73 | 100 |
| 2025-02-12 | -16.00 | $24.35 | 100 |
| 2025-02-11 | -43.20 | $24.01 | 200 |
| 2025-02-10 | -10.40 | $24.42 | 100 |
| 2025-02-07 | -17.29 | $24.32 | 1000 |
| 2025-02-06 | -22.56 | $24.25 | 100 |
| 2025-02-05 | -57.14 | $23.79 | 100 |
| 2025-02-04 | -54.14 | $23.83 | 100 |
| 2025-02-03 | -77.44 | $23.52 | 945 |
| 2025-01-31 | -60.15 | $23.75 | 8045 |
| 2025-01-30 | -38.35 | $24.04 | 100 |
| 2025-01-29 | -68.42 | $23.64 | 1120 |
| 2025-01-28 | -66.17 | $23.67 | 600 |
| 2025-01-27 | -50.00 | $23.94 | 100 |
| 2025-01-24 | -32.68 | $24.25 | 231 |
| 2025-01-23 | -45.18 | $24.13 | 200 |
| 2025-01-22 | -46.99 | $24.10 | 420 |
| 2025-01-21 | -25.90 | $24.45 | 600 |
| 2025-01-17 | -50.23 | $24.29 | 100 |
| 2025-01-16 | -68.62 | $23.97 | 320 |
| 2025-01-15 | -66.95 | $24.01 | 200 |
| 2025-01-14 | -75.73 | $23.80 | 100 |
| 2025-01-13 | -91.74 | $23.42 | 100 |
| 2025-01-10 | -100.00 | $23.22 | 200 |
| 2025-01-08 | -100.00 | $23.60 | 100 |
| 2025-01-07 | -93.59 | $23.78 | 149 |
| 2025-01-06 | -90.04 | $23.88 | 100 |
| 2025-01-03 | -94.31 | $23.76 | 400 |
| 2025-01-02 | -100.00 | $23.60 | 400 |
| 2024-12-31 | -100.00 | $23.91 | 139 |
| 2024-12-30 | -100.00 | $24.20 | 300 |
| 2024-12-27 | -100.00 | $24.40 | 100 |
| 2024-12-26 | -100.00 | $24.66 | 100 |
| 2024-12-24 | -96.51 | $24.75 | 100 |
| 2024-12-23 | -88.95 | $24.88 | 100 |
| 2024-12-20 | -95.35 | $24.77 | 133 |
| 2024-12-19 | -100.00 | $24.69 | 100 |
| 2024-12-18 | -100.00 | $24.76 | 600 |
| 2024-12-17 | -57.82 | $25.56 | 300 |
| 2024-12-16 | -60.90 | $25.46 | 100 |
| 2024-12-13 | -52.20 | $25.46 | 224 |
| 2024-12-12 | -42.31 | $25.64 | 100 |
| 2024-12-11 | -30.77 | $25.85 | 100 |
| 2024-12-10 | -38.46 | $25.71 | 700 |
| 2024-12-09 | -13.19 | $26.17 | 4934 |
| 2024-12-06 | -54.79 | $25.25 | 100 |
| 2024-12-05 | -69.14 | $25.09 | 200 |
| 2024-12-04 | -74.69 | $25.00 | 100 |
| 2024-12-03 | -63.58 | $25.18 | 149 |
| 2024-12-02 | -56.79 | $25.29 | 1300 |
| 2024-11-29 | -62.35 | $25.20 | 200 |
| 2024-11-27 | -70.99 | $25.06 | 100 |
| 2024-11-26 | -78.40 | $24.94 | 100 |
| 2024-11-25 | -49.38 | $25.41 | 900 |
| 2024-11-22 | -65.43 | $25.15 | 149 |
| 2024-11-21 | -54.94 | $25.32 | 100 |
| 2024-11-20 | -60.49 | $25.23 | 200 |
| 2024-11-19 | -56.79 | $25.29 | 218 |
| 2024-11-18 | -79.01 | $24.93 | 300 |
| 2024-11-15 | -100.00 | $24.59 | 100 |
| 2024-11-14 | -100.00 | $24.95 | 100 |
| 2024-11-13 | -51.61 | $25.41 | 100 |
| 2024-11-12 | -54.84 | $25.36 | 106 |
| 2024-11-11 | -18.71 | $25.92 | 519 |
| 2024-11-08 | -42.58 | $25.55 | 200 |
| 2024-11-07 | 0.00 | $26.21 | 100 |
| 2024-11-06 | -57.30 | $25.45 | 16820 |
| 2024-11-05 | -40.53 | $26.01 | 100 |
| 2024-11-04 | -71.94 | $25.53 | 100 |
| 2024-11-01 | -83.59 | $25.31 | 100 |
| 2024-10-31 | -85.86 | $25.22 | 100 |
| 2024-10-30 | -81.31 | $25.40 | 100 |
| 2024-10-29 | -73.74 | $25.70 | 100 |
| 2024-10-28 | -65.91 | $26.01 | 100 |
| 2024-10-25 | -70.45 | $25.83 | 100 |
| 2024-10-24 | -81.82 | $25.38 | 100 |
| 2024-10-23 | -86.87 | $25.18 | 100 |
| 2024-10-22 | -84.09 | $25.29 | 100 |
| 2024-10-21 | -85.35 | $25.24 | 3200 |
| 2024-10-18 | -70.43 | $25.31 | 100 |
| 2024-10-17 | -77.51 | $24.76 | 9100 |
| 2024-10-16 | -69.68 | $25.15 | 700 |
| 2024-10-15 | -65.65 | $25.16 | 235 |
| 2024-10-14 | -50.19 | $25.97 | 100 |
| 2024-10-11 | -47.73 | $26.10 | 100 |
| 2024-10-10 | -39.44 | $26.51 | 100 |
| 2024-10-09 | -33.52 | $26.79 | 5019 |
| 2024-10-08 | -16.10 | $27.67 | 1100 |
| 2024-10-07 | -2.59 | $28.46 | 27140 |
| 2024-10-04 | -3.42 | $27.54 | 100 |
| 2024-10-03 | -10.63 | $27.16 | 17100 |
| 2024-10-02 | -2.47 | $27.59 | 1048 |
| 2024-10-01 | 0.00 | $26.98 | 114 |
| 2024-09-30 | -1.34 | $26.86 | 221 |
| 2024-09-27 | 0.00 | $26.38 | 113 |
| 2024-09-26 | 0.00 | $26.05 | 100 |
| 2024-09-25 | -4.96 | $24.94 | 310 |
| 2024-09-24 | 0.00 | $25.07 | 349 |
| 2024-09-23 | -2.65 | $23.92 | 1328 |
| 2024-09-20 | -19.05 | $23.64 | 339 |
| 2024-09-19 | 0.00 | $23.92 | 704 |
| 2024-09-18 | -12.62 | $23.35 | 100 |
| 2024-09-17 | -13.33 | $23.34 | 247 |
| 2024-09-16 | -4.21 | $23.34 | 100 |
| 2024-09-13 | -9.82 | $23.27 | 1700 |
| 2024-09-12 | 0.00 | $23.33 | 225 |
| 2024-09-11 | -5.67 | $23.20 | 1100 |
| 2024-09-10 | -58.87 | $22.45 | 226 |
| 2024-09-09 | -36.77 | $22.71 | 100 |
| 2024-09-06 | -44.52 | $22.59 | 100 |
| 2024-09-05 | 0.00 | $23.28 | — |
| 2024-09-04 | -6.49 | $23.16 | 100 |
| 2024-09-03 | -28.11 | $22.76 | 113 |
| 2024-08-30 | 0.00 | $23.28 | 100 |
| 2024-08-29 | -5.88 | $23.03 | 100 |
| 2024-08-28 | -22.94 | $22.74 | 100 |
| 2024-08-27 | -3.95 | $23.13 | 100 |
| 2024-08-26 | -5.65 | $23.10 | 200 |
| 2024-08-23 | -9.04 | $23.04 | 120 |
| 2024-08-22 | -33.90 | $22.60 | 100 |
| 2024-08-21 | -19.21 | $22.86 | 204 |
| 2024-08-20 | -43.50 | $22.43 | 100 |
| 2024-08-19 | -36.72 | $22.55 | 400 |
| 2024-08-16 | -62.61 | $22.26 | 236 |
| 2024-08-15 | -63.06 | $22.25 | 100 |
| 2024-08-14 | -81.20 | $21.87 | 100 |
| 2024-08-13 | -75.77 | $22.06 | — |
| 2024-08-12 | -89.51 | $21.73 | 600 |
| 2024-08-09 | -87.80 | $21.78 | 203 |
| 2024-08-08 | -91.98 | $21.69 | 100 |
| 2024-08-07 | -100.00 | $21.43 | 100 |
| 2024-08-06 | -98.99 | $21.72 | 100 |
| 2024-08-05 | -100.00 | $21.69 | 100 |
| 2024-08-02 | -100.00 | $22.23 | 100 |
| 2024-08-01 | -100.00 | $22.45 | 100 |
| 2024-07-31 | -72.06 | $23.20 | 100 |
| 2024-07-30 | -100.00 | $22.63 | 100 |
| 2024-07-29 | -91.09 | $22.83 | 400 |
| 2024-07-26 | -83.17 | $22.99 | 100 |
| 2024-07-25 | -90.59 | $22.84 | 100 |
| 2024-07-24 | -100.00 | $22.65 | 100 |
| 2024-07-23 | -100.00 | $23.17 | 100 |
| 2024-07-22 | -71.83 | $23.65 | 100 |
| 2024-07-19 | -76.76 | $23.58 | 100 |
| 2024-07-18 | -63.38 | $23.77 | 100 |
| 2024-07-17 | -45.07 | $24.03 | 100 |
| 2024-07-16 | -26.76 | $24.29 | 100 |
| 2024-07-15 | -26.06 | $24.30 | 100 |
| 2024-07-12 | 0.00 | $24.67 | 100 |
| 2024-07-11 | 0.00 | $24.35 | 100 |
| 2024-07-10 | -8.74 | $24.19 | 100 |
| 2024-07-09 | -19.42 | $24.08 | 100 |
| 2024-07-08 | -24.27 | $24.03 | 331 |
| 2024-07-05 | -17.24 | $24.21 | 300 |
| 2024-07-03 | -21.55 | $24.16 | 5025 |
| 2024-07-02 | -71.55 | $23.58 | 100 |
| 2024-07-01 | -86.44 | $23.41 | 100 |
| 2024-06-28 | -100.00 | $23.25 | 1000 |
| 2024-06-27 | -95.33 | $23.41 | 300 |
| 2024-06-26 | -88.79 | $23.48 | 200 |
| 2024-06-25 | -100.00 | $23.36 | 100 |
| 2024-06-24 | -96.26 | $23.42 | 300 |
| 2024-06-21 | -100.00 | $23.38 | 100 |
| 2024-06-20 | -86.99 | $23.56 | 200 |
| 2024-06-18 | -86.16 | $23.62 | 101 |
| 2024-06-17 | -88.20 | $23.59 | 200 |
| 2024-06-14 | -97.56 | $23.44 | 244 |
| 2024-06-13 | -100.00 | $23.59 | 400 |
| 2024-06-12 | -89.55 | $23.84 | 1643 |
| 2024-06-11 | -100.00 | $23.70 | 123 |
| 2024-06-10 | -95.87 | $23.88 | 100 |
| 2024-06-07 | -99.17 | $23.84 | 400 |
| 2024-06-06 | -73.26 | $24.41 | 200 |
| 2024-06-05 | -97.67 | $24.20 | 100 |
| 2024-06-04 | -100.00 | $24.18 | 100 |
| 2024-06-03 | -89.41 | $24.28 | 400 |
| 2024-05-31 | -92.94 | $24.25 | 100 |
| 2024-05-30 | -88.24 | $24.29 | 100 |
| 2024-05-29 | -87.63 | $24.19 | 100 |
| 2024-05-28 | -67.01 | $24.39 | 103 |
| 2024-05-24 | -64.95 | $24.41 | 201 |
| 2024-05-23 | -63.64 | $24.27 | 100 |
| 2024-05-22 | -27.89 | $24.63 | 100 |
| 2024-05-21 | -3.40 | $24.99 | 100 |
| 2024-05-20 | -2.29 | $25.00 | 139 |
| 2024-05-17 | -1.71 | $25.01 | 137 |
| 2024-05-16 | -11.73 | $24.72 | 700 |
| 2024-05-15 | -9.26 | $24.76 | 300 |
| 2024-05-14 | -6.17 | $24.81 | 100 |
| 2024-05-13 | -31.48 | $24.40 | 100 |
| 2024-05-10 | -34.57 | $24.35 | 7916 |
| 2024-05-09 | -14.20 | $24.68 | 117 |
| 2024-05-08 | -26.54 | $24.48 | 131 |
| 2024-05-07 | -9.88 | $24.75 | 300 |
| 2024-05-06 | 0.00 | $24.91 | 148 |
| 2024-05-03 | -0.71 | $24.68 | 5615 |
| 2024-05-02 | -15.00 | $24.48 | 100 |
| 2024-05-01 | -44.29 | $24.07 | 100 |
| 2024-04-30 | -40.71 | $24.12 | 125 |
| 2024-04-29 | -12.14 | $24.52 | 100 |
| 2024-04-26 | -61.43 | $23.83 | 100 |
| 2024-04-25 | -80.00 | $23.57 | 115 |
| 2024-04-24 | -77.86 | $23.60 | 100 |
| 2024-04-23 | -92.86 | $23.39 | 632 |
| 2024-04-22 | -86.43 | $23.48 | 100 |
| 2024-04-19 | -91.43 | $23.41 | 100 |
| 2024-04-18 | -86.43 | $23.48 | 100 |
| 2024-04-17 | -91.43 | $23.41 | 100 |
| 2024-04-16 | -100.00 | $23.29 | 100 |
| 2024-04-15 | -93.81 | $23.78 | 700 |
| 2024-04-12 | -88.35 | $23.78 | 232 |
| 2024-04-11 | -41.38 | $24.21 | 100 |
| 2024-04-10 | -52.59 | $24.08 | 107 |
| 2024-04-09 | 0.00 | $24.69 | 426 |
| 2024-04-08 | 0.00 | $24.34 | 2100 |
| 2024-04-05 | -17.56 | $24.09 | 100 |
| 2024-04-04 | -15.27 | $24.12 | 100 |
| 2024-04-03 | -5.00 | $24.25 | 410 |
| 2024-04-02 | -5.39 | $24.23 | 100 |
| 2024-04-01 | -11.98 | $24.12 | 100 |
| 2024-03-28 | -20.36 | $23.98 | 100 |
| 2024-03-27 | -18.56 | $24.01 | 1138 |
| 2024-03-26 | -22.94 | $23.93 | 100 |
| 2024-03-25 | -23.53 | $23.92 | 100 |
| 2024-03-22 | -20.93 | $23.96 | 600 |
| 2024-03-21 | -6.98 | $24.20 | 700 |
| 2024-03-20 | 0.00 | $24.32 | 1000 |
| 2024-03-19 | 0.00 | $24.00 | 100 |
| 2024-03-18 | 0.00 | $24.00 | 224 |
| 2024-03-15 | -9.40 | $23.66 | 832 |
| 2024-03-14 | -20.51 | $23.53 | 100 |
| 2024-03-13 | -1.71 | $23.75 | 121 |
| 2024-03-12 | -4.41 | $23.71 | 702 |
| 2024-03-11 | 0.00 | $23.45 | 100 |
| 2024-03-08 | -26.19 | $23.03 | 200 |
| 2024-03-07 | -4.76 | $23.21 | 100 |
| 2024-03-06 | -39.29 | $22.92 | 500 |
| 2024-03-05 | -71.43 | $22.65 | 3800 |
| 2024-03-04 | -26.15 | $22.91 | 920 |
| 2024-03-01 | 0.00 | $23.25 | 200 |
| 2024-02-29 | -17.21 | $22.96 | 121 |
| 2024-02-28 | -45.08 | $22.62 | 321 |
| 2024-02-27 | -27.87 | $22.83 | 246 |
| 2024-02-26 | -46.72 | $22.60 | 100 |
| 2024-02-23 | -33.61 | $22.76 | 100 |
| 2024-02-22 | -33.61 | $22.76 | 700 |
| 2024-02-21 | -47.13 | $22.78 | 700 |
| 2024-02-20 | -51.59 | $22.71 | 1410 |
| 2024-02-16 | -22.29 | $23.17 | 2300 |
| 2024-02-15 | -38.85 | $22.91 | 509 |
| 2024-02-14 | -58.60 | $22.60 | 609 |
| 2024-02-13 | -70.70 | $22.41 | 1935 |
| 2024-02-12 | -53.27 | $22.88 | 2032 |
| 2024-02-09 | -69.55 | $22.69 | 1126 |
| 2024-02-08 | -72.69 | $22.66 | 2029 |
| 2024-02-07 | -77.74 | $22.68 | 3300 |
| 2024-02-06 | -81.10 | $22.57 | 4232 |
| 2024-02-05 | -95.43 | $22.10 | 3123 |
| 2024-02-02 | -97.06 | $22.26 | 3629 |
| 2024-02-01 | -93.38 | $22.69 | 3402 |
| 2024-01-31 | -100.00 | $22.51 | 3318 |
| 2024-01-30 | -97.87 | $22.68 | 11900 |
| 2024-01-29 | -92.86 | $23.00 | 3042 |
| 2024-01-26 | -89.70 | $23.12 | 3100 |
| 2024-01-25 | -97.27 | $22.87 | 4000 |
| 2024-01-24 | -85.15 | $23.27 | 5013 |
| 2024-01-23 | -90.91 | $23.08 | 3742 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.37
2025-06-11
Close Price
$21.84
Vol: 76Average Directional Index - Detailed Analysis
Minimum
4.16
Average
20.36
Maximum
49.77
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-11 | 17.37 | $21.84 | 76 |
| 2025-04-28 | 17.27 | $22.00 | — |
| 2025-04-25 | 17.30 | $22.00 | — |
| 2025-04-24 | 17.32 | $22.00 | — |
| 2025-04-23 | 17.35 | $22.00 | — |
| 2025-04-22 | 17.38 | $22.00 | — |
| 2025-04-21 | 17.42 | $22.00 | — |
| 2025-04-17 | 17.45 | $22.00 | 100 |
| 2025-04-16 | 17.49 | $22.00 | 100 |
| 2025-04-15 | 17.53 | $22.12 | 100 |
| 2025-04-14 | 17.64 | $22.19 | 100 |
| 2025-04-11 | 17.79 | $22.00 | 141 |
| 2025-04-10 | 17.83 | $21.26 | 200 |
| 2025-04-09 | 17.87 | $21.58 | 810 |
| 2025-04-08 | 17.37 | $19.77 | 136 |
| 2025-04-07 | 15.06 | $20.33 | 107 |
| 2025-04-04 | 12.79 | $21.26 | 3400 |
| 2025-04-03 | 10.75 | $22.74 | 100 |
| 2025-04-02 | 9.39 | $23.65 | 207 |
| 2025-04-01 | 8.68 | $23.67 | 100 |
| 2025-03-31 | 7.96 | $23.71 | 100 |
| 2025-03-28 | 7.24 | $24.10 | 100 |
| 2025-03-27 | 6.84 | $24.61 | 100 |
| 2025-03-26 | 6.98 | $24.65 | 727 |
| 2025-03-25 | 7.13 | $24.82 | 118 |
| 2025-03-24 | 7.42 | $24.68 | 200 |
| 2025-03-21 | 7.73 | $24.40 | 500 |
| 2025-03-20 | 7.71 | $24.73 | 1609 |
| 2025-03-19 | 8.05 | $25.01 | 400 |
| 2025-03-18 | 8.14 | $24.92 | 200 |
| 2025-03-17 | 8.34 | $24.84 | 100 |
| 2025-03-14 | 8.64 | $24.70 | 100 |
| 2025-03-13 | 9.07 | $24.20 | 100 |
| 2025-03-12 | 8.91 | $24.20 | 100 |
| 2025-03-11 | 8.74 | $24.20 | 121 |
| 2025-03-10 | 8.56 | $24.04 | 318 |
| 2025-03-07 | 8.24 | $24.54 | 200 |
| 2025-03-06 | 8.47 | $24.44 | 34100 |
| 2025-03-05 | 8.72 | $24.53 | 100 |
| 2025-03-04 | 9.07 | $23.99 | 433 |
| 2025-03-03 | 8.82 | $24.24 | 100 |
| 2025-02-28 | 8.98 | $24.14 | 120 |
| 2025-02-27 | 9.02 | $24.55 | 100 |
| 2025-02-26 | 9.39 | $24.78 | 200 |
| 2025-02-25 | 9.49 | $24.79 | 100 |
| 2025-02-24 | 9.73 | $24.98 | 236 |
| 2025-02-21 | 9.76 | $25.15 | 100 |
| 2025-02-20 | 9.56 | $25.17 | 100 |
| 2025-02-19 | 9.34 | $24.92 | 100 |
| 2025-02-18 | 9.34 | $25.12 | 513 |
| 2025-02-14 | 9.13 | $25.01 | 800 |
| 2025-02-13 | 8.96 | $24.73 | 100 |
| 2025-02-12 | 9.13 | $24.35 | 100 |
| 2025-02-11 | 9.53 | $24.01 | 200 |
| 2025-02-10 | 9.62 | $24.42 | 100 |
| 2025-02-07 | 10.11 | $24.32 | 1000 |
| 2025-02-06 | 10.55 | $24.25 | 100 |
| 2025-02-05 | 10.94 | $23.79 | 100 |
| 2025-02-04 | 10.83 | $23.83 | 100 |
| 2025-02-03 | 10.75 | $23.52 | 945 |
| 2025-01-31 | 10.29 | $23.75 | 8045 |
| 2025-01-30 | 10.20 | $24.04 | 100 |
| 2025-01-29 | 10.40 | $23.64 | 1120 |
| 2025-01-28 | 10.38 | $23.67 | 600 |
| 2025-01-27 | 10.16 | $23.94 | 100 |
| 2025-01-24 | 10.31 | $24.25 | 231 |
| 2025-01-23 | 10.78 | $24.13 | 200 |
| 2025-01-22 | 11.07 | $24.10 | 420 |
| 2025-01-21 | 11.49 | $24.45 | 600 |
| 2025-01-17 | 11.91 | $24.29 | 100 |
| 2025-01-16 | 12.45 | $23.97 | 320 |
| 2025-01-15 | 12.65 | $24.01 | 200 |
| 2025-01-14 | 13.03 | $23.80 | 100 |
| 2025-01-13 | 12.97 | $23.42 | 100 |
| 2025-01-10 | 12.40 | $23.22 | 200 |
| 2025-01-08 | 11.52 | $23.60 | 100 |
| 2025-01-07 | 10.92 | $23.78 | 149 |
| 2025-01-06 | 10.44 | $23.88 | 100 |
| 2025-01-03 | 10.02 | $23.76 | 400 |
| 2025-01-02 | 9.43 | $23.60 | 400 |
| 2024-12-31 | 8.81 | $23.91 | 139 |
| 2024-12-30 | 8.41 | $24.20 | 300 |
| 2024-12-27 | 8.25 | $24.40 | 100 |
| 2024-12-26 | 8.26 | $24.66 | 100 |
| 2024-12-24 | 8.53 | $24.75 | 100 |
| 2024-12-23 | 8.89 | $24.88 | 100 |
| 2024-12-20 | 9.32 | $24.77 | 133 |
| 2024-12-19 | 9.75 | $24.69 | 100 |
| 2024-12-18 | 10.12 | $24.76 | 600 |
| 2024-12-17 | 10.58 | $25.56 | 300 |
| 2024-12-16 | 10.46 | $25.46 | 100 |
| 2024-12-13 | 10.45 | $25.46 | 224 |
| 2024-12-12 | 10.45 | $25.64 | 100 |
| 2024-12-11 | 10.27 | $25.85 | 100 |
| 2024-12-10 | 9.88 | $25.71 | 700 |
| 2024-12-09 | 9.46 | $26.17 | 4934 |
| 2024-12-06 | 8.58 | $25.25 | 100 |
| 2024-12-05 | 8.46 | $25.09 | 200 |
| 2024-12-04 | 8.47 | $25.00 | 100 |
| 2024-12-03 | 8.56 | $25.18 | 149 |
| 2024-12-02 | 8.47 | $25.29 | 1300 |
| 2024-11-29 | 8.34 | $25.20 | 200 |
| 2024-11-27 | 8.47 | $25.06 | 100 |
| 2024-11-26 | 8.72 | $24.94 | 100 |
| 2024-11-25 | 9.07 | $25.41 | 900 |
| 2024-11-22 | 9.05 | $25.15 | 149 |
| 2024-11-21 | 9.42 | $25.32 | 100 |
| 2024-11-20 | 9.65 | $25.23 | 200 |
| 2024-11-19 | 9.97 | $25.29 | 218 |
| 2024-11-18 | 10.25 | $24.93 | 300 |
| 2024-11-15 | 10.64 | $24.59 | 100 |
| 2024-11-14 | 10.78 | $24.95 | 100 |
| 2024-11-13 | 11.19 | $25.41 | 100 |
| 2024-11-12 | 11.60 | $25.36 | 106 |
| 2024-11-11 | 12.07 | $25.92 | 519 |
| 2024-11-08 | 12.36 | $25.55 | 200 |
| 2024-11-07 | 13.01 | $26.21 | 100 |
| 2024-11-06 | 13.20 | $25.45 | 16820 |
| 2024-11-05 | 13.89 | $26.01 | 100 |
| 2024-11-04 | 13.99 | $25.53 | 100 |
| 2024-11-01 | 14.47 | $25.31 | 100 |
| 2024-10-31 | 15.16 | $25.22 | 100 |
| 2024-10-30 | 15.95 | $25.40 | 100 |
| 2024-10-29 | 16.64 | $25.70 | 100 |
| 2024-10-28 | 17.12 | $26.01 | 100 |
| 2024-10-25 | 17.36 | $25.83 | 100 |
| 2024-10-24 | 17.74 | $25.38 | 100 |
| 2024-10-23 | 18.45 | $25.18 | 100 |
| 2024-10-22 | 19.35 | $25.29 | 100 |
| 2024-10-21 | 20.21 | $25.24 | 3200 |
| 2024-10-18 | 21.12 | $25.31 | 100 |
| 2024-10-17 | 21.95 | $24.76 | 9100 |
| 2024-10-16 | 23.02 | $25.15 | 700 |
| 2024-10-15 | 23.97 | $25.16 | 235 |
| 2024-10-14 | 24.96 | $25.97 | 100 |
| 2024-10-11 | 25.40 | $26.10 | 100 |
| 2024-10-10 | 25.76 | $26.51 | 100 |
| 2024-10-09 | 25.80 | $26.79 | 5019 |
| 2024-10-08 | 25.85 | $27.67 | 1100 |
| 2024-10-07 | 25.22 | $28.46 | 27140 |
| 2024-10-04 | 24.07 | $27.54 | 100 |
| 2024-10-03 | 23.29 | $27.16 | 17100 |
| 2024-10-02 | 22.66 | $27.59 | 1048 |
| 2024-10-01 | 20.83 | $26.98 | 114 |
| 2024-09-30 | 19.19 | $26.86 | 221 |
| 2024-09-27 | 17.49 | $26.38 | 113 |
| 2024-09-26 | 15.94 | $26.05 | 100 |
| 2024-09-25 | 14.47 | $24.94 | 310 |
| 2024-09-24 | 13.48 | $25.07 | 349 |
| 2024-09-23 | 12.34 | $23.92 | 1328 |
| 2024-09-20 | 11.99 | $23.64 | 339 |
| 2024-09-19 | 11.66 | $23.92 | 704 |
| 2024-09-18 | 11.13 | $23.35 | 100 |
| 2024-09-17 | 11.10 | $23.34 | 247 |
| 2024-09-16 | 11.07 | $23.34 | 100 |
| 2024-09-13 | 11.17 | $23.27 | 1700 |
| 2024-09-12 | 11.27 | $23.33 | 225 |
| 2024-09-11 | 11.43 | $23.20 | 1100 |
| 2024-09-10 | 11.71 | $22.45 | 226 |
| 2024-09-09 | 11.96 | $22.71 | 100 |
| 2024-09-06 | 12.48 | $22.59 | 100 |
| 2024-09-05 | 12.91 | $23.28 | — |
| 2024-09-04 | 13.09 | $23.16 | 100 |
| 2024-09-03 | 13.41 | $22.76 | 113 |
| 2024-08-30 | 14.08 | $23.28 | 100 |
| 2024-08-29 | 14.25 | $23.03 | 100 |
| 2024-08-28 | 14.69 | $22.74 | 100 |
| 2024-08-27 | 15.45 | $23.13 | 100 |
| 2024-08-26 | 15.80 | $23.10 | 200 |
| 2024-08-23 | 16.20 | $23.04 | 120 |
| 2024-08-22 | 16.69 | $22.60 | 100 |
| 2024-08-21 | 17.45 | $22.86 | 204 |
| 2024-08-20 | 18.19 | $22.43 | 100 |
| 2024-08-19 | 18.81 | $22.55 | 400 |
| 2024-08-16 | 19.50 | $22.26 | 236 |
| 2024-08-15 | 19.92 | $22.25 | 100 |
| 2024-08-14 | 20.27 | $21.87 | 100 |
| 2024-08-13 | 20.13 | $22.06 | — |
| 2024-08-12 | 20.16 | $21.73 | 600 |
| 2024-08-09 | 19.72 | $21.78 | 203 |
| 2024-08-08 | 19.30 | $21.69 | 100 |
| 2024-08-07 | 18.70 | $21.43 | 100 |
| 2024-08-06 | 17.69 | $21.72 | 100 |
| 2024-08-05 | 16.83 | $21.69 | 100 |
| 2024-08-02 | 15.88 | $22.23 | 100 |
| 2024-08-01 | 15.29 | $22.45 | 100 |
| 2024-07-31 | 14.84 | $23.20 | 100 |
| 2024-07-30 | 15.09 | $22.63 | 100 |
| 2024-07-29 | 14.49 | $22.83 | 400 |
| 2024-07-26 | 14.06 | $22.99 | 100 |
| 2024-07-25 | 13.77 | $22.84 | 100 |
| 2024-07-24 | 13.23 | $22.65 | 100 |
| 2024-07-23 | 12.34 | $23.17 | 100 |
| 2024-07-22 | 11.94 | $23.65 | 100 |
| 2024-07-19 | 12.13 | $23.58 | 100 |
| 2024-07-18 | 12.22 | $23.77 | 100 |
| 2024-07-17 | 12.57 | $24.03 | 100 |
| 2024-07-16 | 13.13 | $24.29 | 100 |
| 2024-07-15 | 13.28 | $24.30 | 100 |
| 2024-07-12 | 13.43 | $24.67 | 100 |
| 2024-07-11 | 12.90 | $24.35 | 100 |
| 2024-07-10 | 12.77 | $24.19 | 100 |
| 2024-07-09 | 12.87 | $24.08 | 100 |
| 2024-07-08 | 13.14 | $24.03 | 331 |
| 2024-07-05 | 13.43 | $24.21 | 300 |
| 2024-07-03 | 13.42 | $24.16 | 5025 |
| 2024-07-02 | 13.41 | $23.58 | 100 |
| 2024-07-01 | 13.72 | $23.41 | 100 |
| 2024-06-28 | 13.72 | $23.25 | 1000 |
| 2024-06-27 | 13.72 | $23.41 | 300 |
| 2024-06-26 | 13.96 | $23.48 | 200 |
| 2024-06-25 | 14.32 | $23.36 | 100 |
| 2024-06-24 | 14.48 | $23.42 | 300 |
| 2024-06-21 | 14.74 | $23.38 | 100 |
| 2024-06-20 | 14.84 | $23.56 | 200 |
| 2024-06-18 | 15.16 | $23.62 | 101 |
| 2024-06-17 | 15.50 | $23.59 | 200 |
| 2024-06-14 | 15.82 | $23.44 | 244 |
| 2024-06-13 | 15.91 | $23.59 | 400 |
| 2024-06-12 | 16.24 | $23.84 | 1643 |
| 2024-06-11 | 16.92 | $23.70 | 123 |
| 2024-06-10 | 17.35 | $23.88 | 100 |
| 2024-06-07 | 18.03 | $23.84 | 400 |
| 2024-06-06 | 18.76 | $24.41 | 200 |
| 2024-06-05 | 19.13 | $24.20 | 100 |
| 2024-06-04 | 19.80 | $24.18 | 100 |
| 2024-06-03 | 20.54 | $24.28 | 400 |
| 2024-05-31 | 21.16 | $24.25 | 100 |
| 2024-05-30 | 22.05 | $24.29 | 100 |
| 2024-05-29 | 22.93 | $24.19 | 100 |
| 2024-05-28 | 23.98 | $24.39 | 103 |
| 2024-05-24 | 24.82 | $24.41 | 201 |
| 2024-05-23 | 25.67 | $24.27 | 100 |
| 2024-05-22 | 26.77 | $24.63 | 100 |
| 2024-05-21 | 27.45 | $24.99 | 100 |
| 2024-05-20 | 27.60 | $25.00 | 139 |
| 2024-05-17 | 27.75 | $25.01 | 137 |
| 2024-05-16 | 27.89 | $24.72 | 700 |
| 2024-05-15 | 28.29 | $24.76 | 300 |
| 2024-05-14 | 28.66 | $24.81 | 100 |
| 2024-05-13 | 28.98 | $24.40 | 100 |
| 2024-05-10 | 29.70 | $24.35 | 7916 |
| 2024-05-09 | 30.44 | $24.68 | 117 |
| 2024-05-08 | 30.80 | $24.48 | 131 |
| 2024-05-07 | 31.34 | $24.75 | 300 |
| 2024-05-06 | 31.55 | $24.91 | 148 |
| 2024-05-03 | 31.54 | $24.68 | 5615 |
| 2024-05-02 | 31.70 | $24.48 | 100 |
| 2024-05-01 | 32.03 | $24.07 | 100 |
| 2024-04-30 | 32.72 | $24.12 | 125 |
| 2024-04-29 | 33.38 | $24.52 | 100 |
| 2024-04-26 | 33.54 | $23.83 | 100 |
| 2024-04-25 | 34.31 | $23.57 | 115 |
| 2024-04-24 | 35.36 | $23.60 | 100 |
| 2024-04-23 | 36.44 | $23.39 | 632 |
| 2024-04-22 | 37.78 | $23.48 | 100 |
| 2024-04-19 | 38.95 | $23.41 | 100 |
| 2024-04-18 | 40.24 | $23.48 | 100 |
| 2024-04-17 | 41.51 | $23.41 | 100 |
| 2024-04-16 | 42.91 | $23.29 | 100 |
| 2024-04-15 | 44.49 | $23.78 | 700 |
| 2024-04-12 | 45.64 | $23.78 | 232 |
| 2024-04-11 | 46.78 | $24.21 | 100 |
| 2024-04-10 | 47.41 | $24.08 | 107 |
| 2024-04-09 | 48.16 | $24.69 | 426 |
| 2024-04-08 | 48.06 | $24.34 | 2100 |
| 2024-04-05 | 48.14 | $24.09 | 100 |
| 2024-04-04 | 48.39 | $24.12 | 100 |
| 2024-04-03 | 48.60 | $24.25 | 410 |
| 2024-04-02 | 48.62 | $24.23 | 100 |
| 2024-04-01 | 48.66 | $24.12 | 100 |
| 2024-03-28 | 48.75 | $23.98 | 100 |
| 2024-03-27 | 48.92 | $24.01 | 1138 |
| 2024-03-26 | 49.10 | $23.93 | 100 |
| 2024-03-25 | 49.32 | $23.92 | 100 |
| 2024-03-22 | 49.56 | $23.96 | 600 |
| 2024-03-21 | 49.77 | $24.20 | 700 |
| 2024-03-20 | 49.72 | $24.32 | 1000 |
| 2024-03-19 | 49.53 | $24.00 | 100 |
| 2024-03-18 | 49.44 | $24.00 | 224 |
| 2024-03-15 | 49.35 | $23.66 | 832 |
| 2024-03-14 | 49.37 | $23.53 | 100 |
| 2024-03-13 | 49.43 | $23.75 | 121 |
| 2024-03-12 | 49.29 | $23.71 | 702 |
| 2024-03-11 | 49.13 | $23.45 | 100 |
| 2024-03-08 | 49.06 | $23.03 | 200 |
| 2024-03-07 | 49.12 | $23.21 | 100 |
| 2024-03-06 | 49.00 | $22.92 | 500 |
| 2024-03-05 | 48.93 | $22.65 | 3800 |
| 2024-03-04 | 48.94 | $22.91 | 920 |
| 2024-03-01 | 48.73 | $23.25 | 200 |
| 2024-02-29 | 48.24 | $22.96 | 121 |
| 2024-02-28 | 47.78 | $22.62 | 321 |
| 2024-02-27 | 47.37 | $22.83 | 246 |
| 2024-02-26 | 46.82 | $22.60 | 100 |
| 2024-02-23 | 46.29 | $22.76 | 100 |
| 2024-02-22 | 45.61 | $22.76 | 700 |
| 2024-02-21 | 44.90 | $22.78 | 700 |
| 2024-02-20 | 44.15 | $22.71 | 1410 |
| 2024-02-16 | 43.36 | $23.17 | 2300 |
| 2024-02-15 | 42.24 | $22.91 | 509 |
| 2024-02-14 | 41.10 | $22.60 | 609 |
| 2024-02-13 | 39.94 | $22.41 | 1935 |
| 2024-02-12 | 38.72 | $22.88 | 2032 |
| 2024-02-09 | 37.18 | $22.69 | 1126 |
| 2024-02-08 | 35.57 | $22.66 | 2029 |
| 2024-02-07 | 33.79 | $22.68 | 3300 |
| 2024-02-06 | 31.91 | $22.57 | 4232 |
| 2024-02-05 | 29.94 | $22.10 | 3123 |
| 2024-02-02 | 27.91 | $22.26 | 3629 |
| 2024-02-01 | 25.66 | $22.69 | 3402 |
| 2024-01-31 | 23.14 | $22.51 | 3318 |
| 2024-01-30 | 20.49 | $22.68 | 11900 |
| 2024-01-29 | 17.70 | $23.00 | 3042 |
| 2024-01-26 | 14.69 | $23.12 | 3100 |
| 2024-01-25 | 11.41 | $22.87 | 4000 |
| 2024-01-24 | 7.95 | $23.27 | 5013 |
| 2024-01-23 | 4.16 | $23.08 | 3742 |
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