Is Foundations Dynamic Growth ETF (FDGR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Foundations Dynamic Growth ETF (FDGR) research center and poll results.
CBOE : FDGR
Foundations Dynamic Growth ETF — Technical Indicators
$14.1748 USD
-$0.01 (-0.04%)
- Volume
- 12
- Average Volume
- 21.29K
- Market Capitalization
- $2.45M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $14.41
- Year Low
- $11.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.10
2025-06-20
Close Price
$14.17
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.95
Average
12.47
Maximum
14.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-20 | 14.10 | $14.17 | — |
| 2025-06-18 | 14.08 | $14.17 | — |
| 2025-06-17 | 14.08 | $14.17 | — |
| 2025-06-16 | 14.07 | $14.17 | — |
| 2025-06-13 | 14.07 | $14.17 | 100 |
| 2025-06-12 | 14.06 | $14.18 | 144 |
| 2025-06-11 | 14.05 | $14.18 | 100 |
| 2025-06-10 | 14.04 | $14.17 | 120 |
| 2025-06-09 | 14.02 | $14.17 | 4500 |
| 2025-06-06 | 13.97 | $14.18 | 4700 |
| 2025-06-05 | 13.93 | $14.19 | 9234 |
| 2025-06-04 | 13.88 | $14.19 | 500 |
| 2025-06-03 | 13.83 | $14.19 | 3636 |
| 2025-06-02 | 13.78 | $14.08 | 203 |
| 2025-05-30 | 13.74 | $14.02 | 3112 |
| 2025-05-29 | 13.70 | $14.00 | 3800 |
| 2025-05-28 | 13.65 | $13.97 | 100 |
| 2025-05-27 | 13.60 | $14.02 | 100 |
| 2025-05-23 | 13.54 | $13.74 | 200 |
| 2025-05-22 | 13.50 | $13.86 | 146 |
| 2025-05-21 | 13.45 | $13.83 | 100 |
| 2025-05-20 | 13.38 | $14.03 | 215 |
| 2025-05-19 | 13.29 | $14.08 | 307 |
| 2025-05-16 | 13.18 | $14.09 | 200 |
| 2025-05-15 | 13.09 | $14.00 | 200 |
| 2025-05-14 | 13.00 | $14.02 | 262 |
| 2025-05-13 | 12.92 | $13.95 | 249 |
| 2025-05-12 | 12.85 | $13.74 | 244 |
| 2025-05-09 | 12.78 | $13.28 | 100 |
| 2025-05-08 | 12.72 | $13.29 | 100 |
| 2025-05-07 | 12.69 | $13.19 | 112 |
| 2025-05-06 | 12.61 | $13.16 | 100 |
| 2025-05-05 | 12.53 | $13.25 | 127 |
| 2025-05-02 | 12.45 | $13.31 | 100 |
| 2025-05-01 | 12.40 | $13.14 | 100 |
| 2025-04-30 | 12.40 | $13.00 | 400 |
| 2025-04-29 | 12.39 | $12.99 | 200 |
| 2025-04-28 | 12.38 | $12.92 | 200 |
| 2025-04-25 | 12.37 | $12.92 | 149 |
| 2025-04-24 | 12.37 | $12.77 | 600 |
| 2025-04-23 | 12.39 | $12.47 | 1239 |
| 2025-04-22 | 12.43 | $12.20 | 1619 |
| 2025-04-21 | 12.48 | $11.91 | 6000 |
| 2025-04-17 | 12.53 | $12.21 | 200 |
| 2025-04-16 | 12.57 | $12.18 | 600 |
| 2025-04-15 | 12.61 | $12.49 | 1540 |
| 2025-04-14 | 12.63 | $12.49 | 1200 |
| 2025-04-11 | 12.65 | $12.40 | 4700 |
| 2025-04-10 | 12.68 | $12.19 | 1523 |
| 2025-04-09 | 12.70 | $12.66 | 917 |
| 2025-04-08 | 12.72 | $11.49 | 8949 |
| 2025-04-07 | 12.78 | $11.66 | 1437 |
| 2025-04-04 | 12.84 | $11.65 | 15900 |
| 2025-04-03 | 12.91 | $12.33 | 300 |
| 2025-04-02 | 12.95 | $13.00 | 332 |
| 2025-04-01 | 12.98 | $12.86 | 2500 |
| 2025-03-31 | 13.00 | $12.77 | 10533 |
| 2025-03-28 | 13.03 | $12.72 | 1.1M |
| 2025-03-27 | 13.08 | $13.00 | 713 |
| 2025-03-26 | 13.10 | $13.09 | 20800 |
| 2025-03-25 | 13.13 | $13.26 | 25300 |
| 2025-03-24 | 13.16 | $13.21 | 5200 |
| 2025-03-21 | 13.19 | $12.99 | 4100 |
| 2025-03-20 | 13.24 | $12.97 | 3752 |
| 2025-03-19 | 13.31 | $12.98 | 6500 |
| 2025-03-18 | 13.38 | $12.83 | 7600 |
| 2025-03-17 | 13.46 | $12.98 | 45546 |
| 2025-03-14 | 13.53 | $12.94 | 2600 |
| 2025-03-13 | 13.60 | $12.69 | 600 |
| 2025-03-12 | 13.67 | $12.89 | 69041 |
| 2025-03-11 | 13.74 | $12.78 | 6702 |
| 2025-03-10 | 13.82 | $12.79 | 1640 |
| 2025-03-07 | 13.88 | $13.16 | 17046 |
| 2025-03-06 | 13.94 | $13.16 | 3136 |
| 2025-03-05 | 13.99 | $13.44 | 34000 |
| 2025-03-04 | 14.03 | $13.32 | 1.2M |
| 2025-03-03 | 14.06 | $13.37 | 700 |
| 2025-02-28 | 14.10 | $13.68 | 530 |
| 2025-02-27 | 14.13 | $13.48 | 2036 |
| 2025-02-26 | 14.16 | $13.77 | 625 |
| 2025-02-25 | 14.19 | $13.73 | 1100 |
| 2025-02-24 | 14.20 | $13.90 | 1200 |
| 2025-02-21 | 14.22 | $13.99 | 900 |
| 2025-02-20 | 14.24 | $14.31 | 1000 |
| 2025-02-19 | 14.24 | $14.40 | 400 |
| 2025-02-18 | 14.23 | $14.39 | 400 |
| 2025-02-14 | 14.21 | $14.40 | 1200 |
| 2025-02-13 | 14.19 | $14.29 | 711 |
| 2025-02-12 | 14.17 | $14.21 | 711 |
| 2025-02-11 | 14.14 | $14.23 | 500 |
| 2025-02-10 | 14.12 | $14.28 | 644 |
| 2025-02-07 | 14.09 | $14.17 | 644 |
| 2025-02-06 | 14.08 | $14.30 | 300 |
| 2025-02-05 | 14.06 | $14.19 | 412 |
| 2025-02-04 | 14.06 | $14.18 | 100 |
| 2025-02-03 | 14.05 | $14.02 | 905 |
| 2025-01-31 | 14.04 | $14.15 | 300 |
| 2025-01-30 | 14.02 | $14.22 | 447 |
| 2025-01-29 | 14.01 | $14.16 | 500 |
| 2025-01-28 | 14.01 | $14.24 | 1131 |
| 2025-01-27 | 14.01 | $13.94 | 17200 |
| 2025-01-24 | 14.02 | $14.30 | 700 |
| 2025-01-23 | 14.01 | $14.34 | 547 |
| 2025-01-22 | 14.00 | $14.33 | 2400 |
| 2025-01-21 | 13.98 | $14.18 | 209 |
| 2025-01-17 | 13.96 | $14.07 | 1311 |
| 2025-01-16 | 13.98 | $13.93 | 4100 |
| 2025-01-15 | 14.00 | $13.97 | 300 |
| 2025-01-14 | 14.02 | $13.65 | 2208 |
| 2025-01-13 | 14.05 | $13.71 | 2646 |
| 2025-01-10 | 14.08 | $13.76 | 600 |
| 2025-01-08 | 14.10 | $13.94 | 600 |
| 2025-01-07 | 14.11 | $13.92 | 244 |
| 2025-01-06 | 14.12 | $14.15 | 300 |
| 2025-01-03 | 14.12 | $14.03 | 2300 |
| 2025-01-02 | 14.13 | $13.80 | 400 |
| 2024-12-31 | 14.14 | $13.82 | 1318 |
| 2024-12-30 | 14.15 | $13.95 | 435 |
| 2024-12-27 | 14.14 | $14.07 | 1400 |
| 2024-12-26 | 14.13 | $14.28 | 1408 |
| 2024-12-24 | 14.11 | $14.27 | 100 |
| 2024-12-23 | 14.08 | $14.12 | 300 |
| 2024-12-20 | 14.06 | $14.01 | 1602 |
| 2024-12-19 | 14.04 | $13.89 | 946 |
| 2024-12-18 | 14.03 | $13.92 | 1900 |
| 2024-12-17 | 14.02 | $14.35 | 900 |
| 2024-12-16 | 13.97 | $14.41 | 966134 |
| 2024-12-13 | 13.92 | $14.28 | 6400 |
| 2024-12-12 | 13.89 | $14.25 | 7000 |
| 2024-12-11 | 13.87 | $14.38 | 1146 |
| 2024-12-10 | 13.84 | $14.07 | 5136 |
| 2024-12-09 | 13.83 | $14.13 | 1300 |
| 2024-12-06 | 13.81 | $14.24 | 22700 |
| 2024-12-05 | 13.78 | $14.17 | 991652 |
| 2024-12-04 | 13.75 | $14.20 | 900 |
| 2024-12-03 | 13.69 | $14.01 | 300 |
| 2024-12-02 | 13.64 | $13.96 | 200 |
| 2024-11-29 | 13.58 | $13.87 | 100 |
| 2024-11-27 | 13.53 | $13.75 | 700 |
| 2024-11-26 | 13.50 | $13.84 | 1320 |
| 2024-11-25 | 13.47 | $13.75 | 310 |
| 2024-11-22 | 13.45 | $13.71 | 1500 |
| 2024-11-21 | 13.42 | $13.68 | 1907 |
| 2024-11-20 | 13.39 | $13.63 | 643 |
| 2024-11-19 | 13.36 | $13.62 | 1510 |
| 2024-11-18 | 13.34 | $13.49 | 1200 |
| 2024-11-15 | 13.33 | $13.44 | 200 |
| 2024-11-14 | 13.32 | $13.68 | 2200 |
| 2024-11-13 | 13.29 | $13.77 | 1400 |
| 2024-11-12 | 13.26 | $13.79 | 700 |
| 2024-11-11 | 13.23 | $13.79 | 3100 |
| 2024-11-08 | 13.20 | $13.77 | 600 |
| 2024-11-07 | 13.17 | $13.72 | 1.1M |
| 2024-11-06 | 13.14 | $13.54 | 6009 |
| 2024-11-05 | 13.11 | $13.08 | 3936 |
| 2024-11-04 | 13.11 | $12.86 | 1700 |
| 2024-11-01 | 13.10 | $12.81 | 10400 |
| 2024-10-31 | 13.11 | $12.83 | 727 |
| 2024-10-30 | 13.11 | $13.21 | 3400 |
| 2024-10-29 | 13.09 | $13.31 | 96200 |
| 2024-10-28 | 13.06 | $13.19 | 4633 |
| 2024-10-25 | 13.04 | $13.15 | 2205 |
| 2024-10-24 | 13.03 | $13.11 | 22610 |
| 2024-10-23 | 13.02 | $13.03 | 500 |
| 2024-10-22 | 13.02 | $13.26 | 3620 |
| 2024-10-21 | 13.00 | $13.26 | 100934 |
| 2024-10-18 | 12.98 | $13.23 | 1.1M |
| 2024-10-17 | 12.96 | $13.18 | 2058 |
| 2024-10-16 | 12.95 | $13.14 | 224 |
| 2024-10-15 | 12.92 | $13.11 | 2900 |
| 2024-10-14 | 12.89 | $13.22 | 1.1M |
| 2024-10-11 | 12.86 | $13.12 | 8418 |
| 2024-10-10 | 12.84 | $13.06 | 5500 |
| 2024-10-09 | 12.81 | $13.08 | 5626 |
| 2024-10-08 | 12.78 | $12.98 | 3501 |
| 2024-10-07 | 12.75 | $12.80 | 1048 |
| 2024-10-04 | 12.72 | $12.92 | 4600 |
| 2024-10-03 | 12.67 | $12.78 | 1900 |
| 2024-10-02 | 12.65 | $12.78 | 2500 |
| 2024-10-01 | 12.62 | $12.75 | 18545 |
| 2024-09-30 | 12.60 | $12.93 | 2520 |
| 2024-09-27 | 12.59 | $12.89 | 622 |
| 2024-09-26 | 12.57 | $12.95 | 14300 |
| 2024-09-25 | 12.55 | $12.91 | 2400 |
| 2024-09-24 | 12.54 | $12.91 | 3000 |
| 2024-09-23 | 12.53 | $12.87 | 200 |
| 2024-09-20 | 12.52 | $12.84 | 500 |
| 2024-09-19 | 12.51 | $12.86 | 7800 |
| 2024-09-18 | 12.50 | $12.58 | 4629 |
| 2024-09-17 | 12.51 | $12.62 | 331 |
| 2024-09-16 | 12.51 | $12.62 | 2440 |
| 2024-09-13 | 12.50 | $12.65 | 609 |
| 2024-09-12 | 12.50 | $12.57 | 16100 |
| 2024-09-11 | 12.48 | $12.47 | 3900 |
| 2024-09-10 | 12.48 | $12.26 | 12313 |
| 2024-09-09 | 12.46 | $12.19 | 400 |
| 2024-09-06 | 12.45 | $12.05 | 735 |
| 2024-09-05 | 12.45 | $12.27 | 2907 |
| 2024-09-04 | 12.42 | $12.26 | 11703 |
| 2024-09-03 | 12.39 | $12.30 | 11700 |
| 2024-08-30 | 12.35 | $12.69 | 619 |
| 2024-08-29 | 12.32 | $12.55 | 13744 |
| 2024-08-28 | 12.30 | $12.60 | 3217 |
| 2024-08-27 | 12.30 | $12.69 | 2700 |
| 2024-08-26 | 12.27 | $12.66 | 600 |
| 2024-08-23 | 12.25 | $12.73 | 7200 |
| 2024-08-22 | 12.23 | $12.56 | 9200 |
| 2024-08-21 | 12.21 | $12.72 | 400 |
| 2024-08-20 | 12.19 | $12.65 | 9525 |
| 2024-08-19 | 12.19 | $12.66 | 14100 |
| 2024-08-16 | 12.19 | $12.55 | 1725 |
| 2024-08-15 | 12.19 | $12.53 | 9400 |
| 2024-08-14 | 12.20 | $12.30 | 9300 |
| 2024-08-13 | 12.21 | $12.28 | 1312 |
| 2024-08-12 | 12.26 | $12.02 | 339 |
| 2024-08-09 | 12.31 | $12.02 | 6921 |
| 2024-08-08 | 12.36 | $11.93 | 1320 |
| 2024-08-07 | 12.41 | $11.62 | 3104 |
| 2024-08-06 | 12.49 | $11.74 | 1200 |
| 2024-08-05 | 12.55 | $11.59 | 8837 |
| 2024-08-02 | 12.63 | $11.97 | 500 |
| 2024-08-01 | 12.68 | $12.22 | 2400 |
| 2024-07-31 | 12.72 | $12.46 | 7500 |
| 2024-07-30 | 12.74 | $12.21 | 5700 |
| 2024-07-29 | 12.77 | $12.32 | 30440 |
| 2024-07-26 | 12.78 | $12.27 | 10928 |
| 2024-07-25 | 12.81 | $12.16 | 7000 |
| 2024-07-24 | 12.83 | $12.28 | 6900 |
| 2024-07-23 | 12.86 | $12.70 | 3008 |
| 2024-07-22 | 12.85 | $12.71 | 4928 |
| 2024-07-19 | 12.84 | $12.51 | 51394 |
| 2024-07-18 | 12.85 | $12.59 | 9003 |
| 2024-07-17 | 12.86 | $12.68 | 5497 |
| 2024-07-16 | 12.86 | $13.11 | 4115 |
| 2024-07-15 | 12.83 | $13.08 | 854 |
| 2024-07-12 | 12.81 | $13.02 | 7384 |
| 2024-07-11 | 12.79 | $12.95 | 4809 |
| 2024-07-10 | 12.76 | $13.19 | 9284 |
| 2024-07-09 | 12.72 | $13.06 | 1.3M |
| 2024-07-08 | 12.68 | $13.07 | 3655 |
| 2024-07-05 | 12.64 | $13.06 | 1.3M |
| 2024-07-03 | 12.60 | $12.96 | 1058 |
| 2024-07-02 | 12.56 | $12.86 | 2283 |
| 2024-07-01 | 12.52 | $12.74 | 1074 |
| 2024-06-28 | 12.48 | $12.66 | 4752 |
| 2024-06-27 | 12.45 | $12.75 | 7437 |
| 2024-06-26 | 12.43 | $12.70 | 6093 |
| 2024-06-25 | 12.40 | $12.71 | 5621 |
| 2024-06-24 | 12.38 | $12.51 | 11601 |
| 2024-06-21 | 12.36 | $12.64 | 4274 |
| 2024-06-20 | 12.33 | $12.67 | 1131 |
| 2024-06-18 | 12.30 | $12.73 | 569 |
| 2024-06-17 | 12.27 | $12.71 | 2768 |
| 2024-06-14 | 12.24 | $12.61 | 5159 |
| 2024-06-13 | 12.21 | $12.61 | 4801 |
| 2024-06-12 | 12.19 | $12.60 | 7119 |
| 2024-06-11 | 12.16 | $12.41 | 4759 |
| 2024-06-10 | 12.13 | $12.31 | 13381 |
| 2024-06-07 | 12.11 | $12.28 | 19656 |
| 2024-06-06 | 12.09 | $12.30 | 1.4M |
| 2024-06-05 | 12.06 | $12.29 | 3133 |
| 2024-06-04 | 12.04 | $12.09 | 2498 |
| 2024-06-03 | 12.03 | $12.09 | 1949 |
| 2024-05-31 | 12.01 | $12.02 | 18736 |
| 2024-05-30 | 11.98 | $12.04 | 1685 |
| 2024-05-29 | 11.95 | $12.19 | 1.4M |
| 2024-05-28 | 11.91 | $12.26 | 1705 |
| 2024-05-24 | 11.88 | $12.19 | 2952 |
| 2024-05-23 | 11.85 | $12.06 | 10861 |
| 2024-05-22 | 11.82 | $12.13 | 7930 |
| 2024-05-21 | 11.79 | $12.15 | 9200 |
| 2024-05-20 | 11.75 | $12.13 | 8253 |
| 2024-05-17 | 11.71 | $12.07 | 1792 |
| 2024-05-16 | 11.67 | $12.07 | 1.4M |
| 2024-05-15 | 11.64 | $12.10 | 283 |
| 2024-05-14 | 11.60 | $11.94 | 530 |
| 2024-05-13 | 11.59 | $11.88 | 422 |
| 2024-05-10 | 11.57 | $11.87 | 747 |
| 2024-05-09 | 11.56 | $11.86 | 315 |
| 2024-05-08 | 11.57 | $11.83 | 103 |
| 2024-05-07 | 11.57 | $11.85 | 887 |
| 2024-05-06 | 11.57 | $11.83 | 988 |
| 2024-05-03 | 11.57 | $11.71 | 2225 |
| 2024-05-02 | 11.58 | $11.52 | 165 |
| 2024-05-01 | 11.59 | $11.40 | 419 |
| 2024-04-30 | 11.61 | $11.44 | 126 |
| 2024-04-29 | 11.63 | $11.62 | 266 |
| 2024-04-26 | 11.65 | $11.60 | 211 |
| 2024-04-25 | 11.67 | $11.41 | 182 |
| 2024-04-24 | 11.70 | $11.48 | 142 |
| 2024-04-23 | 11.72 | $11.47 | 6750 |
| 2024-04-22 | 11.75 | $11.30 | 117 |
| 2024-04-19 | 11.78 | $11.20 | 59 |
| 2024-04-18 | 11.82 | $11.40 | 309 |
| 2024-04-17 | 11.85 | $11.48 | 11454 |
| 2024-04-16 | 11.87 | $11.55 | 4010 |
| 2024-04-15 | 11.89 | $11.58 | 6896 |
| 2024-04-12 | 11.89 | $11.76 | 10477 |
| 2024-04-11 | 11.90 | $11.94 | 130 |
| 2024-04-10 | 11.89 | $11.80 | 2135 |
| 2024-04-09 | 11.90 | $11.87 | 1.4M |
| 2024-04-08 | 11.89 | $11.87 | 973 |
| 2024-04-05 | 11.89 | $11.88 | 15282 |
| 2024-04-04 | 11.89 | $11.74 | 25984 |
| 2024-04-03 | 11.89 | $11.87 | 13745 |
| 2024-04-02 | 11.89 | $11.84 | 38281 |
| 2024-04-01 | 11.89 | $11.97 | 31581 |
| 2024-03-28 | 11.89 | $11.99 | 14047 |
| 2024-03-27 | 11.88 | $11.99 | 1.3M |
| 2024-03-26 | 11.87 | $11.93 | 516 |
| 2024-03-25 | 11.86 | $11.97 | 734 |
| 2024-03-22 | 11.85 | $12.02 | 2019 |
| 2024-03-21 | 11.84 | $12.00 | 4149 |
| 2024-03-20 | 11.82 | $11.98 | 1.4M |
| 2024-03-19 | 11.80 | $11.88 | 2017 |
| 2024-03-18 | 11.78 | $11.82 | 7872 |
| 2024-03-15 | 11.77 | $11.73 | 5051 |
| 2024-03-14 | 11.77 | $11.85 | 2584 |
| 2024-03-13 | 11.76 | $11.89 | 5798 |
| 2024-03-12 | 11.74 | $11.91 | 19015 |
| 2024-03-11 | 11.73 | $11.73 | 7659 |
| 2024-03-08 | 11.74 | $11.83 | 3387 |
| 2024-03-07 | 11.73 | $11.92 | 26009 |
| 2024-03-06 | 11.71 | $11.77 | 8400 |
| 2024-03-05 | 11.70 | $11.71 | 21709 |
| 2024-03-04 | 11.69 | $11.90 | 1681 |
| 2024-03-01 | 11.67 | $11.93 | 31042 |
| 2024-02-29 | 11.64 | $11.84 | 1966 |
| 2024-02-28 | 11.61 | $11.73 | 1.3M |
| 2024-02-27 | 11.59 | $11.77 | 1053 |
| 2024-02-26 | 11.57 | $11.75 | 3149 |
| 2024-02-23 | 11.55 | $11.77 | 67631 |
| 2024-02-22 | 11.53 | $11.77 | 1.3M |
| 2024-02-21 | 11.51 | $11.47 | 8040 |
| 2024-02-20 | 11.50 | $11.49 | 2622 |
| 2024-02-16 | 11.49 | $11.61 | 7603 |
| 2024-02-15 | 11.48 | $11.69 | 18657 |
| 2024-02-14 | 11.45 | $11.68 | 66886 |
| 2024-02-13 | 11.41 | $11.56 | 36366 |
| 2024-02-12 | 11.38 | $11.75 | 24297 |
| 2024-02-09 | 11.35 | $11.80 | 213 |
| 2024-02-08 | 11.31 | $11.66 | 3609 |
| 2024-02-07 | 11.28 | $11.63 | 1389 |
| 2024-02-06 | 11.24 | $11.50 | 17141 |
| 2024-02-05 | 11.22 | $11.50 | 13275 |
| 2024-02-02 | 11.18 | $11.52 | 204 |
| 2024-02-01 | 11.14 | $11.30 | 610 |
| 2024-01-31 | 11.11 | $11.17 | 17776 |
| 2024-01-30 | 11.09 | $11.40 | 7866 |
| 2024-01-29 | 11.08 | $11.47 | 1834 |
| 2024-01-26 | 11.06 | $11.35 | 66387 |
| 2024-01-25 | 11.06 | $11.35 | 832426 |
| 2024-01-24 | 11.05 | $11.34 | 4553 |
| 2024-01-23 | 11.04 | $11.31 | 17674 |
| 2024-01-22 | 11.03 | $11.29 | 197633 |
| 2024-01-19 | 11.01 | $11.25 | 557 |
| 2024-01-18 | 11.01 | $11.11 | 34165 |
| 2024-01-17 | 11.01 | $10.98 | 9139 |
| 2024-01-16 | 11.01 | $11.01 | 178 |
| 2024-01-12 | 11.01 | $11.04 | 77789 |
| 2024-01-11 | 11.01 | $11.04 | 18284 |
| 2024-01-10 | 11.00 | $11.02 | 228 |
| 2024-01-09 | 10.98 | $10.93 | 777 |
| 2024-01-08 | 10.98 | $10.92 | 137 |
| 2024-01-05 | 10.97 | $10.73 | 827 |
| 2024-01-04 | 10.96 | $10.71 | 32 |
| 2024-01-03 | 10.96 | $10.74 | 12821 |
| 2024-01-02 | 10.96 | $10.87 | 46 |
| 2023-12-29 | 10.95 | $11.12 | 12 |
| 2023-12-28 | 10.93 | $11.18 | 1462 |
| 2023-12-27 | 10.90 | $11.17 | 200 |
| 2023-12-26 | 10.87 | $11.16 | 51 |
| 2023-12-22 | 10.85 | $11.14 | 3228 |
| 2023-12-21 | 10.82 | $11.12 | 48 |
| 2023-12-20 | 10.80 | $11.02 | 49 |
| 2023-12-19 | 10.78 | $11.14 | 23 |
| 2023-12-18 | 10.75 | $11.09 | 13 |
| 2023-12-15 | 10.73 | $11.03 | 3 |
| 2023-12-14 | 10.70 | $11.00 | 41796 |
| 2023-12-13 | 10.68 | $10.98 | 10 |
| 2023-12-12 | 10.65 | $10.85 | 1 |
| 2023-12-11 | 10.63 | $10.79 | 16 |
| 2023-12-08 | 10.60 | $10.78 | 45 |
| 2023-12-07 | 10.57 | $10.73 | 52 |
| 2023-12-06 | 10.55 | $10.62 | 1 |
| 2023-12-05 | 10.52 | $10.67 | — |
| 2023-12-04 | 10.50 | $10.66 | 4 |
| 2023-12-01 | 10.47 | $10.72 | 18 |
| 2023-11-30 | 10.43 | $10.66 | 41 |
| 2023-11-29 | 10.39 | $10.65 | 2 |
| 2023-11-28 | 10.34 | $10.65 | 306 |
| 2023-11-27 | 10.30 | $10.64 | 44 |
| 2023-11-24 | 10.24 | $10.64 | 311 |
| 2023-11-22 | 10.19 | $10.66 | 3 |
| 2023-11-21 | 10.14 | $10.61 | 8 |
| 2023-11-20 | 10.11 | $10.64 | 21 |
| 2023-11-17 | 10.07 | $10.54 | 10 |
| 2023-11-16 | 10.03 | $10.53 | 5 |
| 2023-11-15 | 10.00 | $10.52 | 1 |
| 2023-11-14 | 9.98 | $10.51 | 57 |
| 2023-11-13 | 9.96 | $10.31 | 4 |
| 2023-11-10 | 9.96 | $10.31 | 16 |
| 2023-11-09 | 9.95 | $10.13 | 1 |
| 2023-11-08 | 9.95 | $10.23 | — |
| 2023-11-07 | 9.95 | $10.20 | 7 |
| 2023-11-06 | 9.95 | $10.12 | 11 |
| 2023-11-03 | 9.95 | $10.10 | 165 |
| 2023-11-02 | 9.95 | $10.00 | 87 |
| 2023-11-01 | 9.95 | $9.83 | 74 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.06
2025-06-20
Close Price
$14.17
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.86
Average
12.47
Maximum
14.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-20 | 14.06 | $14.17 | — |
| 2025-06-18 | 14.04 | $14.17 | — |
| 2025-06-17 | 14.03 | $14.17 | — |
| 2025-06-16 | 14.02 | $14.17 | — |
| 2025-06-13 | 14.00 | $14.17 | 100 |
| 2025-06-12 | 13.98 | $14.18 | 144 |
| 2025-06-11 | 13.96 | $14.18 | 100 |
| 2025-06-10 | 13.94 | $14.17 | 120 |
| 2025-06-09 | 13.91 | $14.17 | 4500 |
| 2025-06-06 | 13.89 | $14.18 | 4700 |
| 2025-06-05 | 13.86 | $14.19 | 9234 |
| 2025-06-04 | 13.82 | $14.19 | 500 |
| 2025-06-03 | 13.78 | $14.19 | 3636 |
| 2025-06-02 | 13.74 | $14.08 | 203 |
| 2025-05-30 | 13.70 | $14.02 | 3112 |
| 2025-05-29 | 13.67 | $14.00 | 3800 |
| 2025-05-28 | 13.64 | $13.97 | 100 |
| 2025-05-27 | 13.60 | $14.02 | 100 |
| 2025-05-23 | 13.56 | $13.74 | 200 |
| 2025-05-22 | 13.54 | $13.86 | 146 |
| 2025-05-21 | 13.51 | $13.83 | 100 |
| 2025-05-20 | 13.47 | $14.03 | 215 |
| 2025-05-19 | 13.41 | $14.08 | 307 |
| 2025-05-16 | 13.34 | $14.09 | 200 |
| 2025-05-15 | 13.26 | $14.00 | 200 |
| 2025-05-14 | 13.19 | $14.02 | 262 |
| 2025-05-13 | 13.10 | $13.95 | 249 |
| 2025-05-12 | 13.01 | $13.74 | 244 |
| 2025-05-09 | 12.93 | $13.28 | 100 |
| 2025-05-08 | 12.89 | $13.29 | 100 |
| 2025-05-07 | 12.85 | $13.19 | 112 |
| 2025-05-06 | 12.82 | $13.16 | 100 |
| 2025-05-05 | 12.78 | $13.25 | 127 |
| 2025-05-02 | 12.73 | $13.31 | 100 |
| 2025-05-01 | 12.67 | $13.14 | 100 |
| 2025-04-30 | 12.62 | $13.00 | 400 |
| 2025-04-29 | 12.58 | $12.99 | 200 |
| 2025-04-28 | 12.54 | $12.92 | 200 |
| 2025-04-25 | 12.50 | $12.92 | 149 |
| 2025-04-24 | 12.45 | $12.77 | 600 |
| 2025-04-23 | 12.42 | $12.47 | 1239 |
| 2025-04-22 | 12.42 | $12.20 | 1619 |
| 2025-04-21 | 12.44 | $11.91 | 6000 |
| 2025-04-17 | 12.49 | $12.21 | 200 |
| 2025-04-16 | 12.52 | $12.18 | 600 |
| 2025-04-15 | 12.56 | $12.49 | 1540 |
| 2025-04-14 | 12.57 | $12.49 | 1200 |
| 2025-04-11 | 12.58 | $12.40 | 4700 |
| 2025-04-10 | 12.60 | $12.19 | 1523 |
| 2025-04-09 | 12.64 | $12.66 | 917 |
| 2025-04-08 | 12.64 | $11.49 | 8949 |
| 2025-04-07 | 12.76 | $11.66 | 1437 |
| 2025-04-04 | 12.87 | $11.65 | 15900 |
| 2025-04-03 | 13.00 | $12.33 | 300 |
| 2025-04-02 | 13.07 | $13.00 | 332 |
| 2025-04-01 | 13.08 | $12.86 | 2500 |
| 2025-03-31 | 13.10 | $12.77 | 10533 |
| 2025-03-28 | 13.14 | $12.72 | 1.1M |
| 2025-03-27 | 13.18 | $13.00 | 713 |
| 2025-03-26 | 13.20 | $13.09 | 20800 |
| 2025-03-25 | 13.21 | $13.26 | 25300 |
| 2025-03-24 | 13.21 | $13.21 | 5200 |
| 2025-03-21 | 13.20 | $12.99 | 4100 |
| 2025-03-20 | 13.23 | $12.97 | 3752 |
| 2025-03-19 | 13.25 | $12.98 | 6500 |
| 2025-03-18 | 13.28 | $12.83 | 7600 |
| 2025-03-17 | 13.33 | $12.98 | 45546 |
| 2025-03-14 | 13.37 | $12.94 | 2600 |
| 2025-03-13 | 13.41 | $12.69 | 600 |
| 2025-03-12 | 13.49 | $12.89 | 69041 |
| 2025-03-11 | 13.55 | $12.78 | 6702 |
| 2025-03-10 | 13.63 | $12.79 | 1640 |
| 2025-03-07 | 13.72 | $13.16 | 17046 |
| 2025-03-06 | 13.78 | $13.16 | 3136 |
| 2025-03-05 | 13.85 | $13.44 | 34000 |
| 2025-03-04 | 13.89 | $13.32 | 1.2M |
| 2025-03-03 | 13.95 | $13.37 | 700 |
| 2025-02-28 | 14.01 | $13.68 | 530 |
| 2025-02-27 | 14.05 | $13.48 | 2036 |
| 2025-02-26 | 14.10 | $13.77 | 625 |
| 2025-02-25 | 14.14 | $13.73 | 1100 |
| 2025-02-24 | 14.18 | $13.90 | 1200 |
| 2025-02-21 | 14.21 | $13.99 | 900 |
| 2025-02-20 | 14.24 | $14.31 | 1000 |
| 2025-02-19 | 14.23 | $14.40 | 400 |
| 2025-02-18 | 14.21 | $14.39 | 400 |
| 2025-02-14 | 14.19 | $14.40 | 1200 |
| 2025-02-13 | 14.17 | $14.29 | 711 |
| 2025-02-12 | 14.16 | $14.21 | 711 |
| 2025-02-11 | 14.15 | $14.23 | 500 |
| 2025-02-10 | 14.14 | $14.28 | 644 |
| 2025-02-07 | 14.13 | $14.17 | 644 |
| 2025-02-06 | 14.12 | $14.30 | 300 |
| 2025-02-05 | 14.11 | $14.19 | 412 |
| 2025-02-04 | 14.10 | $14.18 | 100 |
| 2025-02-03 | 14.09 | $14.02 | 905 |
| 2025-01-31 | 14.10 | $14.15 | 300 |
| 2025-01-30 | 14.09 | $14.22 | 447 |
| 2025-01-29 | 14.08 | $14.16 | 500 |
| 2025-01-28 | 14.07 | $14.24 | 1131 |
| 2025-01-27 | 14.05 | $13.94 | 17200 |
| 2025-01-24 | 14.06 | $14.30 | 700 |
| 2025-01-23 | 14.04 | $14.34 | 547 |
| 2025-01-22 | 14.00 | $14.33 | 2400 |
| 2025-01-21 | 13.97 | $14.18 | 209 |
| 2025-01-17 | 13.95 | $14.07 | 1311 |
| 2025-01-16 | 13.93 | $13.93 | 4100 |
| 2025-01-15 | 13.94 | $13.97 | 300 |
| 2025-01-14 | 13.93 | $13.65 | 2208 |
| 2025-01-13 | 13.96 | $13.71 | 2646 |
| 2025-01-10 | 13.99 | $13.76 | 600 |
| 2025-01-08 | 14.01 | $13.94 | 600 |
| 2025-01-07 | 14.02 | $13.92 | 244 |
| 2025-01-06 | 14.03 | $14.15 | 300 |
| 2025-01-03 | 14.02 | $14.03 | 2300 |
| 2025-01-02 | 14.02 | $13.80 | 400 |
| 2024-12-31 | 14.04 | $13.82 | 1318 |
| 2024-12-30 | 14.06 | $13.95 | 435 |
| 2024-12-27 | 14.07 | $14.07 | 1400 |
| 2024-12-26 | 14.07 | $14.28 | 1408 |
| 2024-12-24 | 14.05 | $14.27 | 100 |
| 2024-12-23 | 14.03 | $14.12 | 300 |
| 2024-12-20 | 14.02 | $14.01 | 1602 |
| 2024-12-19 | 14.02 | $13.89 | 946 |
| 2024-12-18 | 14.03 | $13.92 | 1900 |
| 2024-12-17 | 14.05 | $14.35 | 900 |
| 2024-12-16 | 14.01 | $14.41 | 966134 |
| 2024-12-13 | 13.97 | $14.28 | 6400 |
| 2024-12-12 | 13.94 | $14.25 | 7000 |
| 2024-12-11 | 13.91 | $14.38 | 1146 |
| 2024-12-10 | 13.86 | $14.07 | 5136 |
| 2024-12-09 | 13.83 | $14.13 | 1300 |
| 2024-12-06 | 13.80 | $14.24 | 22700 |
| 2024-12-05 | 13.76 | $14.17 | 991652 |
| 2024-12-04 | 13.71 | $14.20 | 900 |
| 2024-12-03 | 13.66 | $14.01 | 300 |
| 2024-12-02 | 13.63 | $13.96 | 200 |
| 2024-11-29 | 13.59 | $13.87 | 100 |
| 2024-11-27 | 13.56 | $13.75 | 700 |
| 2024-11-26 | 13.54 | $13.84 | 1320 |
| 2024-11-25 | 13.51 | $13.75 | 310 |
| 2024-11-22 | 13.49 | $13.71 | 1500 |
| 2024-11-21 | 13.46 | $13.68 | 1907 |
| 2024-11-20 | 13.44 | $13.63 | 643 |
| 2024-11-19 | 13.42 | $13.62 | 1510 |
| 2024-11-18 | 13.40 | $13.49 | 1200 |
| 2024-11-15 | 13.39 | $13.44 | 200 |
| 2024-11-14 | 13.38 | $13.68 | 2200 |
| 2024-11-13 | 13.35 | $13.77 | 1400 |
| 2024-11-12 | 13.31 | $13.79 | 700 |
| 2024-11-11 | 13.26 | $13.79 | 3100 |
| 2024-11-08 | 13.20 | $13.77 | 600 |
| 2024-11-07 | 13.14 | $13.72 | 1.1M |
| 2024-11-06 | 13.08 | $13.54 | 6009 |
| 2024-11-05 | 13.03 | $13.08 | 3936 |
| 2024-11-04 | 13.03 | $12.86 | 1700 |
| 2024-11-01 | 13.05 | $12.81 | 10400 |
| 2024-10-31 | 13.07 | $12.83 | 727 |
| 2024-10-30 | 13.10 | $13.21 | 3400 |
| 2024-10-29 | 13.09 | $13.31 | 96200 |
| 2024-10-28 | 13.06 | $13.19 | 4633 |
| 2024-10-25 | 13.05 | $13.15 | 2205 |
| 2024-10-24 | 13.04 | $13.11 | 22610 |
| 2024-10-23 | 13.03 | $13.03 | 500 |
| 2024-10-22 | 13.03 | $13.26 | 3620 |
| 2024-10-21 | 13.01 | $13.26 | 100934 |
| 2024-10-18 | 12.98 | $13.23 | 1.1M |
| 2024-10-17 | 12.95 | $13.18 | 2058 |
| 2024-10-16 | 12.93 | $13.14 | 224 |
| 2024-10-15 | 12.91 | $13.11 | 2900 |
| 2024-10-14 | 12.89 | $13.22 | 1.1M |
| 2024-10-11 | 12.85 | $13.12 | 8418 |
| 2024-10-10 | 12.83 | $13.06 | 5500 |
| 2024-10-09 | 12.80 | $13.08 | 5626 |
| 2024-10-08 | 12.77 | $12.98 | 3501 |
| 2024-10-07 | 12.75 | $12.80 | 1048 |
| 2024-10-04 | 12.74 | $12.92 | 4600 |
| 2024-10-03 | 12.72 | $12.78 | 1900 |
| 2024-10-02 | 12.72 | $12.78 | 2500 |
| 2024-10-01 | 12.71 | $12.75 | 18545 |
| 2024-09-30 | 12.71 | $12.93 | 2520 |
| 2024-09-27 | 12.69 | $12.89 | 622 |
| 2024-09-26 | 12.66 | $12.95 | 14300 |
| 2024-09-25 | 12.63 | $12.91 | 2400 |
| 2024-09-24 | 12.60 | $12.91 | 3000 |
| 2024-09-23 | 12.57 | $12.87 | 200 |
| 2024-09-20 | 12.54 | $12.84 | 500 |
| 2024-09-19 | 12.51 | $12.86 | 7800 |
| 2024-09-18 | 12.47 | $12.58 | 4629 |
| 2024-09-17 | 12.46 | $12.62 | 331 |
| 2024-09-16 | 12.45 | $12.62 | 2440 |
| 2024-09-13 | 12.43 | $12.65 | 609 |
| 2024-09-12 | 12.40 | $12.57 | 16100 |
| 2024-09-11 | 12.39 | $12.47 | 3900 |
| 2024-09-10 | 12.38 | $12.26 | 12313 |
| 2024-09-09 | 12.39 | $12.19 | 400 |
| 2024-09-06 | 12.41 | $12.05 | 735 |
| 2024-09-05 | 12.45 | $12.27 | 2907 |
| 2024-09-04 | 12.47 | $12.26 | 11703 |
| 2024-09-03 | 12.49 | $12.30 | 11700 |
| 2024-08-30 | 12.51 | $12.69 | 619 |
| 2024-08-29 | 12.49 | $12.55 | 13744 |
| 2024-08-28 | 12.48 | $12.60 | 3217 |
| 2024-08-27 | 12.47 | $12.69 | 2700 |
| 2024-08-26 | 12.45 | $12.66 | 600 |
| 2024-08-23 | 12.42 | $12.73 | 7200 |
| 2024-08-22 | 12.39 | $12.56 | 9200 |
| 2024-08-21 | 12.37 | $12.72 | 400 |
| 2024-08-20 | 12.34 | $12.65 | 9525 |
| 2024-08-19 | 12.31 | $12.66 | 14100 |
| 2024-08-16 | 12.27 | $12.55 | 1725 |
| 2024-08-15 | 12.24 | $12.53 | 9400 |
| 2024-08-14 | 12.21 | $12.30 | 9300 |
| 2024-08-13 | 12.20 | $12.28 | 1312 |
| 2024-08-12 | 12.19 | $12.02 | 339 |
| 2024-08-09 | 12.21 | $12.02 | 6921 |
| 2024-08-08 | 12.23 | $11.93 | 1320 |
| 2024-08-07 | 12.26 | $11.62 | 3104 |
| 2024-08-06 | 12.33 | $11.74 | 1200 |
| 2024-08-05 | 12.39 | $11.59 | 8837 |
| 2024-08-02 | 12.47 | $11.97 | 500 |
| 2024-08-01 | 12.52 | $12.22 | 2400 |
| 2024-07-31 | 12.56 | $12.46 | 7500 |
| 2024-07-30 | 12.57 | $12.21 | 5700 |
| 2024-07-29 | 12.60 | $12.32 | 30440 |
| 2024-07-26 | 12.63 | $12.27 | 10928 |
| 2024-07-25 | 12.67 | $12.16 | 7000 |
| 2024-07-24 | 12.73 | $12.28 | 6900 |
| 2024-07-23 | 12.77 | $12.70 | 3008 |
| 2024-07-22 | 12.78 | $12.71 | 4928 |
| 2024-07-19 | 12.79 | $12.51 | 51394 |
| 2024-07-18 | 12.82 | $12.59 | 9003 |
| 2024-07-17 | 12.84 | $12.68 | 5497 |
| 2024-07-16 | 12.86 | $13.11 | 4115 |
| 2024-07-15 | 12.83 | $13.08 | 854 |
| 2024-07-12 | 12.80 | $13.02 | 7384 |
| 2024-07-11 | 12.78 | $12.95 | 4809 |
| 2024-07-10 | 12.76 | $13.19 | 9284 |
| 2024-07-09 | 12.72 | $13.06 | 1.3M |
| 2024-07-08 | 12.68 | $13.07 | 3655 |
| 2024-07-05 | 12.64 | $13.06 | 1.3M |
| 2024-07-03 | 12.60 | $12.96 | 1058 |
| 2024-07-02 | 12.56 | $12.86 | 2283 |
| 2024-07-01 | 12.53 | $12.74 | 1074 |
| 2024-06-28 | 12.51 | $12.66 | 4752 |
| 2024-06-27 | 12.49 | $12.75 | 7437 |
| 2024-06-26 | 12.46 | $12.70 | 6093 |
| 2024-06-25 | 12.44 | $12.71 | 5621 |
| 2024-06-24 | 12.41 | $12.51 | 11601 |
| 2024-06-21 | 12.40 | $12.64 | 4274 |
| 2024-06-20 | 12.37 | $12.67 | 1131 |
| 2024-06-18 | 12.34 | $12.73 | 569 |
| 2024-06-17 | 12.30 | $12.71 | 2768 |
| 2024-06-14 | 12.26 | $12.61 | 5159 |
| 2024-06-13 | 12.22 | $12.61 | 4801 |
| 2024-06-12 | 12.18 | $12.60 | 7119 |
| 2024-06-11 | 12.14 | $12.41 | 4759 |
| 2024-06-10 | 12.11 | $12.31 | 13381 |
| 2024-06-07 | 12.09 | $12.28 | 19656 |
| 2024-06-06 | 12.07 | $12.30 | 1.4M |
| 2024-06-05 | 12.04 | $12.29 | 3133 |
| 2024-06-04 | 12.02 | $12.09 | 2498 |
| 2024-06-03 | 12.01 | $12.09 | 1949 |
| 2024-05-31 | 12.00 | $12.02 | 18736 |
| 2024-05-30 | 12.00 | $12.04 | 1685 |
| 2024-05-29 | 11.99 | $12.19 | 1.4M |
| 2024-05-28 | 11.97 | $12.26 | 1705 |
| 2024-05-24 | 11.94 | $12.19 | 2952 |
| 2024-05-23 | 11.92 | $12.06 | 10861 |
| 2024-05-22 | 11.90 | $12.13 | 7930 |
| 2024-05-21 | 11.88 | $12.15 | 9200 |
| 2024-05-20 | 11.85 | $12.13 | 8253 |
| 2024-05-17 | 11.82 | $12.07 | 1792 |
| 2024-05-16 | 11.79 | $12.07 | 1.4M |
| 2024-05-15 | 11.76 | $12.10 | 283 |
| 2024-05-14 | 11.73 | $11.94 | 530 |
| 2024-05-13 | 11.70 | $11.88 | 422 |
| 2024-05-10 | 11.68 | $11.87 | 747 |
| 2024-05-09 | 11.67 | $11.86 | 315 |
| 2024-05-08 | 11.64 | $11.83 | 103 |
| 2024-05-07 | 11.63 | $11.85 | 887 |
| 2024-05-06 | 11.60 | $11.83 | 988 |
| 2024-05-03 | 11.58 | $11.71 | 2225 |
| 2024-05-02 | 11.56 | $11.52 | 165 |
| 2024-05-01 | 11.57 | $11.40 | 419 |
| 2024-04-30 | 11.59 | $11.44 | 126 |
| 2024-04-29 | 11.60 | $11.62 | 266 |
| 2024-04-26 | 11.60 | $11.60 | 211 |
| 2024-04-25 | 11.60 | $11.41 | 182 |
| 2024-04-24 | 11.62 | $11.48 | 142 |
| 2024-04-23 | 11.63 | $11.47 | 6750 |
| 2024-04-22 | 11.65 | $11.30 | 117 |
| 2024-04-19 | 11.69 | $11.20 | 59 |
| 2024-04-18 | 11.74 | $11.40 | 309 |
| 2024-04-17 | 11.78 | $11.48 | 11454 |
| 2024-04-16 | 11.81 | $11.55 | 4010 |
| 2024-04-15 | 11.83 | $11.58 | 6896 |
| 2024-04-12 | 11.86 | $11.76 | 10477 |
| 2024-04-11 | 11.87 | $11.94 | 130 |
| 2024-04-10 | 11.86 | $11.80 | 2135 |
| 2024-04-09 | 11.87 | $11.87 | 1.4M |
| 2024-04-08 | 11.87 | $11.87 | 973 |
| 2024-04-05 | 11.87 | $11.88 | 15282 |
| 2024-04-04 | 11.87 | $11.74 | 25984 |
| 2024-04-03 | 11.88 | $11.87 | 13745 |
| 2024-04-02 | 11.88 | $11.84 | 38281 |
| 2024-04-01 | 11.89 | $11.97 | 31581 |
| 2024-03-28 | 11.88 | $11.99 | 14047 |
| 2024-03-27 | 11.87 | $11.99 | 1.3M |
| 2024-03-26 | 11.85 | $11.93 | 516 |
| 2024-03-25 | 11.85 | $11.97 | 734 |
| 2024-03-22 | 11.83 | $12.02 | 2019 |
| 2024-03-21 | 11.81 | $12.00 | 4149 |
| 2024-03-20 | 11.79 | $11.98 | 1.4M |
| 2024-03-19 | 11.78 | $11.88 | 2017 |
| 2024-03-18 | 11.76 | $11.82 | 7872 |
| 2024-03-15 | 11.76 | $11.73 | 5051 |
| 2024-03-14 | 11.76 | $11.85 | 2584 |
| 2024-03-13 | 11.75 | $11.89 | 5798 |
| 2024-03-12 | 11.74 | $11.91 | 19015 |
| 2024-03-11 | 11.72 | $11.73 | 7659 |
| 2024-03-08 | 11.72 | $11.83 | 3387 |
| 2024-03-07 | 11.71 | $11.92 | 26009 |
| 2024-03-06 | 11.68 | $11.77 | 8400 |
| 2024-03-05 | 11.68 | $11.71 | 21709 |
| 2024-03-04 | 11.67 | $11.90 | 1681 |
| 2024-03-01 | 11.65 | $11.93 | 31042 |
| 2024-02-29 | 11.62 | $11.84 | 1966 |
| 2024-02-28 | 11.59 | $11.73 | 1.3M |
| 2024-02-27 | 11.58 | $11.77 | 1053 |
| 2024-02-26 | 11.56 | $11.75 | 3149 |
| 2024-02-23 | 11.54 | $11.77 | 67631 |
| 2024-02-22 | 11.52 | $11.77 | 1.3M |
| 2024-02-21 | 11.49 | $11.47 | 8040 |
| 2024-02-20 | 11.49 | $11.49 | 2622 |
| 2024-02-16 | 11.49 | $11.61 | 7603 |
| 2024-02-15 | 11.48 | $11.69 | 18657 |
| 2024-02-14 | 11.46 | $11.68 | 66886 |
| 2024-02-13 | 11.43 | $11.56 | 36366 |
| 2024-02-12 | 11.42 | $11.75 | 24297 |
| 2024-02-09 | 11.38 | $11.80 | 213 |
| 2024-02-08 | 11.34 | $11.66 | 3609 |
| 2024-02-07 | 11.31 | $11.63 | 1389 |
| 2024-02-06 | 11.27 | $11.50 | 17141 |
| 2024-02-05 | 11.25 | $11.50 | 13275 |
| 2024-02-02 | 11.22 | $11.52 | 204 |
| 2024-02-01 | 11.19 | $11.30 | 610 |
| 2024-01-31 | 11.18 | $11.17 | 17776 |
| 2024-01-30 | 11.18 | $11.40 | 7866 |
| 2024-01-29 | 11.16 | $11.47 | 1834 |
| 2024-01-26 | 11.12 | $11.35 | 66387 |
| 2024-01-25 | 11.10 | $11.35 | 832426 |
| 2024-01-24 | 11.07 | $11.34 | 4553 |
| 2024-01-23 | 11.05 | $11.31 | 17674 |
| 2024-01-22 | 11.02 | $11.29 | 197633 |
| 2024-01-19 | 10.99 | $11.25 | 557 |
| 2024-01-18 | 10.96 | $11.11 | 34165 |
| 2024-01-17 | 10.95 | $10.98 | 9139 |
| 2024-01-16 | 10.94 | $11.01 | 178 |
| 2024-01-12 | 10.93 | $11.04 | 77789 |
| 2024-01-11 | 10.92 | $11.04 | 18284 |
| 2024-01-10 | 10.91 | $11.02 | 228 |
| 2024-01-09 | 10.90 | $10.93 | 777 |
| 2024-01-08 | 10.90 | $10.92 | 137 |
| 2024-01-05 | 10.89 | $10.73 | 827 |
| 2024-01-04 | 10.91 | $10.71 | 32 |
| 2024-01-03 | 10.93 | $10.74 | 12821 |
| 2024-01-02 | 10.95 | $10.87 | 46 |
| 2023-12-29 | 10.96 | $11.12 | 12 |
| 2023-12-28 | 10.95 | $11.18 | 1462 |
| 2023-12-27 | 10.92 | $11.17 | 200 |
| 2023-12-26 | 10.89 | $11.16 | 51 |
| 2023-12-22 | 10.87 | $11.14 | 3228 |
| 2023-12-21 | 10.84 | $11.12 | 48 |
| 2023-12-20 | 10.81 | $11.02 | 49 |
| 2023-12-19 | 10.79 | $11.14 | 23 |
| 2023-12-18 | 10.75 | $11.09 | 13 |
| 2023-12-15 | 10.71 | $11.03 | 3 |
| 2023-12-14 | 10.68 | $11.00 | 41796 |
| 2023-12-13 | 10.64 | $10.98 | 10 |
| 2023-12-12 | 10.61 | $10.85 | 1 |
| 2023-12-11 | 10.58 | $10.79 | 16 |
| 2023-12-08 | 10.56 | $10.78 | 45 |
| 2023-12-07 | 10.54 | $10.73 | 52 |
| 2023-12-06 | 10.52 | $10.62 | 1 |
| 2023-12-05 | 10.51 | $10.67 | — |
| 2023-12-04 | 10.49 | $10.66 | 4 |
| 2023-12-01 | 10.47 | $10.72 | 18 |
| 2023-11-30 | 10.45 | $10.66 | 41 |
| 2023-11-29 | 10.43 | $10.65 | 2 |
| 2023-11-28 | 10.40 | $10.65 | 306 |
| 2023-11-27 | 10.38 | $10.64 | 44 |
| 2023-11-24 | 10.35 | $10.64 | 311 |
| 2023-11-22 | 10.32 | $10.66 | 3 |
| 2023-11-21 | 10.28 | $10.61 | 8 |
| 2023-11-20 | 10.25 | $10.64 | 21 |
| 2023-11-17 | 10.20 | $10.54 | 10 |
| 2023-11-16 | 10.17 | $10.53 | 5 |
| 2023-11-15 | 10.13 | $10.52 | 1 |
| 2023-11-14 | 10.09 | $10.51 | 57 |
| 2023-11-13 | 10.05 | $10.31 | 4 |
| 2023-11-10 | 10.02 | $10.31 | 16 |
| 2023-11-09 | 9.99 | $10.13 | 1 |
| 2023-11-08 | 9.97 | $10.23 | — |
| 2023-11-07 | 9.95 | $10.20 | 7 |
| 2023-11-06 | 9.92 | $10.12 | 11 |
| 2023-11-03 | 9.90 | $10.10 | 165 |
| 2023-11-02 | 9.88 | $10.00 | 87 |
| 2023-11-01 | 9.86 | $9.83 | 74 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.15
2025-06-20
Close Price
$14.17
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.85
Average
12.50
Maximum
14.27
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-20 | 14.15 | $14.17 | — |
| 2025-06-18 | 14.14 | $14.17 | — |
| 2025-06-17 | 14.13 | $14.17 | — |
| 2025-06-16 | 14.12 | $14.17 | — |
| 2025-06-13 | 14.12 | $14.17 | 100 |
| 2025-06-12 | 14.10 | $14.18 | 144 |
| 2025-06-11 | 14.09 | $14.18 | 100 |
| 2025-06-10 | 14.08 | $14.17 | 120 |
| 2025-06-09 | 14.06 | $14.17 | 4500 |
| 2025-06-06 | 14.05 | $14.18 | 4700 |
| 2025-06-05 | 14.02 | $14.19 | 9234 |
| 2025-06-04 | 13.99 | $14.19 | 500 |
| 2025-06-03 | 13.96 | $14.19 | 3636 |
| 2025-06-02 | 13.92 | $14.08 | 203 |
| 2025-05-30 | 13.89 | $14.02 | 3112 |
| 2025-05-29 | 13.86 | $14.00 | 3800 |
| 2025-05-28 | 13.82 | $13.97 | 100 |
| 2025-05-27 | 13.79 | $14.02 | 100 |
| 2025-05-23 | 13.74 | $13.74 | 200 |
| 2025-05-22 | 13.72 | $13.86 | 146 |
| 2025-05-21 | 13.68 | $13.83 | 100 |
| 2025-05-20 | 13.64 | $14.03 | 215 |
| 2025-05-19 | 13.57 | $14.08 | 307 |
| 2025-05-16 | 13.48 | $14.09 | 200 |
| 2025-05-15 | 13.38 | $14.00 | 200 |
| 2025-05-14 | 13.29 | $14.02 | 262 |
| 2025-05-13 | 13.18 | $13.95 | 249 |
| 2025-05-12 | 13.08 | $13.74 | 244 |
| 2025-05-09 | 12.99 | $13.28 | 100 |
| 2025-05-08 | 12.93 | $13.29 | 100 |
| 2025-05-07 | 12.88 | $13.19 | 112 |
| 2025-05-06 | 12.82 | $13.16 | 100 |
| 2025-05-05 | 12.76 | $13.25 | 127 |
| 2025-05-02 | 12.69 | $13.31 | 100 |
| 2025-05-01 | 12.60 | $13.14 | 100 |
| 2025-04-30 | 12.53 | $13.00 | 400 |
| 2025-04-29 | 12.47 | $12.99 | 200 |
| 2025-04-28 | 12.41 | $12.92 | 200 |
| 2025-04-25 | 12.36 | $12.92 | 149 |
| 2025-04-24 | 12.31 | $12.77 | 600 |
| 2025-04-23 | 12.27 | $12.47 | 1239 |
| 2025-04-22 | 12.27 | $12.20 | 1619 |
| 2025-04-21 | 12.29 | $11.91 | 6000 |
| 2025-04-17 | 12.35 | $12.21 | 200 |
| 2025-04-16 | 12.39 | $12.18 | 600 |
| 2025-04-15 | 12.43 | $12.49 | 1540 |
| 2025-04-14 | 12.44 | $12.49 | 1200 |
| 2025-04-11 | 12.46 | $12.40 | 4700 |
| 2025-04-10 | 12.48 | $12.19 | 1523 |
| 2025-04-09 | 12.53 | $12.66 | 917 |
| 2025-04-08 | 12.54 | $11.49 | 8949 |
| 2025-04-07 | 12.66 | $11.66 | 1437 |
| 2025-04-04 | 12.77 | $11.65 | 15900 |
| 2025-04-03 | 12.89 | $12.33 | 300 |
| 2025-04-02 | 12.95 | $13.00 | 332 |
| 2025-04-01 | 12.95 | $12.86 | 2500 |
| 2025-03-31 | 12.96 | $12.77 | 10533 |
| 2025-03-28 | 12.99 | $12.72 | 1.1M |
| 2025-03-27 | 13.02 | $13.00 | 713 |
| 2025-03-26 | 13.03 | $13.09 | 20800 |
| 2025-03-25 | 13.04 | $13.26 | 25300 |
| 2025-03-24 | 13.03 | $13.21 | 5200 |
| 2025-03-21 | 13.02 | $12.99 | 4100 |
| 2025-03-20 | 13.05 | $12.97 | 3752 |
| 2025-03-19 | 13.08 | $12.98 | 6500 |
| 2025-03-18 | 13.12 | $12.83 | 7600 |
| 2025-03-17 | 13.18 | $12.98 | 45546 |
| 2025-03-14 | 13.23 | $12.94 | 2600 |
| 2025-03-13 | 13.29 | $12.69 | 600 |
| 2025-03-12 | 13.39 | $12.89 | 69041 |
| 2025-03-11 | 13.47 | $12.78 | 6702 |
| 2025-03-10 | 13.57 | $12.79 | 1640 |
| 2025-03-07 | 13.67 | $13.16 | 17046 |
| 2025-03-06 | 13.75 | $13.16 | 3136 |
| 2025-03-05 | 13.82 | $13.44 | 34000 |
| 2025-03-04 | 13.88 | $13.32 | 1.2M |
| 2025-03-03 | 13.95 | $13.37 | 700 |
| 2025-02-28 | 14.02 | $13.68 | 530 |
| 2025-02-27 | 14.06 | $13.48 | 2036 |
| 2025-02-26 | 14.13 | $13.77 | 625 |
| 2025-02-25 | 14.17 | $13.73 | 1100 |
| 2025-02-24 | 14.21 | $13.90 | 1200 |
| 2025-02-21 | 14.24 | $13.99 | 900 |
| 2025-02-20 | 14.27 | $14.31 | 1000 |
| 2025-02-19 | 14.26 | $14.40 | 400 |
| 2025-02-18 | 14.24 | $14.39 | 400 |
| 2025-02-14 | 14.23 | $14.40 | 1200 |
| 2025-02-13 | 14.21 | $14.29 | 711 |
| 2025-02-12 | 14.20 | $14.21 | 711 |
| 2025-02-11 | 14.19 | $14.23 | 500 |
| 2025-02-10 | 14.18 | $14.28 | 644 |
| 2025-02-07 | 14.16 | $14.17 | 644 |
| 2025-02-06 | 14.15 | $14.30 | 300 |
| 2025-02-05 | 14.13 | $14.19 | 412 |
| 2025-02-04 | 14.12 | $14.18 | 100 |
| 2025-02-03 | 14.10 | $14.02 | 905 |
| 2025-01-31 | 14.11 | $14.15 | 300 |
| 2025-01-30 | 14.09 | $14.22 | 447 |
| 2025-01-29 | 14.07 | $14.16 | 500 |
| 2025-01-28 | 14.06 | $14.24 | 1131 |
| 2025-01-27 | 14.04 | $13.94 | 17200 |
| 2025-01-24 | 14.04 | $14.30 | 700 |
| 2025-01-23 | 14.02 | $14.34 | 547 |
| 2025-01-22 | 13.98 | $14.33 | 2400 |
| 2025-01-21 | 13.95 | $14.18 | 209 |
| 2025-01-17 | 13.93 | $14.07 | 1311 |
| 2025-01-16 | 13.92 | $13.93 | 4100 |
| 2025-01-15 | 13.93 | $13.97 | 300 |
| 2025-01-14 | 13.93 | $13.65 | 2208 |
| 2025-01-13 | 13.97 | $13.71 | 2646 |
| 2025-01-10 | 14.01 | $13.76 | 600 |
| 2025-01-08 | 14.04 | $13.94 | 600 |
| 2025-01-07 | 14.05 | $13.92 | 244 |
| 2025-01-06 | 14.07 | $14.15 | 300 |
| 2025-01-03 | 14.07 | $14.03 | 2300 |
| 2025-01-02 | 14.08 | $13.80 | 400 |
| 2024-12-31 | 14.11 | $13.82 | 1318 |
| 2024-12-30 | 14.14 | $13.95 | 435 |
| 2024-12-27 | 14.16 | $14.07 | 1400 |
| 2024-12-26 | 14.17 | $14.28 | 1408 |
| 2024-12-24 | 14.15 | $14.27 | 100 |
| 2024-12-23 | 14.13 | $14.12 | 300 |
| 2024-12-20 | 14.13 | $14.01 | 1602 |
| 2024-12-19 | 14.13 | $13.89 | 946 |
| 2024-12-18 | 14.14 | $13.92 | 1900 |
| 2024-12-17 | 14.15 | $14.35 | 900 |
| 2024-12-16 | 14.12 | $14.41 | 966134 |
| 2024-12-13 | 14.07 | $14.28 | 6400 |
| 2024-12-12 | 14.03 | $14.25 | 7000 |
| 2024-12-11 | 14.00 | $14.38 | 1146 |
| 2024-12-10 | 13.95 | $14.07 | 5136 |
| 2024-12-09 | 13.92 | $14.13 | 1300 |
| 2024-12-06 | 13.89 | $14.24 | 22700 |
| 2024-12-05 | 13.85 | $14.17 | 991652 |
| 2024-12-04 | 13.81 | $14.20 | 900 |
| 2024-12-03 | 13.76 | $14.01 | 300 |
| 2024-12-02 | 13.72 | $13.96 | 200 |
| 2024-11-29 | 13.69 | $13.87 | 100 |
| 2024-11-27 | 13.66 | $13.75 | 700 |
| 2024-11-26 | 13.63 | $13.84 | 1320 |
| 2024-11-25 | 13.60 | $13.75 | 310 |
| 2024-11-22 | 13.57 | $13.71 | 1500 |
| 2024-11-21 | 13.54 | $13.68 | 1907 |
| 2024-11-20 | 13.51 | $13.63 | 643 |
| 2024-11-19 | 13.49 | $13.62 | 1510 |
| 2024-11-18 | 13.46 | $13.49 | 1200 |
| 2024-11-15 | 13.44 | $13.44 | 200 |
| 2024-11-14 | 13.43 | $13.68 | 2200 |
| 2024-11-13 | 13.40 | $13.77 | 1400 |
| 2024-11-12 | 13.35 | $13.79 | 700 |
| 2024-11-11 | 13.29 | $13.79 | 3100 |
| 2024-11-08 | 13.24 | $13.77 | 600 |
| 2024-11-07 | 13.18 | $13.72 | 1.1M |
| 2024-11-06 | 13.13 | $13.54 | 6009 |
| 2024-11-05 | 13.08 | $13.08 | 3936 |
| 2024-11-04 | 13.09 | $12.86 | 1700 |
| 2024-11-01 | 13.11 | $12.81 | 10400 |
| 2024-10-31 | 13.14 | $12.83 | 727 |
| 2024-10-30 | 13.17 | $13.21 | 3400 |
| 2024-10-29 | 13.15 | $13.31 | 96200 |
| 2024-10-28 | 13.13 | $13.19 | 4633 |
| 2024-10-25 | 13.12 | $13.15 | 2205 |
| 2024-10-24 | 13.10 | $13.11 | 22610 |
| 2024-10-23 | 13.10 | $13.03 | 500 |
| 2024-10-22 | 13.09 | $13.26 | 3620 |
| 2024-10-21 | 13.07 | $13.26 | 100934 |
| 2024-10-18 | 13.04 | $13.23 | 1.1M |
| 2024-10-17 | 13.02 | $13.18 | 2058 |
| 2024-10-16 | 13.00 | $13.14 | 224 |
| 2024-10-15 | 12.97 | $13.11 | 2900 |
| 2024-10-14 | 12.95 | $13.22 | 1.1M |
| 2024-10-11 | 12.92 | $13.12 | 8418 |
| 2024-10-10 | 12.89 | $13.06 | 5500 |
| 2024-10-09 | 12.87 | $13.08 | 5626 |
| 2024-10-08 | 12.84 | $12.98 | 3501 |
| 2024-10-07 | 12.82 | $12.80 | 1048 |
| 2024-10-04 | 12.81 | $12.92 | 4600 |
| 2024-10-03 | 12.79 | $12.78 | 1900 |
| 2024-10-02 | 12.78 | $12.78 | 2500 |
| 2024-10-01 | 12.76 | $12.75 | 18545 |
| 2024-09-30 | 12.75 | $12.93 | 2520 |
| 2024-09-27 | 12.71 | $12.89 | 622 |
| 2024-09-26 | 12.68 | $12.95 | 14300 |
| 2024-09-25 | 12.65 | $12.91 | 2400 |
| 2024-09-24 | 12.61 | $12.91 | 3000 |
| 2024-09-23 | 12.57 | $12.87 | 200 |
| 2024-09-20 | 12.54 | $12.84 | 500 |
| 2024-09-19 | 12.51 | $12.86 | 7800 |
| 2024-09-18 | 12.48 | $12.58 | 4629 |
| 2024-09-17 | 12.47 | $12.62 | 331 |
| 2024-09-16 | 12.46 | $12.62 | 2440 |
| 2024-09-13 | 12.45 | $12.65 | 609 |
| 2024-09-12 | 12.43 | $12.57 | 16100 |
| 2024-09-11 | 12.42 | $12.47 | 3900 |
| 2024-09-10 | 12.42 | $12.26 | 12313 |
| 2024-09-09 | 12.44 | $12.19 | 400 |
| 2024-09-06 | 12.47 | $12.05 | 735 |
| 2024-09-05 | 12.51 | $12.27 | 2907 |
| 2024-09-04 | 12.52 | $12.26 | 11703 |
| 2024-09-03 | 12.53 | $12.30 | 11700 |
| 2024-08-30 | 12.54 | $12.69 | 619 |
| 2024-08-29 | 12.50 | $12.55 | 13744 |
| 2024-08-28 | 12.48 | $12.60 | 3217 |
| 2024-08-27 | 12.45 | $12.69 | 2700 |
| 2024-08-26 | 12.41 | $12.66 | 600 |
| 2024-08-23 | 12.37 | $12.73 | 7200 |
| 2024-08-22 | 12.32 | $12.56 | 9200 |
| 2024-08-21 | 12.29 | $12.72 | 400 |
| 2024-08-20 | 12.24 | $12.65 | 9525 |
| 2024-08-19 | 12.20 | $12.66 | 14100 |
| 2024-08-16 | 12.15 | $12.55 | 1725 |
| 2024-08-15 | 12.12 | $12.53 | 9400 |
| 2024-08-14 | 12.09 | $12.30 | 9300 |
| 2024-08-13 | 12.08 | $12.28 | 1312 |
| 2024-08-12 | 12.08 | $12.02 | 339 |
| 2024-08-09 | 12.10 | $12.02 | 6921 |
| 2024-08-08 | 12.14 | $11.93 | 1320 |
| 2024-08-07 | 12.18 | $11.62 | 3104 |
| 2024-08-06 | 12.26 | $11.74 | 1200 |
| 2024-08-05 | 12.34 | $11.59 | 8837 |
| 2024-08-02 | 12.44 | $11.97 | 500 |
| 2024-08-01 | 12.51 | $12.22 | 2400 |
| 2024-07-31 | 12.56 | $12.46 | 7500 |
| 2024-07-30 | 12.58 | $12.21 | 5700 |
| 2024-07-29 | 12.64 | $12.32 | 30440 |
| 2024-07-26 | 12.68 | $12.27 | 10928 |
| 2024-07-25 | 12.73 | $12.16 | 7000 |
| 2024-07-24 | 12.79 | $12.28 | 6900 |
| 2024-07-23 | 12.85 | $12.70 | 3008 |
| 2024-07-22 | 12.86 | $12.71 | 4928 |
| 2024-07-19 | 12.88 | $12.51 | 51394 |
| 2024-07-18 | 12.91 | $12.59 | 9003 |
| 2024-07-17 | 12.93 | $12.68 | 5497 |
| 2024-07-16 | 12.95 | $13.11 | 4115 |
| 2024-07-15 | 12.92 | $13.08 | 854 |
| 2024-07-12 | 12.90 | $13.02 | 7384 |
| 2024-07-11 | 12.88 | $12.95 | 4809 |
| 2024-07-10 | 12.86 | $13.19 | 9284 |
| 2024-07-09 | 12.81 | $13.06 | 1.3M |
| 2024-07-08 | 12.78 | $13.07 | 3655 |
| 2024-07-05 | 12.74 | $13.06 | 1.3M |
| 2024-07-03 | 12.69 | $12.96 | 1058 |
| 2024-07-02 | 12.66 | $12.86 | 2283 |
| 2024-07-01 | 12.62 | $12.74 | 1074 |
| 2024-06-28 | 12.60 | $12.66 | 4752 |
| 2024-06-27 | 12.58 | $12.75 | 7437 |
| 2024-06-26 | 12.55 | $12.70 | 6093 |
| 2024-06-25 | 12.52 | $12.71 | 5621 |
| 2024-06-24 | 12.49 | $12.51 | 11601 |
| 2024-06-21 | 12.47 | $12.64 | 4274 |
| 2024-06-20 | 12.44 | $12.67 | 1131 |
| 2024-06-18 | 12.41 | $12.73 | 569 |
| 2024-06-17 | 12.37 | $12.71 | 2768 |
| 2024-06-14 | 12.32 | $12.61 | 5159 |
| 2024-06-13 | 12.28 | $12.61 | 4801 |
| 2024-06-12 | 12.24 | $12.60 | 7119 |
| 2024-06-11 | 12.20 | $12.41 | 4759 |
| 2024-06-10 | 12.17 | $12.31 | 13381 |
| 2024-06-07 | 12.15 | $12.28 | 19656 |
| 2024-06-06 | 12.14 | $12.30 | 1.4M |
| 2024-06-05 | 12.11 | $12.29 | 3133 |
| 2024-06-04 | 12.09 | $12.09 | 2498 |
| 2024-06-03 | 12.08 | $12.09 | 1949 |
| 2024-05-31 | 12.08 | $12.02 | 18736 |
| 2024-05-30 | 12.07 | $12.04 | 1685 |
| 2024-05-29 | 12.06 | $12.19 | 1.4M |
| 2024-05-28 | 12.04 | $12.26 | 1705 |
| 2024-05-24 | 12.00 | $12.19 | 2952 |
| 2024-05-23 | 11.97 | $12.06 | 10861 |
| 2024-05-22 | 11.95 | $12.13 | 7930 |
| 2024-05-21 | 11.92 | $12.15 | 9200 |
| 2024-05-20 | 11.88 | $12.13 | 8253 |
| 2024-05-17 | 11.84 | $12.07 | 1792 |
| 2024-05-16 | 11.80 | $12.07 | 1.4M |
| 2024-05-15 | 11.76 | $12.10 | 283 |
| 2024-05-14 | 11.71 | $11.94 | 530 |
| 2024-05-13 | 11.68 | $11.88 | 422 |
| 2024-05-10 | 11.65 | $11.87 | 747 |
| 2024-05-09 | 11.62 | $11.86 | 315 |
| 2024-05-08 | 11.59 | $11.83 | 103 |
| 2024-05-07 | 11.57 | $11.85 | 887 |
| 2024-05-06 | 11.54 | $11.83 | 988 |
| 2024-05-03 | 11.51 | $11.71 | 2225 |
| 2024-05-02 | 11.50 | $11.52 | 165 |
| 2024-05-01 | 11.51 | $11.40 | 419 |
| 2024-04-30 | 11.53 | $11.44 | 126 |
| 2024-04-29 | 11.55 | $11.62 | 266 |
| 2024-04-26 | 11.55 | $11.60 | 211 |
| 2024-04-25 | 11.56 | $11.41 | 182 |
| 2024-04-24 | 11.58 | $11.48 | 142 |
| 2024-04-23 | 11.61 | $11.47 | 6750 |
| 2024-04-22 | 11.63 | $11.30 | 117 |
| 2024-04-19 | 11.68 | $11.20 | 59 |
| 2024-04-18 | 11.74 | $11.40 | 309 |
| 2024-04-17 | 11.78 | $11.48 | 11454 |
| 2024-04-16 | 11.82 | $11.55 | 4010 |
| 2024-04-15 | 11.85 | $11.58 | 6896 |
| 2024-04-12 | 11.88 | $11.76 | 10477 |
| 2024-04-11 | 11.89 | $11.94 | 130 |
| 2024-04-10 | 11.89 | $11.80 | 2135 |
| 2024-04-09 | 11.90 | $11.87 | 1.4M |
| 2024-04-08 | 11.90 | $11.87 | 973 |
| 2024-04-05 | 11.90 | $11.88 | 15282 |
| 2024-04-04 | 11.90 | $11.74 | 25984 |
| 2024-04-03 | 11.92 | $11.87 | 13745 |
| 2024-04-02 | 11.92 | $11.84 | 38281 |
| 2024-04-01 | 11.93 | $11.97 | 31581 |
| 2024-03-28 | 11.92 | $11.99 | 14047 |
| 2024-03-27 | 11.91 | $11.99 | 1.3M |
| 2024-03-26 | 11.90 | $11.93 | 516 |
| 2024-03-25 | 11.89 | $11.97 | 734 |
| 2024-03-22 | 11.88 | $12.02 | 2019 |
| 2024-03-21 | 11.86 | $12.00 | 4149 |
| 2024-03-20 | 11.84 | $11.98 | 1.4M |
| 2024-03-19 | 11.83 | $11.88 | 2017 |
| 2024-03-18 | 11.82 | $11.82 | 7872 |
| 2024-03-15 | 11.81 | $11.73 | 5051 |
| 2024-03-14 | 11.81 | $11.85 | 2584 |
| 2024-03-13 | 11.81 | $11.89 | 5798 |
| 2024-03-12 | 11.79 | $11.91 | 19015 |
| 2024-03-11 | 11.77 | $11.73 | 7659 |
| 2024-03-08 | 11.77 | $11.83 | 3387 |
| 2024-03-07 | 11.77 | $11.92 | 26009 |
| 2024-03-06 | 11.75 | $11.77 | 8400 |
| 2024-03-05 | 11.74 | $11.71 | 21709 |
| 2024-03-04 | 11.74 | $11.90 | 1681 |
| 2024-03-01 | 11.72 | $11.93 | 31042 |
| 2024-02-29 | 11.69 | $11.84 | 1966 |
| 2024-02-28 | 11.67 | $11.73 | 1.3M |
| 2024-02-27 | 11.65 | $11.77 | 1053 |
| 2024-02-26 | 11.63 | $11.75 | 3149 |
| 2024-02-23 | 11.61 | $11.77 | 67631 |
| 2024-02-22 | 11.59 | $11.77 | 1.3M |
| 2024-02-21 | 11.57 | $11.47 | 8040 |
| 2024-02-20 | 11.57 | $11.49 | 2622 |
| 2024-02-16 | 11.57 | $11.61 | 7603 |
| 2024-02-15 | 11.56 | $11.69 | 18657 |
| 2024-02-14 | 11.54 | $11.68 | 66886 |
| 2024-02-13 | 11.51 | $11.56 | 36366 |
| 2024-02-12 | 11.49 | $11.75 | 24297 |
| 2024-02-09 | 11.45 | $11.80 | 213 |
| 2024-02-08 | 11.41 | $11.66 | 3609 |
| 2024-02-07 | 11.37 | $11.63 | 1389 |
| 2024-02-06 | 11.34 | $11.50 | 17141 |
| 2024-02-05 | 11.31 | $11.50 | 13275 |
| 2024-02-02 | 11.28 | $11.52 | 204 |
| 2024-02-01 | 11.24 | $11.30 | 610 |
| 2024-01-31 | 11.22 | $11.17 | 17776 |
| 2024-01-30 | 11.22 | $11.40 | 7866 |
| 2024-01-29 | 11.18 | $11.47 | 1834 |
| 2024-01-26 | 11.15 | $11.35 | 66387 |
| 2024-01-25 | 11.12 | $11.35 | 832426 |
| 2024-01-24 | 11.09 | $11.34 | 4553 |
| 2024-01-23 | 11.06 | $11.31 | 17674 |
| 2024-01-22 | 11.03 | $11.29 | 197633 |
| 2024-01-19 | 11.01 | $11.25 | 557 |
| 2024-01-18 | 10.98 | $11.11 | 34165 |
| 2024-01-17 | 10.97 | $10.98 | 9139 |
| 2024-01-16 | 10.98 | $11.01 | 178 |
| 2024-01-12 | 10.98 | $11.04 | 77789 |
| 2024-01-11 | 10.97 | $11.04 | 18284 |
| 2024-01-10 | 10.97 | $11.02 | 228 |
| 2024-01-09 | 10.97 | $10.93 | 777 |
| 2024-01-08 | 10.97 | $10.92 | 137 |
| 2024-01-05 | 10.97 | $10.73 | 827 |
| 2024-01-04 | 11.00 | $10.71 | 32 |
| 2024-01-03 | 11.02 | $10.74 | 12821 |
| 2024-01-02 | 11.04 | $10.87 | 46 |
| 2023-12-29 | 11.05 | $11.12 | 12 |
| 2023-12-28 | 11.03 | $11.18 | 1462 |
| 2023-12-27 | 11.00 | $11.17 | 200 |
| 2023-12-26 | 10.97 | $11.16 | 51 |
| 2023-12-22 | 10.95 | $11.14 | 3228 |
| 2023-12-21 | 10.91 | $11.12 | 48 |
| 2023-12-20 | 10.88 | $11.02 | 49 |
| 2023-12-19 | 10.86 | $11.14 | 23 |
| 2023-12-18 | 10.82 | $11.09 | 13 |
| 2023-12-15 | 10.79 | $11.03 | 3 |
| 2023-12-14 | 10.76 | $11.00 | 41796 |
| 2023-12-13 | 10.73 | $10.98 | 10 |
| 2023-12-12 | 10.70 | $10.85 | 1 |
| 2023-12-11 | 10.68 | $10.79 | 16 |
| 2023-12-08 | 10.66 | $10.78 | 45 |
| 2023-12-07 | 10.64 | $10.73 | 52 |
| 2023-12-06 | 10.62 | $10.62 | 1 |
| 2023-12-05 | 10.61 | $10.67 | — |
| 2023-12-04 | 10.59 | $10.66 | 4 |
| 2023-12-01 | 10.58 | $10.72 | 18 |
| 2023-11-30 | 10.55 | $10.66 | 41 |
| 2023-11-29 | 10.52 | $10.65 | 2 |
| 2023-11-28 | 10.49 | $10.65 | 306 |
| 2023-11-27 | 10.46 | $10.64 | 44 |
| 2023-11-24 | 10.42 | $10.64 | 311 |
| 2023-11-22 | 10.38 | $10.66 | 3 |
| 2023-11-21 | 10.33 | $10.61 | 8 |
| 2023-11-20 | 10.28 | $10.64 | 21 |
| 2023-11-17 | 10.23 | $10.54 | 10 |
| 2023-11-16 | 10.18 | $10.53 | 5 |
| 2023-11-15 | 10.13 | $10.52 | 1 |
| 2023-11-14 | 10.08 | $10.51 | 57 |
| 2023-11-13 | 10.02 | $10.31 | 4 |
| 2023-11-10 | 9.99 | $10.31 | 16 |
| 2023-11-09 | 9.96 | $10.13 | 1 |
| 2023-11-08 | 9.94 | $10.23 | — |
| 2023-11-07 | 9.91 | $10.20 | 7 |
| 2023-11-06 | 9.89 | $10.12 | 11 |
| 2023-11-03 | 9.87 | $10.10 | 165 |
| 2023-11-02 | 9.86 | $10.00 | 87 |
| 2023-11-01 | 9.85 | $9.83 | 74 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.31
2025-06-20
Close Price
$14.17
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.76
Average
12.56
Maximum
14.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-20 | 14.31 | $14.17 | — |
| 2025-06-18 | 14.31 | $14.17 | — |
| 2025-06-17 | 14.31 | $14.17 | — |
| 2025-06-16 | 14.31 | $14.17 | — |
| 2025-06-13 | 14.31 | $14.17 | 100 |
| 2025-06-12 | 14.30 | $14.18 | 144 |
| 2025-06-11 | 14.30 | $14.18 | 100 |
| 2025-06-10 | 14.29 | $14.17 | 120 |
| 2025-06-09 | 14.27 | $14.17 | 4500 |
| 2025-06-06 | 14.26 | $14.18 | 4700 |
| 2025-06-05 | 14.23 | $14.19 | 9234 |
| 2025-06-04 | 14.20 | $14.19 | 500 |
| 2025-06-03 | 14.17 | $14.19 | 3636 |
| 2025-06-02 | 14.12 | $14.08 | 203 |
| 2025-05-30 | 14.09 | $14.02 | 3112 |
| 2025-05-29 | 14.06 | $14.00 | 3800 |
| 2025-05-28 | 14.04 | $13.97 | 100 |
| 2025-05-27 | 14.01 | $14.02 | 100 |
| 2025-05-23 | 13.96 | $13.74 | 200 |
| 2025-05-22 | 13.97 | $13.86 | 146 |
| 2025-05-21 | 13.95 | $13.83 | 100 |
| 2025-05-20 | 13.92 | $14.03 | 215 |
| 2025-05-19 | 13.85 | $14.08 | 307 |
| 2025-05-16 | 13.76 | $14.09 | 200 |
| 2025-05-15 | 13.65 | $14.00 | 200 |
| 2025-05-14 | 13.53 | $14.02 | 262 |
| 2025-05-13 | 13.39 | $13.95 | 249 |
| 2025-05-12 | 13.24 | $13.74 | 244 |
| 2025-05-09 | 13.11 | $13.28 | 100 |
| 2025-05-08 | 13.06 | $13.29 | 100 |
| 2025-05-07 | 12.99 | $13.19 | 112 |
| 2025-05-06 | 12.94 | $13.16 | 100 |
| 2025-05-05 | 12.88 | $13.25 | 127 |
| 2025-05-02 | 12.79 | $13.31 | 100 |
| 2025-05-01 | 12.68 | $13.14 | 100 |
| 2025-04-30 | 12.58 | $13.00 | 400 |
| 2025-04-29 | 12.49 | $12.99 | 200 |
| 2025-04-28 | 12.40 | $12.92 | 200 |
| 2025-04-25 | 12.30 | $12.92 | 149 |
| 2025-04-24 | 12.19 | $12.77 | 600 |
| 2025-04-23 | 12.10 | $12.47 | 1239 |
| 2025-04-22 | 12.05 | $12.20 | 1619 |
| 2025-04-21 | 12.06 | $11.91 | 6000 |
| 2025-04-17 | 12.13 | $12.21 | 200 |
| 2025-04-16 | 12.16 | $12.18 | 600 |
| 2025-04-15 | 12.19 | $12.49 | 1540 |
| 2025-04-14 | 12.16 | $12.49 | 1200 |
| 2025-04-11 | 12.14 | $12.40 | 4700 |
| 2025-04-10 | 12.13 | $12.19 | 1523 |
| 2025-04-09 | 12.17 | $12.66 | 917 |
| 2025-04-08 | 12.11 | $11.49 | 8949 |
| 2025-04-07 | 12.30 | $11.66 | 1437 |
| 2025-04-04 | 12.48 | $11.65 | 15900 |
| 2025-04-03 | 12.70 | $12.33 | 300 |
| 2025-04-02 | 12.81 | $13.00 | 332 |
| 2025-04-01 | 12.79 | $12.86 | 2500 |
| 2025-03-31 | 12.81 | $12.77 | 10533 |
| 2025-03-28 | 12.85 | $12.72 | 1.1M |
| 2025-03-27 | 12.90 | $13.00 | 713 |
| 2025-03-26 | 12.91 | $13.09 | 20800 |
| 2025-03-25 | 12.91 | $13.26 | 25300 |
| 2025-03-24 | 12.86 | $13.21 | 5200 |
| 2025-03-21 | 12.83 | $12.99 | 4100 |
| 2025-03-20 | 12.83 | $12.97 | 3752 |
| 2025-03-19 | 12.84 | $12.98 | 6500 |
| 2025-03-18 | 12.86 | $12.83 | 7600 |
| 2025-03-17 | 12.91 | $12.98 | 45546 |
| 2025-03-14 | 12.94 | $12.94 | 2600 |
| 2025-03-13 | 12.98 | $12.69 | 600 |
| 2025-03-12 | 13.09 | $12.89 | 69041 |
| 2025-03-11 | 13.18 | $12.78 | 6702 |
| 2025-03-10 | 13.30 | $12.79 | 1640 |
| 2025-03-07 | 13.44 | $13.16 | 17046 |
| 2025-03-06 | 13.53 | $13.16 | 3136 |
| 2025-03-05 | 13.63 | $13.44 | 34000 |
| 2025-03-04 | 13.70 | $13.32 | 1.2M |
| 2025-03-03 | 13.80 | $13.37 | 700 |
| 2025-02-28 | 13.90 | $13.68 | 530 |
| 2025-02-27 | 13.96 | $13.48 | 2036 |
| 2025-02-26 | 14.07 | $13.77 | 625 |
| 2025-02-25 | 14.14 | $13.73 | 1100 |
| 2025-02-24 | 14.22 | $13.90 | 1200 |
| 2025-02-21 | 14.29 | $13.99 | 900 |
| 2025-02-20 | 14.34 | $14.31 | 1000 |
| 2025-02-19 | 14.34 | $14.40 | 400 |
| 2025-02-18 | 14.31 | $14.39 | 400 |
| 2025-02-14 | 14.29 | $14.40 | 1200 |
| 2025-02-13 | 14.25 | $14.29 | 711 |
| 2025-02-12 | 14.24 | $14.21 | 711 |
| 2025-02-11 | 14.23 | $14.23 | 500 |
| 2025-02-10 | 14.22 | $14.28 | 644 |
| 2025-02-07 | 14.20 | $14.17 | 644 |
| 2025-02-06 | 14.20 | $14.30 | 300 |
| 2025-02-05 | 14.18 | $14.19 | 412 |
| 2025-02-04 | 14.16 | $14.18 | 100 |
| 2025-02-03 | 14.15 | $14.02 | 905 |
| 2025-01-31 | 14.18 | $14.15 | 300 |
| 2025-01-30 | 14.17 | $14.22 | 447 |
| 2025-01-29 | 14.15 | $14.16 | 500 |
| 2025-01-28 | 14.14 | $14.24 | 1131 |
| 2025-01-27 | 14.12 | $13.94 | 17200 |
| 2025-01-24 | 14.15 | $14.30 | 700 |
| 2025-01-23 | 14.11 | $14.34 | 547 |
| 2025-01-22 | 14.05 | $14.33 | 2400 |
| 2025-01-21 | 13.98 | $14.18 | 209 |
| 2025-01-17 | 13.94 | $14.07 | 1311 |
| 2025-01-16 | 13.92 | $13.93 | 4100 |
| 2025-01-15 | 13.91 | $13.97 | 300 |
| 2025-01-14 | 13.91 | $13.65 | 2208 |
| 2025-01-13 | 13.96 | $13.71 | 2646 |
| 2025-01-10 | 14.01 | $13.76 | 600 |
| 2025-01-08 | 14.07 | $13.94 | 600 |
| 2025-01-07 | 14.09 | $13.92 | 244 |
| 2025-01-06 | 14.11 | $14.15 | 300 |
| 2025-01-03 | 14.10 | $14.03 | 2300 |
| 2025-01-02 | 14.10 | $13.80 | 400 |
| 2024-12-31 | 14.16 | $13.82 | 1318 |
| 2024-12-30 | 14.22 | $13.95 | 435 |
| 2024-12-27 | 14.26 | $14.07 | 1400 |
| 2024-12-26 | 14.28 | $14.28 | 1408 |
| 2024-12-24 | 14.26 | $14.27 | 100 |
| 2024-12-23 | 14.23 | $14.12 | 300 |
| 2024-12-20 | 14.23 | $14.01 | 1602 |
| 2024-12-19 | 14.26 | $13.89 | 946 |
| 2024-12-18 | 14.31 | $13.92 | 1900 |
| 2024-12-17 | 14.36 | $14.35 | 900 |
| 2024-12-16 | 14.33 | $14.41 | 966134 |
| 2024-12-13 | 14.28 | $14.28 | 6400 |
| 2024-12-12 | 14.25 | $14.25 | 7000 |
| 2024-12-11 | 14.22 | $14.38 | 1146 |
| 2024-12-10 | 14.15 | $14.07 | 5136 |
| 2024-12-09 | 14.14 | $14.13 | 1300 |
| 2024-12-06 | 14.10 | $14.24 | 22700 |
| 2024-12-05 | 14.04 | $14.17 | 991652 |
| 2024-12-04 | 13.99 | $14.20 | 900 |
| 2024-12-03 | 13.91 | $14.01 | 300 |
| 2024-12-02 | 13.87 | $13.96 | 200 |
| 2024-11-29 | 13.82 | $13.87 | 100 |
| 2024-11-27 | 13.79 | $13.75 | 700 |
| 2024-11-26 | 13.77 | $13.84 | 1320 |
| 2024-11-25 | 13.74 | $13.75 | 310 |
| 2024-11-22 | 13.71 | $13.71 | 1500 |
| 2024-11-21 | 13.69 | $13.68 | 1907 |
| 2024-11-20 | 13.66 | $13.63 | 643 |
| 2024-11-19 | 13.65 | $13.62 | 1510 |
| 2024-11-18 | 13.63 | $13.49 | 1200 |
| 2024-11-15 | 13.63 | $13.44 | 200 |
| 2024-11-14 | 13.65 | $13.68 | 2200 |
| 2024-11-13 | 13.61 | $13.77 | 1400 |
| 2024-11-12 | 13.55 | $13.79 | 700 |
| 2024-11-11 | 13.48 | $13.79 | 3100 |
| 2024-11-08 | 13.39 | $13.77 | 600 |
| 2024-11-07 | 13.29 | $13.72 | 1.1M |
| 2024-11-06 | 13.18 | $13.54 | 6009 |
| 2024-11-05 | 13.10 | $13.08 | 3936 |
| 2024-11-04 | 13.10 | $12.86 | 1700 |
| 2024-11-01 | 13.14 | $12.81 | 10400 |
| 2024-10-31 | 13.20 | $12.83 | 727 |
| 2024-10-30 | 13.26 | $13.21 | 3400 |
| 2024-10-29 | 13.26 | $13.31 | 96200 |
| 2024-10-28 | 13.23 | $13.19 | 4633 |
| 2024-10-25 | 13.22 | $13.15 | 2205 |
| 2024-10-24 | 13.21 | $13.11 | 22610 |
| 2024-10-23 | 13.22 | $13.03 | 500 |
| 2024-10-22 | 13.24 | $13.26 | 3620 |
| 2024-10-21 | 13.21 | $13.26 | 100934 |
| 2024-10-18 | 13.18 | $13.23 | 1.1M |
| 2024-10-17 | 13.15 | $13.18 | 2058 |
| 2024-10-16 | 13.12 | $13.14 | 224 |
| 2024-10-15 | 13.10 | $13.11 | 2900 |
| 2024-10-14 | 13.08 | $13.22 | 1.1M |
| 2024-10-11 | 13.03 | $13.12 | 8418 |
| 2024-10-10 | 12.99 | $13.06 | 5500 |
| 2024-10-09 | 12.95 | $13.08 | 5626 |
| 2024-10-08 | 12.91 | $12.98 | 3501 |
| 2024-10-07 | 12.88 | $12.80 | 1048 |
| 2024-10-04 | 12.89 | $12.92 | 4600 |
| 2024-10-03 | 12.86 | $12.78 | 1900 |
| 2024-10-02 | 12.87 | $12.78 | 2500 |
| 2024-10-01 | 12.87 | $12.75 | 18545 |
| 2024-09-30 | 12.88 | $12.93 | 2520 |
| 2024-09-27 | 12.85 | $12.89 | 622 |
| 2024-09-26 | 12.82 | $12.95 | 14300 |
| 2024-09-25 | 12.78 | $12.91 | 2400 |
| 2024-09-24 | 12.74 | $12.91 | 3000 |
| 2024-09-23 | 12.69 | $12.87 | 200 |
| 2024-09-20 | 12.64 | $12.84 | 500 |
| 2024-09-19 | 12.58 | $12.86 | 7800 |
| 2024-09-18 | 12.52 | $12.58 | 4629 |
| 2024-09-17 | 12.50 | $12.62 | 331 |
| 2024-09-16 | 12.47 | $12.62 | 2440 |
| 2024-09-13 | 12.44 | $12.65 | 609 |
| 2024-09-12 | 12.39 | $12.57 | 16100 |
| 2024-09-11 | 12.35 | $12.47 | 3900 |
| 2024-09-10 | 12.33 | $12.26 | 12313 |
| 2024-09-09 | 12.35 | $12.19 | 400 |
| 2024-09-06 | 12.39 | $12.05 | 735 |
| 2024-09-05 | 12.46 | $12.27 | 2907 |
| 2024-09-04 | 12.50 | $12.26 | 11703 |
| 2024-09-03 | 12.55 | $12.30 | 11700 |
| 2024-08-30 | 12.60 | $12.69 | 619 |
| 2024-08-29 | 12.57 | $12.55 | 13744 |
| 2024-08-28 | 12.56 | $12.60 | 3217 |
| 2024-08-27 | 12.55 | $12.69 | 2700 |
| 2024-08-26 | 12.51 | $12.66 | 600 |
| 2024-08-23 | 12.47 | $12.73 | 7200 |
| 2024-08-22 | 12.41 | $12.56 | 9200 |
| 2024-08-21 | 12.38 | $12.72 | 400 |
| 2024-08-20 | 12.31 | $12.65 | 9525 |
| 2024-08-19 | 12.24 | $12.66 | 14100 |
| 2024-08-16 | 12.16 | $12.55 | 1725 |
| 2024-08-15 | 12.09 | $12.53 | 9400 |
| 2024-08-14 | 12.01 | $12.30 | 9300 |
| 2024-08-13 | 11.97 | $12.28 | 1312 |
| 2024-08-12 | 11.93 | $12.02 | 339 |
| 2024-08-09 | 11.93 | $12.02 | 6921 |
| 2024-08-08 | 11.94 | $11.93 | 1320 |
| 2024-08-07 | 11.98 | $11.62 | 3104 |
| 2024-08-06 | 12.08 | $11.74 | 1200 |
| 2024-08-05 | 12.18 | $11.59 | 8837 |
| 2024-08-02 | 12.33 | $11.97 | 500 |
| 2024-08-01 | 12.42 | $12.22 | 2400 |
| 2024-07-31 | 12.47 | $12.46 | 7500 |
| 2024-07-30 | 12.48 | $12.21 | 5700 |
| 2024-07-29 | 12.54 | $12.32 | 30440 |
| 2024-07-26 | 12.60 | $12.27 | 10928 |
| 2024-07-25 | 12.67 | $12.16 | 7000 |
| 2024-07-24 | 12.78 | $12.28 | 6900 |
| 2024-07-23 | 12.88 | $12.70 | 3008 |
| 2024-07-22 | 12.90 | $12.71 | 4928 |
| 2024-07-19 | 12.93 | $12.51 | 51394 |
| 2024-07-18 | 13.01 | $12.59 | 9003 |
| 2024-07-17 | 13.07 | $12.68 | 5497 |
| 2024-07-16 | 13.13 | $13.11 | 4115 |
| 2024-07-15 | 13.11 | $13.08 | 854 |
| 2024-07-12 | 13.08 | $13.02 | 7384 |
| 2024-07-11 | 13.07 | $12.95 | 4809 |
| 2024-07-10 | 13.06 | $13.19 | 9284 |
| 2024-07-09 | 13.01 | $13.06 | 1.3M |
| 2024-07-08 | 12.96 | $13.07 | 3655 |
| 2024-07-05 | 12.91 | $13.06 | 1.3M |
| 2024-07-03 | 12.85 | $12.96 | 1058 |
| 2024-07-02 | 12.80 | $12.86 | 2283 |
| 2024-07-01 | 12.77 | $12.74 | 1074 |
| 2024-06-28 | 12.75 | $12.66 | 4752 |
| 2024-06-27 | 12.74 | $12.75 | 7437 |
| 2024-06-26 | 12.71 | $12.70 | 6093 |
| 2024-06-25 | 12.69 | $12.71 | 5621 |
| 2024-06-24 | 12.65 | $12.51 | 11601 |
| 2024-06-21 | 12.66 | $12.64 | 4274 |
| 2024-06-20 | 12.64 | $12.67 | 1131 |
| 2024-06-18 | 12.60 | $12.73 | 569 |
| 2024-06-17 | 12.55 | $12.71 | 2768 |
| 2024-06-14 | 12.49 | $12.61 | 5159 |
| 2024-06-13 | 12.44 | $12.61 | 4801 |
| 2024-06-12 | 12.38 | $12.60 | 7119 |
| 2024-06-11 | 12.31 | $12.41 | 4759 |
| 2024-06-10 | 12.27 | $12.31 | 13381 |
| 2024-06-07 | 12.25 | $12.28 | 19656 |
| 2024-06-06 | 12.22 | $12.30 | 1.4M |
| 2024-06-05 | 12.19 | $12.29 | 3133 |
| 2024-06-04 | 12.15 | $12.09 | 2498 |
| 2024-06-03 | 12.15 | $12.09 | 1949 |
| 2024-05-31 | 12.15 | $12.02 | 18736 |
| 2024-05-30 | 12.16 | $12.04 | 1685 |
| 2024-05-29 | 12.17 | $12.19 | 1.4M |
| 2024-05-28 | 12.15 | $12.26 | 1705 |
| 2024-05-24 | 12.10 | $12.19 | 2952 |
| 2024-05-23 | 12.07 | $12.06 | 10861 |
| 2024-05-22 | 12.05 | $12.13 | 7930 |
| 2024-05-21 | 12.02 | $12.15 | 9200 |
| 2024-05-20 | 11.98 | $12.13 | 8253 |
| 2024-05-17 | 11.93 | $12.07 | 1792 |
| 2024-05-16 | 11.89 | $12.07 | 1.4M |
| 2024-05-15 | 11.84 | $12.10 | 283 |
| 2024-05-14 | 11.78 | $11.94 | 530 |
| 2024-05-13 | 11.74 | $11.88 | 422 |
| 2024-05-10 | 11.71 | $11.87 | 747 |
| 2024-05-09 | 11.67 | $11.86 | 315 |
| 2024-05-08 | 11.63 | $11.83 | 103 |
| 2024-05-07 | 11.59 | $11.85 | 887 |
| 2024-05-06 | 11.54 | $11.83 | 988 |
| 2024-05-03 | 11.49 | $11.71 | 2225 |
| 2024-05-02 | 11.45 | $11.52 | 165 |
| 2024-05-01 | 11.45 | $11.40 | 419 |
| 2024-04-30 | 11.47 | $11.44 | 126 |
| 2024-04-29 | 11.49 | $11.62 | 266 |
| 2024-04-26 | 11.47 | $11.60 | 211 |
| 2024-04-25 | 11.46 | $11.41 | 182 |
| 2024-04-24 | 11.48 | $11.48 | 142 |
| 2024-04-23 | 11.50 | $11.47 | 6750 |
| 2024-04-22 | 11.52 | $11.30 | 117 |
| 2024-04-19 | 11.58 | $11.20 | 59 |
| 2024-04-18 | 11.67 | $11.40 | 309 |
| 2024-04-17 | 11.73 | $11.48 | 11454 |
| 2024-04-16 | 11.79 | $11.55 | 4010 |
| 2024-04-15 | 11.84 | $11.58 | 6896 |
| 2024-04-12 | 11.89 | $11.76 | 10477 |
| 2024-04-11 | 11.92 | $11.94 | 130 |
| 2024-04-10 | 11.91 | $11.80 | 2135 |
| 2024-04-09 | 11.93 | $11.87 | 1.4M |
| 2024-04-08 | 11.93 | $11.87 | 973 |
| 2024-04-05 | 11.94 | $11.88 | 15282 |
| 2024-04-04 | 11.94 | $11.74 | 25984 |
| 2024-04-03 | 11.98 | $11.87 | 13745 |
| 2024-04-02 | 11.99 | $11.84 | 38281 |
| 2024-04-01 | 12.01 | $11.97 | 31581 |
| 2024-03-28 | 12.01 | $11.99 | 14047 |
| 2024-03-27 | 12.00 | $11.99 | 1.3M |
| 2024-03-26 | 11.99 | $11.93 | 516 |
| 2024-03-25 | 11.98 | $11.97 | 734 |
| 2024-03-22 | 11.97 | $12.02 | 2019 |
| 2024-03-21 | 11.95 | $12.00 | 4149 |
| 2024-03-20 | 11.92 | $11.98 | 1.4M |
| 2024-03-19 | 11.90 | $11.88 | 2017 |
| 2024-03-18 | 11.89 | $11.82 | 7872 |
| 2024-03-15 | 11.89 | $11.73 | 5051 |
| 2024-03-14 | 11.91 | $11.85 | 2584 |
| 2024-03-13 | 11.91 | $11.89 | 5798 |
| 2024-03-12 | 11.90 | $11.91 | 19015 |
| 2024-03-11 | 11.88 | $11.73 | 7659 |
| 2024-03-08 | 11.89 | $11.83 | 3387 |
| 2024-03-07 | 11.88 | $11.92 | 26009 |
| 2024-03-06 | 11.86 | $11.77 | 8400 |
| 2024-03-05 | 11.86 | $11.71 | 21709 |
| 2024-03-04 | 11.87 | $11.90 | 1681 |
| 2024-03-01 | 11.84 | $11.93 | 31042 |
| 2024-02-29 | 11.80 | $11.84 | 1966 |
| 2024-02-28 | 11.78 | $11.73 | 1.3M |
| 2024-02-27 | 11.77 | $11.77 | 1053 |
| 2024-02-26 | 11.75 | $11.75 | 3149 |
| 2024-02-23 | 11.73 | $11.77 | 67631 |
| 2024-02-22 | 11.70 | $11.77 | 1.3M |
| 2024-02-21 | 11.66 | $11.47 | 8040 |
| 2024-02-20 | 11.69 | $11.49 | 2622 |
| 2024-02-16 | 11.71 | $11.61 | 7603 |
| 2024-02-15 | 11.71 | $11.69 | 18657 |
| 2024-02-14 | 11.68 | $11.68 | 66886 |
| 2024-02-13 | 11.66 | $11.56 | 36366 |
| 2024-02-12 | 11.66 | $11.75 | 24297 |
| 2024-02-09 | 11.61 | $11.80 | 213 |
| 2024-02-08 | 11.55 | $11.66 | 3609 |
| 2024-02-07 | 11.51 | $11.63 | 1389 |
| 2024-02-06 | 11.46 | $11.50 | 17141 |
| 2024-02-05 | 11.43 | $11.50 | 13275 |
| 2024-02-02 | 11.40 | $11.52 | 204 |
| 2024-02-01 | 11.35 | $11.30 | 610 |
| 2024-01-31 | 11.35 | $11.17 | 17776 |
| 2024-01-30 | 11.37 | $11.40 | 7866 |
| 2024-01-29 | 11.34 | $11.47 | 1834 |
| 2024-01-26 | 11.29 | $11.35 | 66387 |
| 2024-01-25 | 11.26 | $11.35 | 832426 |
| 2024-01-24 | 11.23 | $11.34 | 4553 |
| 2024-01-23 | 11.19 | $11.31 | 17674 |
| 2024-01-22 | 11.14 | $11.29 | 197633 |
| 2024-01-19 | 11.10 | $11.25 | 557 |
| 2024-01-18 | 11.06 | $11.11 | 34165 |
| 2024-01-17 | 11.04 | $10.98 | 9139 |
| 2024-01-16 | 11.04 | $11.01 | 178 |
| 2024-01-12 | 11.03 | $11.04 | 77789 |
| 2024-01-11 | 11.02 | $11.04 | 18284 |
| 2024-01-10 | 11.01 | $11.02 | 228 |
| 2024-01-09 | 11.00 | $10.93 | 777 |
| 2024-01-08 | 11.00 | $10.92 | 137 |
| 2024-01-05 | 11.01 | $10.73 | 827 |
| 2024-01-04 | 11.05 | $10.71 | 32 |
| 2024-01-03 | 11.11 | $10.74 | 12821 |
| 2024-01-02 | 11.17 | $10.87 | 46 |
| 2023-12-29 | 11.21 | $11.12 | 12 |
| 2023-12-28 | 11.20 | $11.18 | 1462 |
| 2023-12-27 | 11.18 | $11.17 | 200 |
| 2023-12-26 | 11.15 | $11.16 | 51 |
| 2023-12-22 | 11.13 | $11.14 | 3228 |
| 2023-12-21 | 11.10 | $11.12 | 48 |
| 2023-12-20 | 11.06 | $11.02 | 49 |
| 2023-12-19 | 11.05 | $11.14 | 23 |
| 2023-12-18 | 11.00 | $11.09 | 13 |
| 2023-12-15 | 10.95 | $11.03 | 3 |
| 2023-12-14 | 10.91 | $11.00 | 41796 |
| 2023-12-13 | 10.87 | $10.98 | 10 |
| 2023-12-12 | 10.82 | $10.85 | 1 |
| 2023-12-11 | 10.79 | $10.79 | 16 |
| 2023-12-08 | 10.77 | $10.78 | 45 |
| 2023-12-07 | 10.75 | $10.73 | 52 |
| 2023-12-06 | 10.73 | $10.62 | 1 |
| 2023-12-05 | 10.73 | $10.67 | — |
| 2023-12-04 | 10.72 | $10.66 | 4 |
| 2023-12-01 | 10.71 | $10.72 | 18 |
| 2023-11-30 | 10.68 | $10.66 | 41 |
| 2023-11-29 | 10.66 | $10.65 | 2 |
| 2023-11-28 | 10.64 | $10.65 | 306 |
| 2023-11-27 | 10.61 | $10.64 | 44 |
| 2023-11-24 | 10.58 | $10.64 | 311 |
| 2023-11-22 | 10.54 | $10.66 | 3 |
| 2023-11-21 | 10.49 | $10.61 | 8 |
| 2023-11-20 | 10.44 | $10.64 | 21 |
| 2023-11-17 | 10.38 | $10.54 | 10 |
| 2023-11-16 | 10.33 | $10.53 | 5 |
| 2023-11-15 | 10.27 | $10.52 | 1 |
| 2023-11-14 | 10.20 | $10.51 | 57 |
| 2023-11-13 | 10.13 | $10.31 | 4 |
| 2023-11-10 | 10.08 | $10.31 | 16 |
| 2023-11-09 | 10.02 | $10.13 | 1 |
| 2023-11-08 | 10.00 | $10.23 | — |
| 2023-11-07 | 9.95 | $10.20 | 7 |
| 2023-11-06 | 9.89 | $10.12 | 11 |
| 2023-11-03 | 9.85 | $10.10 | 165 |
| 2023-11-02 | 9.80 | $10.00 | 87 |
| 2023-11-01 | 9.76 | $9.83 | 74 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.25
2025-06-20
Close Price
$14.17
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
12.56
Maximum
14.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-20 | 14.25 | $14.17 | — |
| 2025-06-18 | 14.26 | $14.17 | — |
| 2025-06-17 | 14.27 | $14.17 | — |
| 2025-06-16 | 14.28 | $14.17 | — |
| 2025-06-13 | 14.29 | $14.17 | 100 |
| 2025-06-12 | 14.30 | $14.18 | 144 |
| 2025-06-11 | 14.30 | $14.18 | 100 |
| 2025-06-10 | 14.31 | $14.17 | 120 |
| 2025-06-09 | 14.31 | $14.17 | 4500 |
| 2025-06-06 | 14.31 | $14.18 | 4700 |
| 2025-06-05 | 14.30 | $14.19 | 9234 |
| 2025-06-04 | 14.28 | $14.19 | 500 |
| 2025-06-03 | 14.25 | $14.19 | 3636 |
| 2025-06-02 | 14.21 | $14.08 | 203 |
| 2025-05-30 | 14.19 | $14.02 | 3112 |
| 2025-05-29 | 14.19 | $14.00 | 3800 |
| 2025-05-28 | 14.18 | $13.97 | 100 |
| 2025-05-27 | 14.17 | $14.02 | 100 |
| 2025-05-23 | 14.14 | $13.74 | 200 |
| 2025-05-22 | 14.19 | $13.86 | 146 |
| 2025-05-21 | 14.20 | $13.83 | 100 |
| 2025-05-20 | 14.22 | $14.03 | 215 |
| 2025-05-19 | 14.17 | $14.08 | 307 |
| 2025-05-16 | 14.09 | $14.09 | 200 |
| 2025-05-15 | 13.97 | $14.00 | 200 |
| 2025-05-14 | 13.86 | $14.02 | 262 |
| 2025-05-13 | 13.70 | $13.95 | 249 |
| 2025-05-12 | 13.52 | $13.74 | 244 |
| 2025-05-09 | 13.37 | $13.28 | 100 |
| 2025-05-08 | 13.33 | $13.29 | 100 |
| 2025-05-07 | 13.27 | $13.19 | 112 |
| 2025-05-06 | 13.22 | $13.16 | 100 |
| 2025-05-05 | 13.17 | $13.25 | 127 |
| 2025-05-02 | 13.07 | $13.31 | 100 |
| 2025-05-01 | 12.93 | $13.14 | 100 |
| 2025-04-30 | 12.81 | $13.00 | 400 |
| 2025-04-29 | 12.70 | $12.99 | 200 |
| 2025-04-28 | 12.58 | $12.92 | 200 |
| 2025-04-25 | 12.44 | $12.92 | 149 |
| 2025-04-24 | 12.28 | $12.77 | 600 |
| 2025-04-23 | 12.14 | $12.47 | 1239 |
| 2025-04-22 | 12.06 | $12.20 | 1619 |
| 2025-04-21 | 12.05 | $11.91 | 6000 |
| 2025-04-17 | 12.14 | $12.21 | 200 |
| 2025-04-16 | 12.15 | $12.18 | 600 |
| 2025-04-15 | 12.19 | $12.49 | 1540 |
| 2025-04-14 | 12.13 | $12.49 | 1200 |
| 2025-04-11 | 12.07 | $12.40 | 4700 |
| 2025-04-10 | 12.02 | $12.19 | 1523 |
| 2025-04-09 | 12.04 | $12.66 | 917 |
| 2025-04-08 | 11.92 | $11.49 | 8949 |
| 2025-04-07 | 12.15 | $11.66 | 1437 |
| 2025-04-04 | 12.39 | $11.65 | 15900 |
| 2025-04-03 | 12.68 | $12.33 | 300 |
| 2025-04-02 | 12.82 | $13.00 | 332 |
| 2025-04-01 | 12.79 | $12.86 | 2500 |
| 2025-03-31 | 12.80 | $12.77 | 10533 |
| 2025-03-28 | 12.84 | $12.72 | 1.1M |
| 2025-03-27 | 12.91 | $13.00 | 713 |
| 2025-03-26 | 12.91 | $13.09 | 20800 |
| 2025-03-25 | 12.89 | $13.26 | 25300 |
| 2025-03-24 | 12.81 | $13.21 | 5200 |
| 2025-03-21 | 12.73 | $12.99 | 4100 |
| 2025-03-20 | 12.70 | $12.97 | 3752 |
| 2025-03-19 | 12.69 | $12.98 | 6500 |
| 2025-03-18 | 12.67 | $12.83 | 7600 |
| 2025-03-17 | 12.71 | $12.98 | 45546 |
| 2025-03-14 | 12.71 | $12.94 | 2600 |
| 2025-03-13 | 12.73 | $12.69 | 600 |
| 2025-03-12 | 12.84 | $12.89 | 69041 |
| 2025-03-11 | 12.92 | $12.78 | 6702 |
| 2025-03-10 | 13.06 | $12.79 | 1640 |
| 2025-03-07 | 13.23 | $13.16 | 17046 |
| 2025-03-06 | 13.32 | $13.16 | 3136 |
| 2025-03-05 | 13.44 | $13.44 | 34000 |
| 2025-03-04 | 13.51 | $13.32 | 1.2M |
| 2025-03-03 | 13.63 | $13.37 | 700 |
| 2025-02-28 | 13.76 | $13.68 | 530 |
| 2025-02-27 | 13.83 | $13.48 | 2036 |
| 2025-02-26 | 13.97 | $13.77 | 625 |
| 2025-02-25 | 14.06 | $13.73 | 1100 |
| 2025-02-24 | 14.18 | $13.90 | 1200 |
| 2025-02-21 | 14.28 | $13.99 | 900 |
| 2025-02-20 | 14.36 | $14.31 | 1000 |
| 2025-02-19 | 14.36 | $14.40 | 400 |
| 2025-02-18 | 14.33 | $14.39 | 400 |
| 2025-02-14 | 14.30 | $14.40 | 1200 |
| 2025-02-13 | 14.26 | $14.29 | 711 |
| 2025-02-12 | 14.24 | $14.21 | 711 |
| 2025-02-11 | 14.24 | $14.23 | 500 |
| 2025-02-10 | 14.23 | $14.28 | 644 |
| 2025-02-07 | 14.21 | $14.17 | 644 |
| 2025-02-06 | 14.21 | $14.30 | 300 |
| 2025-02-05 | 14.17 | $14.19 | 412 |
| 2025-02-04 | 14.16 | $14.18 | 100 |
| 2025-02-03 | 14.14 | $14.02 | 905 |
| 2025-01-31 | 14.18 | $14.15 | 300 |
| 2025-01-30 | 14.18 | $14.22 | 447 |
| 2025-01-29 | 14.16 | $14.16 | 500 |
| 2025-01-28 | 14.15 | $14.24 | 1131 |
| 2025-01-27 | 14.11 | $13.94 | 17200 |
| 2025-01-24 | 14.16 | $14.30 | 700 |
| 2025-01-23 | 14.10 | $14.34 | 547 |
| 2025-01-22 | 14.02 | $14.33 | 2400 |
| 2025-01-21 | 13.92 | $14.18 | 209 |
| 2025-01-17 | 13.85 | $14.07 | 1311 |
| 2025-01-16 | 13.80 | $13.93 | 4100 |
| 2025-01-15 | 13.79 | $13.97 | 300 |
| 2025-01-14 | 13.76 | $13.65 | 2208 |
| 2025-01-13 | 13.83 | $13.71 | 2646 |
| 2025-01-10 | 13.89 | $13.76 | 600 |
| 2025-01-08 | 13.96 | $13.94 | 600 |
| 2025-01-07 | 13.98 | $13.92 | 244 |
| 2025-01-06 | 14.01 | $14.15 | 300 |
| 2025-01-03 | 13.98 | $14.03 | 2300 |
| 2025-01-02 | 13.98 | $13.80 | 400 |
| 2024-12-31 | 14.06 | $13.82 | 1318 |
| 2024-12-30 | 14.14 | $13.95 | 435 |
| 2024-12-27 | 14.20 | $14.07 | 1400 |
| 2024-12-26 | 14.23 | $14.28 | 1408 |
| 2024-12-24 | 14.21 | $14.27 | 100 |
| 2024-12-23 | 14.17 | $14.12 | 300 |
| 2024-12-20 | 14.18 | $14.01 | 1602 |
| 2024-12-19 | 14.22 | $13.89 | 946 |
| 2024-12-18 | 14.31 | $13.92 | 1900 |
| 2024-12-17 | 14.41 | $14.35 | 900 |
| 2024-12-16 | 14.38 | $14.41 | 966134 |
| 2024-12-13 | 14.33 | $14.28 | 6400 |
| 2024-12-12 | 14.30 | $14.25 | 7000 |
| 2024-12-11 | 14.27 | $14.38 | 1146 |
| 2024-12-10 | 14.20 | $14.07 | 5136 |
| 2024-12-09 | 14.20 | $14.13 | 1300 |
| 2024-12-06 | 14.17 | $14.24 | 22700 |
| 2024-12-05 | 14.10 | $14.17 | 991652 |
| 2024-12-04 | 14.04 | $14.20 | 900 |
| 2024-12-03 | 13.95 | $14.01 | 300 |
| 2024-12-02 | 13.90 | $13.96 | 200 |
| 2024-11-29 | 13.85 | $13.87 | 100 |
| 2024-11-27 | 13.81 | $13.75 | 700 |
| 2024-11-26 | 13.80 | $13.84 | 1320 |
| 2024-11-25 | 13.76 | $13.75 | 310 |
| 2024-11-22 | 13.73 | $13.71 | 1500 |
| 2024-11-21 | 13.71 | $13.68 | 1907 |
| 2024-11-20 | 13.69 | $13.63 | 643 |
| 2024-11-19 | 13.68 | $13.62 | 1510 |
| 2024-11-18 | 13.67 | $13.49 | 1200 |
| 2024-11-15 | 13.69 | $13.44 | 200 |
| 2024-11-14 | 13.74 | $13.68 | 2200 |
| 2024-11-13 | 13.71 | $13.77 | 1400 |
| 2024-11-12 | 13.64 | $13.79 | 700 |
| 2024-11-11 | 13.55 | $13.79 | 3100 |
| 2024-11-08 | 13.44 | $13.77 | 600 |
| 2024-11-07 | 13.30 | $13.72 | 1.1M |
| 2024-11-06 | 13.15 | $13.54 | 6009 |
| 2024-11-05 | 13.03 | $13.08 | 3936 |
| 2024-11-04 | 13.02 | $12.86 | 1700 |
| 2024-11-01 | 13.08 | $12.81 | 10400 |
| 2024-10-31 | 13.16 | $12.83 | 727 |
| 2024-10-30 | 13.26 | $13.21 | 3400 |
| 2024-10-29 | 13.26 | $13.31 | 96200 |
| 2024-10-28 | 13.23 | $13.19 | 4633 |
| 2024-10-25 | 13.22 | $13.15 | 2205 |
| 2024-10-24 | 13.23 | $13.11 | 22610 |
| 2024-10-23 | 13.24 | $13.03 | 500 |
| 2024-10-22 | 13.28 | $13.26 | 3620 |
| 2024-10-21 | 13.26 | $13.26 | 100934 |
| 2024-10-18 | 13.23 | $13.23 | 1.1M |
| 2024-10-17 | 13.20 | $13.18 | 2058 |
| 2024-10-16 | 13.17 | $13.14 | 224 |
| 2024-10-15 | 13.15 | $13.11 | 2900 |
| 2024-10-14 | 13.13 | $13.22 | 1.1M |
| 2024-10-11 | 13.08 | $13.12 | 8418 |
| 2024-10-10 | 13.03 | $13.06 | 5500 |
| 2024-10-09 | 13.00 | $13.08 | 5626 |
| 2024-10-08 | 12.95 | $12.98 | 3501 |
| 2024-10-07 | 12.91 | $12.80 | 1048 |
| 2024-10-04 | 12.93 | $12.92 | 4600 |
| 2024-10-03 | 12.91 | $12.78 | 1900 |
| 2024-10-02 | 12.92 | $12.78 | 2500 |
| 2024-10-01 | 12.94 | $12.75 | 18545 |
| 2024-09-30 | 12.97 | $12.93 | 2520 |
| 2024-09-27 | 12.94 | $12.89 | 622 |
| 2024-09-26 | 12.92 | $12.95 | 14300 |
| 2024-09-25 | 12.88 | $12.91 | 2400 |
| 2024-09-24 | 12.83 | $12.91 | 3000 |
| 2024-09-23 | 12.77 | $12.87 | 200 |
| 2024-09-20 | 12.71 | $12.84 | 500 |
| 2024-09-19 | 12.65 | $12.86 | 7800 |
| 2024-09-18 | 12.56 | $12.58 | 4629 |
| 2024-09-17 | 12.54 | $12.62 | 331 |
| 2024-09-16 | 12.50 | $12.62 | 2440 |
| 2024-09-13 | 12.45 | $12.65 | 609 |
| 2024-09-12 | 12.39 | $12.57 | 16100 |
| 2024-09-11 | 12.33 | $12.47 | 3900 |
| 2024-09-10 | 12.30 | $12.26 | 12313 |
| 2024-09-09 | 12.32 | $12.19 | 400 |
| 2024-09-06 | 12.37 | $12.05 | 735 |
| 2024-09-05 | 12.48 | $12.27 | 2907 |
| 2024-09-04 | 12.54 | $12.26 | 11703 |
| 2024-09-03 | 12.62 | $12.30 | 11700 |
| 2024-08-30 | 12.70 | $12.69 | 619 |
| 2024-08-29 | 12.67 | $12.55 | 13744 |
| 2024-08-28 | 12.68 | $12.60 | 3217 |
| 2024-08-27 | 12.67 | $12.69 | 2700 |
| 2024-08-26 | 12.63 | $12.66 | 600 |
| 2024-08-23 | 12.59 | $12.73 | 7200 |
| 2024-08-22 | 12.51 | $12.56 | 9200 |
| 2024-08-21 | 12.48 | $12.72 | 400 |
| 2024-08-20 | 12.38 | $12.65 | 9525 |
| 2024-08-19 | 12.28 | $12.66 | 14100 |
| 2024-08-16 | 12.16 | $12.55 | 1725 |
| 2024-08-15 | 12.05 | $12.53 | 9400 |
| 2024-08-14 | 11.92 | $12.30 | 9300 |
| 2024-08-13 | 11.84 | $12.28 | 1312 |
| 2024-08-12 | 11.75 | $12.02 | 339 |
| 2024-08-09 | 11.73 | $12.02 | 6921 |
| 2024-08-08 | 11.71 | $11.93 | 1320 |
| 2024-08-07 | 11.72 | $11.62 | 3104 |
| 2024-08-06 | 11.83 | $11.74 | 1200 |
| 2024-08-05 | 11.94 | $11.59 | 8837 |
| 2024-08-02 | 12.12 | $11.97 | 500 |
| 2024-08-01 | 12.23 | $12.22 | 2400 |
| 2024-07-31 | 12.28 | $12.46 | 7500 |
| 2024-07-30 | 12.28 | $12.21 | 5700 |
| 2024-07-29 | 12.35 | $12.32 | 30440 |
| 2024-07-26 | 12.40 | $12.27 | 10928 |
| 2024-07-25 | 12.49 | $12.16 | 7000 |
| 2024-07-24 | 12.63 | $12.28 | 6900 |
| 2024-07-23 | 12.77 | $12.70 | 3008 |
| 2024-07-22 | 12.80 | $12.71 | 4928 |
| 2024-07-19 | 12.84 | $12.51 | 51394 |
| 2024-07-18 | 12.95 | $12.59 | 9003 |
| 2024-07-17 | 13.06 | $12.68 | 5497 |
| 2024-07-16 | 13.15 | $13.11 | 4115 |
| 2024-07-15 | 13.13 | $13.08 | 854 |
| 2024-07-12 | 13.12 | $13.02 | 7384 |
| 2024-07-11 | 13.11 | $12.95 | 4809 |
| 2024-07-10 | 13.12 | $13.19 | 9284 |
| 2024-07-09 | 13.06 | $13.06 | 1.3M |
| 2024-07-08 | 13.02 | $13.07 | 3655 |
| 2024-07-05 | 12.96 | $13.06 | 1.3M |
| 2024-07-03 | 12.89 | $12.96 | 1058 |
| 2024-07-02 | 12.83 | $12.86 | 2283 |
| 2024-07-01 | 12.79 | $12.74 | 1074 |
| 2024-06-28 | 12.78 | $12.66 | 4752 |
| 2024-06-27 | 12.78 | $12.75 | 7437 |
| 2024-06-26 | 12.76 | $12.70 | 6093 |
| 2024-06-25 | 12.74 | $12.71 | 5621 |
| 2024-06-24 | 12.71 | $12.51 | 11601 |
| 2024-06-21 | 12.73 | $12.64 | 4274 |
| 2024-06-20 | 12.72 | $12.67 | 1131 |
| 2024-06-18 | 12.69 | $12.73 | 569 |
| 2024-06-17 | 12.63 | $12.71 | 2768 |
| 2024-06-14 | 12.57 | $12.61 | 5159 |
| 2024-06-13 | 12.51 | $12.61 | 4801 |
| 2024-06-12 | 12.44 | $12.60 | 7119 |
| 2024-06-11 | 12.36 | $12.41 | 4759 |
| 2024-06-10 | 12.31 | $12.31 | 13381 |
| 2024-06-07 | 12.29 | $12.28 | 19656 |
| 2024-06-06 | 12.26 | $12.30 | 1.4M |
| 2024-06-05 | 12.23 | $12.29 | 3133 |
| 2024-06-04 | 12.18 | $12.09 | 2498 |
| 2024-06-03 | 12.19 | $12.09 | 1949 |
| 2024-05-31 | 12.20 | $12.02 | 18736 |
| 2024-05-30 | 12.23 | $12.04 | 1685 |
| 2024-05-29 | 12.26 | $12.19 | 1.4M |
| 2024-05-28 | 12.25 | $12.26 | 1705 |
| 2024-05-24 | 12.20 | $12.19 | 2952 |
| 2024-05-23 | 12.17 | $12.06 | 10861 |
| 2024-05-22 | 12.16 | $12.13 | 7930 |
| 2024-05-21 | 12.14 | $12.15 | 9200 |
| 2024-05-20 | 12.09 | $12.13 | 8253 |
| 2024-05-17 | 12.04 | $12.07 | 1792 |
| 2024-05-16 | 12.00 | $12.07 | 1.4M |
| 2024-05-15 | 11.94 | $12.10 | 283 |
| 2024-05-14 | 11.86 | $11.94 | 530 |
| 2024-05-13 | 11.81 | $11.88 | 422 |
| 2024-05-10 | 11.77 | $11.87 | 747 |
| 2024-05-09 | 11.73 | $11.86 | 315 |
| 2024-05-08 | 11.67 | $11.83 | 103 |
| 2024-05-07 | 11.62 | $11.85 | 887 |
| 2024-05-06 | 11.54 | $11.83 | 988 |
| 2024-05-03 | 11.46 | $11.71 | 2225 |
| 2024-05-02 | 11.39 | $11.52 | 165 |
| 2024-05-01 | 11.38 | $11.40 | 419 |
| 2024-04-30 | 11.40 | $11.44 | 126 |
| 2024-04-29 | 11.41 | $11.62 | 266 |
| 2024-04-26 | 11.37 | $11.60 | 211 |
| 2024-04-25 | 11.33 | $11.41 | 182 |
| 2024-04-24 | 11.35 | $11.48 | 142 |
| 2024-04-23 | 11.35 | $11.47 | 6750 |
| 2024-04-22 | 11.36 | $11.30 | 117 |
| 2024-04-19 | 11.43 | $11.20 | 59 |
| 2024-04-18 | 11.54 | $11.40 | 309 |
| 2024-04-17 | 11.62 | $11.48 | 11454 |
| 2024-04-16 | 11.69 | $11.55 | 4010 |
| 2024-04-15 | 11.76 | $11.58 | 6896 |
| 2024-04-12 | 11.83 | $11.76 | 10477 |
| 2024-04-11 | 11.86 | $11.94 | 130 |
| 2024-04-10 | 11.85 | $11.80 | 2135 |
| 2024-04-09 | 11.87 | $11.87 | 1.4M |
| 2024-04-08 | 11.88 | $11.87 | 973 |
| 2024-04-05 | 11.88 | $11.88 | 15282 |
| 2024-04-04 | 11.89 | $11.74 | 25984 |
| 2024-04-03 | 11.94 | $11.87 | 13745 |
| 2024-04-02 | 11.96 | $11.84 | 38281 |
| 2024-04-01 | 11.99 | $11.97 | 31581 |
| 2024-03-28 | 11.99 | $11.99 | 14047 |
| 2024-03-27 | 11.98 | $11.99 | 1.3M |
| 2024-03-26 | 11.97 | $11.93 | 516 |
| 2024-03-25 | 11.97 | $11.97 | 734 |
| 2024-03-22 | 11.96 | $12.02 | 2019 |
| 2024-03-21 | 11.93 | $12.00 | 4149 |
| 2024-03-20 | 11.89 | $11.98 | 1.4M |
| 2024-03-19 | 11.86 | $11.88 | 2017 |
| 2024-03-18 | 11.85 | $11.82 | 7872 |
| 2024-03-15 | 11.85 | $11.73 | 5051 |
| 2024-03-14 | 11.88 | $11.85 | 2584 |
| 2024-03-13 | 11.89 | $11.89 | 5798 |
| 2024-03-12 | 11.87 | $11.91 | 19015 |
| 2024-03-11 | 11.85 | $11.73 | 7659 |
| 2024-03-08 | 11.87 | $11.83 | 3387 |
| 2024-03-07 | 11.87 | $11.92 | 26009 |
| 2024-03-06 | 11.84 | $11.77 | 8400 |
| 2024-03-05 | 11.85 | $11.71 | 21709 |
| 2024-03-04 | 11.88 | $11.90 | 1681 |
| 2024-03-01 | 11.85 | $11.93 | 31042 |
| 2024-02-29 | 11.80 | $11.84 | 1966 |
| 2024-02-28 | 11.77 | $11.73 | 1.3M |
| 2024-02-27 | 11.76 | $11.77 | 1053 |
| 2024-02-26 | 11.74 | $11.75 | 3149 |
| 2024-02-23 | 11.72 | $11.77 | 67631 |
| 2024-02-22 | 11.69 | $11.77 | 1.3M |
| 2024-02-21 | 11.65 | $11.47 | 8040 |
| 2024-02-20 | 11.69 | $11.49 | 2622 |
| 2024-02-16 | 11.73 | $11.61 | 7603 |
| 2024-02-15 | 11.74 | $11.69 | 18657 |
| 2024-02-14 | 11.72 | $11.68 | 66886 |
| 2024-02-13 | 11.70 | $11.56 | 36366 |
| 2024-02-12 | 11.72 | $11.75 | 24297 |
| 2024-02-09 | 11.67 | $11.80 | 213 |
| 2024-02-08 | 11.59 | $11.66 | 3609 |
| 2024-02-07 | 11.54 | $11.63 | 1389 |
| 2024-02-06 | 11.48 | $11.50 | 17141 |
| 2024-02-05 | 11.45 | $11.50 | 13275 |
| 2024-02-02 | 11.41 | $11.52 | 204 |
| 2024-02-01 | 11.36 | $11.30 | 610 |
| 2024-01-31 | 11.36 | $11.17 | 17776 |
| 2024-01-30 | 11.40 | $11.40 | 7866 |
| 2024-01-29 | 11.37 | $11.47 | 1834 |
| 2024-01-26 | 11.31 | $11.35 | 66387 |
| 2024-01-25 | 11.28 | $11.35 | 832426 |
| 2024-01-24 | 11.24 | $11.34 | 4553 |
| 2024-01-23 | 11.18 | $11.31 | 17674 |
| 2024-01-22 | 11.13 | $11.29 | 197633 |
| 2024-01-19 | 11.07 | $11.25 | 557 |
| 2024-01-18 | 11.01 | $11.11 | 34165 |
| 2024-01-17 | 10.98 | $10.98 | 9139 |
| 2024-01-16 | 10.98 | $11.01 | 178 |
| 2024-01-12 | 10.97 | $11.04 | 77789 |
| 2024-01-11 | 10.95 | $11.04 | 18284 |
| 2024-01-10 | 10.93 | $11.02 | 228 |
| 2024-01-09 | 10.91 | $10.93 | 777 |
| 2024-01-08 | 10.91 | $10.92 | 137 |
| 2024-01-05 | 10.91 | $10.73 | 827 |
| 2024-01-04 | 10.98 | $10.71 | 32 |
| 2024-01-03 | 11.06 | $10.74 | 12821 |
| 2024-01-02 | 11.15 | $10.87 | 46 |
| 2023-12-29 | 11.23 | $11.12 | 12 |
| 2023-12-28 | 11.23 | $11.18 | 1462 |
| 2023-12-27 | 11.21 | $11.17 | 200 |
| 2023-12-26 | 11.19 | $11.16 | 51 |
| 2023-12-22 | 11.17 | $11.14 | 3228 |
| 2023-12-21 | 11.14 | $11.12 | 48 |
| 2023-12-20 | 11.11 | $11.02 | 49 |
| 2023-12-19 | 11.10 | $11.14 | 23 |
| 2023-12-18 | 11.05 | $11.09 | 13 |
| 2023-12-15 | 11.00 | $11.03 | 3 |
| 2023-12-14 | 10.95 | $11.00 | 41796 |
| 2023-12-13 | 10.90 | $10.98 | 10 |
| 2023-12-12 | 10.85 | $10.85 | 1 |
| 2023-12-11 | 10.82 | $10.79 | 16 |
| 2023-12-08 | 10.80 | $10.78 | 45 |
| 2023-12-07 | 10.78 | $10.73 | 52 |
| 2023-12-06 | 10.77 | $10.62 | 1 |
| 2023-12-05 | 10.78 | $10.67 | — |
| 2023-12-04 | 10.78 | $10.66 | 4 |
| 2023-12-01 | 10.78 | $10.72 | 18 |
| 2023-11-30 | 10.76 | $10.66 | 41 |
| 2023-11-29 | 10.75 | $10.65 | 2 |
| 2023-11-28 | 10.74 | $10.65 | 306 |
| 2023-11-27 | 10.72 | $10.64 | 44 |
| 2023-11-24 | 10.70 | $10.64 | 311 |
| 2023-11-22 | 10.67 | $10.66 | 3 |
| 2023-11-21 | 10.62 | $10.61 | 8 |
| 2023-11-20 | 10.58 | $10.64 | 21 |
| 2023-11-17 | 10.51 | $10.54 | 10 |
| 2023-11-16 | 10.45 | $10.53 | 5 |
| 2023-11-15 | 10.39 | $10.52 | 1 |
| 2023-11-14 | 10.30 | $10.51 | 57 |
| 2023-11-13 | 10.21 | $10.31 | 4 |
| 2023-11-10 | 10.15 | $10.31 | 16 |
| 2023-11-09 | 10.08 | $10.13 | 1 |
| 2023-11-08 | 10.04 | $10.23 | — |
| 2023-11-07 | 9.97 | $10.20 | 7 |
| 2023-11-06 | 9.89 | $10.12 | 11 |
| 2023-11-03 | 9.83 | $10.10 | 165 |
| 2023-11-02 | 9.75 | $10.00 | 87 |
| 2023-11-01 | 9.69 | $9.83 | 74 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.06
2025-06-20
Close Price
$14.17
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.76
Average
56.42
Maximum
76.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-20 | 63.06 | $14.17 | — |
| 2025-06-18 | 63.06 | $14.17 | — |
| 2025-06-17 | 63.06 | $14.17 | — |
| 2025-06-16 | 63.06 | $14.17 | — |
| 2025-06-13 | 63.06 | $14.17 | 100 |
| 2025-06-12 | 63.42 | $14.18 | 144 |
| 2025-06-11 | 63.42 | $14.18 | 100 |
| 2025-06-10 | 63.23 | $14.17 | 120 |
| 2025-06-09 | 63.23 | $14.17 | 4500 |
| 2025-06-06 | 63.53 | $14.18 | 4700 |
| 2025-06-05 | 63.82 | $14.19 | 9234 |
| 2025-06-04 | 63.82 | $14.19 | 500 |
| 2025-06-03 | 63.82 | $14.19 | 3636 |
| 2025-06-02 | 62.20 | $14.08 | 203 |
| 2025-05-30 | 61.30 | $14.02 | 3112 |
| 2025-05-29 | 61.01 | $14.00 | 3800 |
| 2025-05-28 | 60.58 | $13.97 | 100 |
| 2025-05-27 | 61.65 | $14.02 | 100 |
| 2025-05-23 | 57.70 | $13.74 | 200 |
| 2025-05-22 | 60.22 | $13.86 | 146 |
| 2025-05-21 | 59.80 | $13.83 | 100 |
| 2025-05-20 | 64.07 | $14.03 | 215 |
| 2025-05-19 | 65.18 | $14.08 | 307 |
| 2025-05-16 | 65.39 | $14.09 | 200 |
| 2025-05-15 | 64.39 | $14.00 | 200 |
| 2025-05-14 | 64.78 | $14.02 | 262 |
| 2025-05-13 | 64.05 | $13.95 | 249 |
| 2025-05-12 | 61.78 | $13.74 | 244 |
| 2025-05-09 | 56.00 | $13.28 | 100 |
| 2025-05-08 | 56.17 | $13.29 | 100 |
| 2025-05-07 | 54.83 | $13.19 | 112 |
| 2025-05-06 | 54.43 | $13.16 | 100 |
| 2025-05-05 | 55.84 | $13.25 | 127 |
| 2025-05-02 | 56.76 | $13.31 | 100 |
| 2025-05-01 | 54.74 | $13.14 | 100 |
| 2025-04-30 | 53.02 | $13.00 | 400 |
| 2025-04-29 | 52.90 | $12.99 | 200 |
| 2025-04-28 | 52.07 | $12.92 | 200 |
| 2025-04-25 | 52.07 | $12.92 | 149 |
| 2025-04-24 | 50.40 | $12.77 | 600 |
| 2025-04-23 | 46.86 | $12.47 | 1239 |
| 2025-04-22 | 43.42 | $12.20 | 1619 |
| 2025-04-21 | 39.40 | $11.91 | 6000 |
| 2025-04-17 | 42.35 | $12.21 | 200 |
| 2025-04-16 | 41.94 | $12.18 | 600 |
| 2025-04-15 | 45.11 | $12.49 | 1540 |
| 2025-04-14 | 45.11 | $12.49 | 1200 |
| 2025-04-11 | 44.00 | $12.40 | 4700 |
| 2025-04-10 | 41.38 | $12.19 | 1523 |
| 2025-04-09 | 45.96 | $12.66 | 917 |
| 2025-04-08 | 26.76 | $11.49 | 8949 |
| 2025-04-07 | 28.14 | $11.66 | 1437 |
| 2025-04-04 | 27.93 | $11.65 | 15900 |
| 2025-04-03 | 34.35 | $12.33 | 300 |
| 2025-04-02 | 43.75 | $13.00 | 332 |
| 2025-04-01 | 40.52 | $12.86 | 2500 |
| 2025-03-31 | 38.36 | $12.77 | 10533 |
| 2025-03-28 | 37.15 | $12.72 | 1.1M |
| 2025-03-27 | 41.47 | $13.00 | 713 |
| 2025-03-26 | 42.99 | $13.09 | 20800 |
| 2025-03-25 | 46.03 | $13.26 | 25300 |
| 2025-03-24 | 44.95 | $13.21 | 5200 |
| 2025-03-21 | 39.88 | $12.99 | 4100 |
| 2025-03-20 | 39.40 | $12.97 | 3752 |
| 2025-03-19 | 39.55 | $12.98 | 6500 |
| 2025-03-18 | 36.07 | $12.83 | 7600 |
| 2025-03-17 | 38.16 | $12.98 | 45546 |
| 2025-03-14 | 37.24 | $12.94 | 2600 |
| 2025-03-13 | 31.16 | $12.69 | 600 |
| 2025-03-12 | 33.64 | $12.89 | 69041 |
| 2025-03-11 | 30.76 | $12.78 | 6702 |
| 2025-03-10 | 30.88 | $12.79 | 1640 |
| 2025-03-07 | 35.57 | $13.16 | 17046 |
| 2025-03-06 | 35.57 | $13.16 | 3136 |
| 2025-03-05 | 39.69 | $13.44 | 34000 |
| 2025-03-04 | 36.71 | $13.32 | 1.2M |
| 2025-03-03 | 37.44 | $13.37 | 700 |
| 2025-02-28 | 42.44 | $13.68 | 530 |
| 2025-02-27 | 37.31 | $13.48 | 2036 |
| 2025-02-26 | 42.53 | $13.77 | 625 |
| 2025-02-25 | 41.45 | $13.73 | 1100 |
| 2025-02-24 | 44.83 | $13.90 | 1200 |
| 2025-02-21 | 46.75 | $13.99 | 900 |
| 2025-02-20 | 54.63 | $14.31 | 1000 |
| 2025-02-19 | 57.21 | $14.40 | 400 |
| 2025-02-18 | 56.99 | $14.39 | 400 |
| 2025-02-14 | 57.26 | $14.40 | 1200 |
| 2025-02-13 | 55.02 | $14.29 | 711 |
| 2025-02-12 | 53.32 | $14.21 | 711 |
| 2025-02-11 | 53.81 | $14.23 | 500 |
| 2025-02-10 | 54.98 | $14.28 | 644 |
| 2025-02-07 | 52.82 | $14.17 | 644 |
| 2025-02-06 | 55.83 | $14.30 | 300 |
| 2025-02-05 | 53.71 | $14.19 | 412 |
| 2025-02-04 | 53.52 | $14.18 | 100 |
| 2025-02-03 | 50.38 | $14.02 | 905 |
| 2025-01-31 | 53.15 | $14.15 | 300 |
| 2025-01-30 | 54.69 | $14.22 | 447 |
| 2025-01-29 | 53.60 | $14.16 | 500 |
| 2025-01-28 | 55.29 | $14.24 | 1131 |
| 2025-01-27 | 49.63 | $13.94 | 17200 |
| 2025-01-24 | 58.00 | $14.30 | 700 |
| 2025-01-23 | 59.05 | $14.34 | 547 |
| 2025-01-22 | 58.87 | $14.33 | 2400 |
| 2025-01-21 | 56.17 | $14.18 | 209 |
| 2025-01-17 | 54.07 | $14.07 | 1311 |
| 2025-01-16 | 51.25 | $13.93 | 4100 |
| 2025-01-15 | 52.12 | $13.97 | 300 |
| 2025-01-14 | 45.03 | $13.65 | 2208 |
| 2025-01-13 | 46.25 | $13.71 | 2646 |
| 2025-01-10 | 47.26 | $13.76 | 600 |
| 2025-01-08 | 51.09 | $13.94 | 600 |
| 2025-01-07 | 50.67 | $13.92 | 244 |
| 2025-01-06 | 55.94 | $14.15 | 300 |
| 2025-01-03 | 53.54 | $14.03 | 2300 |
| 2025-01-02 | 48.44 | $13.80 | 400 |
| 2024-12-31 | 48.88 | $13.82 | 1318 |
| 2024-12-30 | 51.81 | $13.95 | 435 |
| 2024-12-27 | 54.69 | $14.07 | 1400 |
| 2024-12-26 | 60.25 | $14.28 | 1408 |
| 2024-12-24 | 60.07 | $14.27 | 100 |
| 2024-12-23 | 57.25 | $14.12 | 300 |
| 2024-12-20 | 55.05 | $14.01 | 1602 |
| 2024-12-19 | 52.50 | $13.89 | 946 |
| 2024-12-18 | 53.22 | $13.92 | 1900 |
| 2024-12-17 | 65.33 | $14.35 | 900 |
| 2024-12-16 | 67.36 | $14.41 | 966134 |
| 2024-12-13 | 65.13 | $14.28 | 6400 |
| 2024-12-12 | 64.60 | $14.25 | 7000 |
| 2024-12-11 | 68.92 | $14.38 | 1146 |
| 2024-12-10 | 63.37 | $14.07 | 5136 |
| 2024-12-09 | 65.52 | $14.13 | 1300 |
| 2024-12-06 | 69.63 | $14.24 | 22700 |
| 2024-12-05 | 68.44 | $14.17 | 991652 |
| 2024-12-04 | 69.55 | $14.20 | 900 |
| 2024-12-03 | 66.24 | $14.01 | 300 |
| 2024-12-02 | 65.29 | $13.96 | 200 |
| 2024-11-29 | 63.54 | $13.87 | 100 |
| 2024-11-27 | 61.06 | $13.75 | 700 |
| 2024-11-26 | 64.17 | $13.84 | 1320 |
| 2024-11-25 | 62.35 | $13.75 | 310 |
| 2024-11-22 | 61.52 | $13.71 | 1500 |
| 2024-11-21 | 60.91 | $13.68 | 1907 |
| 2024-11-20 | 59.90 | $13.63 | 643 |
| 2024-11-19 | 59.71 | $13.62 | 1510 |
| 2024-11-18 | 57.09 | $13.49 | 1200 |
| 2024-11-15 | 56.05 | $13.44 | 200 |
| 2024-11-14 | 63.02 | $13.68 | 2200 |
| 2024-11-13 | 65.95 | $13.77 | 1400 |
| 2024-11-12 | 66.60 | $13.79 | 700 |
| 2024-11-11 | 66.60 | $13.79 | 3100 |
| 2024-11-08 | 66.30 | $13.77 | 600 |
| 2024-11-07 | 65.56 | $13.72 | 1.1M |
| 2024-11-06 | 62.78 | $13.54 | 6009 |
| 2024-11-05 | 53.71 | $13.08 | 3936 |
| 2024-11-04 | 47.94 | $12.86 | 1700 |
| 2024-11-01 | 46.50 | $12.81 | 10400 |
| 2024-10-31 | 46.99 | $12.83 | 727 |
| 2024-10-30 | 58.13 | $13.21 | 3400 |
| 2024-10-29 | 61.79 | $13.31 | 96200 |
| 2024-10-28 | 58.84 | $13.19 | 4633 |
| 2024-10-25 | 57.80 | $13.15 | 2205 |
| 2024-10-24 | 56.77 | $13.11 | 22610 |
| 2024-10-23 | 54.67 | $13.03 | 500 |
| 2024-10-22 | 63.05 | $13.26 | 3620 |
| 2024-10-21 | 63.05 | $13.26 | 100934 |
| 2024-10-18 | 62.37 | $13.23 | 1.1M |
| 2024-10-17 | 61.25 | $13.18 | 2058 |
| 2024-10-16 | 60.34 | $13.14 | 224 |
| 2024-10-15 | 59.67 | $13.11 | 2900 |
| 2024-10-14 | 63.40 | $13.22 | 1.1M |
| 2024-10-11 | 61.31 | $13.12 | 8418 |
| 2024-10-10 | 60.01 | $13.06 | 5500 |
| 2024-10-09 | 60.66 | $13.08 | 5626 |
| 2024-10-08 | 58.54 | $12.98 | 3501 |
| 2024-10-07 | 54.33 | $12.80 | 1048 |
| 2024-10-04 | 58.06 | $12.92 | 4600 |
| 2024-10-03 | 54.60 | $12.78 | 1900 |
| 2024-10-02 | 54.60 | $12.78 | 2500 |
| 2024-10-01 | 53.87 | $12.75 | 18545 |
| 2024-09-30 | 59.35 | $12.93 | 2520 |
| 2024-09-27 | 58.46 | $12.89 | 622 |
| 2024-09-26 | 60.35 | $12.95 | 14300 |
| 2024-09-25 | 59.52 | $12.91 | 2400 |
| 2024-09-24 | 59.52 | $12.91 | 3000 |
| 2024-09-23 | 58.74 | $12.87 | 200 |
| 2024-09-20 | 58.17 | $12.84 | 500 |
| 2024-09-19 | 58.68 | $12.86 | 7800 |
| 2024-09-18 | 53.16 | $12.58 | 4629 |
| 2024-09-17 | 54.14 | $12.62 | 331 |
| 2024-09-16 | 54.14 | $12.62 | 2440 |
| 2024-09-13 | 54.83 | $12.65 | 609 |
| 2024-09-12 | 53.33 | $12.57 | 16100 |
| 2024-09-11 | 51.42 | $12.47 | 3900 |
| 2024-09-10 | 47.09 | $12.26 | 12313 |
| 2024-09-09 | 45.56 | $12.19 | 400 |
| 2024-09-06 | 42.38 | $12.05 | 735 |
| 2024-09-05 | 46.42 | $12.27 | 2907 |
| 2024-09-04 | 46.20 | $12.26 | 11703 |
| 2024-09-03 | 46.94 | $12.30 | 11700 |
| 2024-08-30 | 55.09 | $12.69 | 619 |
| 2024-08-29 | 52.26 | $12.55 | 13744 |
| 2024-08-28 | 53.41 | $12.60 | 3217 |
| 2024-08-27 | 55.47 | $12.69 | 2700 |
| 2024-08-26 | 54.92 | $12.66 | 600 |
| 2024-08-23 | 56.48 | $12.73 | 7200 |
| 2024-08-22 | 53.43 | $12.56 | 9200 |
| 2024-08-21 | 57.00 | $12.72 | 400 |
| 2024-08-20 | 55.77 | $12.65 | 9525 |
| 2024-08-19 | 55.99 | $12.66 | 14100 |
| 2024-08-16 | 54.13 | $12.55 | 1725 |
| 2024-08-15 | 53.79 | $12.53 | 9400 |
| 2024-08-14 | 49.75 | $12.30 | 9300 |
| 2024-08-13 | 49.38 | $12.28 | 1312 |
| 2024-08-12 | 44.39 | $12.02 | 339 |
| 2024-08-09 | 44.39 | $12.02 | 6921 |
| 2024-08-08 | 42.62 | $11.93 | 1320 |
| 2024-08-07 | 35.94 | $11.62 | 3104 |
| 2024-08-06 | 37.55 | $11.74 | 1200 |
| 2024-08-05 | 34.05 | $11.59 | 8837 |
| 2024-08-02 | 39.36 | $11.97 | 500 |
| 2024-08-01 | 43.60 | $12.22 | 2400 |
| 2024-07-31 | 48.36 | $12.46 | 7500 |
| 2024-07-30 | 42.11 | $12.21 | 5700 |
| 2024-07-29 | 44.35 | $12.32 | 30440 |
| 2024-07-26 | 43.04 | $12.27 | 10928 |
| 2024-07-25 | 40.09 | $12.16 | 7000 |
| 2024-07-24 | 42.37 | $12.28 | 6900 |
| 2024-07-23 | 52.21 | $12.70 | 3008 |
| 2024-07-22 | 52.48 | $12.71 | 4928 |
| 2024-07-19 | 47.18 | $12.51 | 51394 |
| 2024-07-18 | 49.27 | $12.59 | 9003 |
| 2024-07-17 | 51.72 | $12.68 | 5497 |
| 2024-07-16 | 66.77 | $13.11 | 4115 |
| 2024-07-15 | 66.11 | $13.08 | 854 |
| 2024-07-12 | 64.80 | $13.02 | 7384 |
| 2024-07-11 | 63.21 | $12.95 | 4809 |
| 2024-07-10 | 74.06 | $13.19 | 9284 |
| 2024-07-09 | 71.55 | $13.06 | 1.3M |
| 2024-07-08 | 72.05 | $13.07 | 3655 |
| 2024-07-05 | 71.86 | $13.06 | 1.3M |
| 2024-07-03 | 69.92 | $12.96 | 1058 |
| 2024-07-02 | 67.80 | $12.86 | 2283 |
| 2024-07-01 | 64.99 | $12.74 | 1074 |
| 2024-06-28 | 62.94 | $12.66 | 4752 |
| 2024-06-27 | 67.14 | $12.75 | 7437 |
| 2024-06-26 | 65.94 | $12.70 | 6093 |
| 2024-06-25 | 66.40 | $12.71 | 5621 |
| 2024-06-24 | 61.26 | $12.51 | 11601 |
| 2024-06-21 | 67.65 | $12.64 | 4274 |
| 2024-06-20 | 69.23 | $12.67 | 1131 |
| 2024-06-18 | 72.45 | $12.73 | 569 |
| 2024-06-17 | 72.04 | $12.71 | 2768 |
| 2024-06-14 | 69.90 | $12.61 | 5159 |
| 2024-06-13 | 69.90 | $12.61 | 4801 |
| 2024-06-12 | 69.69 | $12.60 | 7119 |
| 2024-06-11 | 65.35 | $12.41 | 4759 |
| 2024-06-10 | 62.68 | $12.31 | 13381 |
| 2024-06-07 | 61.84 | $12.28 | 19656 |
| 2024-06-06 | 62.73 | $12.30 | 1.4M |
| 2024-06-05 | 62.47 | $12.29 | 3133 |
| 2024-06-04 | 56.80 | $12.09 | 2498 |
| 2024-06-03 | 56.80 | $12.09 | 1949 |
| 2024-05-31 | 54.63 | $12.02 | 18736 |
| 2024-05-30 | 55.39 | $12.04 | 1685 |
| 2024-05-29 | 61.43 | $12.19 | 1.4M |
| 2024-05-28 | 64.55 | $12.26 | 1705 |
| 2024-05-24 | 62.75 | $12.19 | 2952 |
| 2024-05-23 | 59.09 | $12.06 | 10861 |
| 2024-05-22 | 62.22 | $12.13 | 7930 |
| 2024-05-21 | 63.12 | $12.15 | 9200 |
| 2024-05-20 | 62.61 | $12.13 | 8253 |
| 2024-05-17 | 61.05 | $12.07 | 1792 |
| 2024-05-16 | 61.05 | $12.07 | 1.4M |
| 2024-05-15 | 62.22 | $12.10 | 283 |
| 2024-05-14 | 58.15 | $11.94 | 530 |
| 2024-05-13 | 56.49 | $11.88 | 422 |
| 2024-05-10 | 56.21 | $11.87 | 747 |
| 2024-05-09 | 55.95 | $11.86 | 315 |
| 2024-05-08 | 55.17 | $11.83 | 103 |
| 2024-05-07 | 55.79 | $11.85 | 887 |
| 2024-05-06 | 55.31 | $11.83 | 988 |
| 2024-05-03 | 52.38 | $11.71 | 2225 |
| 2024-05-02 | 47.15 | $11.52 | 165 |
| 2024-05-01 | 43.43 | $11.40 | 419 |
| 2024-04-30 | 44.42 | $11.44 | 126 |
| 2024-04-29 | 49.22 | $11.62 | 266 |
| 2024-04-26 | 48.63 | $11.60 | 211 |
| 2024-04-25 | 42.66 | $11.41 | 182 |
| 2024-04-24 | 44.47 | $11.48 | 142 |
| 2024-04-23 | 44.15 | $11.47 | 6750 |
| 2024-04-22 | 38.38 | $11.30 | 117 |
| 2024-04-19 | 34.61 | $11.20 | 59 |
| 2024-04-18 | 39.17 | $11.40 | 309 |
| 2024-04-17 | 41.23 | $11.48 | 11454 |
| 2024-04-16 | 43.12 | $11.55 | 4010 |
| 2024-04-15 | 43.93 | $11.58 | 6896 |
| 2024-04-12 | 49.27 | $11.76 | 10477 |
| 2024-04-11 | 55.68 | $11.94 | 130 |
| 2024-04-10 | 50.96 | $11.80 | 2135 |
| 2024-04-09 | 53.68 | $11.87 | 1.4M |
| 2024-04-08 | 53.68 | $11.87 | 973 |
| 2024-04-05 | 54.05 | $11.88 | 15282 |
| 2024-04-04 | 49.39 | $11.74 | 25984 |
| 2024-04-03 | 54.24 | $11.87 | 13745 |
| 2024-04-02 | 53.24 | $11.84 | 38281 |
| 2024-04-01 | 58.54 | $11.97 | 31581 |
| 2024-03-28 | 59.40 | $11.99 | 14047 |
| 2024-03-27 | 59.40 | $11.99 | 1.3M |
| 2024-03-26 | 57.71 | $11.93 | 516 |
| 2024-03-25 | 59.28 | $11.97 | 734 |
| 2024-03-22 | 61.25 | $12.02 | 2019 |
| 2024-03-21 | 60.75 | $12.00 | 4149 |
| 2024-03-20 | 60.27 | $11.98 | 1.4M |
| 2024-03-19 | 57.80 | $11.88 | 2017 |
| 2024-03-18 | 56.25 | $11.82 | 7872 |
| 2024-03-15 | 53.84 | $11.73 | 5051 |
| 2024-03-14 | 57.89 | $11.85 | 2584 |
| 2024-03-13 | 59.30 | $11.89 | 5798 |
| 2024-03-12 | 59.99 | $11.91 | 19015 |
| 2024-03-11 | 55.54 | $11.73 | 7659 |
| 2024-03-08 | 59.00 | $11.83 | 3387 |
| 2024-03-07 | 62.33 | $11.92 | 26009 |
| 2024-03-06 | 58.64 | $11.77 | 8400 |
| 2024-03-05 | 57.04 | $11.71 | 21709 |
| 2024-03-04 | 64.55 | $11.90 | 1681 |
| 2024-03-01 | 65.84 | $11.93 | 31042 |
| 2024-02-29 | 63.77 | $11.84 | 1966 |
| 2024-02-28 | 61.01 | $11.73 | 1.3M |
| 2024-02-27 | 62.66 | $11.77 | 1053 |
| 2024-02-26 | 62.17 | $11.75 | 3149 |
| 2024-02-23 | 62.95 | $11.77 | 67631 |
| 2024-02-22 | 62.95 | $11.77 | 1.3M |
| 2024-02-21 | 55.41 | $11.47 | 8040 |
| 2024-02-20 | 56.13 | $11.49 | 2622 |
| 2024-02-16 | 60.64 | $11.61 | 7603 |
| 2024-02-15 | 63.90 | $11.69 | 18657 |
| 2024-02-14 | 63.67 | $11.68 | 66886 |
| 2024-02-13 | 60.80 | $11.56 | 36366 |
| 2024-02-12 | 68.98 | $11.75 | 24297 |
| 2024-02-09 | 71.38 | $11.80 | 213 |
| 2024-02-08 | 68.46 | $11.66 | 3609 |
| 2024-02-07 | 67.79 | $11.63 | 1389 |
| 2024-02-06 | 64.71 | $11.50 | 17141 |
| 2024-02-05 | 64.71 | $11.50 | 13275 |
| 2024-02-02 | 65.58 | $11.52 | 204 |
| 2024-02-01 | 59.95 | $11.30 | 610 |
| 2024-01-31 | 55.90 | $11.17 | 17776 |
| 2024-01-30 | 67.35 | $11.40 | 7866 |
| 2024-01-29 | 71.60 | $11.47 | 1834 |
| 2024-01-26 | 68.35 | $11.35 | 66387 |
| 2024-01-25 | 68.35 | $11.35 | 832426 |
| 2024-01-24 | 68.08 | $11.34 | 4553 |
| 2024-01-23 | 67.27 | $11.31 | 17674 |
| 2024-01-22 | 66.73 | $11.29 | 197633 |
| 2024-01-19 | 65.67 | $11.25 | 557 |
| 2024-01-18 | 61.58 | $11.11 | 34165 |
| 2024-01-17 | 57.07 | $10.98 | 9139 |
| 2024-01-16 | 58.58 | $11.01 | 178 |
| 2024-01-12 | 60.09 | $11.04 | 77789 |
| 2024-01-11 | 60.09 | $11.04 | 18284 |
| 2024-01-10 | 59.46 | $11.02 | 228 |
| 2024-01-09 | 56.54 | $10.93 | 777 |
| 2024-01-08 | 56.21 | $10.92 | 137 |
| 2024-01-05 | 49.18 | $10.73 | 827 |
| 2024-01-04 | 48.35 | $10.71 | 32 |
| 2024-01-03 | 49.50 | $10.74 | 12821 |
| 2024-01-02 | 54.87 | $10.87 | 46 |
| 2023-12-29 | 68.46 | $11.12 | 12 |
| 2023-12-28 | 72.56 | $11.18 | 1462 |
| 2023-12-27 | 72.30 | $11.17 | 200 |
| 2023-12-26 | 72.04 | $11.16 | 51 |
| 2023-12-22 | 71.55 | $11.14 | 3228 |
| 2023-12-21 | 71.06 | $11.12 | 48 |
| 2023-12-20 | 68.50 | $11.02 | 49 |
| 2023-12-19 | 76.19 | $11.14 | 23 |
| 2023-12-18 | 75.08 | $11.09 | 13 |
| 2023-12-15 | 73.69 | $11.03 | 3 |
| 2023-12-14 | 72.97 | $11.00 | 41796 |
| 2023-12-13 | 72.49 | $10.98 | 10 |
| 2023-12-12 | 69.13 | $10.85 | 1 |
| 2023-12-11 | 67.39 | $10.79 | 16 |
| 2023-12-08 | 67.09 | $10.78 | 45 |
| 2023-12-07 | 65.62 | $10.73 | 52 |
| 2023-12-06 | 62.06 | $10.62 | 1 |
| 2023-12-05 | 64.96 | $10.67 | — |
| 2023-12-04 | 64.65 | $10.66 | 4 |
| 2023-12-01 | 68.13 | $10.72 | 18 |
| 2023-11-30 | 66.41 | $10.66 | 41 |
| 2023-11-29 | 66.12 | $10.65 | 2 |
| 2023-11-28 | 66.12 | $10.65 | 306 |
| 2023-11-27 | 65.85 | $10.64 | 44 |
| 2023-11-24 | 65.85 | $10.64 | 311 |
| 2023-11-22 | 66.80 | $10.66 | 3 |
| 2023-11-21 | 65.63 | $10.61 | 8 |
| 2023-11-20 | 66.97 | $10.64 | 21 |
| 2023-11-17 | 64.68 | $10.54 | 10 |
| 2023-11-16 | 64.45 | $10.53 | 5 |
| 2023-11-15 | 64.22 | $10.52 | 1 |
| 2023-11-14 | 64.00 | $10.51 | 57 |
| 2023-11-13 | 59.31 | $10.31 | 4 |
| 2023-11-10 | 59.31 | $10.31 | 16 |
| 2023-11-09 | 54.50 | $10.13 | 1 |
| 2023-11-08 | 58.13 | $10.23 | — |
| 2023-11-07 | 57.32 | $10.20 | 7 |
| 2023-11-06 | 55.12 | $10.12 | 11 |
| 2023-11-03 | 54.56 | $10.10 | 165 |
| 2023-11-02 | 51.72 | $10.00 | 87 |
| 2023-11-01 | 46.29 | $9.83 | 74 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-4.44
2025-06-20
Close Price
$14.17
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-30.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-20 | -4.44 | $14.17 | — |
| 2025-06-18 | -4.44 | $14.17 | — |
| 2025-06-17 | -4.44 | $14.17 | — |
| 2025-06-16 | -4.44 | $14.17 | — |
| 2025-06-13 | -4.44 | $14.17 | 100 |
| 2025-06-12 | -2.22 | $14.18 | 144 |
| 2025-06-11 | -2.22 | $14.18 | 100 |
| 2025-06-10 | -4.44 | $14.17 | 120 |
| 2025-06-09 | -3.33 | $14.17 | 4500 |
| 2025-06-06 | -1.10 | $14.18 | 4700 |
| 2025-06-05 | 0.00 | $14.19 | 9234 |
| 2025-06-04 | 0.00 | $14.19 | 500 |
| 2025-06-03 | 0.00 | $14.19 | 3636 |
| 2025-06-02 | -1.08 | $14.08 | 203 |
| 2025-05-30 | -7.53 | $14.02 | 3112 |
| 2025-05-29 | -9.47 | $14.00 | 3800 |
| 2025-05-28 | -8.57 | $13.97 | 100 |
| 2025-05-27 | -5.00 | $14.02 | 100 |
| 2025-05-23 | -25.00 | $13.74 | 200 |
| 2025-05-22 | -16.43 | $13.86 | 146 |
| 2025-05-21 | -18.18 | $13.83 | 100 |
| 2025-05-20 | -3.70 | $14.03 | 215 |
| 2025-05-19 | -0.52 | $14.08 | 307 |
| 2025-05-16 | 0.00 | $14.09 | 200 |
| 2025-05-15 | -0.90 | $14.00 | 200 |
| 2025-05-14 | 0.00 | $14.02 | 262 |
| 2025-05-13 | 0.00 | $13.95 | 249 |
| 2025-05-12 | 0.00 | $13.74 | 244 |
| 2025-05-09 | -1.99 | $13.28 | 100 |
| 2025-05-08 | -1.32 | $13.29 | 100 |
| 2025-05-07 | -6.98 | $13.19 | 112 |
| 2025-05-06 | -8.02 | $13.16 | 100 |
| 2025-05-05 | -3.21 | $13.25 | 127 |
| 2025-05-02 | 0.00 | $13.31 | 100 |
| 2025-05-01 | 0.00 | $13.14 | 100 |
| 2025-04-30 | 0.00 | $13.00 | 400 |
| 2025-04-29 | -0.64 | $12.99 | 200 |
| 2025-04-28 | -5.13 | $12.92 | 200 |
| 2025-04-25 | -5.13 | $12.92 | 149 |
| 2025-04-24 | -17.90 | $12.77 | 600 |
| 2025-04-23 | -40.46 | $12.47 | 1239 |
| 2025-04-22 | -58.47 | $12.20 | 1619 |
| 2025-04-21 | -74.32 | $11.91 | 6000 |
| 2025-04-17 | -57.92 | $12.21 | 200 |
| 2025-04-16 | -59.56 | $12.18 | 600 |
| 2025-04-15 | -42.62 | $12.49 | 1540 |
| 2025-04-14 | -42.62 | $12.49 | 1200 |
| 2025-04-11 | -47.54 | $12.40 | 4700 |
| 2025-04-10 | -59.02 | $12.19 | 1523 |
| 2025-04-09 | -33.33 | $12.66 | 917 |
| 2025-04-08 | -97.27 | $11.49 | 8949 |
| 2025-04-07 | -91.48 | $11.66 | 1437 |
| 2025-04-04 | -100.00 | $11.65 | 15900 |
| 2025-04-03 | -100.00 | $12.33 | 300 |
| 2025-04-02 | -44.00 | $13.00 | 332 |
| 2025-04-01 | -67.44 | $12.86 | 2500 |
| 2025-03-31 | -79.35 | $12.77 | 10533 |
| 2025-03-28 | -96.30 | $12.72 | 1.1M |
| 2025-03-27 | -68.69 | $13.00 | 713 |
| 2025-03-26 | -65.52 | $13.09 | 20800 |
| 2025-03-25 | -52.10 | $13.26 | 25300 |
| 2025-03-24 | -56.30 | $13.21 | 5200 |
| 2025-03-21 | -76.92 | $12.99 | 4100 |
| 2025-03-20 | -78.46 | $12.97 | 3752 |
| 2025-03-19 | -82.10 | $12.98 | 6500 |
| 2025-03-18 | -91.81 | $12.83 | 7600 |
| 2025-03-17 | -83.04 | $12.98 | 45546 |
| 2025-03-14 | -85.38 | $12.94 | 2600 |
| 2025-03-13 | -100.00 | $12.69 | 600 |
| 2025-03-12 | -90.96 | $12.89 | 69041 |
| 2025-03-11 | -97.59 | $12.78 | 6702 |
| 2025-03-10 | -99.38 | $12.79 | 1640 |
| 2025-03-07 | -85.52 | $13.16 | 17046 |
| 2025-03-06 | -95.38 | $13.16 | 3136 |
| 2025-03-05 | -77.42 | $13.44 | 34000 |
| 2025-03-04 | -87.10 | $13.32 | 1.2M |
| 2025-03-03 | -100.00 | $13.37 | 700 |
| 2025-02-28 | -78.26 | $13.68 | 530 |
| 2025-02-27 | -100.00 | $13.48 | 2036 |
| 2025-02-26 | -81.82 | $13.77 | 625 |
| 2025-02-25 | -87.01 | $13.73 | 1100 |
| 2025-02-24 | -89.29 | $13.90 | 1200 |
| 2025-02-21 | -74.55 | $13.99 | 900 |
| 2025-02-20 | -16.36 | $14.31 | 1000 |
| 2025-02-19 | 0.00 | $14.40 | 400 |
| 2025-02-18 | -1.82 | $14.39 | 400 |
| 2025-02-14 | 0.00 | $14.40 | 1200 |
| 2025-02-13 | -18.52 | $14.29 | 711 |
| 2025-02-12 | -33.33 | $14.21 | 711 |
| 2025-02-11 | -21.05 | $14.23 | 500 |
| 2025-02-10 | -13.10 | $14.28 | 644 |
| 2025-02-07 | -26.19 | $14.17 | 644 |
| 2025-02-06 | -10.71 | $14.30 | 300 |
| 2025-02-05 | -23.81 | $14.19 | 412 |
| 2025-02-04 | -25.00 | $14.18 | 100 |
| 2025-02-03 | -44.05 | $14.02 | 905 |
| 2025-01-31 | -28.57 | $14.15 | 300 |
| 2025-01-30 | -20.24 | $14.22 | 447 |
| 2025-01-29 | -27.38 | $14.16 | 500 |
| 2025-01-28 | -17.86 | $14.24 | 1131 |
| 2025-01-27 | -53.57 | $13.94 | 17200 |
| 2025-01-24 | -10.71 | $14.30 | 700 |
| 2025-01-23 | 0.00 | $14.34 | 547 |
| 2025-01-22 | -1.27 | $14.33 | 2400 |
| 2025-01-21 | -13.70 | $14.18 | 209 |
| 2025-01-17 | -28.77 | $14.07 | 1311 |
| 2025-01-16 | -53.09 | $13.93 | 4100 |
| 2025-01-15 | -51.16 | $13.97 | 300 |
| 2025-01-14 | -88.37 | $13.65 | 2208 |
| 2025-01-13 | -81.40 | $13.71 | 2646 |
| 2025-01-10 | -91.55 | $13.76 | 600 |
| 2025-01-08 | -77.05 | $13.94 | 600 |
| 2025-01-07 | -80.33 | $13.92 | 244 |
| 2025-01-06 | -42.62 | $14.15 | 300 |
| 2025-01-03 | -62.30 | $14.03 | 2300 |
| 2025-01-02 | -100.00 | $13.80 | 400 |
| 2024-12-31 | -100.00 | $13.82 | 1318 |
| 2024-12-30 | -83.64 | $13.95 | 435 |
| 2024-12-27 | -61.82 | $14.07 | 1400 |
| 2024-12-26 | -19.70 | $14.28 | 1408 |
| 2024-12-24 | -21.21 | $14.27 | 100 |
| 2024-12-23 | -43.94 | $14.12 | 300 |
| 2024-12-20 | -52.63 | $14.01 | 1602 |
| 2024-12-19 | -60.47 | $13.89 | 946 |
| 2024-12-18 | -56.32 | $13.92 | 1900 |
| 2024-12-17 | -6.19 | $14.35 | 900 |
| 2024-12-16 | 0.00 | $14.41 | 966134 |
| 2024-12-13 | -11.58 | $14.28 | 6400 |
| 2024-12-12 | -14.74 | $14.25 | 7000 |
| 2024-12-11 | -1.05 | $14.38 | 1146 |
| 2024-12-10 | -23.17 | $14.07 | 5136 |
| 2024-12-09 | -15.85 | $14.13 | 1300 |
| 2024-12-06 | -2.44 | $14.24 | 22700 |
| 2024-12-05 | -3.95 | $14.17 | 991652 |
| 2024-12-04 | 0.00 | $14.20 | 900 |
| 2024-12-03 | 0.00 | $14.01 | 300 |
| 2024-12-02 | 0.00 | $13.96 | 200 |
| 2024-11-29 | 0.00 | $13.87 | 100 |
| 2024-11-27 | -8.74 | $13.75 | 700 |
| 2024-11-26 | 0.00 | $13.84 | 1320 |
| 2024-11-25 | -6.93 | $13.75 | 310 |
| 2024-11-22 | -10.89 | $13.71 | 1500 |
| 2024-11-21 | -13.86 | $13.68 | 1907 |
| 2024-11-20 | -18.81 | $13.63 | 643 |
| 2024-11-19 | -19.80 | $13.62 | 1510 |
| 2024-11-18 | -32.67 | $13.49 | 1200 |
| 2024-11-15 | -37.62 | $13.44 | 200 |
| 2024-11-14 | -13.86 | $13.68 | 2200 |
| 2024-11-13 | -4.95 | $13.77 | 1400 |
| 2024-11-12 | -2.97 | $13.79 | 700 |
| 2024-11-11 | 0.00 | $13.79 | 3100 |
| 2024-11-08 | 0.00 | $13.77 | 600 |
| 2024-11-07 | 0.00 | $13.72 | 1.1M |
| 2024-11-06 | 0.00 | $13.54 | 6009 |
| 2024-11-05 | -48.08 | $13.08 | 3936 |
| 2024-11-04 | -90.38 | $12.86 | 1700 |
| 2024-11-01 | -92.86 | $12.81 | 10400 |
| 2024-10-31 | -89.29 | $12.83 | 727 |
| 2024-10-30 | -20.69 | $13.21 | 3400 |
| 2024-10-29 | -3.45 | $13.31 | 96200 |
| 2024-10-28 | -14.29 | $13.19 | 4633 |
| 2024-10-25 | -20.00 | $13.15 | 2205 |
| 2024-10-24 | -27.27 | $13.11 | 22610 |
| 2024-10-23 | -41.82 | $13.03 | 500 |
| 2024-10-22 | 0.00 | $13.26 | 3620 |
| 2024-10-21 | 0.00 | $13.26 | 100934 |
| 2024-10-18 | -3.70 | $13.23 | 1.1M |
| 2024-10-17 | -11.32 | $13.18 | 2058 |
| 2024-10-16 | -18.87 | $13.14 | 224 |
| 2024-10-15 | -12.87 | $13.11 | 2900 |
| 2024-10-14 | -1.98 | $13.22 | 1.1M |
| 2024-10-11 | -3.26 | $13.12 | 8418 |
| 2024-10-10 | -2.35 | $13.06 | 5500 |
| 2024-10-09 | 0.00 | $13.08 | 5626 |
| 2024-10-08 | 0.00 | $12.98 | 3501 |
| 2024-10-07 | -19.05 | $12.80 | 1048 |
| 2024-10-04 | -4.76 | $12.92 | 4600 |
| 2024-10-03 | -19.15 | $12.78 | 1900 |
| 2024-10-02 | -19.15 | $12.78 | 2500 |
| 2024-10-01 | -22.34 | $12.75 | 18545 |
| 2024-09-30 | -3.19 | $12.93 | 2520 |
| 2024-09-27 | -7.45 | $12.89 | 622 |
| 2024-09-26 | -1.06 | $12.95 | 14300 |
| 2024-09-25 | 0.00 | $12.91 | 2400 |
| 2024-09-24 | 0.00 | $12.91 | 3000 |
| 2024-09-23 | -4.49 | $12.87 | 200 |
| 2024-09-20 | -7.87 | $12.84 | 500 |
| 2024-09-19 | -5.62 | $12.86 | 7800 |
| 2024-09-18 | -26.32 | $12.58 | 4629 |
| 2024-09-17 | -21.05 | $12.62 | 331 |
| 2024-09-16 | -21.05 | $12.62 | 2440 |
| 2024-09-13 | -17.11 | $12.65 | 609 |
| 2024-09-12 | -27.63 | $12.57 | 16100 |
| 2024-09-11 | -40.79 | $12.47 | 3900 |
| 2024-09-10 | -68.42 | $12.26 | 12313 |
| 2024-09-09 | -77.63 | $12.19 | 400 |
| 2024-09-06 | -86.90 | $12.05 | 735 |
| 2024-09-05 | -60.00 | $12.27 | 2907 |
| 2024-09-04 | -44.83 | $12.26 | 11703 |
| 2024-09-03 | -41.38 | $12.30 | 11700 |
| 2024-08-30 | -6.21 | $12.69 | 619 |
| 2024-08-29 | -15.86 | $12.55 | 13744 |
| 2024-08-28 | -12.41 | $12.60 | 3217 |
| 2024-08-27 | -6.21 | $12.69 | 2700 |
| 2024-08-26 | -8.28 | $12.66 | 600 |
| 2024-08-23 | -3.45 | $12.73 | 7200 |
| 2024-08-22 | -14.58 | $12.56 | 9200 |
| 2024-08-21 | -0.71 | $12.72 | 400 |
| 2024-08-20 | -2.94 | $12.65 | 9525 |
| 2024-08-19 | -6.34 | $12.66 | 14100 |
| 2024-08-16 | -14.08 | $12.55 | 1725 |
| 2024-08-15 | -15.49 | $12.53 | 9400 |
| 2024-08-14 | -31.69 | $12.30 | 9300 |
| 2024-08-13 | -39.87 | $12.28 | 1312 |
| 2024-08-12 | -61.45 | $12.02 | 339 |
| 2024-08-09 | -61.67 | $12.02 | 6921 |
| 2024-08-08 | -67.21 | $11.93 | 1320 |
| 2024-08-07 | -84.74 | $11.62 | 3104 |
| 2024-08-06 | -78.42 | $11.74 | 1200 |
| 2024-08-05 | -86.32 | $11.59 | 8837 |
| 2024-08-02 | -96.18 | $11.97 | 500 |
| 2024-08-01 | -94.39 | $12.22 | 2400 |
| 2024-07-31 | -71.96 | $12.46 | 7500 |
| 2024-07-30 | -95.33 | $12.21 | 5700 |
| 2024-07-29 | -85.05 | $12.32 | 30440 |
| 2024-07-26 | -89.72 | $12.27 | 10928 |
| 2024-07-25 | -100.00 | $12.16 | 7000 |
| 2024-07-24 | -100.00 | $12.28 | 6900 |
| 2024-07-23 | -71.62 | $12.70 | 3008 |
| 2024-07-22 | -70.27 | $12.71 | 4928 |
| 2024-07-19 | -97.30 | $12.51 | 51394 |
| 2024-07-18 | -88.89 | $12.59 | 9003 |
| 2024-07-17 | -76.39 | $12.68 | 5497 |
| 2024-07-16 | -16.67 | $13.11 | 4115 |
| 2024-07-15 | -20.83 | $13.08 | 854 |
| 2024-07-12 | -29.17 | $13.02 | 7384 |
| 2024-07-11 | -38.89 | $12.95 | 4809 |
| 2024-07-10 | 0.00 | $13.19 | 9284 |
| 2024-07-09 | -7.14 | $13.06 | 1.3M |
| 2024-07-08 | -1.22 | $13.07 | 3655 |
| 2024-07-05 | 0.00 | $13.06 | 1.3M |
| 2024-07-03 | 0.00 | $12.96 | 1058 |
| 2024-07-02 | 0.00 | $12.86 | 2283 |
| 2024-07-01 | -13.58 | $12.74 | 1074 |
| 2024-06-28 | -19.59 | $12.66 | 4752 |
| 2024-06-27 | -4.40 | $12.75 | 7437 |
| 2024-06-26 | -7.87 | $12.70 | 6093 |
| 2024-06-25 | -6.74 | $12.71 | 5621 |
| 2024-06-24 | -29.21 | $12.51 | 11601 |
| 2024-06-21 | -14.61 | $12.64 | 4274 |
| 2024-06-20 | -11.24 | $12.67 | 1131 |
| 2024-06-18 | -2.30 | $12.73 | 569 |
| 2024-06-17 | -4.60 | $12.71 | 2768 |
| 2024-06-14 | -5.19 | $12.61 | 5159 |
| 2024-06-13 | -5.19 | $12.61 | 4801 |
| 2024-06-12 | -6.49 | $12.60 | 7119 |
| 2024-06-11 | 0.00 | $12.41 | 4759 |
| 2024-06-10 | -4.35 | $12.31 | 13381 |
| 2024-06-07 | -10.64 | $12.28 | 19656 |
| 2024-06-06 | -5.88 | $12.30 | 1.4M |
| 2024-06-05 | 0.00 | $12.29 | 3133 |
| 2024-06-04 | -38.64 | $12.09 | 2498 |
| 2024-06-03 | -38.64 | $12.09 | 1949 |
| 2024-05-31 | -42.11 | $12.02 | 18736 |
| 2024-05-30 | -25.88 | $12.04 | 1685 |
| 2024-05-29 | -8.05 | $12.19 | 1.4M |
| 2024-05-28 | 0.00 | $12.26 | 1705 |
| 2024-05-24 | -2.44 | $12.19 | 2952 |
| 2024-05-23 | -18.29 | $12.06 | 10861 |
| 2024-05-22 | -6.82 | $12.13 | 7930 |
| 2024-05-21 | -2.33 | $12.15 | 9200 |
| 2024-05-20 | -1.20 | $12.13 | 8253 |
| 2024-05-17 | -6.82 | $12.07 | 1792 |
| 2024-05-16 | -6.45 | $12.07 | 1.4M |
| 2024-05-15 | 0.00 | $12.10 | 283 |
| 2024-05-14 | 0.00 | $11.94 | 530 |
| 2024-05-13 | -4.23 | $11.88 | 422 |
| 2024-05-10 | -5.63 | $11.87 | 747 |
| 2024-05-09 | 0.00 | $11.86 | 315 |
| 2024-05-08 | -14.86 | $11.83 | 103 |
| 2024-05-07 | -12.16 | $11.85 | 887 |
| 2024-05-06 | -14.86 | $11.83 | 988 |
| 2024-05-03 | -31.08 | $11.71 | 2225 |
| 2024-05-02 | -56.76 | $11.52 | 165 |
| 2024-05-01 | -75.31 | $11.40 | 419 |
| 2024-04-30 | -70.37 | $11.44 | 126 |
| 2024-04-29 | -48.15 | $11.62 | 266 |
| 2024-04-26 | -50.62 | $11.60 | 211 |
| 2024-04-25 | -74.07 | $11.41 | 182 |
| 2024-04-24 | -65.43 | $11.48 | 142 |
| 2024-04-23 | -66.67 | $11.47 | 6750 |
| 2024-04-22 | -87.65 | $11.30 | 117 |
| 2024-04-19 | -100.00 | $11.20 | 59 |
| 2024-04-18 | -100.00 | $11.40 | 309 |
| 2024-04-17 | -96.67 | $11.48 | 11454 |
| 2024-04-16 | -98.08 | $11.55 | 4010 |
| 2024-04-15 | -100.00 | $11.58 | 6896 |
| 2024-04-12 | -88.24 | $11.76 | 10477 |
| 2024-04-11 | -35.29 | $11.94 | 130 |
| 2024-04-10 | -76.47 | $11.80 | 2135 |
| 2024-04-09 | -55.88 | $11.87 | 1.4M |
| 2024-04-08 | -54.29 | $11.87 | 973 |
| 2024-04-05 | -51.43 | $11.88 | 15282 |
| 2024-04-04 | -91.43 | $11.74 | 25984 |
| 2024-04-03 | -54.29 | $11.87 | 13745 |
| 2024-04-02 | -56.41 | $11.84 | 38281 |
| 2024-04-01 | -23.08 | $11.97 | 31581 |
| 2024-03-28 | -17.95 | $11.99 | 14047 |
| 2024-03-27 | -17.95 | $11.99 | 1.3M |
| 2024-03-26 | -33.33 | $11.93 | 516 |
| 2024-03-25 | -23.08 | $11.97 | 734 |
| 2024-03-22 | -10.26 | $12.02 | 2019 |
| 2024-03-21 | -15.38 | $12.00 | 4149 |
| 2024-03-20 | 0.00 | $11.98 | 1.4M |
| 2024-03-19 | -11.32 | $11.88 | 2017 |
| 2024-03-18 | -22.64 | $11.82 | 7872 |
| 2024-03-15 | -39.62 | $11.73 | 5051 |
| 2024-03-14 | -16.98 | $11.85 | 2584 |
| 2024-03-13 | -9.43 | $11.89 | 5798 |
| 2024-03-12 | -5.66 | $11.91 | 19015 |
| 2024-03-11 | -39.62 | $11.73 | 7659 |
| 2024-03-08 | -20.75 | $11.83 | 3387 |
| 2024-03-07 | -3.77 | $11.92 | 26009 |
| 2024-03-06 | -32.08 | $11.77 | 8400 |
| 2024-03-05 | -43.40 | $11.71 | 21709 |
| 2024-03-04 | -7.55 | $11.90 | 1681 |
| 2024-03-01 | -1.89 | $11.93 | 31042 |
| 2024-02-29 | -4.92 | $11.84 | 1966 |
| 2024-02-28 | -20.00 | $11.73 | 1.3M |
| 2024-02-27 | -14.29 | $11.77 | 1053 |
| 2024-02-26 | -17.14 | $11.75 | 3149 |
| 2024-02-23 | -17.81 | $11.77 | 67631 |
| 2024-02-22 | -17.81 | $11.77 | 1.3M |
| 2024-02-21 | -58.90 | $11.47 | 8040 |
| 2024-02-20 | -56.16 | $11.49 | 2622 |
| 2024-02-16 | -39.73 | $11.61 | 7603 |
| 2024-02-15 | -27.63 | $11.69 | 18657 |
| 2024-02-14 | -24.72 | $11.68 | 66886 |
| 2024-02-13 | -35.42 | $11.56 | 36366 |
| 2024-02-12 | -15.63 | $11.75 | 24297 |
| 2024-02-09 | -10.42 | $11.80 | 213 |
| 2024-02-08 | -25.00 | $11.66 | 3609 |
| 2024-02-07 | -28.13 | $11.63 | 1389 |
| 2024-02-06 | -41.24 | $11.50 | 17141 |
| 2024-02-05 | -40.82 | $11.50 | 13275 |
| 2024-02-02 | -32.48 | $11.52 | 204 |
| 2024-02-01 | -50.42 | $11.30 | 610 |
| 2024-01-31 | -61.34 | $11.17 | 17776 |
| 2024-01-30 | -42.02 | $11.40 | 7866 |
| 2024-01-29 | -36.13 | $11.47 | 1834 |
| 2024-01-26 | -46.22 | $11.35 | 66387 |
| 2024-01-25 | -5.88 | $11.35 | 832426 |
| 2024-01-24 | -7.35 | $11.34 | 4553 |
| 2024-01-23 | 0.00 | $11.31 | 17674 |
| 2024-01-22 | 0.00 | $11.29 | 197633 |
| 2024-01-19 | 0.00 | $11.25 | 557 |
| 2024-01-18 | -14.89 | $11.11 | 34165 |
| 2024-01-17 | -42.55 | $10.98 | 9139 |
| 2024-01-16 | -36.17 | $11.01 | 178 |
| 2024-01-12 | -29.79 | $11.04 | 77789 |
| 2024-01-11 | -29.79 | $11.04 | 18284 |
| 2024-01-10 | -34.04 | $11.02 | 228 |
| 2024-01-09 | -53.19 | $10.93 | 777 |
| 2024-01-08 | -55.32 | $10.92 | 137 |
| 2024-01-05 | -95.74 | $10.73 | 827 |
| 2024-01-04 | -83.93 | $10.71 | 32 |
| 2024-01-03 | -78.57 | $10.74 | 12821 |
| 2024-01-02 | -55.36 | $10.87 | 46 |
| 2023-12-29 | -10.71 | $11.12 | 12 |
| 2023-12-28 | 0.00 | $11.18 | 1462 |
| 2023-12-27 | 0.00 | $11.17 | 200 |
| 2023-12-26 | -1.79 | $11.16 | 51 |
| 2023-12-22 | -5.36 | $11.14 | 3228 |
| 2023-12-21 | -3.77 | $11.12 | 48 |
| 2023-12-20 | -22.64 | $11.02 | 49 |
| 2023-12-19 | 0.00 | $11.14 | 23 |
| 2023-12-18 | 0.00 | $11.09 | 13 |
| 2023-12-15 | 0.00 | $11.03 | 3 |
| 2023-12-14 | -4.08 | $11.00 | 41796 |
| 2023-12-13 | 0.00 | $10.98 | 10 |
| 2023-12-12 | 0.00 | $10.85 | 1 |
| 2023-12-11 | 0.00 | $10.79 | 16 |
| 2023-12-08 | 0.00 | $10.78 | 45 |
| 2023-12-07 | 0.00 | $10.73 | 52 |
| 2023-12-06 | -16.95 | $10.62 | 1 |
| 2023-12-05 | -8.47 | $10.67 | — |
| 2023-12-04 | -10.00 | $10.66 | 4 |
| 2023-12-01 | 0.00 | $10.72 | 18 |
| 2023-11-30 | -7.04 | $10.66 | 41 |
| 2023-11-29 | -6.82 | $10.65 | 2 |
| 2023-11-28 | -6.06 | $10.65 | 306 |
| 2023-11-27 | -6.73 | $10.64 | 44 |
| 2023-11-24 | -6.09 | $10.64 | 311 |
| 2023-11-22 | 0.00 | $10.66 | 3 |
| 2023-11-21 | -2.78 | $10.61 | 8 |
| 2023-11-20 | 0.00 | $10.64 | 21 |
| 2023-11-17 | 0.00 | $10.54 | 10 |
| 2023-11-16 | 0.00 | $10.53 | 5 |
| 2023-11-15 | 0.00 | $10.52 | 1 |
| 2023-11-14 | 0.00 | $10.51 | 57 |
| 2023-11-13 | 0.00 | $10.31 | 4 |
| 2023-11-10 | 0.00 | $10.31 | 16 |
| 2023-11-09 | -14.93 | $10.13 | 1 |
| 2023-11-08 | 0.00 | $10.23 | — |
| 2023-11-07 | -7.25 | $10.20 | 7 |
| 2023-11-06 | -18.84 | $10.12 | 11 |
| 2023-11-03 | -21.74 | $10.10 | 165 |
| 2023-11-02 | -36.23 | $10.00 | 87 |
| 2023-11-01 | -60.87 | $9.83 | 74 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.07
2025-06-20
Close Price
$14.17
Average Directional Index - Detailed Analysis
Minimum
4.43
Average
26.40
Maximum
69.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-20 | 19.07 | $14.17 | — |
| 2025-06-18 | 19.00 | $14.17 | — |
| 2025-06-17 | 18.92 | $14.17 | — |
| 2025-06-16 | 18.83 | $14.17 | — |
| 2025-06-13 | 18.74 | $14.17 | 100 |
| 2025-06-12 | 18.65 | $14.18 | 144 |
| 2025-06-11 | 18.52 | $14.18 | 100 |
| 2025-06-10 | 18.38 | $14.17 | 120 |
| 2025-06-09 | 18.25 | $14.17 | 4500 |
| 2025-06-06 | 18.11 | $14.18 | 4700 |
| 2025-06-05 | 17.97 | $14.19 | 9234 |
| 2025-06-04 | 17.83 | $14.19 | 500 |
| 2025-06-03 | 17.64 | $14.19 | 3636 |
| 2025-06-02 | 17.45 | $14.08 | 203 |
| 2025-05-30 | 17.43 | $14.02 | 3112 |
| 2025-05-29 | 17.51 | $14.00 | 3800 |
| 2025-05-28 | 17.39 | $13.97 | 100 |
| 2025-05-27 | 17.33 | $14.02 | 100 |
| 2025-05-23 | 17.17 | $13.74 | 200 |
| 2025-05-22 | 17.43 | $13.86 | 146 |
| 2025-05-21 | 17.45 | $13.83 | 100 |
| 2025-05-20 | 17.51 | $14.03 | 215 |
| 2025-05-19 | 17.12 | $14.08 | 307 |
| 2025-05-16 | 16.60 | $14.09 | 200 |
| 2025-05-15 | 16.04 | $14.00 | 200 |
| 2025-05-14 | 15.58 | $14.02 | 262 |
| 2025-05-13 | 15.04 | $13.95 | 249 |
| 2025-05-12 | 14.56 | $13.74 | 244 |
| 2025-05-09 | 14.32 | $13.28 | 100 |
| 2025-05-08 | 14.75 | $13.29 | 100 |
| 2025-05-07 | 15.18 | $13.19 | 112 |
| 2025-05-06 | 15.78 | $13.16 | 100 |
| 2025-05-05 | 16.47 | $13.25 | 127 |
| 2025-05-02 | 17.05 | $13.31 | 100 |
| 2025-05-01 | 17.56 | $13.14 | 100 |
| 2025-04-30 | 18.34 | $13.00 | 400 |
| 2025-04-29 | 19.24 | $12.99 | 200 |
| 2025-04-28 | 20.00 | $12.92 | 200 |
| 2025-04-25 | 20.89 | $12.92 | 149 |
| 2025-04-24 | 21.84 | $12.77 | 600 |
| 2025-04-23 | 22.94 | $12.47 | 1239 |
| 2025-04-22 | 23.77 | $12.20 | 1619 |
| 2025-04-21 | 24.12 | $11.91 | 6000 |
| 2025-04-17 | 24.04 | $12.21 | 200 |
| 2025-04-16 | 24.44 | $12.18 | 600 |
| 2025-04-15 | 24.86 | $12.49 | 1540 |
| 2025-04-14 | 25.68 | $12.49 | 1200 |
| 2025-04-11 | 26.54 | $12.40 | 4700 |
| 2025-04-10 | 27.25 | $12.19 | 1523 |
| 2025-04-09 | 27.71 | $12.66 | 917 |
| 2025-04-08 | 28.20 | $11.49 | 8949 |
| 2025-04-07 | 27.73 | $11.66 | 1437 |
| 2025-04-04 | 26.44 | $11.65 | 15900 |
| 2025-04-03 | 25.18 | $12.33 | 300 |
| 2025-04-02 | 24.47 | $13.00 | 332 |
| 2025-04-01 | 24.66 | $12.86 | 2500 |
| 2025-03-31 | 24.54 | $12.77 | 10533 |
| 2025-03-28 | 24.15 | $12.72 | 1.1M |
| 2025-03-27 | 23.95 | $13.00 | 713 |
| 2025-03-26 | 24.23 | $13.09 | 20800 |
| 2025-03-25 | 24.64 | $13.26 | 25300 |
| 2025-03-24 | 25.43 | $13.21 | 5200 |
| 2025-03-21 | 26.13 | $12.99 | 4100 |
| 2025-03-20 | 26.24 | $12.97 | 3752 |
| 2025-03-19 | 26.50 | $12.98 | 6500 |
| 2025-03-18 | 26.55 | $12.83 | 7600 |
| 2025-03-17 | 26.17 | $12.98 | 45546 |
| 2025-03-14 | 25.90 | $12.94 | 2600 |
| 2025-03-13 | 25.37 | $12.69 | 600 |
| 2025-03-12 | 24.15 | $12.89 | 69041 |
| 2025-03-11 | 22.99 | $12.78 | 6702 |
| 2025-03-10 | 21.77 | $12.79 | 1640 |
| 2025-03-07 | 20.12 | $13.16 | 17046 |
| 2025-03-06 | 18.57 | $13.16 | 3136 |
| 2025-03-05 | 17.11 | $13.44 | 34000 |
| 2025-03-04 | 15.79 | $13.32 | 1.2M |
| 2025-03-03 | 14.39 | $13.37 | 700 |
| 2025-02-28 | 13.21 | $13.68 | 530 |
| 2025-02-27 | 12.20 | $13.48 | 2036 |
| 2025-02-26 | 11.13 | $13.77 | 625 |
| 2025-02-25 | 10.49 | $13.73 | 1100 |
| 2025-02-24 | 9.45 | $13.90 | 1200 |
| 2025-02-21 | 8.73 | $13.99 | 900 |
| 2025-02-20 | 8.28 | $14.31 | 1000 |
| 2025-02-19 | 8.48 | $14.40 | 400 |
| 2025-02-18 | 8.89 | $14.39 | 400 |
| 2025-02-14 | 9.29 | $14.40 | 1200 |
| 2025-02-13 | 9.71 | $14.29 | 711 |
| 2025-02-12 | 9.86 | $14.21 | 711 |
| 2025-02-11 | 9.79 | $14.23 | 500 |
| 2025-02-10 | 9.86 | $14.28 | 644 |
| 2025-02-07 | 10.10 | $14.17 | 644 |
| 2025-02-06 | 10.16 | $14.30 | 300 |
| 2025-02-05 | 10.52 | $14.19 | 412 |
| 2025-02-04 | 10.62 | $14.18 | 100 |
| 2025-02-03 | 10.69 | $14.02 | 905 |
| 2025-01-31 | 10.50 | $14.15 | 300 |
| 2025-01-30 | 10.94 | $14.22 | 447 |
| 2025-01-29 | 11.40 | $14.16 | 500 |
| 2025-01-28 | 11.89 | $14.24 | 1131 |
| 2025-01-27 | 12.32 | $13.94 | 17200 |
| 2025-01-24 | 12.71 | $14.30 | 700 |
| 2025-01-23 | 12.73 | $14.34 | 547 |
| 2025-01-22 | 12.85 | $14.33 | 2400 |
| 2025-01-21 | 12.99 | $14.18 | 209 |
| 2025-01-17 | 13.49 | $14.07 | 1311 |
| 2025-01-16 | 14.17 | $13.93 | 4100 |
| 2025-01-15 | 14.66 | $13.97 | 300 |
| 2025-01-14 | 15.26 | $13.65 | 2208 |
| 2025-01-13 | 15.03 | $13.71 | 2646 |
| 2025-01-10 | 14.79 | $13.76 | 600 |
| 2025-01-08 | 14.85 | $13.94 | 600 |
| 2025-01-07 | 15.36 | $13.92 | 244 |
| 2025-01-06 | 15.90 | $14.15 | 300 |
| 2025-01-03 | 16.42 | $14.03 | 2300 |
| 2025-01-02 | 17.27 | $13.80 | 400 |
| 2024-12-31 | 17.63 | $13.82 | 1318 |
| 2024-12-30 | 18.05 | $13.95 | 435 |
| 2024-12-27 | 18.82 | $14.07 | 1400 |
| 2024-12-26 | 19.75 | $14.28 | 1408 |
| 2024-12-24 | 20.05 | $14.27 | 100 |
| 2024-12-23 | 20.39 | $14.12 | 300 |
| 2024-12-20 | 21.12 | $14.01 | 1602 |
| 2024-12-19 | 21.97 | $13.89 | 946 |
| 2024-12-18 | 22.98 | $13.92 | 1900 |
| 2024-12-17 | 24.13 | $14.35 | 900 |
| 2024-12-16 | 24.12 | $14.41 | 966134 |
| 2024-12-13 | 24.04 | $14.28 | 6400 |
| 2024-12-12 | 24.07 | $14.25 | 7000 |
| 2024-12-11 | 23.91 | $14.38 | 1146 |
| 2024-12-10 | 23.27 | $14.07 | 5136 |
| 2024-12-09 | 22.93 | $14.13 | 1300 |
| 2024-12-06 | 22.29 | $14.24 | 22700 |
| 2024-12-05 | 21.22 | $14.17 | 991652 |
| 2024-12-04 | 20.20 | $14.20 | 900 |
| 2024-12-03 | 19.13 | $14.01 | 300 |
| 2024-12-02 | 18.35 | $13.96 | 200 |
| 2024-11-29 | 17.64 | $13.87 | 100 |
| 2024-11-27 | 17.09 | $13.75 | 700 |
| 2024-11-26 | 16.75 | $13.84 | 1320 |
| 2024-11-25 | 16.16 | $13.75 | 310 |
| 2024-11-22 | 15.67 | $13.71 | 1500 |
| 2024-11-21 | 15.32 | $13.68 | 1907 |
| 2024-11-20 | 15.01 | $13.63 | 643 |
| 2024-11-19 | 14.80 | $13.62 | 1510 |
| 2024-11-18 | 14.60 | $13.49 | 1200 |
| 2024-11-15 | 14.67 | $13.44 | 200 |
| 2024-11-14 | 14.87 | $13.68 | 2200 |
| 2024-11-13 | 14.31 | $13.77 | 1400 |
| 2024-11-12 | 13.52 | $13.79 | 700 |
| 2024-11-11 | 12.51 | $13.79 | 3100 |
| 2024-11-08 | 11.50 | $13.77 | 600 |
| 2024-11-07 | 10.47 | $13.72 | 1.1M |
| 2024-11-06 | 9.47 | $13.54 | 6009 |
| 2024-11-05 | 8.74 | $13.08 | 3936 |
| 2024-11-04 | 9.04 | $12.86 | 1700 |
| 2024-11-01 | 9.15 | $12.81 | 10400 |
| 2024-10-31 | 9.27 | $12.83 | 727 |
| 2024-10-30 | 9.11 | $13.21 | 3400 |
| 2024-10-29 | 9.04 | $13.31 | 96200 |
| 2024-10-28 | 8.85 | $13.19 | 4633 |
| 2024-10-25 | 8.83 | $13.15 | 2205 |
| 2024-10-24 | 9.10 | $13.11 | 22610 |
| 2024-10-23 | 9.54 | $13.03 | 500 |
| 2024-10-22 | 9.74 | $13.26 | 3620 |
| 2024-10-21 | 9.85 | $13.26 | 100934 |
| 2024-10-18 | 9.97 | $13.23 | 1.1M |
| 2024-10-17 | 10.02 | $13.18 | 2058 |
| 2024-10-16 | 10.11 | $13.14 | 224 |
| 2024-10-15 | 10.47 | $13.11 | 2900 |
| 2024-10-14 | 10.88 | $13.22 | 1.1M |
| 2024-10-11 | 11.02 | $13.12 | 8418 |
| 2024-10-10 | 11.43 | $13.06 | 5500 |
| 2024-10-09 | 11.96 | $13.08 | 5626 |
| 2024-10-08 | 12.52 | $12.98 | 3501 |
| 2024-10-07 | 12.81 | $12.80 | 1048 |
| 2024-10-04 | 12.72 | $12.92 | 4600 |
| 2024-10-03 | 12.91 | $12.78 | 1900 |
| 2024-10-02 | 12.77 | $12.78 | 2500 |
| 2024-10-01 | 12.71 | $12.75 | 18545 |
| 2024-09-30 | 12.64 | $12.93 | 2520 |
| 2024-09-27 | 12.84 | $12.89 | 622 |
| 2024-09-26 | 13.17 | $12.95 | 14300 |
| 2024-09-25 | 13.71 | $12.91 | 2400 |
| 2024-09-24 | 14.13 | $12.91 | 3000 |
| 2024-09-23 | 14.57 | $12.87 | 200 |
| 2024-09-20 | 14.94 | $12.84 | 500 |
| 2024-09-19 | 15.24 | $12.86 | 7800 |
| 2024-09-18 | 15.67 | $12.58 | 4629 |
| 2024-09-17 | 15.59 | $12.62 | 331 |
| 2024-09-16 | 16.37 | $12.62 | 2440 |
| 2024-09-13 | 16.98 | $12.65 | 609 |
| 2024-09-12 | 17.73 | $12.57 | 16100 |
| 2024-09-11 | 18.32 | $12.47 | 3900 |
| 2024-09-10 | 18.65 | $12.26 | 12313 |
| 2024-09-09 | 18.37 | $12.19 | 400 |
| 2024-09-06 | 17.83 | $12.05 | 735 |
| 2024-09-05 | 17.27 | $12.27 | 2907 |
| 2024-09-04 | 17.16 | $12.26 | 11703 |
| 2024-09-03 | 17.02 | $12.30 | 11700 |
| 2024-08-30 | 16.89 | $12.69 | 619 |
| 2024-08-29 | 17.53 | $12.55 | 13744 |
| 2024-08-28 | 18.20 | $12.60 | 3217 |
| 2024-08-27 | 18.55 | $12.69 | 2700 |
| 2024-08-26 | 19.20 | $12.66 | 600 |
| 2024-08-23 | 19.88 | $12.73 | 7200 |
| 2024-08-22 | 20.62 | $12.56 | 9200 |
| 2024-08-21 | 21.38 | $12.72 | 400 |
| 2024-08-20 | 22.48 | $12.65 | 9525 |
| 2024-08-19 | 23.60 | $12.66 | 14100 |
| 2024-08-16 | 24.75 | $12.55 | 1725 |
| 2024-08-15 | 25.75 | $12.53 | 9400 |
| 2024-08-14 | 26.71 | $12.30 | 9300 |
| 2024-08-13 | 27.19 | $12.28 | 1312 |
| 2024-08-12 | 27.62 | $12.02 | 339 |
| 2024-08-09 | 27.39 | $12.02 | 6921 |
| 2024-08-08 | 27.15 | $11.93 | 1320 |
| 2024-08-07 | 26.75 | $11.62 | 3104 |
| 2024-08-06 | 25.76 | $11.74 | 1200 |
| 2024-08-05 | 24.83 | $11.59 | 8837 |
| 2024-08-02 | 23.50 | $11.97 | 500 |
| 2024-08-01 | 22.83 | $12.22 | 2400 |
| 2024-07-31 | 22.62 | $12.46 | 7500 |
| 2024-07-30 | 22.83 | $12.21 | 5700 |
| 2024-07-29 | 22.22 | $12.32 | 30440 |
| 2024-07-26 | 21.80 | $12.27 | 10928 |
| 2024-07-25 | 21.28 | $12.16 | 7000 |
| 2024-07-24 | 20.74 | $12.28 | 6900 |
| 2024-07-23 | 20.40 | $12.70 | 3008 |
| 2024-07-22 | 21.09 | $12.71 | 4928 |
| 2024-07-19 | 21.72 | $12.51 | 51394 |
| 2024-07-18 | 21.93 | $12.59 | 9003 |
| 2024-07-17 | 22.38 | $12.68 | 5497 |
| 2024-07-16 | 23.18 | $13.11 | 4115 |
| 2024-07-15 | 23.39 | $13.08 | 854 |
| 2024-07-12 | 23.42 | $13.02 | 7384 |
| 2024-07-11 | 23.45 | $12.95 | 4809 |
| 2024-07-10 | 23.48 | $13.19 | 9284 |
| 2024-07-09 | 22.78 | $13.06 | 1.3M |
| 2024-07-08 | 22.22 | $13.07 | 3655 |
| 2024-07-05 | 21.73 | $13.06 | 1.3M |
| 2024-07-03 | 21.27 | $12.96 | 1058 |
| 2024-07-02 | 21.05 | $12.86 | 2283 |
| 2024-07-01 | 21.11 | $12.74 | 1074 |
| 2024-06-28 | 21.56 | $12.66 | 4752 |
| 2024-06-27 | 21.71 | $12.75 | 7437 |
| 2024-06-26 | 21.49 | $12.70 | 6093 |
| 2024-06-25 | 21.50 | $12.71 | 5621 |
| 2024-06-24 | 21.50 | $12.51 | 11601 |
| 2024-06-21 | 21.66 | $12.64 | 4274 |
| 2024-06-20 | 21.46 | $12.67 | 1131 |
| 2024-06-18 | 20.86 | $12.73 | 569 |
| 2024-06-17 | 19.98 | $12.71 | 2768 |
| 2024-06-14 | 19.04 | $12.61 | 5159 |
| 2024-06-13 | 18.39 | $12.61 | 4801 |
| 2024-06-12 | 17.70 | $12.60 | 7119 |
| 2024-06-11 | 16.75 | $12.41 | 4759 |
| 2024-06-10 | 16.36 | $12.31 | 13381 |
| 2024-06-07 | 16.19 | $12.28 | 19656 |
| 2024-06-06 | 16.08 | $12.30 | 1.4M |
| 2024-06-05 | 15.92 | $12.29 | 3133 |
| 2024-06-04 | 15.86 | $12.09 | 2498 |
| 2024-06-03 | 16.39 | $12.09 | 1949 |
| 2024-05-31 | 17.02 | $12.02 | 18736 |
| 2024-05-30 | 17.90 | $12.04 | 1685 |
| 2024-05-29 | 18.22 | $12.19 | 1.4M |
| 2024-05-28 | 18.00 | $12.26 | 1705 |
| 2024-05-24 | 17.71 | $12.19 | 2952 |
| 2024-05-23 | 17.63 | $12.06 | 10861 |
| 2024-05-22 | 17.54 | $12.13 | 7930 |
| 2024-05-21 | 17.27 | $12.15 | 9200 |
| 2024-05-20 | 16.76 | $12.13 | 8253 |
| 2024-05-17 | 16.31 | $12.07 | 1792 |
| 2024-05-16 | 16.01 | $12.07 | 1.4M |
| 2024-05-15 | 15.53 | $12.10 | 283 |
| 2024-05-14 | 15.10 | $11.94 | 530 |
| 2024-05-13 | 15.06 | $11.88 | 422 |
| 2024-05-10 | 15.21 | $11.87 | 747 |
| 2024-05-09 | 15.36 | $11.86 | 315 |
| 2024-05-08 | 15.65 | $11.83 | 103 |
| 2024-05-07 | 16.05 | $11.85 | 887 |
| 2024-05-06 | 16.43 | $11.83 | 988 |
| 2024-05-03 | 16.89 | $11.71 | 2225 |
| 2024-05-02 | 17.69 | $11.52 | 165 |
| 2024-05-01 | 18.15 | $11.40 | 419 |
| 2024-04-30 | 18.33 | $11.44 | 126 |
| 2024-04-29 | 18.66 | $11.62 | 266 |
| 2024-04-26 | 19.49 | $11.60 | 211 |
| 2024-04-25 | 20.33 | $11.41 | 182 |
| 2024-04-24 | 20.53 | $11.48 | 142 |
| 2024-04-23 | 21.21 | $11.47 | 6750 |
| 2024-04-22 | 21.72 | $11.30 | 117 |
| 2024-04-19 | 21.59 | $11.20 | 59 |
| 2024-04-18 | 21.03 | $11.40 | 309 |
| 2024-04-17 | 20.95 | $11.48 | 11454 |
| 2024-04-16 | 21.05 | $11.55 | 4010 |
| 2024-04-15 | 21.39 | $11.58 | 6896 |
| 2024-04-12 | 21.88 | $11.76 | 10477 |
| 2024-04-11 | 23.03 | $11.94 | 130 |
| 2024-04-10 | 24.13 | $11.80 | 2135 |
| 2024-04-09 | 24.99 | $11.87 | 1.4M |
| 2024-04-08 | 25.98 | $11.87 | 973 |
| 2024-04-05 | 27.31 | $11.88 | 15282 |
| 2024-04-04 | 28.71 | $11.74 | 25984 |
| 2024-04-03 | 30.18 | $11.87 | 13745 |
| 2024-04-02 | 31.33 | $11.84 | 38281 |
| 2024-04-01 | 32.74 | $11.97 | 31581 |
| 2024-03-28 | 33.67 | $11.99 | 14047 |
| 2024-03-27 | 34.42 | $11.99 | 1.3M |
| 2024-03-26 | 35.25 | $11.93 | 516 |
| 2024-03-25 | 36.08 | $11.97 | 734 |
| 2024-03-22 | 36.79 | $12.02 | 2019 |
| 2024-03-21 | 37.50 | $12.00 | 4149 |
| 2024-03-20 | 38.18 | $11.98 | 1.4M |
| 2024-03-19 | 39.07 | $11.88 | 2017 |
| 2024-03-18 | 40.25 | $11.82 | 7872 |
| 2024-03-15 | 41.35 | $11.73 | 5051 |
| 2024-03-14 | 42.71 | $11.85 | 2584 |
| 2024-03-13 | 43.71 | $11.89 | 5798 |
| 2024-03-12 | 44.59 | $11.91 | 19015 |
| 2024-03-11 | 45.52 | $11.73 | 7659 |
| 2024-03-08 | 46.80 | $11.83 | 3387 |
| 2024-03-07 | 47.74 | $11.92 | 26009 |
| 2024-03-06 | 48.38 | $11.77 | 8400 |
| 2024-03-05 | 49.27 | $11.71 | 21709 |
| 2024-03-04 | 50.28 | $11.90 | 1681 |
| 2024-03-01 | 50.43 | $11.93 | 31042 |
| 2024-02-29 | 50.59 | $11.84 | 1966 |
| 2024-02-28 | 50.91 | $11.73 | 1.3M |
| 2024-02-27 | 51.37 | $11.77 | 1053 |
| 2024-02-26 | 51.86 | $11.75 | 3149 |
| 2024-02-23 | 52.34 | $11.77 | 67631 |
| 2024-02-22 | 52.81 | $11.77 | 1.3M |
| 2024-02-21 | 53.31 | $11.47 | 8040 |
| 2024-02-20 | 54.29 | $11.49 | 2622 |
| 2024-02-16 | 55.21 | $11.61 | 7603 |
| 2024-02-15 | 55.58 | $11.69 | 18657 |
| 2024-02-14 | 55.90 | $11.68 | 66886 |
| 2024-02-13 | 56.24 | $11.56 | 36366 |
| 2024-02-12 | 56.95 | $11.75 | 24297 |
| 2024-02-09 | 56.69 | $11.80 | 213 |
| 2024-02-08 | 56.42 | $11.66 | 3609 |
| 2024-02-07 | 56.25 | $11.63 | 1389 |
| 2024-02-06 | 56.12 | $11.50 | 17141 |
| 2024-02-05 | 56.12 | $11.50 | 13275 |
| 2024-02-02 | 56.13 | $11.52 | 204 |
| 2024-02-01 | 56.39 | $11.30 | 610 |
| 2024-01-31 | 56.96 | $11.17 | 17776 |
| 2024-01-30 | 57.56 | $11.40 | 7866 |
| 2024-01-29 | 57.27 | $11.47 | 1834 |
| 2024-01-26 | 56.96 | $11.35 | 66387 |
| 2024-01-25 | 56.64 | $11.35 | 832426 |
| 2024-01-24 | 56.94 | $11.34 | 4553 |
| 2024-01-23 | 57.20 | $11.31 | 17674 |
| 2024-01-22 | 57.60 | $11.29 | 197633 |
| 2024-01-19 | 58.05 | $11.25 | 557 |
| 2024-01-18 | 58.57 | $11.11 | 34165 |
| 2024-01-17 | 59.33 | $10.98 | 9139 |
| 2024-01-16 | 60.34 | $11.01 | 178 |
| 2024-01-12 | 61.16 | $11.04 | 77789 |
| 2024-01-11 | 61.91 | $11.04 | 18284 |
| 2024-01-10 | 62.70 | $11.02 | 228 |
| 2024-01-09 | 63.35 | $10.93 | 777 |
| 2024-01-08 | 64.14 | $10.92 | 137 |
| 2024-01-05 | 64.98 | $10.73 | 827 |
| 2024-01-04 | 66.06 | $10.71 | 32 |
| 2024-01-03 | 67.27 | $10.74 | 12821 |
| 2024-01-02 | 68.45 | $10.87 | 46 |
| 2023-12-29 | 69.26 | $11.12 | 12 |
| 2023-12-28 | 69.19 | $11.18 | 1462 |
| 2023-12-27 | 68.88 | $11.17 | 200 |
| 2023-12-26 | 68.56 | $11.16 | 51 |
| 2023-12-22 | 68.23 | $11.14 | 3228 |
| 2023-12-21 | 67.88 | $11.12 | 48 |
| 2023-12-20 | 67.53 | $11.02 | 49 |
| 2023-12-19 | 67.22 | $11.14 | 23 |
| 2023-12-18 | 66.49 | $11.09 | 13 |
| 2023-12-15 | 65.74 | $11.03 | 3 |
| 2023-12-14 | 64.97 | $11.00 | 41796 |
| 2023-12-13 | 64.17 | $10.98 | 10 |
| 2023-12-12 | 63.33 | $10.85 | 1 |
| 2023-12-11 | 62.50 | $10.79 | 16 |
| 2023-12-08 | 61.64 | $10.78 | 45 |
| 2023-12-07 | 60.73 | $10.73 | 52 |
| 2023-12-06 | 59.80 | $10.62 | 1 |
| 2023-12-05 | 58.85 | $10.67 | — |
| 2023-12-04 | 57.73 | $10.66 | 4 |
| 2023-12-01 | 56.55 | $10.72 | 18 |
| 2023-11-30 | 55.17 | $10.66 | 41 |
| 2023-11-29 | 53.74 | $10.65 | 2 |
| 2023-11-28 | 52.23 | $10.65 | 306 |
| 2023-11-27 | 50.64 | $10.64 | 44 |
| 2023-11-24 | 48.91 | $10.64 | 311 |
| 2023-11-22 | 47.09 | $10.66 | 3 |
| 2023-11-21 | 45.19 | $10.61 | 8 |
| 2023-11-20 | 43.19 | $10.64 | 21 |
| 2023-11-17 | 41.03 | $10.54 | 10 |
| 2023-11-16 | 38.78 | $10.53 | 5 |
| 2023-11-15 | 36.41 | $10.52 | 1 |
| 2023-11-14 | 33.91 | $10.51 | 57 |
| 2023-11-13 | 31.29 | $10.31 | 4 |
| 2023-11-10 | 28.55 | $10.31 | 16 |
| 2023-11-09 | 25.67 | $10.13 | 1 |
| 2023-11-08 | 22.65 | $10.23 | — |
| 2023-11-07 | 19.36 | $10.20 | 7 |
| 2023-11-06 | 15.90 | $10.12 | 11 |
| 2023-11-03 | 12.27 | $10.10 | 165 |
| 2023-11-02 | 8.44 | $10.00 | 87 |
| 2023-11-01 | 4.43 | $9.83 | 74 |
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